stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,190400,506958733,795,795,795,795,13612
20240926,190300,506958733,795,795,795,795,0
20240926,190200,506958733,795,795,795,795,0
20240926,190100,506958733,795,795,795,795,0
20240926,190000,506958733,795,795,795,795,0
20240926,185900,506958733,795,795,795,795,0
20240926,185800,506958733,795,795,795,795,0
20240926,185700,506958733,795,795,795,795,0
20240926,185600,506958733,795,795,795,795,0
20240926,185500,506958733,795,795,795,795,0
20240926,185400,506958733,795,795,795,795,0
20240926,185300,506958733,795,795,795,795,0
20240926,185200,506958733,795,795,795,795,0
20240926,185100,506958733,795,795,795,795,0
20240926,185000,506958733,795,795,795,795,0
20240926,184900,506958733,795,795,795,795,0
20240926,184800,506958733,795,795,795,795,0
20240926,184700,506958733,795,795,795,795,0
20240926,184600,506958733,795,795,795,795,0
20240926,184500,506958733,795,795,795,795,0
20240926,184400,506958733,795,795,795,795,0
20240926,184300,506958733,795,795,795,795,0
20240926,184200,506958733,795,795,795,795,0
20240926,184100,506958733,795,795,795,795,0
20240926,184000,506958733,795,795,795,795,0
20240926,183900,506958733,795,795,795,795,0
20240926,183800,506958733,795,795,795,795,0
20240926,183700,506958733,795,795,795,795,0
20240926,183600,506958733,795,795,795,795,0
20240926,183500,506958733,795,795,795,795,0
20240926,183400,506958733,795,795,795,795,13612
20240926,183300,506958733,795,795,795,795,0
20240926,183200,506958733,795,795,795,795,0
20240926,183100,506958733,795,795,795,795,0
20240926,183000,506958733,795,795,795,795,0
20240926,182900,506958733,795,795,795,795,0
20240926,182800,506958733,795,795,795,795,0
20240926,182700,506958733,795,795,795,795,0
20240926,182600,506958733,795,795,795,795,0
20240926,182500,506958733,795,795,795,795,0
20240926,182400,506958733,795,795,795,795,0
20240926,182300,506958733,795,795,795,795,0
20240926,182200,506958733,795,795,795,795,0
20240926,182100,506958733,795,795,795,795,0
20240926,182000,506958733,795,795,795,795,0
20240926,181900,506958733,795,795,795,795,0
20240926,181800,506958733,795,795,795,795,0
20240926,181700,506958733,795,795,795,795,0
20240926,181600,506958733,795,795,795,795,0
20240926,181500,506958733,795,795,795,795,0
20240926,181400,506958733,795,795,795,795,0
20240926,181300,506958733,795,795,795,795,0
20240926,181200,506958733,795,795,795,795,0
20240926,181100,506958733,795,795,795,795,0
20240926,181000,506958733,795,795,795,795,0
20240926,180900,506958733,795,795,795,795,0
20240926,180800,506958733,795,795,795,795,0
20240926,180700,506958733,795,795,795,795,0
20240926,180600,506958733,795,795,795,795,0
20240926,180500,506958733,795,795,795,795,0
20240926,180400,506958733,795,795,795,795,13612
20240926,180300,506958733,795,795,795,795,0
20240926,180200,506958733,795,795,795,795,0
20240926,180100,506958733,795,795,795,795,0
20240926,180000,506958733,795,795,795,795,0
20240926,175900,506958733,795,795,795,795,0
20240926,175800,506958733,795,795,795,795,0
20240926,175700,506958733,795,795,795,795,0
20240926,175600,506958733,795,795,795,795,0
20240926,175500,506958733,795,795,795,795,0
20240926,175400,506958733,795,795,795,795,0
20240926,175300,506958733,795,795,795,795,0
20240926,175200,506958733,795,795,795,795,0
20240926,175100,506958733,795,795,795,795,0
20240926,175000,506958733,795,795,795,795,0
20240926,174900,506958733,795,795,795,795,0
20240926,174800,506958733,795,795,795,795,0
20240926,174700,506958733,795,795,795,795,0
20240926,174600,506958733,795,795,795,795,0
20240926,174500,506958733,795,795,795,795,0
20240926,174400,506958733,795,795,795,795,0
20240926,174300,506958733,795,795,795,795,0
20240926,174200,506958733,795,795,795,795,0
20240926,174100,506958733,795,795,795,795,0
20240926,174000,506958733,795,795,795,795,0
20240926,173900,506958733,795,795,795,795,0
20240926,173800,506958733,795,795,795,795,0
20240926,173700,506958733,795,795,795,795,0
20240926,173600,506958733,795,795,795,795,0
20240926,173500,506958733,795,795,795,795,0
20240926,173400,506958733,795,795,795,795,13612
20240926,173300,506958733,795,795,795,795,0
20240926,173200,506958733,795,795,795,795,0
20240926,173100,506958733,795,795,795,795,0
20240926,173000,506958733,795,795,795,795,0
20240926,172900,506958733,795,795,795,795,0
20240926,172800,506958733,795,795,795,795,0
20240926,172700,506958733,795,795,795,795,0
20240926,172600,506958733,795,795,795,795,0
20240926,172500,506958733,795,795,795,795,0
20240926,172400,506958733,795,795,795,795,0
20240926,172300,506958733,795,795,795,795,0
20240926,172200,506958733,795,795,795,795,0
20240926,172100,506958733,795,795,795,795,0
20240926,172000,506958733,795,795,795,795,0
20240926,171900,506958733,795,795,795,795,0
20240926,171800,506958733,795,795,795,795,0
20240926,171700,506958733,795,795,795,795,0
20240926,171600,506958733,795,795,795,795,0
20240926,171500,506958733,795,795,795,795,0
20240926,171400,506958733,795,795,795,795,0
20240926,171300,506958733,795,795,795,795,0
20240926,171200,506958733,795,795,795,795,0
20240926,171100,506958733,795,795,795,795,0
20240926,171000,506958733,795,795,795,795,0
20240926,170900,506958733,795,795,795,795,0
20240926,170800,506958733,795,795,795,795,0
20240926,170700,506958733,795,795,795,795,0
20240926,170600,506958733,795,795,795,795,0
20240926,170500,506958733,795,795,795,795,0
20240926,170400,506958733,795,795,795,795,13612
20240926,170300,506958733,795,795,795,795,0
20240926,170200,506958733,795,795,795,795,0
20240926,170100,506958733,795,795,795,795,0
20240926,170000,506958733,795,795,795,795,0
20240926,165900,506958733,795,795,795,795,0
20240926,165800,506958733,795,795,795,795,0
20240926,165700,506958733,795,795,795,795,0
20240926,165600,506958733,795,795,795,795,0
20240926,165500,506958733,795,795,795,795,0
20240926,165400,506958733,795,795,795,795,0
20240926,165300,506958733,795,795,795,795,0
20240926,165200,506958733,795,795,795,795,0
20240926,165100,506958733,795,795,795,795,0
20240926,165000,506958733,795,795,795,795,0
20240926,164900,506958733,795,795,795,795,0
20240926,164800,506958733,795,795,795,795,0
20240926,164700,506958733,795,795,795,795,0
20240926,164600,506958733,795,795,795,795,0
20240926,164500,506958733,795,795,795,795,0
20240926,164400,506958733,795,795,795,795,0
20240926,164300,506958733,795,795,795,795,0
20240926,164200,506958733,795,795,795,795,0
20240926,164100,506958733,795,795,795,795,0
20240926,164000,506958733,795,795,795,795,0
20240926,163900,506958733,795,795,795,795,0
20240926,163800,506958733,795,795,795,795,0
20240926,163700,506958733,795,795,795,795,0
20240926,163600,506958733,795,795,795,795,0
20240926,163500,506958733,795,795,795,795,0
20240926,163400,506958733,795,795,795,795,13612
20240926,163300,506958733,795,795,795,795,0
20240926,163200,506958733,795,795,795,795,0
20240926,163100,506958733,795,795,795,795,0
20240926,163000,506958733,795,795,795,795,0
20240926,162900,506958733,795,795,795,795,0
20240926,162800,506958733,795,795,795,795,0
20240926,162700,506958733,795,795,795,795,0
20240926,162600,506958733,795,795,795,795,0
20240926,162500,506958733,795,795,795,795,0
20240926,162400,506958733,795,795,795,795,0
20240926,162300,506958733,795,795,795,795,0
20240926,162200,506958733,795,795,795,795,0
20240926,162100,506958733,795,795,795,795,0
20240926,162000,506958733,795,795,795,795,0
20240926,161900,506958733,795,795,795,795,0
20240926,161800,506958733,795,795,795,795,0
20240926,161700,506958733,795,795,795,795,0
20240926,161600,506958733,795,795,795,795,0
20240926,161500,506958733,795,795,795,795,0
20240926,161400,506958733,795,795,795,795,0
20240926,161300,506958733,795,795,795,795,0
20240926,161200,506958733,795,795,795,795,0
20240926,161100,506958733,795,795,795,795,0
20240926,161000,506958733,795,795,795,795,0
20240926,160900,506958733,795,795,795,795,0
20240926,160800,506958733,795,795,795,795,0
20240926,160700,506958733,795,795,795,795,0
20240926,160600,506958733,795,795,795,795,0
20240926,160500,506958733,795,795,795,795,0
20240926,160400,506958733,795,795,795,795,13612
20240926,160300,506958733,795,795,795,795,0
20240926,160200,506958733,795,795,795,795,0
20240926,160100,506958733,795,795,795,795,0
20240926,160000,506958733,795,795,795,795,0
20240926,155900,506958733,795,795,795,795,0
20240926,155800,506958733,795,795,795,795,0
20240926,155700,506958733,795,795,795,795,0
20240926,155600,506958733,795,795,795,795,0
20240926,155500,506958733,795,795,795,795,0
20240926,155400,506958733,795,795,795,795,0
20240926,155300,506958733,795,795,795,795,0
20240926,155200,506958733,795,795,795,795,0
20240926,155100,506958733,795,795,795,795,0
20240926,155000,506958733,795,795,795,795,0
20240926,154900,506958733,795,795,795,795,0
20240926,154800,506958733,795,795,795,795,0
20240926,154700,506958733,795,795,795,795,0
20240926,154600,506958733,795,795,795,795,0
20240926,154500,506958733,795,795,795,795,0
20240926,154400,506958733,795,795,795,795,0
20240926,154300,506958733,795,795,795,795,0
20240926,154200,506958733,795,795,795,795,0
20240926,154100,506958733,795,795,795,795,0
20240926,154000,506958733,795,795,795,795,0
20240926,153900,506958733,795,795,795,795,0
20240926,153800,506958733,795,795,795,795,0
20240926,153700,506958733,795,795,795,795,0
20240926,153600,506958733,795,795,795,795,0
20240926,153500,506958733,795,795,795,795,0
20240926,153400,506958733,795,795,795,795,13612
20240926,153300,506958733,795,795,795,795,0
20240926,153200,506958733,795,795,795,795,0
20240926,153100,506958733,795,795,795,795,0
20240926,153000,506958733,795,795,795,795,13612
20240926,152900,496137193,793,793,793,793,0
20240926,152800,496137193,793,793,793,793,0
20240926,152700,496137193,793,793,793,793,0
20240926,152600,496137193,793,793,793,793,0
20240926,152500,496137193,793,793,793,793,0
20240926,152400,496137193,793,793,793,793,0
20240926,152300,496137193,793,793,793,793,0
20240926,152200,496137193,793,793,793,793,0
20240926,152100,496137193,793,793,793,793,0
20240926,152000,496137193,793,793,793,793,0
20240926,151900,496137193,793,793,793,793,159
20240926,151800,496011106,793,793,793,793,1
20240926,151700,496010313,793,793,793,793,0
20240926,151600,496010313,793,793,793,793,379
20240926,151500,495709766,793,793,793,793,901
20240926,151400,494995273,793,793,793,793,2
20240926,151300,494993687,790,790,793,789,3336
20240926,151200,492360020,794,794,794,794,0
20240926,151100,492360020,794,793,794,790,11126
20240926,151000,483560691,794,793,794,793,1061
20240926,150900,482719317,794,795,795,793,393
20240926,150800,482407483,795,794,795,794,489
20240926,150700,482019193,794,794,794,794,12
20240926,150600,482009665,794,794,794,794,3
20240926,150500,482007283,794,793,794,793,3
20240926,150400,482004903,793,793,793,793,571
20240926,150300,481552100,793,793,793,793,318
20240926,150200,481299926,793,793,793,793,129
20240926,150100,481197629,794,794,794,793,2204
20240926,150000,479447682,794,793,794,793,239
20240926,145900,479258154,793,793,793,793,947
20240926,145800,478507183,792,792,793,792,1471
20240926,145700,477342149,792,791,792,791,1051
20240926,145600,476509903,791,790,791,790,2110
20240926,145500,474841802,790,790,790,790,0
20240926,145400,474841802,790,790,790,790,0
20240926,145300,474841802,790,790,790,790,0
20240926,145200,474841802,790,790,790,790,0
20240926,145100,474841802,790,790,790,788,5875
20240926,145000,470200560,790,790,791,790,7161
20240926,144900,464542997,790,788,790,788,110
20240926,144800,464456315,788,788,788,788,50
20240926,144700,464416915,788,787,788,787,1095
20240926,144600,463555055,788,787,788,787,828
20240926,144500,462902939,787,788,788,787,505
20240926,144400,462505502,788,788,788,788,2
20240926,144300,462503926,788,788,788,788,18
20240926,144200,462489742,788,787,788,787,2
20240926,144100,462488167,788,788,788,788,0
20240926,144000,462488167,788,788,788,788,30
20240926,143900,462464527,788,788,788,788,0
20240926,143800,462464527,788,788,788,788,3
20240926,143700,462462163,785,788,788,785,2200
20240926,143600,460734424,786,786,786,786,475
20240926,143500,460361074,786,786,786,786,0
20240926,143400,460361074,786,787,788,786,12190
20240926,143300,450763074,788,788,788,788,0
20240926,143200,450763074,788,788,788,788,31
20240926,143100,450738646,788,788,788,788,1
20240926,143000,450737858,786,786,786,786,22
20240926,142900,450720566,786,790,790,786,170
20240926,142800,450586930,790,790,790,790,2
20240926,142700,450585350,790,790,790,790,0
20240926,142600,450585350,790,790,790,790,0
20240926,142500,450585350,790,790,790,790,0
20240926,142400,450585350,790,783,790,783,11231
20240926,142300,441729396,787,787,787,787,0
20240926,142200,441729396,787,787,787,787,1
20240926,142100,441728609,783,787,787,783,173
20240926,142000,441593126,787,787,787,787,11
20240926,141900,441584469,787,787,787,787,6
20240926,141800,441579747,782,782,782,782,0
20240926,141700,441579747,782,782,782,782,600
20240926,141600,441110547,782,784,784,782,5607
20240926,141500,436724169,788,788,788,788,0
20240926,141400,436724169,788,788,788,788,0
20240926,141300,436724169,788,788,788,788,1
20240926,141200,436723381,788,783,788,783,501
20240926,141100,436331093,783,789,789,782,11051
20240926,141000,427671106,789,789,789,789,225
20240926,140900,427493581,789,789,789,789,0
20240926,140800,427493581,789,789,789,789,0
20240926,140700,427493581,789,789,789,789,0
20240926,140600,427493581,789,788,789,788,401
20240926,140500,427177592,788,788,788,788,214
20240926,140400,427008960,786,786,786,786,166
20240926,140300,426878484,788,788,788,788,59
20240926,140200,426831992,788,788,788,788,50
20240926,140100,426792592,788,788,788,786,184
20240926,140000,426647934,788,788,788,788,125
20240926,135900,426549434,790,784,790,784,11848
20240926,135800,417248340,785,786,786,784,9552
20240926,135700,409749977,790,786,790,785,26227
20240926,135600,389144647,787,790,790,787,4000
20240926,135500,385993199,792,792,792,792,126
20240926,135400,385893407,792,792,792,792,1
20240926,135300,385892615,792,791,792,791,100
20240926,135200,385813416,793,793,793,793,552
20240926,135100,385375680,792,792,792,792,500
20240926,135000,384979680,792,791,792,791,955
20240926,134900,384223420,791,790,791,790,547
20240926,134800,383790964,790,790,790,790,11
20240926,134700,383782274,790,790,790,790,1
20240926,134600,383781484,790,790,790,790,0
20240926,134500,383781484,790,793,793,790,201
20240926,134400,383622691,789,789,789,786,7841
20240926,134300,377453705,792,792,792,792,0
20240926,134200,377453705,792,792,792,792,0
20240926,134100,377453705,792,792,792,792,7
20240926,134000,377448161,792,792,792,792,10
20240926,133900,377440241,793,793,793,793,0
20240926,133800,377440241,793,793,793,793,0
20240926,133700,377440241,793,793,793,793,0
20240926,133600,377440241,793,793,793,793,25
20240926,133500,377420416,794,794,794,794,0
20240926,133400,377420416,794,794,794,794,0
20240926,133300,377420416,794,788,794,787,4237
20240926,133200,374083071,794,794,794,794,0
20240926,133100,374083071,794,793,794,793,2641
20240926,133000,371988757,794,793,794,793,1514
20240926,132900,370788154,793,793,793,793,255
20240926,132800,370585939,793,789,794,787,10004
20240926,132700,362704222,794,793,794,789,7000
20240926,132600,357172422,794,794,794,794,6
20240926,132500,357167658,794,794,794,794,11
20240926,132400,357158924,793,793,793,793,1
20240926,132300,357158131,794,794,794,794,0
20240926,132200,357158131,794,793,794,793,1679
20240926,132100,355826683,794,794,794,794,0
20240926,132000,355826683,794,794,794,794,16
20240926,131900,355813979,794,793,794,791,41
20240926,131800,355781525,794,794,794,794,1
20240926,131700,355780731,793,792,793,792,4721
20240926,131600,352039148,792,792,792,792,100
20240926,131500,351959948,792,792,792,792,431
20240926,131400,351618596,792,792,792,792,200
20240926,131300,351460196,792,792,792,792,1
20240926,131200,351459404,791,789,791,789,907
20240926,131100,350742479,789,789,789,789,19
20240926,131000,350727488,791,791,791,791,0
20240926,130900,350727488,791,791,791,791,174
20240926,130800,350589854,791,789,791,789,2017
20240926,130700,348998439,791,791,791,791,0
20240926,130600,348998439,791,791,791,791,0
20240926,130500,348998439,791,791,791,791,0
20240926,130400,348998439,791,791,791,791,1119
20240926,130300,348113310,791,791,791,791,80
20240926,130200,348050030,791,791,791,791,0
20240926,130100,348050030,791,791,791,791,0
20240926,130000,348050030,791,791,791,791,0
20240926,125900,348050030,791,791,791,791,0
20240926,125800,348050030,791,791,791,791,0
20240926,125700,348050030,791,791,791,791,590
20240926,125600,347583340,791,791,791,791,0
20240926,125500,347583340,791,791,791,791,0
20240926,125400,347583340,791,791,791,791,0
20240926,125300,347583340,791,791,791,791,0
20240926,125200,347583340,791,791,791,791,0
20240926,125100,347583340,791,791,791,791,0
20240926,125000,347583340,791,791,791,791,0
20240926,124900,347583340,791,791,791,791,7
20240926,124800,347577803,791,791,791,791,4
20240926,124700,347574639,791,791,791,791,0
20240926,124600,347574639,791,790,791,789,3085
20240926,124500,345138882,791,791,791,791,0
20240926,124400,345138882,791,791,791,791,27
20240926,124300,345117525,790,790,790,790,0
20240926,124200,345117525,790,790,790,790,0
20240926,124100,345117525,790,790,790,790,750
20240926,124000,344525025,789,789,789,789,0
20240926,123900,344525025,789,789,789,789,424
20240926,123800,344190489,789,789,789,789,0
20240926,123700,344190489,789,789,789,789,0
20240926,123600,344190489,789,789,789,789,1
20240926,123500,344189700,791,791,791,791,1
20240926,123400,344188909,791,791,791,791,0
20240926,123300,344188909,791,791,791,791,377
20240926,123200,343890702,787,787,787,787,0
20240926,123100,343890702,787,787,787,787,1
20240926,123000,343889915,787,787,787,787,0
20240926,122900,343889915,787,787,787,787,0
20240926,122800,343889915,787,788,788,787,98
20240926,122700,343812779,788,791,791,788,2571
20240926,122600,341786613,791,791,791,791,0
20240926,122500,341786613,791,791,791,791,77
20240926,122400,341725706,791,791,791,791,0
20240926,122300,341725706,791,791,791,791,0
20240926,122200,341725706,791,791,791,791,0
20240926,122100,341725706,791,791,791,791,1
20240926,122000,341724915,790,788,790,788,2897
20240926,121900,339438745,790,790,790,788,913
20240926,121800,338719185,788,790,790,788,998
20240926,121700,337931059,788,788,788,788,300
20240926,121600,337694659,788,790,790,788,813
20240926,121500,337053991,790,790,790,789,1086
20240926,121400,336197125,789,790,790,789,101
20240926,121300,336117435,789,790,790,789,698
20240926,121200,335566191,789,788,789,788,13227
20240926,121100,325143150,788,788,788,788,0
20240926,121000,325143150,788,788,788,788,522
20240926,120900,324731814,788,789,789,788,206
20240926,120800,324569485,788,788,788,788,377
20240926,120700,324272409,789,789,789,789,500
20240926,120600,323877909,790,790,790,790,6
20240926,120500,323873169,790,790,790,790,0
20240926,120400,323873169,790,790,790,790,136
20240926,120300,323765729,790,790,790,790,153
20240926,120200,323644859,790,790,790,790,401
20240926,120100,323328069,790,790,790,788,91
20240926,120000,323256315,790,789,790,789,20
20240926,115900,323240530,789,789,789,789,111
20240926,115800,323152951,789,789,789,789,0
20240926,115700,323152951,789,789,789,789,0
20240926,115600,323152951,789,789,789,789,0
20240926,115500,323152951,789,789,789,789,1662
20240926,115400,321841633,787,787,787,787,126
20240926,115300,321742471,787,787,787,787,71
20240926,115200,321686594,789,789,789,789,0
20240926,115100,321686594,789,789,789,789,4156
20240926,115000,318407510,789,789,789,789,1179
20240926,114900,317477279,789,789,789,789,1
20240926,114800,317476490,787,789,789,787,3370
20240926,114700,314824298,789,789,789,789,1
20240926,114600,314823509,787,787,787,787,0
20240926,114500,314823509,787,787,787,787,0
20240926,114400,314823509,787,787,787,787,0
20240926,114300,314823509,787,787,787,787,0
20240926,114200,314823509,787,788,788,787,2645
20240926,114100,312740383,787,787,787,787,25
20240926,114000,312720708,788,788,788,788,3451
20240926,113900,310001320,790,790,790,790,1
20240926,113800,310000530,788,788,788,788,1688
20240926,113700,308670386,790,788,790,788,467
20240926,113600,308301788,791,788,791,788,2793
20240926,113500,306095704,790,790,790,790,9
20240926,113400,306088594,790,790,790,790,586
20240926,113300,305625654,790,790,790,790,2378
20240926,113200,303747034,786,786,786,786,0
20240926,113100,303747034,786,790,790,786,171
20240926,113000,303612608,786,790,790,786,527
20240926,112900,303198058,786,787,790,786,4843
20240926,112800,299389910,790,789,790,789,1472
20240926,112700,298228501,790,790,790,790,0
20240926,112600,298228501,790,790,790,790,0
20240926,112500,298228501,790,790,790,790,0
20240926,112400,298228501,790,790,790,790,111
20240926,112300,298140811,790,790,790,790,0
20240926,112200,298140811,790,790,790,790,2
20240926,112100,298139231,787,787,787,787,0
20240926,112000,298139231,787,790,790,787,102
20240926,111900,298058654,787,790,790,787,784
20240926,111800,297439297,790,787,790,787,901
20240926,111700,296730207,790,790,790,790,2
20240926,111600,296728627,791,791,791,791,3
20240926,111500,296726254,791,791,791,791,100
20240926,111400,296647154,791,791,791,791,1
20240926,111300,296646363,787,787,787,787,600
20240926,111200,296174163,791,791,791,787,582
20240926,111100,295714960,791,791,791,791,8
20240926,111000,295708632,791,791,791,791,0
20240926,110900,295708632,791,791,791,791,1200
20240926,110800,294759432,791,791,791,791,0
20240926,110700,294759432,791,791,791,791,0
20240926,110600,294759432,791,789,791,789,114
20240926,110500,294669278,791,790,791,790,101
20240926,110400,294589487,790,790,790,790,550
20240926,110300,294154987,790,790,790,790,0
20240926,110200,294154987,790,788,790,787,302
20240926,110100,293917109,790,790,790,790,0
20240926,110000,293917109,790,790,790,790,538
20240926,105900,293492089,791,791,791,790,1276
20240926,105800,292484038,791,791,791,791,0
20240926,105700,292484038,791,790,791,790,796
20240926,105600,291855104,790,790,790,790,200
20240926,105500,291697104,790,790,790,790,102
20240926,105400,291616524,790,790,790,790,1
20240926,105300,291615734,787,787,787,787,0
20240926,105200,291615734,787,787,787,787,774
20240926,105100,291006596,787,787,787,787,356
20240926,105000,290726424,789,785,789,785,6191
20240926,104900,285866469,786,788,788,786,1318
20240926,104800,284829503,790,790,790,790,500
20240926,104700,284434503,791,791,791,791,0
20240926,104600,284434503,791,789,791,789,2737
20240926,104500,282273936,789,789,789,788,694
20240926,104400,281726405,789,787,789,787,5189
20240926,104300,277642652,787,787,787,787,522
20240926,104200,277231838,787,785,787,785,736
20240926,104100,276653606,787,787,787,787,410
20240926,104000,276330936,785,787,787,785,2
20240926,103900,276329364,785,785,787,785,424
20240926,103800,275996518,787,787,787,787,2
20240926,103700,275994944,787,785,787,785,1568
20240926,103600,274762058,787,787,787,787,0
20240926,103500,274762058,787,789,789,787,582
20240926,103400,274304017,788,785,790,785,2060
20240926,103300,272684388,790,790,790,790,27
20240926,103200,272663058,790,789,790,789,358
20240926,103100,272380338,789,789,789,785,2229
20240926,103000,270628989,789,789,789,788,3033
20240926,102900,268235953,789,789,789,789,1
20240926,102800,268235164,789,789,789,789,5
20240926,102700,268231219,789,789,789,789,0
20240926,102600,268231219,789,786,789,785,10105
20240926,102500,260298785,788,786,788,785,5379
20240926,102400,256064606,786,788,788,786,1165
20240926,102300,255148450,787,787,787,787,2530
20240926,102200,253157340,788,788,788,788,3
20240926,102100,253154976,788,788,788,788,102
20240926,102000,253074600,788,788,788,788,41
20240926,101900,253042292,788,788,788,788,1
20240926,101800,253041504,788,788,788,788,5
20240926,101700,253037564,788,788,788,785,132
20240926,101600,252933908,788,789,789,783,260
20240926,101500,252728799,789,789,789,789,1829
20240926,101400,251285718,790,785,790,785,7741
20240926,101300,245205198,785,785,785,782,191
20240926,101200,245055322,781,785,785,781,5032
20240926,101100,241119921,785,782,786,781,2606
20240926,101000,239082173,786,783,786,780,19936
20240926,100900,223499734,783,786,787,783,5730
20240926,100800,219003639,791,788,791,785,1372
20240926,100700,217926190,792,792,792,792,0
20240926,100600,217926190,792,792,792,792,28
20240926,100500,217904014,792,793,793,785,3754
20240926,100400,214953843,793,792,793,787,2375
20240926,100300,213083047,792,793,793,790,212
20240926,100200,212915536,793,793,793,793,25
20240926,100100,212895711,793,792,793,787,5057
20240926,100000,208906204,793,792,793,792,1004
20240926,095900,208111035,789,793,794,789,10293
20240926,095800,199976968,793,793,794,793,330
20240926,095700,199715248,795,792,795,792,37
20240926,095600,199685941,798,795,799,790,14637
20240926,095500,188039657,797,797,799,797,46
20240926,095400,188002993,799,795,799,795,32
20240926,095300,187977429,797,800,800,797,518
20240926,095200,187564546,801,800,801,799,770
20240926,095100,186948565,800,800,800,795,782
20240926,095000,186323310,798,800,801,798,7253
20240926,094900,180521403,803,803,803,803,0
20240926,094800,180521403,803,800,803,800,6051
20240926,094700,175671530,801,799,801,799,4609
20240926,094600,171988937,799,801,801,799,1047
20240926,094500,171152382,801,798,801,795,6520
20240926,094400,165945840,798,796,798,796,3003
20240926,094300,163552064,794,794,796,794,6074
20240926,094200,158723883,792,793,795,792,4266
20240926,094100,155337332,793,794,794,792,209
20240926,094000,155171598,794,793,795,793,411
20240926,093900,154845347,793,793,793,792,2148
20240926,093800,153142219,793,792,793,792,1613
20240926,093700,151864710,792,791,794,790,1911
20240926,093600,150353996,794,794,794,794,165
20240926,093500,150222986,794,794,794,794,1
20240926,093400,150222192,794,794,794,794,350
20240926,093300,149944292,791,794,794,791,287
20240926,093200,149717017,794,791,794,788,2139
20240926,093100,148024677,791,788,793,788,25
20240926,093000,148004960,793,795,795,786,6242
20240926,092900,143083183,795,797,798,776,39840
20240926,092800,111565118,797,792,798,789,4347
20240926,092700,108116810,797,798,798,790,6927
20240926,092600,102634287,797,799,799,793,15611
20240926,092500,90229209,799,796,800,795,263
20240926,092400,90019958,802,803,803,800,5230
20240926,092300,85820345,800,800,804,800,6047
20240926,092200,80982689,800,803,806,796,6735
20240926,092100,75594275,804,805,805,799,3823
20240926,092000,72524321,805,805,805,805,9
20240926,091900,72517076,807,807,807,807,0
20240926,091800,72517076,807,807,807,807,0
20240926,091700,72517076,807,807,807,799,4029
20240926,091600,69293726,803,808,808,803,10
20240926,091500,69285651,808,803,808,803,1248
20240926,091400,68282698,808,808,808,807,74
20240926,091300,68222971,808,807,808,800,11966
20240926,091200,58579666,807,802,809,802,7884
20240926,091100,52221400,809,810,811,801,5514
20240926,091000,47797906,810,802,813,802,3063
20240926,090900,45334206,802,801,813,794,18387
20240926,090800,30602498,801,796,802,795,2113
20240926,090700,28919466,800,800,802,797,3105
20240926,090600,26432213,801,802,802,800,30
20240926,090500,26408169,796,800,802,796,20573
20240926,090400,10031629,800,798,802,795,1312
20240926,090300,8984849,798,802,802,798,3264
20240926,090200,6377975,802,802,802,802,3
20240926,090100,6375569,802,798,803,798,990
20240926,090000,5585405,798,802,803,798,6966