stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,190400,484368562,790,790,790,790,6479
20240927,190300,484368562,790,790,790,790,0
20240927,190200,484368562,790,790,790,790,0
20240927,190100,484368562,790,790,790,790,0
20240927,190000,484368562,790,790,790,790,0
20240927,185900,484368562,790,790,790,790,0
20240927,185800,484368562,790,790,790,790,0
20240927,185700,484368562,790,790,790,790,0
20240927,185600,484368562,790,790,790,790,0
20240927,185500,484368562,790,790,790,790,0
20240927,185400,484368562,790,790,790,790,0
20240927,185300,484368562,790,790,790,790,0
20240927,185200,484368562,790,790,790,790,0
20240927,185100,484368562,790,790,790,790,0
20240927,185000,484368562,790,790,790,790,0
20240927,184900,484368562,790,790,790,790,0
20240927,184800,484368562,790,790,790,790,0
20240927,184700,484368562,790,790,790,790,0
20240927,184600,484368562,790,790,790,790,0
20240927,184500,484368562,790,790,790,790,0
20240927,184400,484368562,790,790,790,790,0
20240927,184300,484368562,790,790,790,790,0
20240927,184200,484368562,790,790,790,790,0
20240927,184100,484368562,790,790,790,790,0
20240927,184000,484368562,790,790,790,790,0
20240927,183900,484368562,790,790,790,790,0
20240927,183800,484368562,790,790,790,790,0
20240927,183700,484368562,790,790,790,790,0
20240927,183600,484368562,790,790,790,790,0
20240927,183500,484368562,790,790,790,790,0
20240927,183400,484368562,790,790,790,790,6479
20240927,183300,484368562,790,790,790,790,0
20240927,183200,484368562,790,790,790,790,0
20240927,183100,484368562,790,790,790,790,0
20240927,183000,484368562,790,790,790,790,0
20240927,182900,484368562,790,790,790,790,0
20240927,182800,484368562,790,790,790,790,0
20240927,182700,484368562,790,790,790,790,0
20240927,182600,484368562,790,790,790,790,0
20240927,182500,484368562,790,790,790,790,0
20240927,182400,484368562,790,790,790,790,0
20240927,182300,484368562,790,790,790,790,0
20240927,182200,484368562,790,790,790,790,0
20240927,182100,484368562,790,790,790,790,0
20240927,182000,484368562,790,790,790,790,0
20240927,181900,484368562,790,790,790,790,0
20240927,181800,484368562,790,790,790,790,0
20240927,181700,484368562,790,790,790,790,0
20240927,181600,484368562,790,790,790,790,0
20240927,181500,484368562,790,790,790,790,0
20240927,181400,484368562,790,790,790,790,0
20240927,181300,484368562,790,790,790,790,0
20240927,181200,484368562,790,790,790,790,0
20240927,181100,484368562,790,790,790,790,0
20240927,181000,484368562,790,790,790,790,0
20240927,180900,484368562,790,790,790,790,0
20240927,180800,484368562,790,790,790,790,0
20240927,180700,484368562,790,790,790,790,0
20240927,180600,484368562,790,790,790,790,0
20240927,180500,484368562,790,790,790,790,0
20240927,180400,484368562,790,790,790,790,6479
20240927,180300,484368562,790,790,790,790,0
20240927,180200,484368562,790,790,790,790,0
20240927,180100,484368562,790,790,790,790,0
20240927,180000,484368562,790,790,790,790,0
20240927,175900,484368562,790,790,790,790,0
20240927,175800,484368562,790,790,790,790,0
20240927,175700,484368562,790,790,790,790,0
20240927,175600,484368562,790,790,790,790,0
20240927,175500,484368562,790,790,790,790,0
20240927,175400,484368562,790,790,790,790,0
20240927,175300,484368562,790,790,790,790,0
20240927,175200,484368562,790,790,790,790,0
20240927,175100,484368562,790,790,790,790,0
20240927,175000,484368562,790,790,790,790,0
20240927,174900,484368562,790,790,790,790,0
20240927,174800,484368562,790,790,790,790,0
20240927,174700,484368562,790,790,790,790,0
20240927,174600,484368562,790,790,790,790,0
20240927,174500,484368562,790,790,790,790,0
20240927,174400,484368562,790,790,790,790,0
20240927,174300,484368562,790,790,790,790,0
20240927,174200,484368562,790,790,790,790,0
20240927,174100,484368562,790,790,790,790,0
20240927,174000,484368562,790,790,790,790,0
20240927,173900,484368562,790,790,790,790,0
20240927,173800,484368562,790,790,790,790,0
20240927,173700,484368562,790,790,790,790,0
20240927,173600,484368562,790,790,790,790,0
20240927,173500,484368562,790,790,790,790,0
20240927,173400,484368562,790,790,790,790,6479
20240927,173300,484368562,790,790,790,790,0
20240927,173200,484368562,790,790,790,790,0
20240927,173100,484368562,790,790,790,790,0
20240927,173000,484368562,790,790,790,790,0
20240927,172900,484368562,790,790,790,790,0
20240927,172800,484368562,790,790,790,790,0
20240927,172700,484368562,790,790,790,790,0
20240927,172600,484368562,790,790,790,790,0
20240927,172500,484368562,790,790,790,790,0
20240927,172400,484368562,790,790,790,790,0
20240927,172300,484368562,790,790,790,790,0
20240927,172200,484368562,790,790,790,790,0
20240927,172100,484368562,790,790,790,790,0
20240927,172000,484368562,790,790,790,790,0
20240927,171900,484368562,790,790,790,790,0
20240927,171800,484368562,790,790,790,790,0
20240927,171700,484368562,790,790,790,790,0
20240927,171600,484368562,790,790,790,790,0
20240927,171500,484368562,790,790,790,790,0
20240927,171400,484368562,790,790,790,790,0
20240927,171300,484368562,790,790,790,790,0
20240927,171200,484368562,790,790,790,790,0
20240927,171100,484368562,790,790,790,790,0
20240927,171000,484368562,790,790,790,790,0
20240927,170900,484368562,790,790,790,790,0
20240927,170800,484368562,790,790,790,790,0
20240927,170700,484368562,790,790,790,790,0
20240927,170600,484368562,790,790,790,790,0
20240927,170500,484368562,790,790,790,790,0
20240927,170400,484368562,790,790,790,790,6479
20240927,170300,484368562,790,790,790,790,0
20240927,170200,484368562,790,790,790,790,0
20240927,170100,484368562,790,790,790,790,0
20240927,170000,484368562,790,790,790,790,0
20240927,165900,484368562,790,790,790,790,0
20240927,165800,484368562,790,790,790,790,0
20240927,165700,484368562,790,790,790,790,0
20240927,165600,484368562,790,790,790,790,0
20240927,165500,484368562,790,790,790,790,0
20240927,165400,484368562,790,790,790,790,0
20240927,165300,484368562,790,790,790,790,0
20240927,165200,484368562,790,790,790,790,0
20240927,165100,484368562,790,790,790,790,0
20240927,165000,484368562,790,790,790,790,0
20240927,164900,484368562,790,790,790,790,0
20240927,164800,484368562,790,790,790,790,0
20240927,164700,484368562,790,790,790,790,0
20240927,164600,484368562,790,790,790,790,0
20240927,164500,484368562,790,790,790,790,0
20240927,164400,484368562,790,790,790,790,0
20240927,164300,484368562,790,790,790,790,0
20240927,164200,484368562,790,790,790,790,0
20240927,164100,484368562,790,790,790,790,0
20240927,164000,484368562,790,790,790,790,0
20240927,163900,484368562,790,790,790,790,0
20240927,163800,484368562,790,790,790,790,0
20240927,163700,484368562,790,790,790,790,0
20240927,163600,484368562,790,790,790,790,0
20240927,163500,484368562,790,790,790,790,0
20240927,163400,484368562,790,790,790,790,6479
20240927,163300,484368562,790,790,790,790,0
20240927,163200,484368562,790,790,790,790,0
20240927,163100,484368562,790,790,790,790,0
20240927,163000,484368562,790,790,790,790,0
20240927,162900,484368562,790,790,790,790,0
20240927,162800,484368562,790,790,790,790,0
20240927,162700,484368562,790,790,790,790,0
20240927,162600,484368562,790,790,790,790,0
20240927,162500,484368562,790,790,790,790,0
20240927,162400,484368562,790,790,790,790,0
20240927,162300,484368562,790,790,790,790,0
20240927,162200,484368562,790,790,790,790,0
20240927,162100,484368562,790,790,790,790,0
20240927,162000,484368562,790,790,790,790,0
20240927,161900,484368562,790,790,790,790,0
20240927,161800,484368562,790,790,790,790,0
20240927,161700,484368562,790,790,790,790,0
20240927,161600,484368562,790,790,790,790,0
20240927,161500,484368562,790,790,790,790,0
20240927,161400,484368562,790,790,790,790,0
20240927,161300,484368562,790,790,790,790,0
20240927,161200,484368562,790,790,790,790,0
20240927,161100,484368562,790,790,790,790,0
20240927,161000,484368562,790,790,790,790,0
20240927,160900,484368562,790,790,790,790,0
20240927,160800,484368562,790,790,790,790,0
20240927,160700,484368562,790,790,790,790,0
20240927,160600,484368562,790,790,790,790,0
20240927,160500,484368562,790,790,790,790,0
20240927,160400,484368562,790,790,790,790,6479
20240927,160300,484368562,790,790,790,790,0
20240927,160200,484368562,790,790,790,790,0
20240927,160100,484368562,790,790,790,790,0
20240927,160000,484368562,790,790,790,790,0
20240927,155900,484368562,790,790,790,790,0
20240927,155800,484368562,790,790,790,790,0
20240927,155700,484368562,790,790,790,790,0
20240927,155600,484368562,790,790,790,790,0
20240927,155500,484368562,790,790,790,790,0
20240927,155400,484368562,790,790,790,790,0
20240927,155300,484368562,790,790,790,790,0
20240927,155200,484368562,790,790,790,790,0
20240927,155100,484368562,790,790,790,790,0
20240927,155000,484368562,790,790,790,790,0
20240927,154900,484368562,790,790,790,790,0
20240927,154800,484368562,790,790,790,790,0
20240927,154700,484368562,790,790,790,790,0
20240927,154600,484368562,790,790,790,790,0
20240927,154500,484368562,790,790,790,790,0
20240927,154400,484368562,790,790,790,790,0
20240927,154300,484368562,790,790,790,790,0
20240927,154200,484368562,790,790,790,790,0
20240927,154100,484368562,790,790,790,790,0
20240927,154000,484368562,790,790,790,790,0
20240927,153900,484368562,790,790,790,790,0
20240927,153800,484368562,790,790,790,790,0
20240927,153700,484368562,790,790,790,790,0
20240927,153600,484368562,790,790,790,790,0
20240927,153500,484368562,790,790,790,790,0
20240927,153400,484368562,790,790,790,790,6479
20240927,153300,484368562,790,790,790,790,0
20240927,153200,484368562,790,790,790,790,0
20240927,153100,484368562,790,790,790,790,0
20240927,153000,484368562,790,790,790,790,6479
20240927,152900,479250152,796,796,796,796,0
20240927,152800,479250152,796,796,796,796,0
20240927,152700,479250152,796,796,796,796,0
20240927,152600,479250152,796,796,796,796,0
20240927,152500,479250152,796,796,796,796,0
20240927,152400,479250152,796,796,796,796,0
20240927,152300,479250152,796,796,796,796,0
20240927,152200,479250152,796,796,796,796,0
20240927,152100,479250152,796,796,796,796,0
20240927,152000,479250152,796,796,796,796,0
20240927,151900,479250152,796,793,798,793,193
20240927,151800,479096568,800,794,800,794,5418
20240927,151700,474771116,794,793,794,793,406
20240927,151600,474449152,795,791,795,789,215
20240927,151500,474279105,791,791,791,791,4
20240927,151400,474275941,796,796,796,796,4
20240927,151300,474272757,796,796,796,796,0
20240927,151200,474272757,796,793,796,793,1395
20240927,151100,473164791,793,793,793,793,2
20240927,151000,473163205,793,791,793,791,996
20240927,150900,472374238,791,792,792,791,228
20240927,150800,472193739,792,791,792,791,472
20240927,150700,471820384,791,791,791,791,1
20240927,150600,471819593,788,789,789,788,1289
20240927,150500,470803756,791,790,791,790,3000
20240927,150400,468432402,790,790,790,790,10
20240927,150300,468424502,790,788,790,788,58
20240927,150200,468378796,791,791,791,791,0
20240927,150100,468378796,791,791,791,791,0
20240927,150000,468378796,791,791,791,791,0
20240927,145900,468378796,791,791,791,791,0
20240927,145800,468378796,791,791,791,791,0
20240927,145700,468378796,791,791,791,791,7
20240927,145600,468373259,788,788,788,788,0
20240927,145500,468373259,788,788,791,788,131
20240927,145400,468270028,791,791,791,791,1
20240927,145300,468269237,791,788,791,788,127
20240927,145200,468169158,792,791,792,791,10005
20240927,145100,460255199,791,791,791,791,3
20240927,145000,460252826,791,791,791,791,0
20240927,144900,460252826,791,790,791,790,2
20240927,144800,460251245,791,791,791,791,8
20240927,144700,460244917,791,791,791,791,109
20240927,144600,460158698,791,791,791,791,1
20240927,144500,460157907,791,788,791,788,249
20240927,144400,459961395,788,791,791,788,369
20240927,144300,459670569,791,791,791,791,14
20240927,144200,459659495,791,791,791,791,33
20240927,144100,459633392,791,790,791,790,4
20240927,144000,459630229,791,791,791,791,36
20240927,143900,459601753,793,793,793,793,18
20240927,143800,459587479,793,787,793,787,2356
20240927,143700,457733103,787,787,787,786,2797
20240927,143600,455532372,793,789,794,786,1458
20240927,143500,454385677,790,790,790,790,53
20240927,143400,454343807,798,798,798,798,0
20240927,143300,454343807,798,798,798,798,0
20240927,143200,454343807,798,789,798,789,10926
20240927,143100,445677520,789,789,789,789,31
20240927,143000,445653061,789,788,789,788,1858
20240927,142900,444188956,785,787,788,785,184
20240927,142800,444044364,788,788,788,788,1
20240927,142700,444043576,785,789,789,785,1319
20240927,142600,443008117,790,790,790,790,0
20240927,142500,443008117,790,790,790,790,0
20240927,142400,443008117,790,790,790,790,0
20240927,142300,443008117,790,790,790,790,57
20240927,142200,442963087,790,790,790,790,0
20240927,142100,442963087,790,790,790,790,0
20240927,142000,442963087,790,790,790,790,10
20240927,141900,442955187,790,790,790,790,0
20240927,141800,442955187,790,790,790,790,10
20240927,141700,442947287,790,785,790,785,233
20240927,141600,442764377,785,782,785,782,2073
20240927,141500,441143188,782,782,782,782,375
20240927,141400,440849938,785,793,793,779,18480
20240927,141300,426376229,793,793,793,793,0
20240927,141200,426376229,793,792,793,792,1506
20240927,141100,425183476,792,792,792,792,10
20240927,141000,425175556,792,790,792,790,234
20240927,140900,424990252,790,790,790,790,1
20240927,140800,424989462,792,792,792,792,0
20240927,140700,424989462,792,792,792,792,0
20240927,140600,424989462,792,792,792,792,0
20240927,140500,424989462,792,792,792,792,0
20240927,140400,424989462,792,792,792,792,0
20240927,140300,424989462,792,792,792,792,0
20240927,140200,424989462,792,792,792,792,22
20240927,140100,424972038,792,792,792,792,9
20240927,140000,424964910,792,788,792,787,883
20240927,135900,424269885,790,790,790,790,169
20240927,135800,424136375,792,792,792,792,0
20240927,135700,424136375,792,791,792,791,2
20240927,135600,424134792,792,792,792,792,0
20240927,135500,424134792,792,792,792,792,14
20240927,135400,424123704,792,792,792,792,1
20240927,135300,424122912,790,790,790,790,5
20240927,135200,424118962,792,792,792,792,0
20240927,135100,424118962,792,792,792,792,0
20240927,135000,424118962,792,792,792,792,0
20240927,134900,424118962,792,792,792,792,812
20240927,134800,423475858,793,793,793,793,0
20240927,134700,423475858,793,793,793,793,0
20240927,134600,423475858,793,793,793,793,11
20240927,134500,423467135,793,793,793,788,3302
20240927,134400,420865114,792,792,792,792,4
20240927,134300,420861946,793,793,793,793,4
20240927,134200,420858774,793,793,793,793,0
20240927,134100,420858774,793,793,793,793,77
20240927,134000,420797713,793,792,793,792,2521
20240927,133900,418801080,793,793,793,793,0
20240927,133800,418801080,793,793,793,789,230
20240927,133700,418619602,793,793,793,793,50
20240927,133600,418579952,793,793,793,793,42
20240927,133500,418546646,793,793,793,793,0
20240927,133400,418546646,793,793,793,793,0
20240927,133300,418546646,793,793,793,793,50
20240927,133200,418506996,793,793,793,793,1
20240927,133100,418506203,788,789,789,788,1889
20240927,133000,417016396,789,789,789,789,40
20240927,132900,416984836,790,790,790,790,0
20240927,132800,416984836,790,791,791,790,637
20240927,132700,416481554,792,792,792,792,0
20240927,132600,416481554,792,792,792,792,0
20240927,132500,416481554,792,794,794,792,3
20240927,132400,416479175,790,790,790,790,0
20240927,132300,416479175,790,790,790,790,0
20240927,132200,416479175,790,790,790,790,0
20240927,132100,416479175,790,790,790,790,0
20240927,132000,416479175,790,790,790,790,0
20240927,131900,416479175,790,790,790,790,84
20240927,131800,416412815,794,794,794,794,204
20240927,131700,416250839,794,790,794,790,103
20240927,131600,416169461,794,794,794,794,0
20240927,131500,416169461,794,794,794,794,0
20240927,131400,416169461,794,794,794,794,1000
20240927,131300,415375461,794,794,794,794,0
20240927,131200,415375461,794,794,794,794,10
20240927,131100,415367521,794,794,794,794,0
20240927,131000,415367521,794,794,794,794,0
20240927,130900,415367521,794,789,794,789,2886
20240927,130800,413080082,793,790,793,788,3025
20240927,130700,410692684,791,793,793,791,20
20240927,130600,410676842,794,794,794,794,0
20240927,130500,410676842,794,794,794,794,0
20240927,130400,410676842,794,794,794,794,0
20240927,130300,410676842,794,794,794,794,0
20240927,130200,410676842,794,794,794,794,0
20240927,130100,410676842,794,794,794,794,0
20240927,130000,410676842,794,794,794,794,0
20240927,125900,410676842,794,794,794,794,0
20240927,125800,410676842,794,794,794,789,11994
20240927,125700,401190301,793,794,794,793,150
20240927,125600,401071202,795,795,795,795,0
20240927,125500,401071202,795,795,795,795,0
20240927,125400,401071202,795,795,795,795,2
20240927,125300,401069612,795,795,795,795,0
20240927,125200,401069612,795,795,795,795,0
20240927,125100,401069612,795,795,795,795,0
20240927,125000,401069612,795,795,795,795,0
20240927,124900,401069612,795,795,795,795,0
20240927,124800,401069612,795,795,795,795,2
20240927,124700,401068022,795,795,795,795,3
20240927,124600,401065637,795,795,795,795,8
20240927,124500,401059277,795,795,795,795,5
20240927,124400,401055302,795,795,795,795,52
20240927,124300,401013962,795,795,795,795,0
20240927,124200,401013962,795,794,795,794,174
20240927,124100,400875638,795,795,795,795,0
20240927,124000,400875638,795,795,795,792,1503
20240927,123900,399684698,795,795,795,795,631
20240927,123800,399183053,795,795,795,795,126
20240927,123700,399082883,795,795,795,795,1
20240927,123600,399082088,795,795,795,795,0
20240927,123500,399082088,795,795,795,795,1
20240927,123400,399081293,795,795,795,795,0
20240927,123300,399081293,795,795,795,795,1
20240927,123200,399080498,795,795,795,795,2
20240927,123100,399078908,795,795,795,795,14
20240927,123000,399067778,795,795,795,795,10
20240927,122900,399059828,795,795,795,795,39
20240927,122800,399028823,795,795,795,795,6
20240927,122700,399024053,793,794,794,793,188
20240927,122600,398874905,795,795,795,795,0
20240927,122500,398874905,795,795,795,795,0
20240927,122400,398874905,795,795,795,795,109
20240927,122300,398788250,796,795,796,795,2
20240927,122200,398786659,796,796,796,796,1
20240927,122100,398785863,795,795,795,795,0
20240927,122000,398785863,795,795,796,795,1088
20240927,121900,397920902,795,795,795,795,0
20240927,121800,397920902,795,795,795,795,0
20240927,121700,397920902,795,795,795,795,0
20240927,121600,397920902,795,795,795,795,0
20240927,121500,397920902,795,795,795,795,0
20240927,121400,397920902,795,795,795,795,0
20240927,121300,397920902,795,795,795,795,0
20240927,121200,397920902,795,795,795,795,0
20240927,121100,397920902,795,795,795,795,0
20240927,121000,397920902,795,795,795,795,0
20240927,120900,397920902,795,795,795,795,5
20240927,120800,397916927,795,795,795,795,1
20240927,120700,397916132,792,792,792,792,0
20240927,120600,397916132,792,792,792,792,0
20240927,120500,397916132,792,792,792,792,33
20240927,120400,397889996,795,795,795,795,0
20240927,120300,397889996,795,795,795,795,4
20240927,120200,397886816,795,795,795,795,50
20240927,120100,397847066,795,795,795,795,0
20240927,120000,397847066,795,795,796,795,233
20240927,115900,397661830,795,794,795,794,1571
20240927,115800,396413509,792,792,792,792,25
20240927,115700,396393709,794,794,794,794,30
20240927,115600,396369889,794,793,794,793,472
20240927,115500,395995258,793,793,793,793,50
20240927,115400,395955608,793,793,793,793,50
20240927,115300,395915958,793,793,793,793,60
20240927,115200,395868378,794,794,794,794,2
20240927,115100,395866790,794,792,794,792,120
20240927,115000,395771512,794,794,794,794,0
20240927,114900,395771512,794,794,794,794,0
20240927,114800,395771512,794,794,794,794,1
20240927,114700,395770718,794,794,794,794,5
20240927,114600,395766748,794,794,794,794,0
20240927,114500,395766748,794,794,794,794,52
20240927,114400,395725460,794,791,794,791,11
20240927,114300,395716756,791,791,791,791,0
20240927,114200,395716756,791,791,791,791,280
20240927,114100,395495276,791,791,791,791,1
20240927,114000,395494485,794,791,794,790,1401
20240927,113900,394387474,792,792,792,792,0
20240927,113800,394387474,792,792,792,792,10
20240927,113700,394379554,792,792,792,792,0
20240927,113600,394379554,792,792,792,791,2605
20240927,113500,392318181,794,794,794,794,0
20240927,113400,392318181,794,794,794,794,0
20240927,113300,392318181,794,794,794,794,190
20240927,113200,392167321,794,794,794,794,1
20240927,113100,392166527,794,795,795,794,201
20240927,113000,392006932,795,795,795,795,7
20240927,112900,392001367,792,796,796,792,950
20240927,112800,391245471,792,796,796,792,3
20240927,112700,391243087,796,796,796,796,7000
20240927,112600,385671087,796,796,796,796,1
20240927,112500,385670291,796,796,796,792,465
20240927,112400,385301991,796,796,796,796,0
20240927,112300,385301991,796,795,796,795,2501
20240927,112200,383313695,796,796,796,796,0
20240927,112100,383313695,796,796,796,796,0
20240927,112000,383313695,796,796,796,796,10
20240927,111900,383305735,796,796,796,796,0
20240927,111800,383305735,796,796,796,796,65
20240927,111700,383253995,798,793,798,792,846
20240927,111600,382583672,793,795,795,793,2697
20240927,111500,380441467,798,798,798,798,0
20240927,111400,380441467,798,798,798,798,0
20240927,111300,380441467,798,798,798,798,0
20240927,111200,380441467,798,798,798,798,49
20240927,111100,380402365,798,798,798,798,0
20240927,111000,380402365,798,798,798,797,1002
20240927,110900,379603769,797,797,797,797,50
20240927,110800,379563919,797,797,798,797,4673
20240927,110700,375839537,797,796,797,796,1000
20240927,110600,375042733,796,796,796,796,1225
20240927,110500,374067633,796,796,796,796,1
20240927,110400,374066837,795,795,795,795,100
20240927,110300,373987337,795,795,795,795,0
20240927,110200,373987337,795,795,795,795,0
20240927,110100,373987337,795,794,795,794,2448
20240927,110000,372043624,794,794,794,794,1
20240927,105900,372042830,794,794,794,794,900
20240927,105800,371328230,795,795,795,795,13
20240927,105700,371317895,795,795,795,795,3
20240927,105600,371315510,794,795,795,794,319
20240927,105500,371062197,795,795,795,795,6
20240927,105400,371057427,795,795,795,795,0
20240927,105300,371057427,795,795,795,795,1
20240927,105200,371056632,792,795,795,792,59
20240927,105100,371009754,795,792,795,792,383
20240927,105000,370706415,795,795,795,795,0
20240927,104900,370706415,795,795,795,795,0
20240927,104800,370706415,795,794,795,793,1501
20240927,104700,369514954,794,793,794,793,1002
20240927,104600,368720366,794,795,795,794,1344
20240927,104500,367653214,795,795,795,794,3003
20240927,104400,365268829,795,795,795,795,0
20240927,104300,365268829,795,794,795,794,2
20240927,104200,365267240,795,795,795,795,396
20240927,104100,364952420,795,795,795,795,1000
20240927,104000,364157420,795,798,798,795,28
20240927,103900,364135088,798,795,798,794,329
20240927,103800,363873658,795,795,795,795,778
20240927,103700,363255148,798,796,798,795,601
20240927,103600,362776943,798,798,798,798,1
20240927,103500,362776145,798,798,798,796,244
20240927,103400,362581917,796,798,798,796,6
20240927,103300,362577139,796,796,796,796,25
20240927,103200,362557239,799,796,799,796,51
20240927,103100,362516640,796,799,799,796,732
20240927,103000,361933956,799,799,799,799,2
20240927,102900,361932358,799,796,800,796,309
20240927,102800,361686387,801,801,801,801,0
20240927,102700,361686387,801,800,801,800,102
20240927,102600,361604785,801,800,801,800,35002
20240927,102500,333603184,801,801,801,801,0
20240927,102400,333603184,801,801,801,801,0
20240927,102300,333603184,801,801,801,801,0
20240927,102200,333603184,801,800,801,800,301
20240927,102100,333362383,801,800,801,800,312
20240927,102000,333112782,800,801,801,800,307
20240927,101900,332867180,801,800,801,800,2904
20240927,101800,330543974,800,796,800,796,235
20240927,101700,330356418,800,800,800,800,1
20240927,101600,330355618,800,800,800,800,2
20240927,101500,330354018,800,798,800,795,26449
20240927,101400,309327055,799,799,799,794,5055
20240927,101300,305303257,800,800,800,800,312
20240927,101200,305053657,801,801,801,801,500
20240927,101100,304653157,802,792,802,791,39053
20240927,101000,273460292,794,793,794,792,3691
20240927,100900,270535634,795,795,795,795,0
20240927,100800,270535634,795,795,795,795,0
20240927,100700,270535634,795,796,796,793,246
20240927,100600,270340139,795,795,796,795,4514
20240927,100500,266751508,796,794,796,793,4772
20240927,100400,262959755,794,795,795,794,140
20240927,100300,262848580,795,795,795,795,1045
20240927,100200,262017805,795,795,795,795,277
20240927,100100,261797590,796,796,796,796,1
20240927,100000,261796794,793,796,796,793,456
20240927,095900,261435130,796,796,796,796,0
20240927,095800,261435130,796,796,796,796,1
20240927,095700,261434334,795,795,796,795,102
20240927,095600,261353243,795,795,795,795,208
20240927,095500,261187883,795,796,796,792,3128
20240927,095400,258707834,794,794,797,793,2990
20240927,095300,256336283,799,799,799,799,7
20240927,095200,256330690,799,799,799,799,1
20240927,095100,256329891,799,796,799,793,7331
20240927,095000,250509593,799,799,800,799,7
20240927,094900,250503996,800,800,800,795,8173
20240927,094800,244002417,797,799,800,797,8733
20240927,094700,237035168,800,800,800,800,1005
20240927,094600,236231168,800,800,800,800,200
20240927,094500,236071168,800,800,800,800,105
20240927,094400,235987168,800,800,800,800,964
20240927,094300,235215968,800,800,800,800,486
20240927,094200,234827168,800,800,800,800,212
20240927,094100,234657568,800,800,800,800,427
20240927,094000,234315968,800,800,800,800,2
20240927,093900,234314368,800,800,800,797,571
20240927,093800,233858074,800,800,801,800,166
20240927,093700,233725273,801,800,801,797,3787
20240927,093600,230696100,801,801,801,801,2
20240927,093500,230694498,800,801,801,800,85
20240927,093400,230626496,801,801,801,801,8
20240927,093300,230620088,801,800,801,795,12842
20240927,093200,220367404,800,795,800,795,5399
20240927,093100,216074501,794,796,796,794,600
20240927,093000,215597051,796,796,796,796,172
20240927,092900,215460139,796,796,796,795,836
20240927,092800,214794899,796,797,801,795,10395
20240927,092700,206521836,801,800,802,798,3605
20240927,092600,203641525,803,802,803,802,2536
20240927,092500,201607637,800,803,803,800,6988
20240927,092400,196017195,803,802,803,800,1007
20240927,092300,195211578,800,802,802,800,1527
20240927,092200,193988930,804,804,804,799,133
20240927,092100,193882613,804,804,804,802,400
20240927,092000,193561613,802,802,802,802,7470
20240927,091900,187570673,802,802,802,800,506
20240927,091800,187165861,800,804,804,797,10917
20240927,091700,178436857,804,805,809,800,10258
20240927,091600,170218783,805,800,811,799,24636
20240927,091500,150323126,806,810,810,800,22421
20240927,091400,132353005,810,811,811,804,6072
20240927,091300,127460249,811,812,812,803,4691
20240927,091200,123679649,812,815,815,801,7372
20240927,091100,117731464,815,805,817,801,39303
20240927,091000,85751309,808,795,808,782,21035
20240927,090900,68956604,795,800,800,790,12994
20240927,090800,58639790,795,800,800,795,3639
20240927,090700,55744147,800,800,801,796,3027
20240927,090600,53322501,801,798,801,795,5825
20240927,090500,48663254,798,799,799,795,458
20240927,090400,48298801,799,799,799,799,290
20240927,090300,48067091,800,803,803,794,8344
20240927,090200,41432116,796,808,808,795,33062
20240927,090100,15078590,809,802,813,800,4260
20240927,090000,11660450,815,817,817,800,14310