stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,185200,1631849480,894,894,894,894,19401
20240927,185100,1631849480,894,894,894,894,0
20240927,185000,1631849480,894,894,894,894,0
20240927,184900,1631849480,894,894,894,894,0
20240927,184800,1631849480,894,894,894,894,0
20240927,184700,1631849480,894,894,894,894,0
20240927,184600,1631849480,894,894,894,894,0
20240927,184500,1631849480,894,894,894,894,0
20240927,184400,1631849480,894,894,894,894,0
20240927,184300,1631849480,894,894,894,894,0
20240927,184200,1631849480,894,894,894,894,0
20240927,184100,1631849480,894,894,894,894,0
20240927,184000,1631849480,894,894,894,894,0
20240927,183900,1631849480,894,894,894,894,0
20240927,183800,1631849480,894,894,894,894,0
20240927,183700,1631849480,894,894,894,894,0
20240927,183600,1631849480,894,894,894,894,0
20240927,183500,1631849480,894,894,894,894,0
20240927,183400,1631849480,894,894,894,894,0
20240927,183300,1631849480,894,894,894,894,0
20240927,183200,1631849480,894,894,894,894,0
20240927,183100,1631849480,894,894,894,894,0
20240927,183000,1631849480,894,894,894,894,0
20240927,182900,1631849480,894,894,894,894,0
20240927,182800,1631849480,894,894,894,894,0
20240927,182700,1631849480,894,894,894,894,0
20240927,182600,1631849480,894,894,894,894,0
20240927,182500,1631849480,894,894,894,894,0
20240927,182400,1631849480,894,894,894,894,0
20240927,182300,1631849480,894,894,894,894,0
20240927,182200,1631849480,894,894,894,894,19401
20240927,182100,1631849480,894,894,894,894,0
20240927,182000,1631849480,894,894,894,894,0
20240927,181900,1631849480,894,894,894,894,0
20240927,181800,1631849480,894,894,894,894,0
20240927,181700,1631849480,894,894,894,894,0
20240927,181600,1631849480,894,894,894,894,0
20240927,181500,1631849480,894,894,894,894,0
20240927,181400,1631849480,894,894,894,894,0
20240927,181300,1631849480,894,894,894,894,0
20240927,181200,1631849480,894,894,894,894,0
20240927,181100,1631849480,894,894,894,894,0
20240927,181000,1631849480,894,894,894,894,0
20240927,180900,1631849480,894,894,894,894,0
20240927,180800,1631849480,894,894,894,894,0
20240927,180700,1631849480,894,894,894,894,0
20240927,180600,1631849480,894,894,894,894,0
20240927,180500,1631849480,894,894,894,894,0
20240927,180400,1631849480,894,894,894,894,0
20240927,180300,1631849480,894,894,894,894,0
20240927,180200,1631849480,894,894,894,894,0
20240927,180100,1631849480,894,894,894,894,0
20240927,180000,1631849480,894,894,894,894,0
20240927,175900,1631849480,894,894,894,894,0
20240927,175800,1631849480,894,894,894,894,0
20240927,175700,1631849480,894,894,894,894,0
20240927,175600,1631849480,894,894,894,894,0
20240927,175500,1631849480,894,894,894,894,0
20240927,175400,1631849480,894,894,894,894,0
20240927,175300,1631849480,894,894,894,894,0
20240927,175200,1631849480,894,894,894,894,19401
20240927,175100,1631849480,894,894,894,894,0
20240927,175000,1631849480,894,894,894,894,0
20240927,174900,1631849480,894,894,894,894,0
20240927,174800,1631849480,894,894,894,894,0
20240927,174700,1631849480,894,894,894,894,0
20240927,174600,1631849480,894,894,894,894,0
20240927,174500,1631849480,894,894,894,894,0
20240927,174400,1631849480,894,894,894,894,0
20240927,174300,1631849480,894,894,894,894,0
20240927,174200,1631849480,894,894,894,894,0
20240927,174100,1631849480,894,894,894,894,0
20240927,174000,1631849480,894,894,894,894,0
20240927,173900,1631849480,894,894,894,894,0
20240927,173800,1631849480,894,894,894,894,0
20240927,173700,1631849480,894,894,894,894,0
20240927,173600,1631849480,894,894,894,894,0
20240927,173500,1631849480,894,894,894,894,0
20240927,173400,1631849480,894,894,894,894,0
20240927,173300,1631849480,894,894,894,894,0
20240927,173200,1631849480,894,894,894,894,0
20240927,173100,1631849480,894,894,894,894,0
20240927,173000,1631849480,894,894,894,894,0
20240927,172900,1631849480,894,894,894,894,0
20240927,172800,1631849480,894,894,894,894,0
20240927,172700,1631849480,894,894,894,894,0
20240927,172600,1631849480,894,894,894,894,0
20240927,172500,1631849480,894,894,894,894,0
20240927,172400,1631849480,894,894,894,894,0
20240927,172300,1631849480,894,894,894,894,0
20240927,172200,1631849480,894,894,894,894,19401
20240927,172100,1631849480,894,894,894,894,0
20240927,172000,1631849480,894,894,894,894,0
20240927,171900,1631849480,894,894,894,894,0
20240927,171800,1631849480,894,894,894,894,0
20240927,171700,1631849480,894,894,894,894,0
20240927,171600,1631849480,894,894,894,894,0
20240927,171500,1631849480,894,894,894,894,0
20240927,171400,1631849480,894,894,894,894,0
20240927,171300,1631849480,894,894,894,894,0
20240927,171200,1631849480,894,894,894,894,0
20240927,171100,1631849480,894,894,894,894,0
20240927,171000,1631849480,894,894,894,894,0
20240927,170900,1631849480,894,894,894,894,0
20240927,170800,1631849480,894,894,894,894,0
20240927,170700,1631849480,894,894,894,894,0
20240927,170600,1631849480,894,894,894,894,0
20240927,170500,1631849480,894,894,894,894,0
20240927,170400,1631849480,894,894,894,894,0
20240927,170300,1631849480,894,894,894,894,0
20240927,170200,1631849480,894,894,894,894,0
20240927,170100,1631849480,894,894,894,894,0
20240927,170000,1631849480,894,894,894,894,0
20240927,165900,1631849480,894,894,894,894,0
20240927,165800,1631849480,894,894,894,894,0
20240927,165700,1631849480,894,894,894,894,0
20240927,165600,1631849480,894,894,894,894,0
20240927,165500,1631849480,894,894,894,894,0
20240927,165400,1631849480,894,894,894,894,0
20240927,165300,1631849480,894,894,894,894,0
20240927,165200,1631849480,894,894,894,894,19401
20240927,165100,1631849480,894,894,894,894,0
20240927,165000,1631849480,894,894,894,894,0
20240927,164900,1631849480,894,894,894,894,0
20240927,164800,1631849480,894,894,894,894,0
20240927,164700,1631849480,894,894,894,894,0
20240927,164600,1631849480,894,894,894,894,0
20240927,164500,1631849480,894,894,894,894,0
20240927,164400,1631849480,894,894,894,894,0
20240927,164300,1631849480,894,894,894,894,0
20240927,164200,1631849480,894,894,894,894,0
20240927,164100,1631849480,894,894,894,894,0
20240927,164000,1631849480,894,894,894,894,0
20240927,163900,1631849480,894,894,894,894,0
20240927,163800,1631849480,894,894,894,894,0
20240927,163700,1631849480,894,894,894,894,0
20240927,163600,1631849480,894,894,894,894,0
20240927,163500,1631849480,894,894,894,894,0
20240927,163400,1631849480,894,894,894,894,0
20240927,163300,1631849480,894,894,894,894,0
20240927,163200,1631849480,894,894,894,894,0
20240927,163100,1631849480,894,894,894,894,0
20240927,163000,1631849480,894,894,894,894,0
20240927,162900,1631849480,894,894,894,894,0
20240927,162800,1631849480,894,894,894,894,0
20240927,162700,1631849480,894,894,894,894,0
20240927,162600,1631849480,894,894,894,894,0
20240927,162500,1631849480,894,894,894,894,0
20240927,162400,1631849480,894,894,894,894,0
20240927,162300,1631849480,894,894,894,894,0
20240927,162200,1631849480,894,894,894,894,19401
20240927,162100,1631849480,894,894,894,894,0
20240927,162000,1631849480,894,894,894,894,0
20240927,161900,1631849480,894,894,894,894,0
20240927,161800,1631849480,894,894,894,894,0
20240927,161700,1631849480,894,894,894,894,0
20240927,161600,1631849480,894,894,894,894,0
20240927,161500,1631849480,894,894,894,894,0
20240927,161400,1631849480,894,894,894,894,0
20240927,161300,1631849480,894,894,894,894,0
20240927,161200,1631849480,894,894,894,894,0
20240927,161100,1631849480,894,894,894,894,0
20240927,161000,1631849480,894,894,894,894,0
20240927,160900,1631849480,894,894,894,894,0
20240927,160800,1631849480,894,894,894,894,0
20240927,160700,1631849480,894,894,894,894,0
20240927,160600,1631849480,894,894,894,894,0
20240927,160500,1631849480,894,894,894,894,0
20240927,160400,1631849480,894,894,894,894,0
20240927,160300,1631849480,894,894,894,894,0
20240927,160200,1631849480,894,894,894,894,0
20240927,160100,1631849480,894,894,894,894,0
20240927,160000,1631849480,894,894,894,894,0
20240927,155900,1631849480,894,894,894,894,0
20240927,155800,1631849480,894,894,894,894,0
20240927,155700,1631849480,894,894,894,894,0
20240927,155600,1631849480,894,894,894,894,0
20240927,155500,1631849480,894,894,894,894,0
20240927,155400,1631849480,894,894,894,894,0
20240927,155300,1631849480,894,894,894,894,0
20240927,155200,1631849480,894,894,894,894,19401
20240927,155100,1631849480,894,894,894,894,0
20240927,155000,1631849480,894,894,894,894,0
20240927,154900,1631849480,894,894,894,894,0
20240927,154800,1631849480,894,894,894,894,0
20240927,154700,1631849480,894,894,894,894,0
20240927,154600,1631849480,894,894,894,894,0
20240927,154500,1631849480,894,894,894,894,0
20240927,154400,1631849480,894,894,894,894,0
20240927,154300,1631849480,894,894,894,894,0
20240927,154200,1631849480,894,894,894,894,0
20240927,154100,1631849480,894,894,894,894,0
20240927,154000,1631849480,894,894,894,894,0
20240927,153900,1631849480,894,894,894,894,0
20240927,153800,1631849480,894,894,894,894,0
20240927,153700,1631849480,894,894,894,894,0
20240927,153600,1631849480,894,894,894,894,0
20240927,153500,1631849480,894,894,894,894,0
20240927,153400,1631849480,894,894,894,894,0
20240927,153300,1631849480,894,894,894,894,0
20240927,153200,1631849480,894,894,894,894,0
20240927,153100,1631849480,894,894,894,894,0
20240927,153000,1631849480,894,894,894,894,19401
20240927,152900,1614504986,897,897,897,897,0
20240927,152800,1614504986,897,897,897,897,0
20240927,152700,1614504986,897,897,897,897,0
20240927,152600,1614504986,897,897,897,897,0
20240927,152500,1614504986,897,897,897,897,0
20240927,152400,1614504986,897,897,897,897,0
20240927,152300,1614504986,897,897,897,897,0
20240927,152200,1614504986,897,897,897,897,0
20240927,152100,1614504986,897,897,897,897,0
20240927,152000,1614504986,897,897,897,897,0
20240927,151900,1614504986,897,895,897,895,6560
20240927,151800,1608621784,896,896,897,896,5023
20240927,151700,1604118167,896,894,896,894,6834
20240927,151600,1598003271,895,894,895,894,584
20240927,151500,1597481089,894,895,895,894,10603
20240927,151400,1587991906,895,895,895,894,5002
20240927,151300,1583519116,895,895,895,894,988
20240927,151200,1582634956,895,895,895,895,125
20240927,151100,1582523081,895,895,895,895,828
20240927,151000,1581782021,895,895,896,895,2308
20240927,150900,1579716356,895,895,895,895,4262
20240927,150800,1575901866,895,895,895,895,110
20240927,150700,1575803416,895,897,897,895,835
20240927,150600,1575056089,897,896,897,896,11
20240927,150500,1575046232,895,896,896,895,499
20240927,150400,1574599528,897,895,897,895,3005
20240927,150300,1571910043,895,896,897,895,6759
20240927,150200,1565856268,895,896,897,895,6028
20240927,150100,1560457436,896,896,897,896,1393
20240927,150000,1559209299,897,896,897,896,1685
20240927,145900,1557699206,896,896,896,896,60
20240927,145800,1557645446,897,897,897,897,0
20240927,145700,1557645446,897,897,897,897,120
20240927,145600,1557537806,897,893,897,893,504
20240927,145500,1557087718,896,893,896,893,613
20240927,145400,1556540270,895,895,895,894,2375
20240927,145300,1554414745,894,893,894,893,725
20240927,145200,1553767278,894,893,894,893,2029
20240927,145100,1551953353,894,895,895,894,102
20240927,145000,1551862164,894,894,894,894,376
20240927,144900,1551526020,895,893,895,893,9950
20240927,144800,1542631670,894,894,894,894,500
20240927,144700,1542184670,894,894,894,894,8907
20240927,144600,1534221812,894,894,894,894,615
20240927,144500,1533672002,895,897,897,895,22931
20240927,144400,1513142942,896,896,896,896,1494
20240927,144300,1511804318,896,895,896,895,1572
20240927,144200,1510397375,896,896,896,896,0
20240927,144100,1510397375,896,895,896,895,320
20240927,144000,1510110854,897,897,897,897,1455
20240927,143900,1508805719,897,897,897,897,301
20240927,143800,1508535722,897,895,897,895,511
20240927,143700,1508078355,894,894,897,894,2190
20240927,143600,1506119595,894,895,897,894,505
20240927,143500,1505667673,894,897,897,894,210
20240927,143400,1505479707,897,897,897,895,181
20240927,143300,1505317690,895,894,897,894,7
20240927,143200,1505311418,898,899,899,895,308
20240927,143100,1505035115,899,899,899,894,1272
20240927,143000,1503896124,900,894,900,894,201
20240927,142900,1503716424,897,897,897,897,30
20240927,142800,1503689514,900,896,900,895,12803
20240927,142700,1492229724,900,900,900,900,0
20240927,142600,1492229724,900,896,900,896,1038
20240927,142500,1491299672,896,899,899,896,169
20240927,142400,1491147744,899,899,899,899,5
20240927,142300,1491143249,899,899,899,899,0
20240927,142200,1491143249,899,899,899,899,100
20240927,142100,1491053349,896,896,896,896,122
20240927,142000,1490944037,900,896,900,896,830
20240927,141900,1490200349,896,897,899,896,1071
20240927,141800,1489240029,899,899,899,899,4775
20240927,141700,1484947304,899,899,899,896,14085
20240927,141600,1472314855,899,899,899,899,200
20240927,141500,1472135055,898,899,900,898,11704
20240927,141400,1461624849,898,897,898,897,1004
20240927,141300,1460724257,898,898,899,898,1010
20240927,141200,1459817077,898,898,898,898,0
20240927,141100,1459817077,898,898,898,898,50
20240927,141000,1459772177,899,898,900,898,8924
20240927,140900,1451758350,900,900,900,898,10062
20240927,140800,1442721074,900,899,900,899,1879
20240927,140700,1441029985,900,899,900,899,347
20240927,140600,1440718029,900,899,900,899,1010
20240927,140500,1439810030,899,901,901,898,2227
20240927,140400,1437807388,901,901,901,901,0
20240927,140300,1437807388,901,899,901,898,1969
20240927,140200,1436037124,900,900,900,900,1
20240927,140100,1436036224,899,899,899,899,2199
20240927,140000,1434059323,898,899,899,898,169
20240927,135900,1433907551,899,899,899,899,0
20240927,135800,1433907551,899,899,899,899,85
20240927,135700,1433831136,899,899,899,899,197
20240927,135600,1433654033,898,898,898,898,0
20240927,135500,1433654033,898,898,898,898,11
20240927,135400,1433644155,898,898,899,898,2883
20240927,135300,1431055216,899,899,899,899,6
20240927,135200,1431049822,899,899,899,899,1
20240927,135100,1431048923,899,900,900,899,3583
20240927,135000,1427824233,900,900,900,900,0
20240927,134900,1427824233,900,899,900,899,11211
20240927,134800,1417734343,898,899,899,898,11023
20240927,134700,1407835666,900,899,900,899,368
20240927,134600,1407504801,898,898,898,898,5
20240927,134500,1407500311,899,899,899,899,1676
20240927,134400,1405993587,900,900,900,899,1484
20240927,134300,1404659321,900,900,900,900,0
20240927,134200,1404659321,900,900,900,900,0
20240927,134100,1404659321,900,900,900,899,3106
20240927,134000,1401866063,900,900,900,900,10
20240927,133900,1401857063,901,900,901,900,5
20240927,133800,1401852562,900,900,900,900,63
20240927,133700,1401795862,901,901,901,901,5290
20240927,133600,1397029572,901,900,901,900,5291
20240927,133500,1392264107,900,899,900,899,607
20240927,133400,1391717834,899,899,899,899,590
20240927,133300,1391187424,899,899,899,899,10
20240927,133200,1391178434,900,899,900,899,2287
20240927,133100,1389122420,899,899,899,899,10
20240927,133000,1389113430,899,899,899,899,308
20240927,132900,1388836538,899,899,899,899,200
20240927,132800,1388656738,900,900,900,900,69
20240927,132700,1388594638,900,901,901,900,515
20240927,132600,1388131123,900,900,900,900,5295
20240927,132500,1383365623,901,901,901,901,30
20240927,132400,1383338593,901,901,902,901,102
20240927,132300,1383246689,902,901,902,901,1002
20240927,132200,1382343886,900,899,900,899,9290
20240927,132100,1373989385,898,898,898,898,817
20240927,132000,1373255719,898,898,898,898,305
20240927,131900,1372981829,898,898,898,898,1500
20240927,131800,1371634829,899,899,899,898,42
20240927,131700,1371597081,897,898,898,897,245
20240927,131600,1371377271,899,899,899,899,20
20240927,131500,1371359291,899,898,899,898,2001
20240927,131400,1369562392,898,898,898,898,2331
20240927,131300,1367469154,898,899,899,897,199
20240927,131200,1367290648,899,899,899,899,0
20240927,131100,1367290648,899,899,899,899,2
20240927,131000,1367288850,896,898,898,896,13700
20240927,130900,1355003603,899,899,899,899,0
20240927,130800,1355003603,899,899,899,899,0
20240927,130700,1355003603,899,899,899,899,5
20240927,130600,1354999108,899,899,899,899,6
20240927,130500,1354993714,898,898,898,898,0
20240927,130400,1354993714,898,898,900,898,599
20240927,130300,1354455805,899,899,899,899,380
20240927,130200,1354114185,899,899,899,899,620
20240927,130100,1353556805,899,899,899,899,0
20240927,130000,1353556805,899,900,900,899,102
20240927,125900,1353465007,900,900,900,900,50
20240927,125800,1353420007,899,898,899,898,388
20240927,125700,1353071558,900,900,900,900,17
20240927,125600,1353056258,900,900,900,897,2597
20240927,125500,1350724958,900,899,900,899,1351
20240927,125400,1349510396,900,897,900,897,903
20240927,125300,1348698885,899,897,899,897,1115
20240927,125200,1347696502,897,897,897,897,7
20240927,125100,1347690223,899,899,899,899,160
20240927,125000,1347546383,899,899,899,899,0
20240927,124900,1347546383,899,899,899,899,25
20240927,124800,1347523908,899,899,899,899,12
20240927,124700,1347513120,897,897,897,897,5240
20240927,124600,1342812840,897,897,897,897,0
20240927,124500,1342812840,897,899,899,897,1481
20240927,124400,1341483914,899,900,900,899,1007
20240927,124300,1340577870,900,900,900,900,5
20240927,124200,1340573370,900,900,901,900,179
20240927,124100,1340412269,900,900,901,900,5235
20240927,124000,1335700765,899,899,899,899,39
20240927,123900,1335665704,899,899,899,899,0
20240927,123800,1335665704,899,899,899,899,20
20240927,123700,1335647724,899,897,899,896,11536
20240927,123600,1325304420,898,898,898,898,16
20240927,123500,1325290052,898,898,898,898,4449
20240927,123400,1321294850,898,898,898,898,50
20240927,123300,1321249950,898,900,900,898,2
20240927,123200,1321248152,898,900,900,897,8
20240927,123100,1321240960,900,897,900,897,194
20240927,123000,1321066934,897,897,897,897,0
20240927,122900,1321066934,897,897,897,897,0
20240927,122800,1321066934,897,897,897,897,0
20240927,122700,1321066934,897,897,897,897,0
20240927,122600,1321066934,897,897,897,897,287
20240927,122500,1320809495,897,901,901,897,104
20240927,122400,1320716195,897,900,900,897,892
20240927,122300,1319913398,900,900,900,900,0
20240927,122200,1319913398,900,901,901,897,63
20240927,122100,1319856641,900,897,900,897,101
20240927,122000,1319765746,901,901,901,901,1
20240927,121900,1319764845,896,896,896,896,4004
20240927,121800,1316177261,901,899,901,897,6490
20240927,121700,1310353715,901,901,901,901,0
20240927,121600,1310353715,901,901,901,901,0
20240927,121500,1310353715,901,901,901,901,301
20240927,121400,1310082514,900,900,900,900,100
20240927,121300,1309992514,901,901,902,901,2389
20240927,121200,1307839866,901,900,902,900,20117
20240927,121100,1289716382,898,898,898,898,0
20240927,121000,1289716382,898,898,898,898,500
20240927,120900,1289267382,898,898,898,898,168
20240927,120800,1289116518,898,898,898,898,10
20240927,120700,1289107538,898,898,898,898,2000
20240927,120600,1287311538,897,897,897,897,1
20240927,120500,1287310641,898,898,898,898,0
20240927,120400,1287310641,898,898,898,898,0
20240927,120300,1287310641,898,901,901,898,257
20240927,120200,1287079555,900,900,900,900,2000
20240927,120100,1285279555,901,901,901,901,1
20240927,120000,1285278654,900,898,901,898,1107
20240927,115900,1284282554,898,899,900,898,892
20240927,115800,1283480939,899,899,899,899,411
20240927,115700,1283111450,900,900,900,898,6039
20240927,115600,1277676372,898,899,901,898,283
20240927,115500,1277421614,901,900,901,896,5764
20240927,115400,1272233874,897,897,900,896,7546
20240927,115300,1265446505,899,899,899,899,0
20240927,115200,1265446505,899,897,899,897,9925
20240927,115100,1256542528,898,898,898,898,269
20240927,115000,1256300966,899,899,899,899,3
20240927,114900,1256298269,898,897,898,897,2083
20240927,114800,1254429585,896,894,897,894,711
20240927,114700,1253793799,894,896,896,894,1133
20240927,114600,1252778703,896,895,896,895,1122
20240927,114500,1251774512,896,896,896,896,4
20240927,114400,1251770928,896,896,896,896,0
20240927,114300,1251770928,896,897,897,896,2792
20240927,114200,1249266704,897,897,897,897,1
20240927,114100,1249265807,895,897,897,895,1019
20240927,114000,1248353784,897,897,897,897,300
20240927,113900,1248084684,898,897,898,895,6056
20240927,113800,1242663369,898,898,898,898,7
20240927,113700,1242657083,895,896,897,895,2170
20240927,113600,1240714772,896,896,896,896,5961
20240927,113500,1235373716,897,899,899,897,2921
20240927,113400,1232752455,899,898,899,898,1803
20240927,113300,1231132560,897,898,898,897,2673
20240927,113200,1228733379,897,899,899,897,444
20240927,113100,1228334242,900,898,900,898,33
20240927,113000,1228304602,897,899,899,897,2050
20240927,112900,1226465652,899,899,899,899,2000
20240927,112800,1224667652,897,897,897,897,20
20240927,112700,1224649712,897,897,897,897,80
20240927,112600,1224577952,896,896,896,896,1000
20240927,112500,1223681952,896,896,896,896,0
20240927,112400,1223681952,896,897,897,896,4601
20240927,112300,1219559450,897,898,898,897,1510
20240927,112200,1218203480,898,898,898,898,1
20240927,112100,1218202582,894,898,898,894,13737
20240927,112000,1205907308,898,897,898,897,2903
20240927,111900,1203303297,898,897,898,897,1489
20240927,111800,1201967112,897,897,897,897,11
20240927,111700,1201957245,897,897,897,897,768
20240927,111600,1201268349,898,898,898,898,233
20240927,111500,1201059115,899,898,899,898,3337
20240927,111400,1198062152,899,898,899,898,3001
20240927,111300,1195367253,898,899,899,898,537
20240927,111200,1194884513,899,899,899,899,118
20240927,111100,1194778431,895,899,899,895,320
20240927,111000,1194491551,899,899,899,899,2
20240927,110900,1194489753,894,895,900,894,6842
20240927,110800,1188371394,894,894,895,894,30215
20240927,110700,1161357184,893,894,894,893,1222
20240927,110600,1160265338,893,894,894,893,9208
20240927,110500,1152033636,893,894,894,893,18087
20240927,110400,1135866265,894,894,894,893,824
20240927,110300,1135129610,893,894,894,893,31835
20240927,110200,1106669137,893,894,894,893,18232
20240927,110100,1090379729,894,894,894,893,15050
20240927,110000,1076925730,894,895,900,893,32918
20240927,105900,1047497482,894,900,900,894,40538
20240927,105800,1011204621,900,898,900,896,5373
20240927,105700,1006380611,898,901,901,898,4960
20240927,105600,1001923527,899,901,901,899,40000
20240927,105500,965932434,901,901,901,901,40
20240927,105400,965896394,901,901,901,901,41
20240927,105300,965859453,901,902,902,901,7
20240927,105200,965853141,902,901,902,901,502
20240927,105100,965400837,901,902,902,901,1010
20240927,105000,964490817,902,902,902,902,140
20240927,104900,964364537,902,902,902,902,0
20240927,104800,964364537,902,901,902,901,6251
20240927,104700,958732355,901,901,901,901,84
20240927,104600,958656671,901,901,901,901,700
20240927,104500,958025971,900,903,903,900,6468
20240927,104400,952200297,901,903,903,901,19234
20240927,104300,934857900,903,903,903,902,1194
20240927,104200,933779719,903,902,903,902,6783
20240927,104100,927659432,903,903,903,903,425
20240927,104000,927275657,903,902,903,902,927
20240927,103900,926439141,902,903,903,902,1639
20240927,103800,924960126,903,903,904,903,636
20240927,103700,924385815,903,903,903,903,12149
20240927,103600,913415268,903,903,903,901,11526
20240927,103500,903011343,905,905,905,903,6279
20240927,103400,897336966,905,904,905,904,1774
20240927,103300,895733170,904,904,906,904,762
20240927,103200,895043860,905,905,906,905,405
20240927,103100,894677330,905,907,907,905,505
20240927,103000,894220301,906,906,906,905,4138
20240927,102900,890475214,906,906,906,906,2374
20240927,102800,888324370,906,907,907,906,13
20240927,102700,888312590,906,907,907,906,12
20240927,102600,888301716,905,906,907,905,1518
20240927,102500,886927307,907,906,907,906,1543
20240927,102400,885529110,905,906,906,905,954
20240927,102300,884664989,906,905,906,904,1351
20240927,102200,883442688,906,906,906,906,0
20240927,102100,883442688,906,906,906,905,721
20240927,102000,882789962,906,906,906,906,100
20240927,101900,882699362,907,907,907,907,0
20240927,101800,882699362,907,906,907,906,733
20240927,101700,882034881,907,905,907,905,7247
20240927,101600,875471575,905,906,906,904,810
20240927,101500,874739330,905,905,905,904,645
20240927,101400,874156177,906,906,906,906,0
20240927,101300,874156177,906,905,906,904,7
20240927,101200,874149838,906,903,906,901,6278
20240927,101100,868470668,903,903,903,903,479
20240927,101000,868038131,904,904,904,904,4
20240927,100900,868034515,904,904,904,904,3001
20240927,100800,865321611,904,903,904,903,5203
20240927,100700,860622684,903,904,904,903,2221
20240927,100600,858614915,904,904,904,903,269
20240927,100500,858371742,904,903,904,903,2904
20240927,100400,855746985,903,903,903,903,40
20240927,100300,855710865,903,900,903,899,4043
20240927,100200,852072557,904,900,904,900,43
20240927,100100,852033829,900,900,900,899,6823
20240927,100000,845893139,901,903,904,901,9277
20240927,095900,837530376,904,904,904,904,0
20240927,095800,837530376,904,904,904,904,502
20240927,095700,837076568,904,904,904,902,16572
20240927,095600,822114189,904,905,905,903,783
20240927,095500,821405923,905,905,905,905,1711
20240927,095400,819857468,907,907,907,907,3271
20240927,095300,816890671,907,907,907,907,4116
20240927,095200,813157459,907,905,907,903,3574
20240927,095100,809927565,901,901,901,901,0
20240927,095000,809927565,901,906,906,901,78
20240927,094900,809856912,901,900,907,900,1501
20240927,094800,808502512,906,906,906,900,3233
20240927,094700,805587137,905,909,909,895,306125
20240927,094600,530958348,909,907,909,904,8287
20240927,094500,523437107,907,907,907,907,971
20240927,094400,522556410,906,906,906,906,1283
20240927,094300,521394012,906,906,906,906,204
20240927,094200,521209188,906,906,906,904,5007
20240927,094100,516678113,907,906,907,906,1287
20240927,094000,515511332,906,904,907,904,10623
20240927,093900,505899223,904,907,907,904,5464
20240927,093800,500957776,907,907,907,907,208
20240927,093700,500769120,908,908,908,907,1627
20240927,093600,499292468,910,911,911,908,18255
20240927,093500,482669380,911,911,911,910,4212
20240927,093400,478834597,911,912,913,909,26091
20240927,093300,455077840,912,909,912,909,24225
20240927,093200,433019843,909,907,910,907,12375
20240927,093100,421772778,907,907,910,907,16101
20240927,093000,407137866,908,908,909,908,1989
20240927,092900,405331808,909,905,909,905,23409
20240927,092800,384109491,905,904,906,904,3301
20240927,092700,381120473,904,906,906,904,14694
20240927,092600,367807770,906,901,907,898,50984
20240927,092500,321719893,901,898,901,898,1968
20240927,092400,319948106,897,897,897,897,25
20240927,092300,319925681,896,899,901,894,58016
20240927,092200,267916773,898,897,898,897,3186
20240927,092100,265057514,897,897,897,897,783
20240927,092000,264355163,897,897,898,896,1101
20240927,091900,263368314,898,898,898,898,12140
20240927,091800,252466594,898,895,898,893,5006
20240927,091700,247995511,894,897,897,894,17131
20240927,091600,232665845,896,895,896,895,3216
20240927,091500,229787079,895,894,898,894,21320
20240927,091400,210702349,894,894,894,892,3074
20240927,091300,207960163,893,894,894,893,5001
20240927,091200,203494269,894,891,894,887,22335
20240927,091100,183624236,891,895,895,891,10075
20240927,091000,174636291,893,894,896,893,8004
20240927,090900,167482871,894,899,899,894,10405
20240927,090800,158175158,899,897,900,894,10378
20240927,090700,148875495,900,897,902,896,25573
20240927,090600,125946538,898,898,901,897,35901
20240927,090500,93655604,898,896,898,896,26736
20240927,090400,69660932,896,894,897,893,28042
20240927,090300,44558573,894,895,896,894,3812
20240927,090200,41147248,895,892,896,892,2371
20240927,090100,39031779,891,891,891,891,0
20240927,090000,39031779,891,895,897,891,34992