stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,190400,4067156642,802,802,802,802,29204
20240925,190300,4067156642,802,802,802,802,0
20240925,190200,4067156642,802,802,802,802,0
20240925,190100,4067156642,802,802,802,802,0
20240925,190000,4067156642,802,802,802,802,0
20240925,185900,4067156642,802,802,802,802,0
20240925,185800,4067156642,802,802,802,802,0
20240925,185700,4067156642,802,802,802,802,0
20240925,185600,4067156642,802,802,802,802,0
20240925,185500,4067156642,802,802,802,802,0
20240925,185400,4067156642,802,802,802,802,0
20240925,185300,4067156642,802,802,802,802,0
20240925,185200,4067156642,802,802,802,802,0
20240925,185100,4067156642,802,802,802,802,0
20240925,185000,4067156642,802,802,802,802,0
20240925,184900,4067156642,802,802,802,802,0
20240925,184800,4067156642,802,802,802,802,0
20240925,184700,4067156642,802,802,802,802,0
20240925,184600,4067156642,802,802,802,802,0
20240925,184500,4067156642,802,802,802,802,0
20240925,184400,4067156642,802,802,802,802,0
20240925,184300,4067156642,802,802,802,802,0
20240925,184200,4067156642,802,802,802,802,0
20240925,184100,4067156642,802,802,802,802,0
20240925,184000,4067156642,802,802,802,802,0
20240925,183900,4067156642,802,802,802,802,0
20240925,183800,4067156642,802,802,802,802,0
20240925,183700,4067156642,802,802,802,802,0
20240925,183600,4067156642,802,802,802,802,0
20240925,183500,4067156642,802,802,802,802,0
20240925,183400,4067156642,802,802,802,802,29204
20240925,183300,4067156642,802,802,802,802,0
20240925,183200,4067156642,802,802,802,802,0
20240925,183100,4067156642,802,802,802,802,0
20240925,183000,4067156642,802,802,802,802,0
20240925,182900,4067156642,802,802,802,802,0
20240925,182800,4067156642,802,802,802,802,0
20240925,182700,4067156642,802,802,802,802,0
20240925,182600,4067156642,802,802,802,802,0
20240925,182500,4067156642,802,802,802,802,0
20240925,182400,4067156642,802,802,802,802,0
20240925,182300,4067156642,802,802,802,802,0
20240925,182200,4067156642,802,802,802,802,0
20240925,182100,4067156642,802,802,802,802,0
20240925,182000,4067156642,802,802,802,802,0
20240925,181900,4067156642,802,802,802,802,0
20240925,181800,4067156642,802,802,802,802,0
20240925,181700,4067156642,802,802,802,802,0
20240925,181600,4067156642,802,802,802,802,0
20240925,181500,4067156642,802,802,802,802,0
20240925,181400,4067156642,802,802,802,802,0
20240925,181300,4067156642,802,802,802,802,0
20240925,181200,4067156642,802,802,802,802,0
20240925,181100,4067156642,802,802,802,802,0
20240925,181000,4067156642,802,802,802,802,0
20240925,180900,4067156642,802,802,802,802,0
20240925,180800,4067156642,802,802,802,802,0
20240925,180700,4067156642,802,802,802,802,0
20240925,180600,4067156642,802,802,802,802,0
20240925,180500,4067156642,802,802,802,802,0
20240925,180400,4067156642,802,802,802,802,29204
20240925,180300,4067156642,802,802,802,802,0
20240925,180200,4067156642,802,802,802,802,0
20240925,180100,4067156642,802,802,802,802,0
20240925,180000,4067156642,802,802,802,802,0
20240925,175900,4067156642,802,802,802,802,0
20240925,175800,4067156642,802,802,802,802,0
20240925,175700,4067156642,802,802,802,802,0
20240925,175600,4067156642,802,802,802,802,0
20240925,175500,4067156642,802,802,802,802,0
20240925,175400,4067156642,802,802,802,802,0
20240925,175300,4067156642,802,802,802,802,0
20240925,175200,4067156642,802,802,802,802,0
20240925,175100,4067156642,802,802,802,802,0
20240925,175000,4067156642,802,802,802,802,0
20240925,174900,4067156642,802,802,802,802,0
20240925,174800,4067156642,802,802,802,802,0
20240925,174700,4067156642,802,802,802,802,0
20240925,174600,4067156642,802,802,802,802,0
20240925,174500,4067156642,802,802,802,802,0
20240925,174400,4067156642,802,802,802,802,0
20240925,174300,4067156642,802,802,802,802,0
20240925,174200,4067156642,802,802,802,802,0
20240925,174100,4067156642,802,802,802,802,0
20240925,174000,4067156642,802,802,802,802,0
20240925,173900,4067156642,802,802,802,802,0
20240925,173800,4067156642,802,802,802,802,0
20240925,173700,4067156642,802,802,802,802,0
20240925,173600,4067156642,802,802,802,802,0
20240925,173500,4067156642,802,802,802,802,0
20240925,173400,4067156642,802,802,802,802,29204
20240925,173300,4067156642,802,802,802,802,0
20240925,173200,4067156642,802,802,802,802,0
20240925,173100,4067156642,802,802,802,802,0
20240925,173000,4067156642,802,802,802,802,0
20240925,172900,4067156642,802,802,802,802,0
20240925,172800,4067156642,802,802,802,802,0
20240925,172700,4067156642,802,802,802,802,0
20240925,172600,4067156642,802,802,802,802,0
20240925,172500,4067156642,802,802,802,802,0
20240925,172400,4067156642,802,802,802,802,0
20240925,172300,4067156642,802,802,802,802,0
20240925,172200,4067156642,802,802,802,802,0
20240925,172100,4067156642,802,802,802,802,0
20240925,172000,4067156642,802,802,802,802,0
20240925,171900,4067156642,802,802,802,802,0
20240925,171800,4067156642,802,802,802,802,0
20240925,171700,4067156642,802,802,802,802,0
20240925,171600,4067156642,802,802,802,802,0
20240925,171500,4067156642,802,802,802,802,0
20240925,171400,4067156642,802,802,802,802,0
20240925,171300,4067156642,802,802,802,802,0
20240925,171200,4067156642,802,802,802,802,0
20240925,171100,4067156642,802,802,802,802,0
20240925,171000,4067156642,802,802,802,802,0
20240925,170900,4067156642,802,802,802,802,0
20240925,170800,4067156642,802,802,802,802,0
20240925,170700,4067156642,802,802,802,802,0
20240925,170600,4067156642,802,802,802,802,0
20240925,170500,4067156642,802,802,802,802,0
20240925,170400,4067156642,802,802,802,802,29204
20240925,170300,4067156642,802,802,802,802,0
20240925,170200,4067156642,802,802,802,802,0
20240925,170100,4067156642,802,802,802,802,0
20240925,170000,4067156642,802,802,802,802,0
20240925,165900,4067156642,802,802,802,802,0
20240925,165800,4067156642,802,802,802,802,0
20240925,165700,4067156642,802,802,802,802,0
20240925,165600,4067156642,802,802,802,802,0
20240925,165500,4067156642,802,802,802,802,0
20240925,165400,4067156642,802,802,802,802,0
20240925,165300,4067156642,802,802,802,802,0
20240925,165200,4067156642,802,802,802,802,0
20240925,165100,4067156642,802,802,802,802,0
20240925,165000,4067156642,802,802,802,802,0
20240925,164900,4067156642,802,802,802,802,0
20240925,164800,4067156642,802,802,802,802,0
20240925,164700,4067156642,802,802,802,802,0
20240925,164600,4067156642,802,802,802,802,0
20240925,164500,4067156642,802,802,802,802,0
20240925,164400,4067156642,802,802,802,802,0
20240925,164300,4067156642,802,802,802,802,0
20240925,164200,4067156642,802,802,802,802,0
20240925,164100,4067156642,802,802,802,802,0
20240925,164000,4067156642,802,802,802,802,0
20240925,163900,4067156642,802,802,802,802,0
20240925,163800,4067156642,802,802,802,802,0
20240925,163700,4067156642,802,802,802,802,0
20240925,163600,4067156642,802,802,802,802,0
20240925,163500,4067156642,802,802,802,802,0
20240925,163400,4067156642,802,802,802,802,29204
20240925,163300,4067156642,802,802,802,802,0
20240925,163200,4067156642,802,802,802,802,0
20240925,163100,4067156642,802,802,802,802,0
20240925,163000,4067156642,802,802,802,802,0
20240925,162900,4067156642,802,802,802,802,0
20240925,162800,4067156642,802,802,802,802,0
20240925,162700,4067156642,802,802,802,802,0
20240925,162600,4067156642,802,802,802,802,0
20240925,162500,4067156642,802,802,802,802,0
20240925,162400,4067156642,802,802,802,802,0
20240925,162300,4067156642,802,802,802,802,0
20240925,162200,4067156642,802,802,802,802,0
20240925,162100,4067156642,802,802,802,802,0
20240925,162000,4067156642,802,802,802,802,0
20240925,161900,4067156642,802,802,802,802,0
20240925,161800,4067156642,802,802,802,802,0
20240925,161700,4067156642,802,802,802,802,0
20240925,161600,4067156642,802,802,802,802,0
20240925,161500,4067156642,802,802,802,802,0
20240925,161400,4067156642,802,802,802,802,0
20240925,161300,4067156642,802,802,802,802,0
20240925,161200,4067156642,802,802,802,802,0
20240925,161100,4067156642,802,802,802,802,0
20240925,161000,4067156642,802,802,802,802,0
20240925,160900,4067156642,802,802,802,802,0
20240925,160800,4067156642,802,802,802,802,0
20240925,160700,4067156642,802,802,802,802,0
20240925,160600,4067156642,802,802,802,802,0
20240925,160500,4067156642,802,802,802,802,0
20240925,160400,4067156642,802,802,802,802,29204
20240925,160300,4067156642,802,802,802,802,0
20240925,160200,4067156642,802,802,802,802,0
20240925,160100,4067156642,802,802,802,802,0
20240925,160000,4067156642,802,802,802,802,0
20240925,155900,4067156642,802,802,802,802,0
20240925,155800,4067156642,802,802,802,802,0
20240925,155700,4067156642,802,802,802,802,0
20240925,155600,4067156642,802,802,802,802,0
20240925,155500,4067156642,802,802,802,802,0
20240925,155400,4067156642,802,802,802,802,0
20240925,155300,4067156642,802,802,802,802,0
20240925,155200,4067156642,802,802,802,802,0
20240925,155100,4067156642,802,802,802,802,0
20240925,155000,4067156642,802,802,802,802,0
20240925,154900,4067156642,802,802,802,802,0
20240925,154800,4067156642,802,802,802,802,0
20240925,154700,4067156642,802,802,802,802,0
20240925,154600,4067156642,802,802,802,802,0
20240925,154500,4067156642,802,802,802,802,0
20240925,154400,4067156642,802,802,802,802,0
20240925,154300,4067156642,802,802,802,802,0
20240925,154200,4067156642,802,802,802,802,0
20240925,154100,4067156642,802,802,802,802,0
20240925,154000,4067156642,802,802,802,802,0
20240925,153900,4067156642,802,802,802,802,0
20240925,153800,4067156642,802,802,802,802,0
20240925,153700,4067156642,802,802,802,802,0
20240925,153600,4067156642,802,802,802,802,0
20240925,153500,4067156642,802,802,802,802,0
20240925,153400,4067156642,802,802,802,802,29204
20240925,153300,4067156642,802,802,802,802,0
20240925,153200,4067156642,802,802,802,802,0
20240925,153100,4067156642,802,802,802,802,0
20240925,153000,4067156642,802,802,802,802,29204
20240925,152900,4043735034,800,800,800,800,0
20240925,152800,4043735034,800,800,800,800,0
20240925,152700,4043735034,800,800,800,800,0
20240925,152600,4043735034,800,800,800,800,0
20240925,152500,4043735034,800,800,800,800,0
20240925,152400,4043735034,800,800,800,800,0
20240925,152300,4043735034,800,800,800,800,0
20240925,152200,4043735034,800,800,800,800,0
20240925,152100,4043735034,800,800,800,800,0
20240925,152000,4043735034,800,800,800,800,0
20240925,151900,4043735034,800,798,800,795,563
20240925,151800,4043285944,801,802,802,798,6370
20240925,151700,4038197422,802,798,804,798,6985
20240925,151600,4032594607,799,796,799,796,1793
20240925,151500,4031166162,796,796,796,796,63
20240925,151400,4031116014,796,796,797,796,1253
20240925,151300,4030118624,796,793,796,793,8106
20240925,151200,4023671106,795,795,795,795,0
20240925,151100,4023671106,795,794,795,794,88
20240925,151000,4023601227,795,793,795,793,500
20240925,150900,4023204725,795,795,795,793,76
20240925,150800,4023144449,795,794,795,794,596
20240925,150700,4022671029,795,795,795,792,1964
20240925,150600,4021109991,795,795,795,792,1117
20240925,150500,4020225276,795,795,795,795,0
20240925,150400,4020225276,795,793,795,792,173
20240925,150300,4020087989,793,793,795,791,5033
20240925,150200,4016099330,793,792,793,792,2555
20240925,150100,4014075768,790,790,791,790,6667
20240925,150000,4008805437,791,790,792,790,3190
20240925,145900,4006285328,791,792,792,791,1267
20240925,145800,4005283129,794,791,794,791,2795
20240925,145700,4003072113,792,792,792,790,2409
20240925,145600,4001167369,792,790,793,790,2483
20240925,145500,3999205778,790,791,794,790,7003
20240925,145400,3993668874,795,791,795,791,3001
20240925,145300,3991295079,791,792,795,791,778
20240925,145200,3990679600,792,791,794,791,4015
20240925,145100,3987502135,792,792,792,791,2253
20240925,145000,3985718995,791,792,792,791,754
20240925,144900,3985122575,792,792,792,792,5
20240925,144800,3985118615,792,792,792,792,30
20240925,144700,3985094855,792,793,793,792,820
20240925,144600,3984445277,795,792,795,792,357
20240925,144500,3984162188,795,793,795,792,5250
20240925,144400,3980001976,792,792,792,792,0
20240925,144300,3980001976,792,796,796,792,1889
20240925,144200,3978505532,796,796,796,796,0
20240925,144100,3978505532,796,792,796,792,1420
20240925,144000,3977380888,792,792,792,792,0
20240925,143900,3977380888,792,792,792,792,1028
20240925,143800,3976566712,796,796,796,792,100
20240925,143700,3976487492,792,797,797,792,309
20240925,143600,3976242719,797,793,797,792,1051
20240925,143500,3975409739,798,797,798,797,1201
20240925,143400,3974452541,797,797,797,797,38
20240925,143300,3974422255,792,797,797,792,13017
20240925,143200,3964105781,794,794,794,794,6883
20240925,143100,3958640679,797,795,797,793,998
20240925,143000,3957848416,797,797,797,797,0
20240925,142900,3957848416,797,797,797,797,1
20240925,142800,3957847619,794,797,797,794,26
20240925,142700,3957826912,793,793,797,793,561
20240925,142600,3957382035,797,797,797,797,992
20240925,142500,3956591411,797,796,797,793,878
20240925,142400,3955892882,793,796,796,793,1723
20240925,142300,3954526233,796,796,796,793,692
20240925,142200,3953976178,796,792,796,792,11901
20240925,142100,3944538732,793,795,795,793,5490
20240925,142000,3940177652,798,798,798,798,0
20240925,141900,3940177652,798,798,798,798,0
20240925,141800,3940177652,798,795,798,795,209
20240925,141700,3940011494,795,798,798,795,1153
20240925,141600,3939094847,795,795,795,795,60
20240925,141500,3939047147,799,799,799,799,0
20240925,141400,3939047147,799,799,799,795,202
20240925,141300,3938886547,795,799,799,795,2578
20240925,141200,3936834083,799,799,799,799,10
20240925,141100,3936826093,799,798,799,798,3112
20240925,141000,3934340516,798,795,798,795,5331
20240925,140900,3930087213,797,797,797,797,421
20240925,140800,3929751676,797,795,797,795,1043
20240925,140700,3928920809,797,796,797,796,6017
20240925,140600,3924125261,797,794,797,793,13896
20240925,140500,3913102908,798,794,798,794,1504
20240925,140400,3911908716,798,795,798,794,3066
20240925,140300,3909472124,798,797,798,795,119
20240925,140200,3909377514,799,799,799,799,0
20240925,140100,3909377514,799,799,799,795,8024
20240925,140000,3902987670,799,799,799,799,29
20240925,135900,3902964499,799,799,799,794,10015
20240925,135800,3895006803,799,799,799,799,18
20240925,135700,3894992421,799,799,799,799,28
20240925,135600,3894970049,801,801,801,801,13
20240925,135500,3894959636,801,801,801,796,1044
20240925,135400,3894123542,801,803,803,794,10318
20240925,135300,3885907909,803,802,803,802,543
20240925,135200,3885472380,803,803,803,803,13
20240925,135100,3885461941,803,800,803,798,21556
20240925,135000,3868238195,800,801,801,800,190
20240925,134900,3868086182,802,803,803,802,21
20240925,134800,3868069326,803,803,803,803,13
20240925,134700,3868058887,803,802,803,802,169
20240925,134600,3867923193,802,803,804,802,2736
20240925,134500,3865728901,803,804,804,803,11278
20240925,134400,3856672553,804,800,804,800,5225
20240925,134300,3852482150,800,800,801,798,25377
20240925,134200,3832180848,800,800,800,800,214
20240925,134100,3832009648,800,799,800,799,4538
20240925,134000,3828382140,799,799,799,795,1226
20240925,133900,3827403366,799,799,799,795,3677
20240925,133800,3824475715,799,799,800,799,443
20240925,133700,3824121738,799,800,800,799,127
20240925,133600,3824020232,800,799,800,799,34
20240925,133500,3823993065,799,799,799,799,7
20240925,133400,3823987472,799,799,802,799,104
20240925,133300,3823904112,799,802,802,799,2695
20240925,133200,3821748116,802,802,802,802,13
20240925,133100,3821737690,802,802,802,802,13
20240925,133000,3821727264,802,802,802,802,1
20240925,132900,3821726462,800,800,802,800,2388
20240925,132800,3819815062,800,801,801,800,5220
20240925,132700,3815637061,801,801,801,801,30
20240925,132600,3815613031,800,801,801,800,10303
20240925,132500,3807370381,800,800,800,800,1380
20240925,132400,3806266381,794,798,798,794,2651
20240925,132300,3804158030,798,795,798,795,5500
20240925,132200,3799784030,795,798,798,795,6084
20240925,132100,3794947247,798,798,798,798,3
20240925,132000,3794944853,794,795,795,794,5197
20240925,131900,3790815578,795,795,795,795,126
20240925,131800,3790715408,795,797,797,795,17567
20240925,131700,3776734265,803,803,803,803,0
20240925,131600,3776734265,803,803,803,802,7388
20240925,131500,3770809019,804,804,804,804,0
20240925,131400,3770809019,804,804,804,802,4996
20240925,131300,3766801945,804,804,804,804,1520
20240925,131200,3765579865,804,800,805,800,3442
20240925,131100,3762814516,798,799,799,798,736
20240925,131000,3762226922,799,799,799,799,2168
20240925,130900,3760494690,800,800,800,800,0
20240925,130800,3760494690,800,800,800,800,17
20240925,130700,3760481090,800,798,800,796,7175
20240925,130600,3754767054,800,800,800,800,40
20240925,130500,3754735054,798,798,798,797,2292
20240925,130400,3752907568,797,800,800,797,9304
20240925,130300,3745472102,800,802,802,800,1164
20240925,130200,3744540405,803,805,805,803,4005
20240925,130100,3741324364,806,806,806,806,1
20240925,130000,3741323558,803,806,806,803,230
20240925,125900,3741138838,806,806,806,806,3005
20240925,125800,3738716808,802,806,806,802,7106
20240925,125700,3733005781,806,801,806,801,120
20240925,125600,3732909196,801,801,805,801,3213
20240925,125500,3730335579,801,804,805,801,580
20240925,125400,3729869713,805,806,806,804,2011
20240925,125300,3728252848,807,807,807,804,3005
20240925,125200,3725836522,807,807,807,807,8380
20240925,125100,3719073862,807,807,807,805,3485
20240925,125000,3716267467,806,803,806,803,40242
20240925,124900,3683879814,804,803,804,803,3223
20240925,124800,3681290944,804,802,804,802,8935
20240925,124700,3674118038,802,803,803,802,105
20240925,124600,3674033728,802,802,803,802,820
20240925,124500,3673375844,803,803,803,803,3
20240925,124400,3673373435,803,802,803,802,5527
20240925,124300,3668935993,802,799,802,799,8295
20240925,124200,3662298965,799,798,800,798,5090
20240925,124100,3658232775,798,798,798,798,6
20240925,124000,3658227987,797,797,798,797,1191
20240925,123900,3657278759,799,799,799,799,0
20240925,123800,3657278759,799,799,799,799,1
20240925,123700,3657277960,797,797,797,797,1400
20240925,123600,3656162160,797,797,797,797,770
20240925,123500,3655548470,797,797,797,797,0
20240925,123400,3655548470,797,799,799,797,31
20240925,123300,3655523703,799,799,799,799,3
20240925,123200,3655521306,799,798,799,798,434
20240925,123100,3655174973,798,798,798,798,533
20240925,123000,3654749639,798,798,798,798,0
20240925,122900,3654749639,798,795,798,795,952
20240925,122800,3653991293,798,795,798,795,778
20240925,122700,3653372774,798,798,798,795,167
20240925,122600,3653240000,795,797,798,795,2539
20240925,122500,3651217616,794,797,797,794,23500
20240925,122400,3632553103,798,797,798,797,1746
20240925,122300,3631161167,797,798,798,797,2
20240925,122200,3631159572,795,797,797,795,2001
20240925,122100,3629564777,794,794,794,794,389
20240925,122000,3629255911,798,795,798,795,11
20240925,121900,3629247163,799,799,799,799,362
20240925,121800,3628957925,800,799,800,794,288
20240925,121700,3628728053,799,798,799,795,778
20240925,121600,3628107043,799,799,799,799,1000
20240925,121500,3627308043,798,797,798,797,1507
20240925,121400,3626105858,794,794,794,794,1013
20240925,121300,3625301536,794,794,794,794,2
20240925,121200,3625299948,798,798,798,798,10
20240925,121100,3625291968,798,798,798,793,496
20240925,121000,3624897380,798,798,798,798,0
20240925,120900,3624897380,798,797,798,797,102
20240925,120800,3624815985,793,796,797,793,1783
20240925,120700,3623395952,796,796,796,796,0
20240925,120600,3623395952,796,796,796,796,916
20240925,120500,3622666816,796,796,796,792,536
20240925,120400,3622240240,792,796,796,792,2413
20240925,120300,3620328577,796,793,796,792,858
20240925,120200,3619648358,793,798,799,793,3689
20240925,120100,3616722949,793,800,800,793,1519
20240925,120000,3615511138,798,796,798,795,622
20240925,115900,3615016526,798,798,800,798,298
20240925,115800,3614778720,800,800,800,800,4015
20240925,115700,3611566720,800,800,801,800,7270
20240925,115600,3605750649,800,800,801,800,4261
20240925,115500,3602341446,800,800,800,798,3674
20240925,115400,3599402646,800,797,800,797,2763
20240925,115300,3597196608,797,798,798,796,108
20240925,115200,3597110589,798,798,798,798,68
20240925,115100,3597056325,798,797,798,795,1086
20240925,115000,3596191064,797,797,798,797,2607
20240925,114900,3594113284,797,795,797,795,3065
20240925,114800,3591676298,792,793,795,792,812
20240925,114700,3591031594,795,793,795,793,5003
20240925,114600,3587064209,795,792,796,792,1876
20240925,114500,3585578396,793,797,797,793,1932
20240925,114400,3584046281,797,796,797,793,636
20240925,114300,3583541454,797,797,798,794,5819
20240925,114200,3578920300,796,798,798,796,550
20240925,114100,3578482419,796,796,796,796,53
20240925,114000,3578440231,798,797,798,797,503
20240925,113900,3578038838,797,797,797,794,1301
20240925,113800,3577002375,797,797,797,797,1
20240925,113700,3577001578,794,794,794,794,2
20240925,113600,3576999990,794,798,798,794,9
20240925,113500,3576992840,798,798,798,798,1
20240925,113400,3576992042,792,796,798,792,321
20240925,113300,3576736501,796,793,796,791,15131
20240925,113200,3564761585,795,793,795,792,10097
20240925,113100,3556763358,793,795,798,793,7371
20240925,113000,3550915881,798,795,798,795,344
20240925,112900,3550641701,795,795,795,795,762
20240925,112800,3550035911,794,796,800,794,4100
20240925,112700,3546774025,800,795,800,794,3610
20240925,112600,3543903770,795,798,802,795,9429
20240925,112500,3536402056,803,801,803,798,23479
20240925,112400,3517624046,804,805,805,802,486
20240925,112300,3517233851,805,802,805,801,5538
20240925,112200,3512791296,801,802,803,801,30332
20240925,112100,3488479039,802,804,804,802,7589
20240925,112000,3482385089,804,804,806,804,3039
20240925,111900,3479941096,806,806,807,806,4002
20240925,111800,3476715482,806,806,806,803,1619
20240925,111700,3475411696,803,805,805,803,8618
20240925,111600,3468488450,808,803,808,803,502
20240925,111500,3468082844,803,804,808,802,6782
20240925,111400,3462634700,808,809,809,804,19149
20240925,111300,3447151058,809,811,811,805,2996
20240925,111200,3444735735,810,810,812,810,947
20240925,111100,3443968421,812,812,813,810,6996
20240925,111000,3438287965,811,808,811,805,22165
20240925,110900,3420362867,808,807,811,807,23140
20240925,110800,3401650465,808,805,808,803,1752
20240925,110700,3400241088,808,803,808,802,11484
20240925,110600,3390992080,803,805,805,802,2149
20240925,110500,3389266292,805,805,806,802,10858
20240925,110400,3380547419,804,805,805,804,1057
20240925,110300,3379697576,805,805,805,802,7101
20240925,110200,3373995005,803,806,806,803,966
20240925,110100,3373217632,806,805,806,801,12241
20240925,110000,3363366749,805,808,808,801,18485
20240925,105900,3348525352,808,807,812,807,6137
20240925,105800,3343556865,806,802,806,802,7829
20240925,105700,3337255974,802,802,803,801,13071
20240925,105600,3326774843,802,804,804,802,4344
20240925,105500,3323287221,803,804,804,801,13022
20240925,105400,3312844237,805,807,808,804,6626
20240925,105300,3307502566,807,810,810,807,9214
20240925,105200,3300052598,811,811,813,805,49454
20240925,105100,3259999304,812,811,813,810,9551
20240925,105000,3252251228,812,807,814,805,66248
20240925,104900,3198697377,804,807,807,801,18653
20240925,104800,3183660641,807,800,807,799,115015
20240925,104700,3091286892,800,801,801,798,5538
20240925,104600,3086858631,800,796,800,796,27375
20240925,104500,3065003871,797,798,800,797,4238
20240925,104400,3061623183,798,801,802,797,8316
20240925,104300,3054962701,802,805,806,802,5168
20240925,104200,3050809777,805,802,805,797,29955
20240925,104100,3026771439,798,804,804,798,1018
20240925,104000,3025957999,804,795,804,795,28121
20240925,103900,3003465829,800,800,801,797,26861
20240925,103800,2982000465,799,797,804,792,76937
20240925,103700,2920436521,797,791,798,791,54243
20240925,103600,2877302896,792,789,795,789,19847
20240925,103500,2861575923,789,793,793,789,14953
20240925,103400,2849767903,793,792,794,791,15362
20240925,103300,2837591724,792,788,794,788,61552
20240925,103200,2788948466,790,788,790,786,4488
20240925,103100,2785412600,784,787,790,784,34761
20240925,103000,2758111418,786,787,788,784,11797
20240925,102900,2748852655,784,790,790,781,54543
20240925,102800,2706099065,789,783,790,782,20957
20240925,102700,2689586887,785,786,789,781,14191
20240925,102600,2678459692,786,782,786,782,12145
20240925,102500,2668928929,785,781,786,780,13681
20240925,102400,2658231324,786,782,786,779,29559
20240925,102300,2635131319,782,787,790,782,31653
20240925,102200,2610272653,788,784,792,784,46525
20240925,102100,2573564092,785,783,790,777,104353
20240925,102000,2492016285,784,793,795,779,201148
20240925,101900,2333810142,793,797,801,790,97999
20240925,101800,2255946276,797,805,807,794,194213
20240925,101700,2100816998,801,823,829,793,344734
20240925,101600,1822987790,823,871,877,808,596926
20240925,101500,1319343192,871,853,895,839,715370
20240925,101400,698681061,848,848,848,848,0
20240925,101300,698681061,848,784,848,780,556935
20240925,101200,242141266,784,789,789,780,13190
20240925,101100,231834014,790,798,799,786,16520
20240925,101000,218724237,799,780,800,780,154595
20240925,100900,96442913,771,778,781,771,12309
20240925,100800,86836047,781,773,781,773,24037
20240925,100700,68177015,772,770,772,770,6503
20240925,100600,63164299,770,770,770,770,15
20240925,100500,63152749,770,771,771,770,59
20240925,100400,63107310,771,771,771,770,18
20240925,100300,63093433,771,771,771,771,12
20240925,100200,63084181,771,772,773,770,9445
20240925,100100,55794051,772,770,772,770,4784
20240925,100000,52107426,769,769,769,769,3024
20240925,095900,49781970,769,769,769,769,1
20240925,095800,49781201,769,769,769,769,7
20240925,095700,49775818,769,769,769,769,30
20240925,095600,49752748,769,768,769,768,1003
20240925,095500,48982286,768,768,768,768,121
20240925,095400,48889358,768,768,768,768,103
20240925,095300,48810254,768,768,768,768,207
20240925,095200,48651278,768,768,768,768,2
20240925,095100,48649742,768,768,768,764,649
20240925,095000,48153685,768,768,768,768,57
20240925,094900,48109909,768,764,768,764,122
20240925,094800,48016693,768,765,768,765,11
20240925,094700,48008260,765,768,768,764,5082
20240925,094600,44119571,768,768,768,768,5
20240925,094500,44115731,768,768,768,768,15
20240925,094400,44104211,768,767,768,767,40
20240925,094300,44073509,768,768,768,768,602
20240925,094200,43611173,768,768,768,768,424
20240925,094100,43285541,768,768,768,768,143
20240925,094000,43175717,768,766,768,766,1470
20240925,093900,42049399,766,765,766,764,451
20240925,093800,41704821,766,766,766,766,14
20240925,093700,41694097,766,766,766,766,13
20240925,093600,41684139,766,766,766,766,12
20240925,093500,41674947,766,765,766,764,270
20240925,093400,41468413,765,764,765,763,1005
20240925,093300,40701066,764,764,766,764,743
20240925,093200,40133296,764,764,764,764,20
20240925,093100,40118016,766,766,766,764,889
20240925,093000,39437764,766,766,766,766,303
20240925,092900,39205666,766,766,766,766,27
20240925,092800,39184984,766,766,766,766,14
20240925,092700,39174260,766,766,766,766,288
20240925,092600,38953652,766,766,766,766,0
20240925,092500,38953652,766,766,766,766,4
20240925,092400,38950588,766,766,766,764,5805
20240925,092300,34503973,766,765,766,765,595
20240925,092200,34048797,765,764,765,764,74
20240925,092100,33992260,764,764,764,764,71
20240925,092000,33938016,766,765,766,765,18
20240925,091900,33924236,766,764,766,764,325
20240925,091800,33675676,765,765,765,765,145
20240925,091700,33564751,765,766,766,765,515
20240925,091600,33170764,766,766,766,766,1875
20240925,091500,31734514,766,767,767,766,2243
20240925,091400,30016375,770,771,771,770,3
20240925,091300,30014063,771,769,771,769,4416
20240925,091200,26616185,769,769,769,768,1004
20240925,091100,25845109,769,769,769,769,2
20240925,091000,25843571,769,766,769,766,111
20240925,090900,25758533,769,765,769,765,2055
20240925,090800,24178438,769,764,769,762,3313
20240925,090700,21639273,768,768,768,767,41
20240925,090600,21607795,768,768,768,768,146
20240925,090500,21495667,769,769,769,769,206
20240925,090400,21337253,770,770,770,770,30
20240925,090300,21314153,770,771,771,770,135
20240925,090200,21210073,771,771,771,771,1
20240925,090100,21209302,771,771,772,747,25808
20240925,090000,1681172,771,771,771,769,2174