stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192400,2277279989,604,604,604,604,22648
20240905,192300,2277279989,604,604,604,604,0
20240905,192200,2277279989,604,604,604,604,0
20240905,192100,2277279989,604,604,604,604,0
20240905,192000,2277279989,604,604,604,604,0
20240905,191900,2277279989,604,604,604,604,0
20240905,191800,2277279989,604,604,604,604,0
20240905,191700,2277279989,604,604,604,604,0
20240905,191600,2277279989,604,604,604,604,0
20240905,191500,2277279989,604,604,604,604,0
20240905,191400,2277279989,604,604,604,604,0
20240905,191300,2277279989,604,604,604,604,0
20240905,191200,2277279989,604,604,604,604,0
20240905,191100,2277279989,604,604,604,604,0
20240905,191000,2277279989,604,604,604,604,0
20240905,190900,2277279989,604,604,604,604,0
20240905,190800,2277279989,604,604,604,604,0
20240905,190700,2277279989,604,604,604,604,0
20240905,190600,2277279989,604,604,604,604,0
20240905,190500,2277279989,604,604,604,604,0
20240905,190400,2277279989,604,604,604,604,0
20240905,190300,2277279989,604,604,604,604,0
20240905,190200,2277279989,604,604,604,604,0
20240905,190100,2277279989,604,604,604,604,0
20240905,190000,2277279989,604,604,604,604,0
20240905,185900,2277279989,604,604,604,604,0
20240905,185800,2277279989,604,604,604,604,0
20240905,185700,2277279989,604,604,604,604,0
20240905,185600,2277279989,604,604,604,604,0
20240905,185500,2277279989,604,604,604,604,0
20240905,185400,2277279989,604,604,604,604,22648
20240905,185300,2277279989,604,604,604,604,0
20240905,185200,2277279989,604,604,604,604,0
20240905,185100,2277279989,604,604,604,604,0
20240905,185000,2277279989,604,604,604,604,0
20240905,184900,2277279989,604,604,604,604,0
20240905,184800,2277279989,604,604,604,604,0
20240905,184700,2277279989,604,604,604,604,0
20240905,184600,2277279989,604,604,604,604,0
20240905,184500,2277279989,604,604,604,604,0
20240905,184400,2277279989,604,604,604,604,0
20240905,184300,2277279989,604,604,604,604,0
20240905,184200,2277279989,604,604,604,604,0
20240905,184100,2277279989,604,604,604,604,0
20240905,184000,2277279989,604,604,604,604,0
20240905,183900,2277279989,604,604,604,604,0
20240905,183800,2277279989,604,604,604,604,0
20240905,183700,2277279989,604,604,604,604,0
20240905,183600,2277279989,604,604,604,604,0
20240905,183500,2277279989,604,604,604,604,0
20240905,183400,2277279989,604,604,604,604,0
20240905,183300,2277279989,604,604,604,604,0
20240905,183200,2277279989,604,604,604,604,0
20240905,183100,2277279989,604,604,604,604,0
20240905,183000,2277279989,604,604,604,604,0
20240905,182900,2277279989,604,604,604,604,0
20240905,182800,2277279989,604,604,604,604,0
20240905,182700,2277279989,604,604,604,604,0
20240905,182600,2277279989,604,604,604,604,0
20240905,182500,2277279989,604,604,604,604,0
20240905,182400,2277279989,604,604,604,604,22648
20240905,182300,2277279989,604,604,604,604,0
20240905,182200,2277279989,604,604,604,604,0
20240905,182100,2277279989,604,604,604,604,0
20240905,182000,2277279989,604,604,604,604,0
20240905,181900,2277279989,604,604,604,604,0
20240905,181800,2277279989,604,604,604,604,0
20240905,181700,2277279989,604,604,604,604,0
20240905,181600,2277279989,604,604,604,604,0
20240905,181500,2277279989,604,604,604,604,0
20240905,181400,2277279989,604,604,604,604,0
20240905,181300,2277279989,604,604,604,604,0
20240905,181200,2277279989,604,604,604,604,0
20240905,181100,2277279989,604,604,604,604,0
20240905,181000,2277279989,604,604,604,604,0
20240905,180900,2277279989,604,604,604,604,0
20240905,180800,2277279989,604,604,604,604,0
20240905,180700,2277279989,604,604,604,604,0
20240905,180600,2277279989,604,604,604,604,0
20240905,180500,2277279989,604,604,604,604,0
20240905,180400,2277279989,604,604,604,604,0
20240905,180300,2277279989,604,604,604,604,0
20240905,180200,2277279989,604,604,604,604,0
20240905,180100,2277279989,604,604,604,604,0
20240905,180000,2277279989,604,604,604,604,0
20240905,175900,2277279989,604,604,604,604,0
20240905,175800,2277279989,604,604,604,604,0
20240905,175700,2277279989,604,604,604,604,0
20240905,175600,2277279989,604,604,604,604,0
20240905,175500,2277279989,604,604,604,604,0
20240905,175400,2277279989,604,604,604,604,22648
20240905,175300,2277279989,604,604,604,604,0
20240905,175200,2277279989,604,604,604,604,0
20240905,175100,2277279989,604,604,604,604,0
20240905,175000,2277279989,604,604,604,604,0
20240905,174900,2277279989,604,604,604,604,0
20240905,174800,2277279989,604,604,604,604,0
20240905,174700,2277279989,604,604,604,604,0
20240905,174600,2277279989,604,604,604,604,0
20240905,174500,2277279989,604,604,604,604,0
20240905,174400,2277279989,604,604,604,604,0
20240905,174300,2277279989,604,604,604,604,0
20240905,174200,2277279989,604,604,604,604,0
20240905,174100,2277279989,604,604,604,604,0
20240905,174000,2277279989,604,604,604,604,0
20240905,173900,2277279989,604,604,604,604,0
20240905,173800,2277279989,604,604,604,604,0
20240905,173700,2277279989,604,604,604,604,0
20240905,173600,2277279989,604,604,604,604,0
20240905,173500,2277279989,604,604,604,604,0
20240905,173400,2277279989,604,604,604,604,0
20240905,173300,2277279989,604,604,604,604,0
20240905,173200,2277279989,604,604,604,604,0
20240905,173100,2277279989,604,604,604,604,0
20240905,173000,2277279989,604,604,604,604,0
20240905,172900,2277279989,604,604,604,604,0
20240905,172800,2277279989,604,604,604,604,0
20240905,172700,2277279989,604,604,604,604,0
20240905,172600,2277279989,604,604,604,604,0
20240905,172500,2277279989,604,604,604,604,0
20240905,172400,2277279989,604,604,604,604,22648
20240905,172300,2277279989,604,604,604,604,0
20240905,172200,2277279989,604,604,604,604,0
20240905,172100,2277279989,604,604,604,604,0
20240905,172000,2277279989,604,604,604,604,0
20240905,171900,2277279989,604,604,604,604,0
20240905,171800,2277279989,604,604,604,604,0
20240905,171700,2277279989,604,604,604,604,0
20240905,171600,2277279989,604,604,604,604,0
20240905,171500,2277279989,604,604,604,604,0
20240905,171400,2277279989,604,604,604,604,0
20240905,171300,2277279989,604,604,604,604,0
20240905,171200,2277279989,604,604,604,604,0
20240905,171100,2277279989,604,604,604,604,0
20240905,171000,2277279989,604,604,604,604,0
20240905,170900,2277279989,604,604,604,604,0
20240905,170800,2277279989,604,604,604,604,0
20240905,170700,2277279989,604,604,604,604,0
20240905,170600,2277279989,604,604,604,604,0
20240905,170500,2277279989,604,604,604,604,0
20240905,170400,2277279989,604,604,604,604,0
20240905,170300,2277279989,604,604,604,604,0
20240905,170200,2277279989,604,604,604,604,0
20240905,170100,2277279989,604,604,604,604,0
20240905,170000,2277279989,604,604,604,604,0
20240905,165900,2277279989,604,604,604,604,0
20240905,165800,2277279989,604,604,604,604,0
20240905,165700,2277279989,604,604,604,604,0
20240905,165600,2277279989,604,604,604,604,0
20240905,165500,2277279989,604,604,604,604,0
20240905,165400,2277279989,604,604,604,604,22648
20240905,165300,2277279989,604,604,604,604,0
20240905,165200,2277279989,604,604,604,604,0
20240905,165100,2277279989,604,604,604,604,0
20240905,165000,2277279989,604,604,604,604,0
20240905,164900,2277279989,604,604,604,604,0
20240905,164800,2277279989,604,604,604,604,0
20240905,164700,2277279989,604,604,604,604,0
20240905,164600,2277279989,604,604,604,604,0
20240905,164500,2277279989,604,604,604,604,0
20240905,164400,2277279989,604,604,604,604,0
20240905,164300,2277279989,604,604,604,604,0
20240905,164200,2277279989,604,604,604,604,0
20240905,164100,2277279989,604,604,604,604,0
20240905,164000,2277279989,604,604,604,604,0
20240905,163900,2277279989,604,604,604,604,0
20240905,163800,2277279989,604,604,604,604,0
20240905,163700,2277279989,604,604,604,604,0
20240905,163600,2277279989,604,604,604,604,0
20240905,163500,2277279989,604,604,604,604,0
20240905,163400,2277279989,604,604,604,604,0
20240905,163300,2277279989,604,604,604,604,0
20240905,163200,2277279989,604,604,604,604,0
20240905,163100,2277279989,604,604,604,604,0
20240905,163000,2277279989,604,604,604,604,0
20240905,162900,2277279989,604,604,604,604,0
20240905,162800,2277279989,604,604,604,604,0
20240905,162700,2277279989,604,604,604,604,0
20240905,162600,2277279989,604,604,604,604,0
20240905,162500,2277279989,604,604,604,604,0
20240905,162400,2277279989,604,604,604,604,22648
20240905,162300,2277279989,604,604,604,604,0
20240905,162200,2277279989,604,604,604,604,0
20240905,162100,2277279989,604,604,604,604,0
20240905,162000,2277279989,604,604,604,604,0
20240905,161900,2277279989,604,604,604,604,0
20240905,161800,2277279989,604,604,604,604,0
20240905,161700,2277279989,604,604,604,604,0
20240905,161600,2277279989,604,604,604,604,0
20240905,161500,2277279989,604,604,604,604,0
20240905,161400,2277279989,604,604,604,604,0
20240905,161300,2277279989,604,604,604,604,0
20240905,161200,2277279989,604,604,604,604,0
20240905,161100,2277279989,604,604,604,604,0
20240905,161000,2277279989,604,604,604,604,0
20240905,160900,2277279989,604,604,604,604,0
20240905,160800,2277279989,604,604,604,604,0
20240905,160700,2277279989,604,604,604,604,0
20240905,160600,2277279989,604,604,604,604,0
20240905,160500,2277279989,604,604,604,604,0
20240905,160400,2277279989,604,604,604,604,0
20240905,160300,2277279989,604,604,604,604,0
20240905,160200,2277279989,604,604,604,604,0
20240905,160100,2277279989,604,604,604,604,0
20240905,160000,2277279989,604,604,604,604,0
20240905,155900,2277279989,604,604,604,604,0
20240905,155800,2277279989,604,604,604,604,0
20240905,155700,2277279989,604,604,604,604,0
20240905,155600,2277279989,604,604,604,604,0
20240905,155500,2277279989,604,604,604,604,0
20240905,155400,2277279989,604,604,604,604,22648
20240905,155300,2277279989,604,604,604,604,0
20240905,155200,2277279989,604,604,604,604,0
20240905,155100,2277279989,604,604,604,604,0
20240905,155000,2277279989,604,604,604,604,0
20240905,154900,2277279989,604,604,604,604,0
20240905,154800,2277279989,604,604,604,604,0
20240905,154700,2277279989,604,604,604,604,0
20240905,154600,2277279989,604,604,604,604,0
20240905,154500,2277279989,604,604,604,604,0
20240905,154400,2277279989,604,604,604,604,0
20240905,154300,2277279989,604,604,604,604,0
20240905,154200,2277279989,604,604,604,604,0
20240905,154100,2277279989,604,604,604,604,0
20240905,154000,2277279989,604,604,604,604,0
20240905,153900,2277279989,604,604,604,604,0
20240905,153800,2277279989,604,604,604,604,0
20240905,153700,2277279989,604,604,604,604,0
20240905,153600,2277279989,604,604,604,604,0
20240905,153500,2277279989,604,604,604,604,0
20240905,153400,2277279989,604,604,604,604,0
20240905,153300,2277279989,604,604,604,604,0
20240905,153200,2277279989,604,604,604,604,0
20240905,153100,2277279989,604,604,604,604,0
20240905,153000,2277279989,604,604,604,604,22648
20240905,152900,2263600597,606,606,606,606,0
20240905,152800,2263600597,606,606,606,606,0
20240905,152700,2263600597,606,606,606,606,0
20240905,152600,2263600597,606,606,606,606,0
20240905,152500,2263600597,606,606,606,606,0
20240905,152400,2263600597,606,606,606,606,0
20240905,152300,2263600597,606,606,606,606,0
20240905,152200,2263600597,606,606,606,606,0
20240905,152100,2263600597,606,606,606,606,0
20240905,152000,2263600597,606,606,606,606,0
20240905,151900,2263600597,606,608,608,604,9089
20240905,151800,2258103553,606,606,608,606,11620
20240905,151700,2251061433,609,606,609,606,5016
20240905,151600,2248021434,609,609,609,606,2089
20240905,151500,2246752520,609,609,611,607,8237
20240905,151400,2241748541,609,608,609,608,1573
20240905,151300,2240791968,608,608,609,608,463
20240905,151200,2240510364,608,609,609,608,5333
20240905,151100,2237267698,609,610,611,609,11002
20240905,151000,2230557478,611,610,611,609,15027
20240905,150900,2221391094,610,608,610,607,13262
20240905,150800,2213316178,608,608,608,608,1057
20240905,150700,2212673522,609,609,609,609,2716
20240905,150600,2211019478,609,605,609,605,9044
20240905,150500,2205547846,609,609,609,609,0
20240905,150400,2205547846,609,609,609,605,2282
20240905,150300,2204167220,609,609,609,609,302
20240905,150200,2203983302,609,609,609,604,5864
20240905,150100,2200439821,609,609,609,609,20
20240905,150000,2200427641,611,604,611,603,4411
20240905,145900,2197752667,608,609,609,604,6232
20240905,145800,2193988473,604,606,606,604,8117
20240905,145700,2189080598,608,609,609,606,2101
20240905,145600,2187803092,610,609,610,605,6843
20240905,145500,2183654959,609,611,611,605,26273
20240905,145400,2167726718,611,611,611,608,1177
20240905,145300,2167010962,611,611,611,611,1000
20240905,145200,2166399962,611,612,612,611,762
20240905,145100,2165933620,612,609,612,608,3007
20240905,145000,2164101454,610,612,613,609,5421
20240905,144900,2160787726,615,611,615,611,10994
20240905,144800,2154053620,611,610,612,609,1883
20240905,144700,2152906027,611,611,611,609,5417
20240905,144600,2149601777,611,611,612,611,1519
20240905,144500,2148673421,612,609,613,609,1001
20240905,144400,2148061063,612,608,612,608,951
20240905,144300,2147480361,608,613,613,608,530
20240905,144200,2147157521,613,615,615,606,16167
20240905,144100,2137265263,618,607,618,607,17318
20240905,144000,2126635243,607,605,607,605,10200
20240905,143900,2120459812,606,606,606,599,18241
20240905,143800,2109414881,606,599,606,599,1281
20240905,143700,2108639611,599,593,599,593,11206
20240905,143600,2101977347,593,593,593,593,8959
20240905,143500,2096664660,593,593,593,593,1389
20240905,143400,2095840983,594,594,594,594,1
20240905,143300,2095840389,595,595,595,595,3
20240905,143200,2095838604,591,591,591,591,3850
20240905,143100,2093563254,591,594,594,591,7955
20240905,143000,2088854327,594,594,594,594,0
20240905,142900,2088854327,594,594,594,593,437
20240905,142800,2088594962,594,594,594,594,1000
20240905,142700,2088000962,593,594,594,593,3428
20240905,142600,2085966676,594,595,595,594,7
20240905,142500,2085962515,593,593,593,593,49
20240905,142400,2085933458,593,596,596,593,186
20240905,142300,2085823157,592,593,593,592,5935
20240905,142200,2082304826,593,593,593,593,301
20240905,142100,2082126333,593,593,593,593,2
20240905,142000,2082125147,596,593,596,593,170
20240905,141900,2082024331,593,593,593,593,218
20240905,141800,2081895057,592,592,592,592,0
20240905,141700,2081895057,592,592,592,592,1723
20240905,141600,2080875041,592,593,593,592,1900
20240905,141500,2079749951,593,592,593,591,3703
20240905,141400,2077555774,593,593,593,593,7125
20240905,141300,2073330649,596,596,596,596,5
20240905,141200,2073327669,593,593,596,593,2340
20240905,141100,2071940040,593,594,594,593,4673
20240905,141000,2069168371,593,594,594,593,2929
20240905,140900,2067430335,596,596,596,596,10
20240905,140800,2067424375,594,594,594,594,10
20240905,140700,2067418435,594,593,594,593,60
20240905,140600,2067382853,599,595,599,593,2498
20240905,140500,2065898231,595,596,596,595,681
20240905,140400,2065492359,597,599,599,597,5622
20240905,140300,2062129807,599,599,599,599,731
20240905,140200,2061691938,600,600,600,600,0
20240905,140100,2061691938,600,601,601,600,4384
20240905,140000,2059059648,602,603,603,602,3129
20240905,135900,2057175711,603,603,603,603,1
20240905,135800,2057175108,603,604,604,603,2760
20240905,135700,2055510546,603,603,603,603,1174
20240905,135600,2054802624,603,606,606,602,4143
20240905,135500,2052294444,606,603,606,603,749
20240905,135400,2051842650,603,607,607,603,25552
20240905,135300,2036345495,606,606,606,604,31593
20240905,135200,2017212204,606,603,606,603,20991
20240905,135100,2004530696,602,602,602,601,1145
20240905,135000,2003841408,601,601,601,601,384
20240905,134900,2003610624,600,600,600,600,1000
20240905,134800,2003010624,600,600,600,600,1003
20240905,134700,2002408824,599,598,599,598,84
20240905,134600,2002358513,598,602,602,598,9627
20240905,134500,1996563854,602,599,603,598,531
20240905,134400,1996244012,599,601,601,599,37
20240905,134300,1996221777,598,598,598,598,1
20240905,134200,1996221179,598,602,602,598,602
20240905,134100,1995858783,602,602,602,602,1
20240905,134000,1995858181,598,598,601,598,372
20240905,133900,1995634636,598,598,598,598,358
20240905,133800,1995420552,603,598,603,598,37
20240905,133700,1995398401,598,598,598,598,709
20240905,133600,1994974419,598,597,603,597,32
20240905,133500,1994955134,597,598,598,596,1388
20240905,133400,1994126245,598,597,604,596,20583
20240905,133300,1981715438,597,602,602,596,3379
20240905,133200,1979683837,602,603,603,602,1542
20240905,133100,1978754012,603,604,604,603,35
20240905,133000,1978732890,604,604,604,604,1
20240905,132900,1978732286,605,605,605,603,331
20240905,132800,1978532033,601,601,601,601,0
20240905,132700,1978532033,601,601,601,601,13089
20240905,132600,1970665544,601,601,605,601,7246
20240905,132500,1966310510,601,601,601,601,4
20240905,132400,1966308106,601,601,601,595,6
20240905,132300,1966304516,601,595,601,595,2473
20240905,132200,1964833069,595,591,595,591,10254
20240905,132100,1958732943,591,594,594,590,4570
20240905,132000,1956027033,594,594,594,594,1001
20240905,131900,1955432439,594,594,594,594,288
20240905,131800,1955261367,594,594,594,594,2108
20240905,131700,1954009215,594,594,594,594,4226
20240905,131600,1951498971,595,595,595,595,5793
20240905,131500,1948052136,596,599,599,596,745
20240905,131400,1947607984,600,600,600,600,0
20240905,131300,1947607984,600,596,600,596,3227
20240905,131200,1945684648,595,595,595,595,476
20240905,131100,1945401428,596,596,596,596,1178
20240905,131000,1944699340,596,597,597,596,3774
20240905,130900,1942449252,596,596,596,596,0
20240905,130800,1942449252,596,596,596,596,1425
20240905,130700,1941599952,596,596,596,596,677
20240905,130600,1941196460,596,597,597,595,13365
20240905,130500,1933244056,597,602,602,597,2023
20240905,130400,1932032949,602,602,602,602,1999
20240905,130300,1930829551,602,600,602,599,564
20240905,130200,1930490229,602,602,602,602,2807
20240905,130100,1928800415,602,602,603,601,1463
20240905,130000,1927919688,603,604,604,603,48935
20240905,125900,1898404850,605,605,605,605,595
20240905,125800,1898044875,606,606,606,604,1091
20240905,125700,1897383738,606,604,608,604,5665
20240905,125600,1893955449,605,604,605,603,680
20240905,125500,1893544885,605,605,605,604,963
20240905,125400,1892962751,605,603,605,603,7503
20240905,125300,1888438436,603,603,603,603,176
20240905,125200,1888332308,603,603,607,603,6127
20240905,125100,1884637665,604,604,604,604,247
20240905,125000,1884488477,604,605,607,603,994
20240905,124900,1883886611,603,608,608,603,47880
20240905,124800,1854951401,605,601,609,601,17874
20240905,124700,1844176248,601,601,601,601,20
20240905,124600,1844164228,602,598,603,598,14462
20240905,124500,1835465758,598,595,598,594,2207
20240905,124400,1834154613,594,594,594,594,31
20240905,124300,1834136199,593,593,593,593,800
20240905,124200,1833661799,593,597,597,593,2935
20240905,124100,1831914276,597,602,602,592,1112
20240905,124000,1831245392,603,603,603,603,1215
20240905,123900,1830512747,602,596,603,596,67966
20240905,123800,1789663484,596,592,596,592,4982
20240905,123700,1786699927,590,588,590,588,5981
20240905,123600,1783174183,587,588,588,587,3041
20240905,123500,1781388668,587,587,587,587,2537
20240905,123400,1779899449,588,589,589,587,2535
20240905,123300,1778411382,589,587,589,587,231
20240905,123200,1778275661,590,586,590,586,1270
20240905,123100,1777531429,586,588,590,586,22063
20240905,123000,1764527789,590,587,590,587,5803
20240905,122900,1761115259,583,588,588,583,13190
20240905,122800,1753379328,589,588,589,588,71
20240905,122700,1753337519,590,588,590,587,4120
20240905,122600,1750906731,586,586,586,586,0
20240905,122500,1750906731,586,587,588,586,899
20240905,122400,1750378641,590,585,590,585,3440
20240905,122300,1748362741,585,585,585,585,241
20240905,122200,1748221756,583,591,591,582,8681
20240905,122100,1743125942,591,592,592,591,45
20240905,122000,1743099341,593,593,593,593,40
20240905,121900,1743075621,594,594,594,594,13
20240905,121800,1743067899,590,590,590,590,3
20240905,121700,1743066129,594,590,594,590,4504
20240905,121600,1740408765,590,590,590,590,616
20240905,121500,1740045325,590,590,590,590,2720
20240905,121400,1738440525,590,594,595,590,33395
20240905,121300,1718712461,594,594,595,594,52
20240905,121200,1718681542,594,596,596,594,5092
20240905,121100,1715656680,596,596,596,596,0
20240905,121000,1715656680,596,598,598,596,5162
20240905,120900,1712579700,598,597,599,596,1172
20240905,120800,1711879818,599,599,599,599,16
20240905,120700,1711870234,599,599,599,599,504
20240905,120600,1711568338,597,597,597,597,51
20240905,120500,1711537891,597,597,597,597,0
20240905,120400,1711537891,597,596,599,596,2079
20240905,120300,1710296190,599,599,599,599,1081
20240905,120200,1709648671,600,600,600,599,16027
20240905,120100,1700033571,600,600,600,598,475
20240905,120000,1699749271,600,600,600,598,5539
20240905,115900,1696431560,600,598,600,595,3510
20240905,115800,1694329080,598,594,598,594,1473
20240905,115700,1693451315,594,594,594,594,10338
20240905,115600,1687310543,594,595,595,594,4836
20240905,115500,1684437704,598,595,598,595,2185
20240905,115400,1683134291,595,595,595,595,1557
20240905,115300,1682207876,595,595,595,595,2
20240905,115200,1682206686,599,599,599,599,16
20240905,115100,1682197102,594,597,597,593,4105
20240905,115000,1679757595,597,600,600,597,1483
20240905,114900,1678872229,597,597,597,593,12069
20240905,114800,1671683227,597,599,599,597,3854
20240905,114700,1669378702,597,599,599,597,387
20240905,114600,1669147659,600,600,605,597,2143
20240905,114500,1667860949,605,597,610,597,16105
20240905,114400,1658127649,598,594,598,594,6122
20240905,114300,1654477086,594,594,596,593,10654
20240905,114200,1648158066,594,595,595,594,22
20240905,114100,1648144979,593,593,593,593,3
20240905,114000,1648143200,593,595,597,593,2915
20240905,113900,1646406279,597,594,598,594,4111
20240905,113800,1643955431,595,590,595,590,4849
20240905,113700,1641079966,590,593,593,590,3840
20240905,113600,1638809725,599,594,603,594,1501
20240905,113500,1637911583,589,590,594,589,1614
20240905,113400,1636955844,590,590,591,590,1881
20240905,113300,1635846022,590,586,590,586,6184
20240905,113200,1632205680,586,583,586,583,19006
20240905,113100,1621084083,583,583,584,582,2837
20240905,113000,1619429508,583,584,584,583,473
20240905,112900,1619153281,584,584,584,584,12
20240905,112800,1619146273,584,585,585,584,3739
20240905,112700,1616959415,584,584,584,584,1512
20240905,112600,1616076407,583,583,585,583,7857
20240905,112500,1611489776,585,585,585,583,759
20240905,112400,1611045767,585,585,585,584,3819
20240905,112300,1608812592,585,581,585,581,5
20240905,112200,1608809679,581,581,581,580,2080
20240905,112100,1607601657,581,580,581,579,7586
20240905,112000,1603199993,580,581,581,580,2452
20240905,111900,1601776696,581,581,581,581,13
20240905,111800,1601769143,580,581,581,580,5758
20240905,111700,1598427906,581,581,582,581,1146
20240905,111600,1597760937,581,583,584,579,27862
20240905,111500,1581566719,583,588,588,583,847
20240905,111400,1581069667,584,584,584,584,91
20240905,111300,1581016523,584,583,590,582,2215
20240905,111200,1579725714,583,585,585,583,23801
20240905,111100,1565819663,585,585,588,585,10535
20240905,111000,1559654588,586,586,586,586,2843
20240905,110900,1557988590,586,591,591,585,31296
20240905,110800,1539600467,591,592,592,591,617
20240905,110700,1539235735,591,593,593,591,3183
20240905,110600,1537353924,590,596,596,590,10976
20240905,110500,1530867090,595,595,596,595,7408
20240905,110400,1526459329,595,593,595,593,1141
20240905,110300,1525782424,591,591,592,591,1181
20240905,110200,1525084297,591,590,591,590,512
20240905,110100,1524781717,590,591,591,590,6660
20240905,110000,1520852316,590,590,591,590,2077
20240905,105900,1519626830,590,590,590,590,1508
20240905,105800,1518737110,591,593,593,591,2423
20240905,105700,1517303003,593,595,595,593,127
20240905,105600,1517227670,595,595,595,595,1997
20240905,105500,1516039455,595,593,597,591,5481
20240905,105400,1512796948,594,596,596,594,17296
20240905,105300,1502500472,598,598,598,598,80
20240905,105200,1502452632,598,596,598,595,1028
20240905,105100,1501840500,594,594,594,593,34612
20240905,105000,1481293590,594,597,598,594,6913
20240905,104900,1477178841,598,602,605,598,20546
20240905,104800,1464855047,602,604,605,602,2008
20240905,104700,1463642033,604,604,604,604,1212
20240905,104600,1462909985,604,599,604,599,2712
20240905,104500,1461276965,600,600,600,600,764
20240905,104400,1460818565,600,600,600,595,10131
20240905,104300,1454784705,598,599,601,598,8482
20240905,104200,1449702187,599,605,607,599,9541
20240905,104100,1443934472,606,607,607,605,518
20240905,104000,1443620401,607,598,607,598,9728
20240905,103900,1437782845,598,598,598,593,2582
20240905,103800,1436245319,599,602,602,599,3882
20240905,103700,1433918476,602,600,603,600,5457
20240905,103600,1430636581,600,598,602,598,11582
20240905,103500,1423700427,598,594,598,594,14003
20240905,103400,1415329259,594,595,595,593,3651
20240905,103300,1413163381,593,595,595,592,1840
20240905,103200,1412073887,596,593,597,589,26841
20240905,103100,1396201689,598,589,598,587,13053
20240905,103000,1388499779,587,603,603,587,51641
20240905,102900,1357621549,603,609,609,603,17954
20240905,102800,1346776387,609,609,609,607,822
20240905,102700,1346276013,607,607,609,607,9447
20240905,102600,1340537246,607,610,610,607,1345
20240905,102500,1339720818,607,608,609,607,324
20240905,102400,1339523809,609,609,609,609,1426
20240905,102300,1338655375,609,606,609,606,347
20240905,102200,1338444245,606,604,606,603,7639
20240905,102100,1333828147,604,605,608,604,5479
20240905,102000,1330514230,607,605,607,605,4325
20240905,101900,1327897603,605,606,606,604,11170
20240905,101800,1321141801,607,608,608,606,8194
20240905,101700,1316169573,608,610,610,608,3425
20240905,101600,1314086548,610,610,610,608,6874
20240905,101500,1309894456,608,611,612,608,21199
20240905,101400,1296960341,611,617,617,610,8621
20240905,101300,1291674575,618,617,621,617,15196
20240905,101200,1282290887,619,617,619,617,1167
20240905,101100,1281570828,618,621,625,618,19337
20240905,101000,1269577456,621,617,622,616,16458
20240905,100900,1259357929,616,615,616,614,2440
20240905,100800,1257857211,615,622,622,608,69192
20240905,100700,1215232026,625,627,627,618,31272
20240905,100600,1195755899,618,616,627,614,46838
20240905,100500,1166683729,616,602,617,602,32046
20240905,100400,1147130524,602,603,603,602,4762
20240905,100300,1144262318,603,606,606,603,2254
20240905,100200,1142898173,602,604,607,602,7972
20240905,100100,1138079568,602,606,607,600,12684
20240905,100000,1130440695,606,605,606,602,17673
20240905,095900,1119751235,605,596,605,596,30287
20240905,095800,1101549972,595,591,595,591,5320
20240905,095700,1098396013,590,589,590,588,4955
20240905,095600,1095480877,589,589,591,589,900
20240905,095500,1094949899,590,588,590,588,2673
20240905,095400,1093373947,587,589,589,587,1314
20240905,095300,1092600720,589,587,589,586,31028
20240905,095200,1074388148,586,592,592,586,16500
20240905,095100,1064665469,592,595,595,592,8760
20240905,095000,1059477783,594,597,600,594,38962
20240905,094900,1036204998,597,584,598,584,37992
20240905,094800,1013699467,584,584,585,582,17468
20240905,094700,1003495119,584,585,587,584,24413
20240905,094600,989199133,587,587,587,585,21955
20240905,094500,976334638,587,586,590,585,12658
20240905,094400,968908176,587,587,592,586,18927
20240905,094300,957772843,585,583,587,581,21595
20240905,094200,945146735,583,579,583,579,15872
20240905,094100,935925078,580,574,580,574,10434
20240905,094000,929892197,575,574,577,573,21305
20240905,093900,917659131,574,577,577,570,48473
20240905,093800,889900747,580,582,582,577,10505
20240905,093700,883815885,582,584,584,580,12641
20240905,093600,876467886,584,581,585,580,33256
20240905,093500,857077919,583,568,583,567,64829
20240905,093400,819836947,567,584,587,567,80122
20240905,093300,773709431,585,588,589,566,155287
20240905,093200,683824804,583,590,591,583,106200
20240905,093100,621250229,579,579,579,579,0
20240905,093000,621250229,579,613,614,579,146930
20240905,092900,532758041,614,615,615,612,6395
20240905,092800,528835874,615,620,620,615,3811
20240905,092700,526489111,615,617,620,615,15174
20240905,092600,517141434,617,617,620,616,10629
20240905,092500,510580550,617,619,621,617,2798
20240905,092400,508848118,630,620,630,616,15482
20240905,092300,499251193,620,626,626,620,11055
20240905,092200,492365021,626,625,627,625,1843
20240905,092100,491211501,628,628,635,621,11495
20240905,092000,484027319,628,630,630,628,9170
20240905,091900,478265931,628,626,637,626,18087
20240905,091800,466877899,620,620,620,619,19303
20240905,091700,454922772,619,625,626,617,9321
20240905,091600,449141299,626,628,628,617,5554
20240905,091500,445672381,628,628,631,628,5903
20240905,091400,441963738,628,629,629,628,24035
20240905,091300,426865881,629,637,637,629,7406
20240905,091200,422203385,637,631,637,628,33323
20240905,091100,401224628,628,646,648,628,36082
20240905,091000,378213745,646,645,653,644,35433
20240905,090900,355250371,643,653,653,635,60773
20240905,090800,316024482,643,627,653,626,47782
20240905,090700,285566745,626,616,626,615,13599
20240905,090600,277128073,614,612,620,612,42505
20240905,090500,250971368,613,612,614,611,24476
20240905,090400,235994831,615,605,615,600,85182
20240905,090300,184360312,605,620,621,605,95827
20240905,090200,125259301,620,624,630,620,43956
20240905,090100,97887634,624,644,644,624,80262
20240905,090000,47096426,643,640,646,637,69403