stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,185200,1025051590,895,895,895,895,12879
20240926,185100,1025051590,895,895,895,895,0
20240926,185000,1025051590,895,895,895,895,0
20240926,184900,1025051590,895,895,895,895,0
20240926,184800,1025051590,895,895,895,895,0
20240926,184700,1025051590,895,895,895,895,0
20240926,184600,1025051590,895,895,895,895,0
20240926,184500,1025051590,895,895,895,895,0
20240926,184400,1025051590,895,895,895,895,0
20240926,184300,1025051590,895,895,895,895,0
20240926,184200,1025051590,895,895,895,895,0
20240926,184100,1025051590,895,895,895,895,0
20240926,184000,1025051590,895,895,895,895,0
20240926,183900,1025051590,895,895,895,895,0
20240926,183800,1025051590,895,895,895,895,0
20240926,183700,1025051590,895,895,895,895,0
20240926,183600,1025051590,895,895,895,895,0
20240926,183500,1025051590,895,895,895,895,0
20240926,183400,1025051590,895,895,895,895,0
20240926,183300,1025051590,895,895,895,895,0
20240926,183200,1025051590,895,895,895,895,0
20240926,183100,1025051590,895,895,895,895,0
20240926,183000,1025051590,895,895,895,895,0
20240926,182900,1025051590,895,895,895,895,0
20240926,182800,1025051590,895,895,895,895,0
20240926,182700,1025051590,895,895,895,895,0
20240926,182600,1025051590,895,895,895,895,0
20240926,182500,1025051590,895,895,895,895,0
20240926,182400,1025051590,895,895,895,895,0
20240926,182300,1025051590,895,895,895,895,0
20240926,182200,1025051590,895,895,895,895,12879
20240926,182100,1025051590,895,895,895,895,0
20240926,182000,1025051590,895,895,895,895,0
20240926,181900,1025051590,895,895,895,895,0
20240926,181800,1025051590,895,895,895,895,0
20240926,181700,1025051590,895,895,895,895,0
20240926,181600,1025051590,895,895,895,895,0
20240926,181500,1025051590,895,895,895,895,0
20240926,181400,1025051590,895,895,895,895,0
20240926,181300,1025051590,895,895,895,895,0
20240926,181200,1025051590,895,895,895,895,0
20240926,181100,1025051590,895,895,895,895,0
20240926,181000,1025051590,895,895,895,895,0
20240926,180900,1025051590,895,895,895,895,0
20240926,180800,1025051590,895,895,895,895,0
20240926,180700,1025051590,895,895,895,895,0
20240926,180600,1025051590,895,895,895,895,0
20240926,180500,1025051590,895,895,895,895,0
20240926,180400,1025051590,895,895,895,895,0
20240926,180300,1025051590,895,895,895,895,0
20240926,180200,1025051590,895,895,895,895,0
20240926,180100,1025051590,895,895,895,895,0
20240926,180000,1025051590,895,895,895,895,0
20240926,175900,1025051590,895,895,895,895,0
20240926,175800,1025051590,895,895,895,895,0
20240926,175700,1025051590,895,895,895,895,0
20240926,175600,1025051590,895,895,895,895,0
20240926,175500,1025051590,895,895,895,895,0
20240926,175400,1025051590,895,895,895,895,0
20240926,175300,1025051590,895,895,895,895,0
20240926,175200,1025051590,895,895,895,895,12879
20240926,175100,1025051590,895,895,895,895,0
20240926,175000,1025051590,895,895,895,895,0
20240926,174900,1025051590,895,895,895,895,0
20240926,174800,1025051590,895,895,895,895,0
20240926,174700,1025051590,895,895,895,895,0
20240926,174600,1025051590,895,895,895,895,0
20240926,174500,1025051590,895,895,895,895,0
20240926,174400,1025051590,895,895,895,895,0
20240926,174300,1025051590,895,895,895,895,0
20240926,174200,1025051590,895,895,895,895,0
20240926,174100,1025051590,895,895,895,895,0
20240926,174000,1025051590,895,895,895,895,0
20240926,173900,1025051590,895,895,895,895,0
20240926,173800,1025051590,895,895,895,895,0
20240926,173700,1025051590,895,895,895,895,0
20240926,173600,1025051590,895,895,895,895,0
20240926,173500,1025051590,895,895,895,895,0
20240926,173400,1025051590,895,895,895,895,0
20240926,173300,1025051590,895,895,895,895,0
20240926,173200,1025051590,895,895,895,895,0
20240926,173100,1025051590,895,895,895,895,0
20240926,173000,1025051590,895,895,895,895,0
20240926,172900,1025051590,895,895,895,895,0
20240926,172800,1025051590,895,895,895,895,0
20240926,172700,1025051590,895,895,895,895,0
20240926,172600,1025051590,895,895,895,895,0
20240926,172500,1025051590,895,895,895,895,0
20240926,172400,1025051590,895,895,895,895,0
20240926,172300,1025051590,895,895,895,895,0
20240926,172200,1025051590,895,895,895,895,12879
20240926,172100,1025051590,895,895,895,895,0
20240926,172000,1025051590,895,895,895,895,0
20240926,171900,1025051590,895,895,895,895,0
20240926,171800,1025051590,895,895,895,895,0
20240926,171700,1025051590,895,895,895,895,0
20240926,171600,1025051590,895,895,895,895,0
20240926,171500,1025051590,895,895,895,895,0
20240926,171400,1025051590,895,895,895,895,0
20240926,171300,1025051590,895,895,895,895,0
20240926,171200,1025051590,895,895,895,895,0
20240926,171100,1025051590,895,895,895,895,0
20240926,171000,1025051590,895,895,895,895,0
20240926,170900,1025051590,895,895,895,895,0
20240926,170800,1025051590,895,895,895,895,0
20240926,170700,1025051590,895,895,895,895,0
20240926,170600,1025051590,895,895,895,895,0
20240926,170500,1025051590,895,895,895,895,0
20240926,170400,1025051590,895,895,895,895,0
20240926,170300,1025051590,895,895,895,895,0
20240926,170200,1025051590,895,895,895,895,0
20240926,170100,1025051590,895,895,895,895,0
20240926,170000,1025051590,895,895,895,895,0
20240926,165900,1025051590,895,895,895,895,0
20240926,165800,1025051590,895,895,895,895,0
20240926,165700,1025051590,895,895,895,895,0
20240926,165600,1025051590,895,895,895,895,0
20240926,165500,1025051590,895,895,895,895,0
20240926,165400,1025051590,895,895,895,895,0
20240926,165300,1025051590,895,895,895,895,0
20240926,165200,1025051590,895,895,895,895,12879
20240926,165100,1025051590,895,895,895,895,0
20240926,165000,1025051590,895,895,895,895,0
20240926,164900,1025051590,895,895,895,895,0
20240926,164800,1025051590,895,895,895,895,0
20240926,164700,1025051590,895,895,895,895,0
20240926,164600,1025051590,895,895,895,895,0
20240926,164500,1025051590,895,895,895,895,0
20240926,164400,1025051590,895,895,895,895,0
20240926,164300,1025051590,895,895,895,895,0
20240926,164200,1025051590,895,895,895,895,0
20240926,164100,1025051590,895,895,895,895,0
20240926,164000,1025051590,895,895,895,895,0
20240926,163900,1025051590,895,895,895,895,0
20240926,163800,1025051590,895,895,895,895,0
20240926,163700,1025051590,895,895,895,895,0
20240926,163600,1025051590,895,895,895,895,0
20240926,163500,1025051590,895,895,895,895,0
20240926,163400,1025051590,895,895,895,895,0
20240926,163300,1025051590,895,895,895,895,0
20240926,163200,1025051590,895,895,895,895,0
20240926,163100,1025051590,895,895,895,895,0
20240926,163000,1025051590,895,895,895,895,0
20240926,162900,1025051590,895,895,895,895,0
20240926,162800,1025051590,895,895,895,895,0
20240926,162700,1025051590,895,895,895,895,0
20240926,162600,1025051590,895,895,895,895,0
20240926,162500,1025051590,895,895,895,895,0
20240926,162400,1025051590,895,895,895,895,0
20240926,162300,1025051590,895,895,895,895,0
20240926,162200,1025051590,895,895,895,895,12879
20240926,162100,1025051590,895,895,895,895,0
20240926,162000,1025051590,895,895,895,895,0
20240926,161900,1025051590,895,895,895,895,0
20240926,161800,1025051590,895,895,895,895,0
20240926,161700,1025051590,895,895,895,895,0
20240926,161600,1025051590,895,895,895,895,0
20240926,161500,1025051590,895,895,895,895,0
20240926,161400,1025051590,895,895,895,895,0
20240926,161300,1025051590,895,895,895,895,0
20240926,161200,1025051590,895,895,895,895,0
20240926,161100,1025051590,895,895,895,895,0
20240926,161000,1025051590,895,895,895,895,0
20240926,160900,1025051590,895,895,895,895,0
20240926,160800,1025051590,895,895,895,895,0
20240926,160700,1025051590,895,895,895,895,0
20240926,160600,1025051590,895,895,895,895,0
20240926,160500,1025051590,895,895,895,895,0
20240926,160400,1025051590,895,895,895,895,0
20240926,160300,1025051590,895,895,895,895,0
20240926,160200,1025051590,895,895,895,895,0
20240926,160100,1025051590,895,895,895,895,0
20240926,160000,1025051590,895,895,895,895,0
20240926,155900,1025051590,895,895,895,895,0
20240926,155800,1025051590,895,895,895,895,0
20240926,155700,1025051590,895,895,895,895,0
20240926,155600,1025051590,895,895,895,895,0
20240926,155500,1025051590,895,895,895,895,0
20240926,155400,1025051590,895,895,895,895,0
20240926,155300,1025051590,895,895,895,895,0
20240926,155200,1025051590,895,895,895,895,12879
20240926,155100,1025051590,895,895,895,895,0
20240926,155000,1025051590,895,895,895,895,0
20240926,154900,1025051590,895,895,895,895,0
20240926,154800,1025051590,895,895,895,895,0
20240926,154700,1025051590,895,895,895,895,0
20240926,154600,1025051590,895,895,895,895,0
20240926,154500,1025051590,895,895,895,895,0
20240926,154400,1025051590,895,895,895,895,0
20240926,154300,1025051590,895,895,895,895,0
20240926,154200,1025051590,895,895,895,895,0
20240926,154100,1025051590,895,895,895,895,0
20240926,154000,1025051590,895,895,895,895,0
20240926,153900,1025051590,895,895,895,895,0
20240926,153800,1025051590,895,895,895,895,0
20240926,153700,1025051590,895,895,895,895,0
20240926,153600,1025051590,895,895,895,895,0
20240926,153500,1025051590,895,895,895,895,0
20240926,153400,1025051590,895,895,895,895,0
20240926,153300,1025051590,895,895,895,895,0
20240926,153200,1025051590,895,895,895,895,0
20240926,153100,1025051590,895,895,895,895,0
20240926,153000,1025051590,895,895,895,895,12879
20240926,152900,1013524885,895,895,895,895,0
20240926,152800,1013524885,895,895,895,895,0
20240926,152700,1013524885,895,895,895,895,0
20240926,152600,1013524885,895,895,895,895,0
20240926,152500,1013524885,895,895,895,895,0
20240926,152400,1013524885,895,895,895,895,0
20240926,152300,1013524885,895,895,895,895,0
20240926,152200,1013524885,895,895,895,895,0
20240926,152100,1013524885,895,895,895,895,0
20240926,152000,1013524885,895,895,895,895,0
20240926,151900,1013524885,895,893,896,892,39334
20240926,151800,978327742,895,894,895,894,2850
20240926,151700,975778092,893,892,893,892,2483
20240926,151600,973561557,888,890,893,888,2938
20240926,151500,970948355,892,891,892,891,17004
20240926,151400,955795553,891,892,892,891,3385
20240926,151300,952779315,893,894,894,893,856
20240926,151200,952014285,890,894,894,890,18271
20240926,151100,935742221,894,894,894,894,9158
20240926,151000,927554969,893,893,893,893,1
20240926,150900,927554076,894,894,894,892,4219
20240926,150800,923782322,892,892,892,892,1108
20240926,150700,922793986,892,892,894,892,1016
20240926,150600,921887704,892,892,892,892,700
20240926,150500,921263304,892,894,894,892,661
20240926,150400,920672926,894,894,895,894,625
20240926,150300,920114175,894,895,895,894,6
20240926,150200,920108810,894,894,894,894,1
20240926,150100,920107916,895,895,895,895,5
20240926,150000,920103441,894,894,894,894,0
20240926,145900,920103441,894,894,894,894,820
20240926,145800,919370361,894,894,894,894,7499
20240926,145700,912666255,894,894,894,894,0
20240926,145600,912666255,894,894,894,894,0
20240926,145500,912666255,894,894,894,893,28341
20240926,145400,887339401,895,895,895,895,1123
20240926,145300,886334316,895,895,895,895,300
20240926,145200,886065816,896,896,896,896,72
20240926,145100,886001304,896,896,896,896,31
20240926,145000,885973528,896,896,896,896,50
20240926,144900,885928728,894,896,896,894,5837
20240926,144800,880710320,895,894,895,894,330
20240926,144700,880415000,894,895,896,894,207
20240926,144600,880229564,894,894,894,894,0
20240926,144500,880229564,894,896,896,894,20005
20240926,144400,862325084,896,895,896,895,101
20240926,144300,862234688,896,894,896,894,1310
20240926,144200,861062328,894,894,894,894,5621
20240926,144100,856037154,894,894,894,894,0
20240926,144000,856037154,894,894,894,894,1
20240926,143900,856036260,891,891,891,891,1500
20240926,143800,854699760,891,895,895,891,4945
20240926,143700,850286780,894,895,895,894,252
20240926,143600,850061392,895,895,895,895,12
20240926,143500,850050652,896,896,896,896,3
20240926,143400,850047964,893,893,893,893,1931
20240926,143300,848323581,896,894,896,894,9417
20240926,143200,839886799,894,894,894,894,575
20240926,143100,839372749,896,894,896,894,17398
20240926,143000,823788146,895,895,895,895,24
20240926,142900,823766666,895,895,895,894,407
20240926,142800,823402404,895,895,895,894,9787
20240926,142700,814643297,895,894,895,894,9259
20240926,142600,806365742,892,892,892,892,0
20240926,142500,806365742,892,894,894,892,453
20240926,142400,805961664,894,894,894,894,156
20240926,142300,805822200,894,893,894,893,104
20240926,142200,805729234,892,894,894,892,2850
20240926,142100,803185334,894,894,894,894,3005
20240926,142000,800498864,892,894,894,892,16
20240926,141900,800484590,893,894,894,893,1102
20240926,141800,799499571,894,893,894,893,3015
20240926,141700,796807042,893,893,893,892,218
20240926,141600,796612559,894,893,894,893,880
20240926,141500,795826712,893,894,894,893,3105
20240926,141400,793052947,894,894,894,894,16
20240926,141300,793038643,894,894,894,894,981
20240926,141200,792161629,893,893,893,893,1000
20240926,141100,791268629,893,893,894,892,9779
20240926,141000,782527247,893,893,893,892,141
20240926,140900,782401472,892,893,893,892,6
20240926,140800,782396115,893,893,893,893,3
20240926,140700,782393436,893,893,893,893,0
20240926,140600,782393436,893,894,894,893,2008
20240926,140500,780600284,893,893,893,893,3078
20240926,140400,777851630,893,893,893,893,7
20240926,140300,777845379,892,893,893,892,20
20240926,140200,777827529,893,893,893,893,379
20240926,140100,777489082,893,893,893,893,3373
20240926,140000,774476993,893,893,893,893,2
20240926,135900,774475207,890,890,890,890,0
20240926,135800,774475207,890,890,890,890,1
20240926,135700,774474317,890,890,890,890,3640
20240926,135600,771234717,890,893,893,890,5193
20240926,135500,766611337,893,893,893,893,4368
20240926,135400,762710713,892,892,892,892,0
20240926,135300,762710713,892,892,892,892,162
20240926,135200,762566209,893,891,893,891,7
20240926,135100,762559968,893,891,893,891,1008
20240926,135000,761661824,893,893,893,893,21
20240926,134900,761643071,891,891,892,891,3867
20240926,134800,758194494,890,890,890,890,0
20240926,134700,758194494,890,891,891,890,1605
20240926,134600,756765139,892,892,892,892,1898
20240926,134500,755072123,892,892,892,892,4155
20240926,134400,751365863,892,892,893,892,519
20240926,134300,750902914,892,892,892,892,4
20240926,134200,750899346,892,892,892,892,109
20240926,134100,750802118,892,891,892,891,2883
20240926,134000,748230675,892,892,892,891,121
20240926,133900,748122763,892,892,892,892,0
20240926,133800,748122763,892,892,892,892,104
20240926,133700,748029995,892,892,892,892,0
20240926,133600,748029995,892,891,892,891,1123
20240926,133500,747029400,891,892,892,891,320
20240926,133400,746744080,891,892,892,891,1223
20240926,133300,745653174,892,892,892,892,1021
20240926,133200,744742442,892,892,892,892,2014
20240926,133100,742945954,892,892,892,892,0
20240926,133000,742945954,892,890,892,890,5157
20240926,132900,738351214,892,892,892,892,30
20240926,132800,738324454,889,889,889,889,600
20240926,132700,737791054,892,892,892,892,10
20240926,132600,737782134,892,892,892,892,0
20240926,132500,737782134,892,892,892,892,110
20240926,132400,737684014,892,888,892,888,2
20240926,132300,737682234,888,890,890,888,3095
20240926,132200,734931461,890,890,890,890,0
20240926,132100,734931461,890,890,890,890,580
20240926,132000,734415261,892,890,892,890,2107
20240926,131900,732540029,890,890,890,890,0
20240926,131800,732540029,890,890,890,890,1978
20240926,131700,730779609,891,890,891,890,3232
20240926,131600,727902957,891,891,891,891,1833
20240926,131500,726269754,892,891,892,891,588
20240926,131400,725745684,892,892,892,892,324
20240926,131300,725456676,892,892,892,892,4000
20240926,131200,721888676,892,892,892,892,12
20240926,131100,721877972,892,893,893,892,1006
20240926,131000,720979949,893,893,893,893,0
20240926,130900,720979949,893,893,893,893,230
20240926,130800,720774559,893,893,893,893,4090
20240926,130700,717122189,893,893,893,893,2030
20240926,130600,715309399,893,892,893,892,10016
20240926,130500,706375124,892,891,892,891,1453
20240926,130400,705080500,891,891,891,891,26
20240926,130300,705057334,892,892,892,892,0
20240926,130200,705057334,892,891,892,890,576
20240926,130100,704544144,891,891,891,891,605
20240926,130000,704005089,891,891,891,891,7109
20240926,125900,697670970,890,889,890,889,2952
20240926,125800,695044190,889,889,889,889,1
20240926,125700,695043301,889,889,889,889,1349
20240926,125600,693844040,890,889,890,889,735
20240926,125500,693190413,890,889,891,889,6303
20240926,125400,687575914,889,889,889,889,86
20240926,125300,687499460,889,890,890,889,852
20240926,125200,686742029,889,889,889,889,152
20240926,125100,686606901,890,891,891,890,51
20240926,125000,686561462,891,890,891,890,4209
20240926,124900,682815444,888,888,888,888,0
20240926,124800,682815444,888,889,889,888,1186
20240926,124700,681761117,888,888,890,888,202
20240926,124600,681581739,890,890,890,890,0
20240926,124500,681581739,890,890,890,890,1
20240926,124400,681580849,887,887,887,887,0
20240926,124300,681580849,887,890,890,887,8
20240926,124200,681573732,890,890,890,890,259
20240926,124100,681343222,890,888,890,888,4873
20240926,124000,677011983,887,886,887,886,877
20240926,123900,676234461,885,885,885,885,292
20240926,123800,675976041,887,887,887,887,8
20240926,123700,675968945,887,887,887,887,80
20240926,123600,675897985,887,887,887,886,12999
20240926,123500,664379644,887,887,887,887,5513
20240926,123400,659489613,888,888,888,888,0
20240926,123300,659489613,888,888,888,888,0
20240926,123200,659489613,888,888,888,888,105
20240926,123100,659396373,888,888,888,888,6
20240926,123000,659391045,888,888,888,888,40
20240926,122900,659355525,888,888,888,888,11
20240926,122800,659345757,888,888,888,888,1001
20240926,122700,658456869,888,888,888,888,578
20240926,122600,657943605,889,888,889,888,1313
20240926,122500,656776452,888,888,888,888,17543
20240926,122400,641198268,887,887,887,887,0
20240926,122300,641198268,887,887,887,887,647
20240926,122200,640624379,888,888,888,888,0
20240926,122100,640624379,888,887,888,887,177
20240926,122000,640467343,888,888,888,888,2
20240926,121900,640465567,887,887,887,887,85
20240926,121800,640390172,887,887,887,887,70
20240926,121700,640328082,887,887,887,887,355
20240926,121600,640013197,887,887,887,887,501
20240926,121500,639568810,888,888,888,888,2352
20240926,121400,637480234,888,888,888,887,1368
20240926,121300,636266796,888,888,888,888,5
20240926,121200,636262356,887,887,887,887,4942
20240926,121100,631878802,887,886,887,886,5987
20240926,121000,626569215,886,886,886,886,1413
20240926,120900,625317297,886,886,886,886,152
20240926,120800,625182625,886,886,886,885,5247
20240926,120700,620533784,886,886,886,886,294
20240926,120600,620273300,886,886,886,886,0
20240926,120500,620273300,886,886,886,886,200
20240926,120400,620096100,887,887,887,887,50
20240926,120300,620051750,887,887,887,887,25
20240926,120200,620029575,886,886,886,886,101
20240926,120100,619940089,886,886,886,886,100
20240926,120000,619851489,886,887,887,886,451
20240926,115900,619451801,886,886,886,886,152
20240926,115800,619317129,887,887,887,886,2003
20240926,115700,617542468,885,885,885,885,100
20240926,115600,617453968,884,885,885,884,6103
20240926,115500,612057756,888,885,888,884,11595
20240926,115400,601804474,887,885,887,885,1064
20240926,115300,600862256,888,888,888,888,0
20240926,115200,600862256,888,888,888,888,110
20240926,115100,600764576,888,886,888,884,1625
20240926,115000,599323951,886,889,890,861,146990
20240926,114900,470077750,890,888,890,888,1002
20240926,114800,469187970,890,889,890,888,2313
20240926,114700,467133243,889,889,889,889,21
20240926,114600,467114574,889,889,889,889,100
20240926,114500,467025674,889,889,889,889,0
20240926,114400,467025674,889,889,889,889,0
20240926,114300,467025674,889,889,889,889,275
20240926,114200,466781199,889,889,889,889,2313
20240926,114100,464724942,890,890,890,890,0
20240926,114000,464724942,890,890,890,890,1
20240926,113900,464724052,890,890,890,890,500
20240926,113800,464279052,889,889,889,889,41
20240926,113700,464242603,889,889,890,889,800
20240926,113600,463531343,889,888,889,888,2575
20240926,113500,461244243,889,889,889,889,1241
20240926,113400,460140994,889,889,889,889,224
20240926,113300,459941858,888,888,888,888,0
20240926,113200,459941858,888,889,889,888,60
20240926,113100,459888528,888,888,888,888,72
20240926,113000,459824592,888,890,890,888,340
20240926,112900,459522441,890,890,890,890,2
20240926,112800,459520661,890,890,890,890,1
20240926,112700,459519771,888,888,888,888,1000
20240926,112600,458631771,890,889,890,888,6927
20240926,112500,452473150,889,889,889,889,1016
20240926,112400,451569926,889,889,889,889,50
20240926,112300,451525476,889,889,889,889,30
20240926,112200,451498806,889,889,889,889,0
20240926,112100,451498806,889,889,889,889,293
20240926,112000,451238329,889,889,889,889,55
20240926,111900,451189434,889,889,889,889,1830
20240926,111800,449562564,889,890,890,889,262
20240926,111700,449329545,890,890,890,890,0
20240926,111600,449329545,890,890,890,890,327
20240926,111500,449038515,890,890,890,890,153
20240926,111400,448902345,891,891,891,891,660
20240926,111300,448314285,890,889,891,889,14086
20240926,111200,435782673,889,889,889,889,358
20240926,111100,435464411,889,890,890,887,6618
20240926,111000,429593314,890,890,890,890,1906
20240926,110900,427896974,888,888,890,888,14043
20240926,110800,415398761,890,890,890,890,0
20240926,110700,415398761,890,888,890,888,19543
20240926,110600,398009269,888,888,888,888,300
20240926,110500,397742869,888,890,890,888,28
20240926,110400,397717971,888,888,890,886,6026
20240926,110300,392370394,888,888,888,888,10
20240926,110200,392361514,887,888,888,887,215
20240926,110100,392170760,888,888,888,888,100
20240926,110000,392081960,888,888,888,888,14
20240926,105900,392069528,889,889,889,889,317
20240926,105800,391787715,889,890,890,889,53
20240926,105700,391740595,889,889,889,888,3003
20240926,105600,389071289,888,888,888,888,192
20240926,105500,388900793,887,886,887,886,2851
20240926,105400,386372830,887,887,887,887,0
20240926,105300,386372830,887,886,887,886,198
20240926,105200,386197300,886,887,887,886,35
20240926,105100,386166287,887,887,887,887,4
20240926,105000,386162739,887,887,887,886,1345
20240926,104900,384970032,887,887,887,887,65
20240926,104800,384912377,887,887,887,887,0
20240926,104700,384912377,887,887,887,887,150
20240926,104600,384779327,887,887,888,887,2824
20240926,104500,382274419,888,888,888,888,8
20240926,104400,382267315,887,887,887,887,70
20240926,104300,382205225,887,887,887,887,42
20240926,104200,382167971,887,886,887,886,153
20240926,104100,382032412,887,888,888,887,34
20240926,104000,382002224,888,888,888,888,1
20240926,103900,382001336,886,886,886,886,521
20240926,103800,381539730,886,886,886,886,152
20240926,103700,381405058,886,886,886,886,500
20240926,103600,380962058,888,885,888,885,3
20240926,103500,380959400,885,888,888,885,25
20240926,103400,380937257,885,885,885,885,951
20240926,103300,380095622,888,886,888,885,2003
20240926,103200,378322808,885,886,886,885,10000
20240926,103100,369472708,886,885,886,885,2196
20240926,103000,367527552,886,886,886,885,684
20240926,102900,366921680,886,889,889,886,704
20240926,102800,366296847,889,887,889,886,7585
20240926,102700,359570357,888,888,888,888,500
20240926,102600,359126357,889,889,889,889,1012
20240926,102500,358226689,887,889,889,887,875
20240926,102400,357450214,886,886,886,886,4046
20240926,102300,353865458,888,888,888,888,1155
20240926,102200,352839818,886,886,886,886,542
20240926,102100,352359606,886,886,887,886,3532
20240926,102000,349227202,886,887,887,886,31
20240926,101900,349199725,887,887,887,887,30
20240926,101800,349173115,887,887,887,887,7
20240926,101700,349166906,887,888,888,887,2909
20240926,101600,346584422,887,887,888,887,1001
20240926,101500,345696334,887,887,887,886,181
20240926,101400,345535957,887,885,887,885,9539
20240926,101300,337091928,885,886,886,885,9341
20240926,101200,328824552,886,886,886,886,63
20240926,101100,328768734,886,887,887,886,16
20240926,101000,328754554,886,885,886,885,1012
20240926,100900,327857930,885,885,885,885,100
20240926,100800,327769430,885,884,885,884,4277
20240926,100700,323985235,884,885,885,884,1499
20240926,100600,322659899,885,884,885,884,3030
20240926,100500,319981349,881,885,885,881,5711
20240926,100400,314947247,882,883,884,882,9111
20240926,100300,306903791,882,883,883,882,294
20240926,100200,306644192,883,883,883,882,7427
20240926,100100,300088931,883,883,883,883,6002
20240926,100000,294789165,883,883,883,883,485
20240926,095900,294360910,884,884,884,883,5435
20240926,095800,289560370,884,884,885,884,80
20240926,095700,289489642,885,883,885,882,4024
20240926,095600,285934797,883,884,885,883,1483
20240926,095500,284623967,885,885,885,885,200
20240926,095400,284446967,885,885,887,885,661
20240926,095300,283861517,887,885,887,885,52
20240926,095200,283815399,887,884,887,884,601
20240926,095100,283284112,888,886,888,886,4514
20240926,095000,279282738,884,883,884,883,3141
20240926,094900,276506674,883,884,884,883,3039
20240926,094800,273823137,884,885,885,884,8320
20240926,094700,266467276,885,885,885,885,4116
20240926,094600,262824616,886,886,886,886,619
20240926,094500,262276182,886,886,886,886,827
20240926,094400,261543460,885,885,885,885,2065
20240926,094300,259715935,886,886,886,884,823
20240926,094200,258987924,886,888,888,885,5654
20240926,094100,253983774,888,888,888,886,2594
20240926,094000,251684114,888,888,888,888,100
20240926,093900,251595314,888,887,888,887,184
20240926,093800,251432105,888,886,888,886,2275
20240926,093700,249416011,888,888,888,887,303
20240926,093600,249146997,888,887,888,886,2879
20240926,093500,246593738,887,888,888,886,848
20240926,093400,245841351,888,888,888,885,2148
20240926,093300,243938856,888,887,889,886,2210
20240926,093200,241979962,889,889,889,887,321
20240926,093100,241695099,889,889,889,888,213
20240926,093000,241505948,889,887,889,886,6173
20240926,092900,236027175,887,888,888,887,3103
20240926,092800,233273722,888,887,888,887,4047
20240926,092700,229683869,888,888,888,888,0
20240926,092600,229683869,888,888,888,887,8285
20240926,092500,222331802,888,888,888,887,716
20240926,092400,221696548,889,889,890,884,12182
20240926,092300,210900519,890,889,891,889,390
20240926,092200,210553736,891,891,891,891,0
20240926,092100,210553736,891,889,891,889,1263
20240926,092000,209429499,890,890,890,890,315
20240926,091900,209149149,890,891,891,889,2020
20240926,091800,207352903,889,891,891,889,614
20240926,091700,206806855,892,892,893,889,15951
20240926,091600,192606689,893,893,894,891,1123
20240926,091500,191605254,893,894,894,893,5
20240926,091400,191600787,895,894,896,892,6673
20240926,091300,185630750,895,893,895,891,17575
20240926,091200,169937192,893,893,894,891,230
20240926,091100,169731767,893,895,895,891,15759
20240926,091000,155660142,895,896,896,895,1083
20240926,090900,154690808,893,895,897,893,12308
20240926,090800,143674108,897,895,897,893,11459
20240926,090700,133418301,893,895,895,893,9499
20240926,090600,124918506,895,895,898,894,11378
20240926,090500,114721607,897,894,898,893,23092
20240926,090400,94033730,894,890,894,890,19237
20240926,090300,76891419,890,888,890,884,13810
20240926,090200,64631132,888,888,889,888,18250
20240926,090100,48424628,890,886,890,884,13761
20240926,090000,36228699,886,880,886,880,41143