stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192400,2933120195,650,650,650,650,35509
20240909,192300,2933120195,650,650,650,650,0
20240909,192200,2933120195,650,650,650,650,0
20240909,192100,2933120195,650,650,650,650,0
20240909,192000,2933120195,650,650,650,650,0
20240909,191900,2933120195,650,650,650,650,0
20240909,191800,2933120195,650,650,650,650,0
20240909,191700,2933120195,650,650,650,650,0
20240909,191600,2933120195,650,650,650,650,0
20240909,191500,2933120195,650,650,650,650,0
20240909,191400,2933120195,650,650,650,650,0
20240909,191300,2933120195,650,650,650,650,0
20240909,191200,2933120195,650,650,650,650,0
20240909,191100,2933120195,650,650,650,650,0
20240909,191000,2933120195,650,650,650,650,0
20240909,190900,2933120195,650,650,650,650,0
20240909,190800,2933120195,650,650,650,650,0
20240909,190700,2933120195,650,650,650,650,0
20240909,190600,2933120195,650,650,650,650,0
20240909,190500,2933120195,650,650,650,650,0
20240909,190400,2933120195,650,650,650,650,0
20240909,190300,2933120195,650,650,650,650,0
20240909,190200,2933120195,650,650,650,650,0
20240909,190100,2933120195,650,650,650,650,0
20240909,190000,2933120195,650,650,650,650,0
20240909,185900,2933120195,650,650,650,650,0
20240909,185800,2933120195,650,650,650,650,0
20240909,185700,2933120195,650,650,650,650,0
20240909,185600,2933120195,650,650,650,650,0
20240909,185500,2933120195,650,650,650,650,0
20240909,185400,2933120195,650,650,650,650,35509
20240909,185300,2933120195,650,650,650,650,0
20240909,185200,2933120195,650,650,650,650,0
20240909,185100,2933120195,650,650,650,650,0
20240909,185000,2933120195,650,650,650,650,0
20240909,184900,2933120195,650,650,650,650,0
20240909,184800,2933120195,650,650,650,650,0
20240909,184700,2933120195,650,650,650,650,0
20240909,184600,2933120195,650,650,650,650,0
20240909,184500,2933120195,650,650,650,650,0
20240909,184400,2933120195,650,650,650,650,0
20240909,184300,2933120195,650,650,650,650,0
20240909,184200,2933120195,650,650,650,650,0
20240909,184100,2933120195,650,650,650,650,0
20240909,184000,2933120195,650,650,650,650,0
20240909,183900,2933120195,650,650,650,650,0
20240909,183800,2933120195,650,650,650,650,0
20240909,183700,2933120195,650,650,650,650,0
20240909,183600,2933120195,650,650,650,650,0
20240909,183500,2933120195,650,650,650,650,0
20240909,183400,2933120195,650,650,650,650,0
20240909,183300,2933120195,650,650,650,650,0
20240909,183200,2933120195,650,650,650,650,0
20240909,183100,2933120195,650,650,650,650,0
20240909,183000,2933120195,650,650,650,650,0
20240909,182900,2933120195,650,650,650,650,0
20240909,182800,2933120195,650,650,650,650,0
20240909,182700,2933120195,650,650,650,650,0
20240909,182600,2933120195,650,650,650,650,0
20240909,182500,2933120195,650,650,650,650,0
20240909,182400,2933120195,650,650,650,650,35509
20240909,182300,2933120195,650,650,650,650,0
20240909,182200,2933120195,650,650,650,650,0
20240909,182100,2933120195,650,650,650,650,0
20240909,182000,2933120195,650,650,650,650,0
20240909,181900,2933120195,650,650,650,650,0
20240909,181800,2933120195,650,650,650,650,0
20240909,181700,2933120195,650,650,650,650,0
20240909,181600,2933120195,650,650,650,650,0
20240909,181500,2933120195,650,650,650,650,0
20240909,181400,2933120195,650,650,650,650,0
20240909,181300,2933120195,650,650,650,650,0
20240909,181200,2933120195,650,650,650,650,0
20240909,181100,2933120195,650,650,650,650,0
20240909,181000,2933120195,650,650,650,650,0
20240909,180900,2933120195,650,650,650,650,0
20240909,180800,2933120195,650,650,650,650,0
20240909,180700,2933120195,650,650,650,650,0
20240909,180600,2933120195,650,650,650,650,0
20240909,180500,2933120195,650,650,650,650,0
20240909,180400,2933120195,650,650,650,650,0
20240909,180300,2933120195,650,650,650,650,0
20240909,180200,2933120195,650,650,650,650,0
20240909,180100,2933120195,650,650,650,650,0
20240909,180000,2933120195,650,650,650,650,0
20240909,175900,2933120195,650,650,650,650,0
20240909,175800,2933120195,650,650,650,650,0
20240909,175700,2933120195,650,650,650,650,0
20240909,175600,2933120195,650,650,650,650,0
20240909,175500,2933120195,650,650,650,650,0
20240909,175400,2933120195,650,650,650,650,35509
20240909,175300,2933120195,650,650,650,650,0
20240909,175200,2933120195,650,650,650,650,0
20240909,175100,2933120195,650,650,650,650,0
20240909,175000,2933120195,650,650,650,650,0
20240909,174900,2933120195,650,650,650,650,0
20240909,174800,2933120195,650,650,650,650,0
20240909,174700,2933120195,650,650,650,650,0
20240909,174600,2933120195,650,650,650,650,0
20240909,174500,2933120195,650,650,650,650,0
20240909,174400,2933120195,650,650,650,650,0
20240909,174300,2933120195,650,650,650,650,0
20240909,174200,2933120195,650,650,650,650,0
20240909,174100,2933120195,650,650,650,650,0
20240909,174000,2933120195,650,650,650,650,0
20240909,173900,2933120195,650,650,650,650,0
20240909,173800,2933120195,650,650,650,650,0
20240909,173700,2933120195,650,650,650,650,0
20240909,173600,2933120195,650,650,650,650,0
20240909,173500,2933120195,650,650,650,650,0
20240909,173400,2933120195,650,650,650,650,0
20240909,173300,2933120195,650,650,650,650,0
20240909,173200,2933120195,650,650,650,650,0
20240909,173100,2933120195,650,650,650,650,0
20240909,173000,2933120195,650,650,650,650,0
20240909,172900,2933120195,650,650,650,650,0
20240909,172800,2933120195,650,650,650,650,0
20240909,172700,2933120195,650,650,650,650,0
20240909,172600,2933120195,650,650,650,650,0
20240909,172500,2933120195,650,650,650,650,0
20240909,172400,2933120195,650,650,650,650,35509
20240909,172300,2933120195,650,650,650,650,0
20240909,172200,2933120195,650,650,650,650,0
20240909,172100,2933120195,650,650,650,650,0
20240909,172000,2933120195,650,650,650,650,0
20240909,171900,2933120195,650,650,650,650,0
20240909,171800,2933120195,650,650,650,650,0
20240909,171700,2933120195,650,650,650,650,0
20240909,171600,2933120195,650,650,650,650,0
20240909,171500,2933120195,650,650,650,650,0
20240909,171400,2933120195,650,650,650,650,0
20240909,171300,2933120195,650,650,650,650,0
20240909,171200,2933120195,650,650,650,650,0
20240909,171100,2933120195,650,650,650,650,0
20240909,171000,2933120195,650,650,650,650,0
20240909,170900,2933120195,650,650,650,650,0
20240909,170800,2933120195,650,650,650,650,0
20240909,170700,2933120195,650,650,650,650,0
20240909,170600,2933120195,650,650,650,650,0
20240909,170500,2933120195,650,650,650,650,0
20240909,170400,2933120195,650,650,650,650,0
20240909,170300,2933120195,650,650,650,650,0
20240909,170200,2933120195,650,650,650,650,0
20240909,170100,2933120195,650,650,650,650,0
20240909,170000,2933120195,650,650,650,650,0
20240909,165900,2933120195,650,650,650,650,0
20240909,165800,2933120195,650,650,650,650,0
20240909,165700,2933120195,650,650,650,650,0
20240909,165600,2933120195,650,650,650,650,0
20240909,165500,2933120195,650,650,650,650,0
20240909,165400,2933120195,650,650,650,650,35509
20240909,165300,2933120195,650,650,650,650,0
20240909,165200,2933120195,650,650,650,650,0
20240909,165100,2933120195,650,650,650,650,0
20240909,165000,2933120195,650,650,650,650,0
20240909,164900,2933120195,650,650,650,650,0
20240909,164800,2933120195,650,650,650,650,0
20240909,164700,2933120195,650,650,650,650,0
20240909,164600,2933120195,650,650,650,650,0
20240909,164500,2933120195,650,650,650,650,0
20240909,164400,2933120195,650,650,650,650,0
20240909,164300,2933120195,650,650,650,650,0
20240909,164200,2933120195,650,650,650,650,0
20240909,164100,2933120195,650,650,650,650,0
20240909,164000,2933120195,650,650,650,650,0
20240909,163900,2933120195,650,650,650,650,0
20240909,163800,2933120195,650,650,650,650,0
20240909,163700,2933120195,650,650,650,650,0
20240909,163600,2933120195,650,650,650,650,0
20240909,163500,2933120195,650,650,650,650,0
20240909,163400,2933120195,650,650,650,650,0
20240909,163300,2933120195,650,650,650,650,0
20240909,163200,2933120195,650,650,650,650,0
20240909,163100,2933120195,650,650,650,650,0
20240909,163000,2933120195,650,650,650,650,0
20240909,162900,2933120195,650,650,650,650,0
20240909,162800,2933120195,650,650,650,650,0
20240909,162700,2933120195,650,650,650,650,0
20240909,162600,2933120195,650,650,650,650,0
20240909,162500,2933120195,650,650,650,650,0
20240909,162400,2933120195,650,650,650,650,35509
20240909,162300,2933120195,650,650,650,650,0
20240909,162200,2933120195,650,650,650,650,0
20240909,162100,2933120195,650,650,650,650,0
20240909,162000,2933120195,650,650,650,650,0
20240909,161900,2933120195,650,650,650,650,0
20240909,161800,2933120195,650,650,650,650,0
20240909,161700,2933120195,650,650,650,650,0
20240909,161600,2933120195,650,650,650,650,0
20240909,161500,2933120195,650,650,650,650,0
20240909,161400,2933120195,650,650,650,650,0
20240909,161300,2933120195,650,650,650,650,0
20240909,161200,2933120195,650,650,650,650,0
20240909,161100,2933120195,650,650,650,650,0
20240909,161000,2933120195,650,650,650,650,0
20240909,160900,2933120195,650,650,650,650,0
20240909,160800,2933120195,650,650,650,650,0
20240909,160700,2933120195,650,650,650,650,0
20240909,160600,2933120195,650,650,650,650,0
20240909,160500,2933120195,650,650,650,650,0
20240909,160400,2933120195,650,650,650,650,0
20240909,160300,2933120195,650,650,650,650,0
20240909,160200,2933120195,650,650,650,650,0
20240909,160100,2933120195,650,650,650,650,0
20240909,160000,2933120195,650,650,650,650,0
20240909,155900,2933120195,650,650,650,650,0
20240909,155800,2933120195,650,650,650,650,0
20240909,155700,2933120195,650,650,650,650,0
20240909,155600,2933120195,650,650,650,650,0
20240909,155500,2933120195,650,650,650,650,0
20240909,155400,2933120195,650,650,650,650,35509
20240909,155300,2933120195,650,650,650,650,0
20240909,155200,2933120195,650,650,650,650,0
20240909,155100,2933120195,650,650,650,650,0
20240909,155000,2933120195,650,650,650,650,0
20240909,154900,2933120195,650,650,650,650,0
20240909,154800,2933120195,650,650,650,650,0
20240909,154700,2933120195,650,650,650,650,0
20240909,154600,2933120195,650,650,650,650,0
20240909,154500,2933120195,650,650,650,650,0
20240909,154400,2933120195,650,650,650,650,0
20240909,154300,2933120195,650,650,650,650,0
20240909,154200,2933120195,650,650,650,650,0
20240909,154100,2933120195,650,650,650,650,0
20240909,154000,2933120195,650,650,650,650,0
20240909,153900,2933120195,650,650,650,650,0
20240909,153800,2933120195,650,650,650,650,0
20240909,153700,2933120195,650,650,650,650,0
20240909,153600,2933120195,650,650,650,650,0
20240909,153500,2933120195,650,650,650,650,0
20240909,153400,2933120195,650,650,650,650,0
20240909,153300,2933120195,650,650,650,650,0
20240909,153200,2933120195,650,650,650,650,0
20240909,153100,2933120195,650,650,650,650,0
20240909,153000,2933120195,650,650,650,650,35509
20240909,152900,2910039345,649,649,649,649,0
20240909,152800,2910039345,649,649,649,649,0
20240909,152700,2910039345,649,649,649,649,0
20240909,152600,2910039345,649,649,649,649,0
20240909,152500,2910039345,649,649,649,649,0
20240909,152400,2910039345,649,649,649,649,0
20240909,152300,2910039345,649,649,649,649,0
20240909,152200,2910039345,649,649,649,649,0
20240909,152100,2910039345,649,649,649,649,0
20240909,152000,2910039345,649,649,649,649,0
20240909,151900,2910039345,649,646,650,646,28546
20240909,151800,2891555743,645,648,648,642,6648
20240909,151700,2887250937,650,635,650,633,132769
20240909,151600,2801651546,633,634,634,633,12382
20240909,151500,2793812740,635,635,635,633,370
20240909,151400,2793577850,635,635,635,635,2884
20240909,151300,2791746510,635,633,635,632,6020
20240909,151200,2787939758,633,633,633,633,11
20240909,151100,2787932795,633,635,635,633,1005
20240909,151000,2787294622,633,633,633,633,1
20240909,150900,2787293989,633,632,633,632,454
20240909,150800,2787007034,632,635,635,632,158
20240909,150700,2786907175,635,632,635,632,234
20240909,150600,2786759095,632,635,635,632,3099
20240909,150500,2784797658,635,635,635,635,23
20240909,150400,2784783053,635,636,636,632,9551
20240909,150300,2778731016,635,636,636,635,28800
20240909,150200,2760442016,636,637,637,636,6634
20240909,150100,2756222640,636,638,638,636,1201
20240909,150000,2755456446,638,639,639,638,979
20240909,145900,2754831026,639,639,639,639,6305
20240909,145800,2750802131,639,638,639,638,3241
20240909,145700,2748731844,638,638,638,638,7693
20240909,145600,2743823710,638,638,638,638,2556
20240909,145500,2742192982,638,638,638,638,805
20240909,145400,2741679392,638,638,638,638,1395
20240909,145300,2740789382,638,638,638,638,600
20240909,145200,2740406582,640,640,640,640,781
20240909,145100,2739906742,640,640,640,640,1
20240909,145000,2739906102,638,638,638,638,1535
20240909,144900,2738926772,638,638,638,638,498
20240909,144800,2738609048,638,638,638,638,822
20240909,144700,2738084612,638,638,638,638,19208
20240909,144600,2725829908,641,640,641,640,4729
20240909,144500,2722803338,638,640,640,638,10631
20240909,144400,2716017909,638,641,641,638,3048
20240909,144300,2714065656,640,640,640,640,17779
20240909,144200,2702687096,640,640,640,640,37
20240909,144100,2702663416,640,639,640,639,3180
20240909,144000,2700629139,637,637,637,637,4669
20240909,143900,2697654986,637,634,637,634,5
20240909,143800,2697651810,639,639,639,639,0
20240909,143700,2697651810,639,639,639,634,2532
20240909,143600,2696039417,639,639,639,638,200
20240909,143500,2695911621,639,639,639,639,1000
20240909,143400,2695272621,635,636,636,635,2561
20240909,143300,2693646385,635,639,639,635,10005
20240909,143200,2687293190,639,638,639,638,11757
20240909,143100,2679783979,639,638,640,638,1579
20240909,143000,2678776187,638,638,640,638,2558
20240909,142900,2677144089,635,635,635,635,0
20240909,142800,2677144089,635,635,635,635,0
20240909,142700,2677144089,635,635,635,635,3882
20240909,142600,2674679019,635,638,638,635,1037
20240909,142500,2674020374,638,635,638,635,426
20240909,142400,2673749861,635,635,635,635,150
20240909,142300,2673654611,635,636,636,635,373
20240909,142200,2673417641,638,638,638,638,2214
20240909,142100,2672005109,639,638,639,638,9100
20240909,142000,2666191309,638,638,638,637,9999
20240909,141900,2659812022,638,638,638,638,466
20240909,141800,2659514714,639,640,640,639,16223
20240909,141700,2649148177,640,640,640,640,0
20240909,141600,2649148177,640,640,640,640,687
20240909,141500,2648708497,641,642,642,641,7390
20240909,141400,2643964388,642,642,642,642,500
20240909,141300,2643643388,642,642,642,642,317
20240909,141200,2643439874,639,639,639,639,2683
20240909,141100,2641725437,636,636,636,636,151
20240909,141000,2641629401,636,635,636,635,8075
20240909,140900,2636500326,633,633,633,633,91
20240909,140800,2636442723,633,633,633,633,201
20240909,140700,2636315490,633,632,633,632,8466
20240909,140600,2630962665,631,631,631,631,107
20240909,140500,2630895148,631,631,631,631,140
20240909,140400,2630806808,628,632,632,628,3807
20240909,140300,2628415212,632,633,634,632,3394
20240909,140200,2626265690,629,635,635,629,5
20240909,140100,2626262523,628,639,639,628,17654
20240909,140000,2615149406,628,636,636,628,38518
20240909,135900,2590836199,641,641,641,641,111
20240909,135800,2590765048,642,633,642,632,8287
20240909,135700,2585499841,637,635,638,633,19039
20240909,135600,2573434670,638,638,638,638,1815
20240909,135500,2572276700,641,641,641,641,1
20240909,135400,2572276059,641,641,643,641,2003
20240909,135300,2570992128,641,641,641,641,0
20240909,135200,2570992128,641,641,641,641,1
20240909,135100,2570991487,638,636,638,636,4889
20240909,135000,2567877249,636,638,638,636,2445
20240909,134900,2566322217,638,638,638,638,0
20240909,134800,2566322217,638,638,638,638,28
20240909,134700,2566304353,638,638,638,637,2224
20240909,134600,2564886932,639,641,641,639,313
20240909,134500,2564686302,641,642,642,641,195
20240909,134400,2564561113,642,642,642,642,143
20240909,134300,2564469307,643,645,645,643,1693
20240909,134200,2563379013,644,642,644,642,8695
20240909,134100,2557780433,637,643,643,637,5
20240909,134000,2557777224,643,643,643,643,390
20240909,133900,2557526454,644,637,644,635,498
20240909,133800,2557210189,639,647,647,639,422
20240909,133700,2556939850,647,648,649,647,12168
20240909,133600,2549047077,648,639,648,635,16882
20240909,133500,2538147950,637,637,637,637,3024
20240909,133400,2536221662,636,635,636,633,1839
20240909,133300,2535052068,634,633,634,631,4227
20240909,133200,2532376153,634,634,634,634,220
20240909,133100,2532236673,634,634,634,634,355
20240909,133000,2532011603,635,635,635,635,100
20240909,132900,2531948103,632,634,635,632,2910
20240909,132800,2530107650,631,635,635,630,1376
20240909,132700,2529237713,630,634,635,629,8193
20240909,132600,2524075811,635,633,635,628,33918
20240909,132500,2502718449,642,643,643,642,121
20240909,132400,2502640667,642,644,644,633,2652
20240909,132300,2500954565,645,645,645,645,0
20240909,132200,2500954565,645,645,645,645,11
20240909,132100,2500947470,645,645,645,645,1
20240909,132000,2500946825,647,646,647,646,1000
20240909,131900,2500300032,646,637,646,636,1590
20240909,131800,2499283085,631,644,647,631,19838
20240909,131700,2486540705,649,645,649,644,1837
20240909,131600,2485352742,646,649,649,646,1015
20240909,131500,2484694082,649,644,651,643,5695
20240909,131400,2481015640,648,645,648,643,12446
20240909,131300,2472995186,645,648,648,644,15923
20240909,131200,2462724336,648,649,649,648,225
20240909,131100,2462578511,650,651,651,650,981
20240909,131000,2461940090,648,648,651,648,209
20240909,130900,2461804652,651,651,651,651,1431
20240909,130800,2460873071,652,649,652,645,45217
20240909,130700,2431494766,650,649,651,647,49778
20240909,130600,2399183080,650,649,650,648,33189
20240909,130500,2377637919,649,644,649,644,52045
20240909,130400,2343993419,644,644,644,644,580
20240909,130300,2343619899,644,643,644,643,20
20240909,130200,2343607021,643,643,645,643,5206
20240909,130100,2340255503,643,643,643,643,239
20240909,130000,2340101826,643,642,643,642,15
20240909,125900,2340092182,642,642,642,642,3058
20240909,125800,2338128946,642,643,643,642,1408
20240909,125700,2337225009,642,643,643,642,1936
20240909,125600,2335982077,643,643,643,643,190
20240909,125500,2335859907,643,642,643,642,12
20240909,125400,2335852201,641,642,642,641,1563
20240909,125300,2334850310,641,641,641,641,300
20240909,125200,2334658010,641,641,641,641,11
20240909,125100,2334650959,645,644,645,644,400
20240909,125000,2334393167,641,641,641,641,0
20240909,124900,2334393167,641,644,645,641,1006
20240909,124800,2333745116,640,640,640,640,70
20240909,124700,2333700316,640,640,640,640,300
20240909,124600,2333508316,640,640,640,640,1004
20240909,124500,2332865756,639,638,639,638,5129
20240909,124400,2329591297,639,639,639,639,1609
20240909,124300,2328563146,638,638,638,638,0
20240909,124200,2328563146,638,638,638,638,556
20240909,124100,2328208418,639,640,640,638,2014
20240909,124000,2326922137,639,639,639,639,0
20240909,123900,2326922137,639,639,639,638,4417
20240909,123800,2324102493,640,641,641,640,2168
20240909,123700,2322714968,641,643,644,641,42654
20240909,123600,2295318820,644,645,647,643,6150
20240909,123500,2291353824,643,643,643,643,11498
20240909,123400,2283960610,645,643,645,643,1696
20240909,123300,2282869810,643,645,647,643,12585
20240909,123200,2274741623,645,644,645,644,27246
20240909,123100,2257168046,643,641,643,641,25819
20240909,123000,2240571668,641,641,641,641,418
20240909,122900,2240303730,642,635,642,635,4081
20240909,122800,2237703084,634,634,634,634,4500
20240909,122700,2234850084,636,635,636,634,489
20240909,122600,2234539306,635,632,635,632,200
20240909,122500,2234412312,627,628,629,627,6725
20240909,122400,2230188400,627,636,636,627,3724
20240909,122300,2227845728,635,629,635,629,2412
20240909,122200,2226323879,629,631,631,628,15569
20240909,122100,2216525081,631,633,633,630,10138
20240909,122000,2210129110,637,637,637,632,452
20240909,121900,2209843186,637,633,637,633,5662
20240909,121800,2206258956,633,634,634,632,15294
20240909,121700,2196580597,635,634,636,634,481
20240909,121600,2196274933,634,634,634,634,304
20240909,121500,2196082197,633,633,634,633,11182
20240909,121400,2189003791,637,634,637,634,6485
20240909,121300,2184892298,637,638,638,634,15844
20240909,121200,2174820396,640,643,643,640,5165
20240909,121100,2171514570,643,644,644,643,363
20240909,121000,2171280800,645,645,645,645,21
20240909,120900,2171267255,645,643,645,640,1479
20240909,120800,2170316485,643,647,647,643,2867
20240909,120700,2168466765,647,648,649,643,2273
20240909,120600,2167001009,649,647,650,646,34266
20240909,120500,2144755911,648,643,648,643,6571
20240909,120400,2140517304,643,637,644,636,46613
20240909,120300,2110722384,637,636,637,636,1039
20240909,120200,2110060785,634,636,636,634,6
20240909,120100,2110056973,634,634,634,634,0
20240909,120000,2110056973,634,634,634,634,1006
20240909,115900,2109419169,634,634,635,634,1430
20240909,115800,2108512547,634,634,634,634,134
20240909,115700,2108427591,636,635,636,634,5009
20240909,115600,2105251521,635,635,635,635,7
20240909,115500,2105247076,635,637,637,635,222
20240909,115400,2105106099,635,638,638,635,219
20240909,115300,2104967029,638,638,638,638,2015
20240909,115200,2103681459,638,635,638,635,67
20240909,115100,2103638902,636,639,639,636,1045
20240909,115000,2102971282,639,637,639,637,5449
20240909,114900,2099489479,637,634,637,634,177
20240909,114800,2099377255,637,637,637,634,3425
20240909,114700,2097205532,637,637,637,634,4991
20240909,114600,2094039197,637,635,637,635,385
20240909,114500,2093794710,637,637,637,635,9171
20240909,114400,2087969244,638,639,639,638,12
20240909,114300,2087961578,639,639,639,639,3895
20240909,114200,2085472673,639,637,639,636,7475
20240909,114100,2080697778,637,638,638,637,133
20240909,114000,2080613035,636,638,638,636,1437
20240909,113900,2079697557,638,638,639,638,10860
20240909,113800,2072758977,638,638,639,634,4449
20240909,113700,2069917375,638,635,638,634,5272
20240909,113600,2066570935,638,630,638,630,54064
20240909,113500,2032227143,634,630,634,630,115
20240909,113400,2032154689,633,631,633,630,2638
20240909,113300,2030490441,634,634,634,634,0
20240909,113200,2030490441,634,630,634,630,78
20240909,113100,2030441101,630,630,630,630,0
20240909,113000,2030441101,630,634,634,630,102
20240909,112900,2030376441,634,634,634,634,79
20240909,112800,2030326355,634,631,634,631,9992
20240909,112700,2024013961,630,629,631,629,8450
20240909,112600,2018685612,629,629,629,629,500
20240909,112500,2018371112,626,629,629,625,10764
20240909,112400,2011627081,626,627,630,626,3878
20240909,112300,2009190626,627,628,628,627,3420
20240909,112200,2007044283,628,626,628,626,1012
20240909,112100,2006410380,625,625,625,625,1500
20240909,112000,2005472880,625,628,628,625,1170
20240909,111900,2004741229,627,627,627,627,16940
20240909,111800,1994119849,627,627,627,627,0
20240909,111700,1994119849,627,627,627,627,1
20240909,111600,1994119222,628,628,628,628,0
20240909,111500,1994119222,628,628,628,628,2
20240909,111400,1994117966,628,628,628,628,145
20240909,111300,1994026906,629,629,629,626,2655
20240909,111200,1992359011,625,630,630,625,1864
20240909,111100,1991193205,630,628,630,628,1242
20240909,111000,1990411683,628,628,628,628,258
20240909,110900,1990249659,628,628,628,628,10
20240909,110800,1990243379,628,629,629,628,1311
20240909,110700,1989420052,628,628,628,628,95
20240909,110600,1989360392,628,625,628,625,47
20240909,110500,1989331002,624,625,625,624,6821
20240909,110400,1985074637,624,625,625,624,6480
20240909,110300,1981027488,625,625,625,625,6
20240909,110200,1981023738,629,627,629,625,21019
20240909,110100,1967846795,627,627,627,627,712
20240909,110000,1967400371,627,627,627,627,0
20240909,105900,1967400371,627,627,627,627,505
20240909,105800,1967083736,627,629,629,624,22445
20240909,105700,1952982469,630,628,630,628,859
20240909,105600,1952442506,624,626,627,624,20806
20240909,105500,1939445078,626,628,628,626,727
20240909,105400,1938989851,628,628,628,628,547
20240909,105300,1938646335,629,628,629,628,7281
20240909,105200,1934073817,628,629,629,628,671
20240909,105100,1933651768,629,629,629,629,140
20240909,105000,1933563708,630,630,630,630,1065
20240909,104900,1932892758,630,628,630,628,8223
20240909,104800,1927720092,629,629,629,629,100
20240909,104700,1927657192,626,626,626,626,500
20240909,104600,1927344192,625,625,626,625,1070
20240909,104500,1926674757,625,625,625,625,80
20240909,104400,1926624757,625,627,627,625,632
20240909,104300,1926229329,629,628,629,627,2461
20240909,104200,1924681744,628,628,628,628,0
20240909,104100,1924681744,628,627,628,627,93
20240909,104000,1924623355,628,628,628,628,0
20240909,103900,1924623355,628,626,628,626,1907
20240909,103800,1923427606,624,625,625,624,11202
20240909,103700,1916432458,626,627,627,626,3752
20240909,103600,1914080694,627,627,627,627,3677
20240909,103500,1911775215,624,628,628,622,4723
20240909,103400,1908826274,628,631,631,625,61818
20240909,103300,1870020088,631,633,633,631,4359
20240909,103200,1867268199,633,636,636,633,8577
20240909,103100,1861814092,636,636,637,636,143
20240909,103000,1861723143,636,636,636,636,855
20240909,102900,1861179363,636,636,636,636,1168
20240909,102800,1860436515,636,636,636,636,49
20240909,102700,1860405351,636,631,636,631,12620
20240909,102600,1852417966,631,632,632,631,465
20240909,102500,1852124507,631,631,631,631,318
20240909,102400,1851923849,631,631,631,631,1333
20240909,102300,1851082726,632,633,633,632,12274
20240909,102200,1843315015,633,636,636,633,960
20240909,102100,1842706975,638,638,639,638,19394
20240909,102000,1830333544,639,639,639,638,9112
20240909,101900,1824516458,639,629,639,629,18734
20240909,101800,1812666863,628,629,629,628,1010
20240909,101700,1812032573,628,627,629,627,18877
20240909,101600,1800196652,627,629,629,627,11300
20240909,101500,1793108144,629,629,629,628,8186
20240909,101400,1787964257,629,629,631,628,2819
20240909,101300,1786191126,631,628,631,628,2613
20240909,101200,1784550074,628,630,631,628,765
20240909,101100,1784069069,631,630,631,628,18496
20240909,101000,1772438091,630,630,631,630,5069
20240909,100900,1769244321,631,630,631,630,15484
20240909,100800,1759488191,631,630,631,630,25879
20240909,100700,1743183301,630,630,631,630,12868
20240909,100600,1735076359,631,631,631,630,5756
20240909,100500,1731446425,631,632,632,631,3233
20240909,100400,1729405758,632,632,632,632,410
20240909,100300,1729146638,632,633,633,631,11980
20240909,100200,1721574919,633,634,634,632,3981
20240909,100100,1719058449,633,633,633,633,710
20240909,100000,1718609019,634,634,634,632,4054
20240909,095900,1716042891,632,634,635,632,3214
20240909,095800,1714009639,635,637,637,635,1364
20240909,095700,1713143497,635,636,636,635,1719
20240909,095600,1712051332,636,632,638,631,1482
20240909,095500,1711112113,631,635,635,631,9523
20240909,095400,1705092848,633,634,639,633,7777
20240909,095300,1700164847,634,635,636,633,23474
20240909,095200,1685271400,635,640,640,635,8574
20240909,095100,1679819314,640,640,640,638,4803
20240909,095000,1676753815,640,639,640,636,8146
20240909,094900,1671549385,639,636,639,635,3974
20240909,094800,1669018950,636,635,639,635,18054
20240909,094700,1657553495,635,640,640,635,30766
20240909,094600,1638005820,639,641,644,639,4550
20240909,094500,1635093376,646,639,646,636,31184
20240909,094400,1615165447,640,641,642,636,26237
20240909,094300,1598420712,641,645,646,641,12424
20240909,094200,1590421212,645,652,653,645,19199
20240909,094100,1577990058,653,653,655,647,25307
20240909,094000,1561454116,655,658,662,645,34893
20240909,093900,1538594692,658,635,658,635,102414
20240909,093800,1472466056,635,636,636,635,3051
20240909,093700,1470528139,636,635,636,635,55487
20240909,093600,1435293860,635,635,635,635,9365
20240909,093500,1429347085,635,638,639,635,5638
20240909,093400,1425748017,637,633,637,630,25875
20240909,093300,1409402291,632,632,635,632,4139
20240909,093200,1406785273,632,633,635,632,11734
20240909,093100,1399364108,636,636,636,632,2196
20240909,093000,1397973685,637,637,638,632,18474
20240909,092900,1386236522,636,640,640,634,17048
20240909,092800,1375393009,642,645,645,633,40465
20240909,092700,1349545693,645,641,648,640,32685
20240909,092600,1328538530,642,637,644,637,7576
20240909,092500,1323674443,636,643,643,633,72698
20240909,092400,1277459311,642,649,650,633,69707
20240909,092300,1232757935,649,648,669,646,310612
20240909,092200,1028532430,648,639,655,639,197696
20240909,092100,900003072,639,634,639,628,29209
20240909,092000,881513939,629,627,635,627,31921
20240909,091900,861476991,627,628,630,624,124947
20240909,091800,783331116,627,632,634,624,21557
20240909,091700,769775378,632,621,632,620,33846
20240909,091600,748469149,631,625,631,617,45062
20240909,091500,720212116,626,632,632,624,25163
20240909,091400,704447837,630,646,646,630,68649
20240909,091300,660543061,642,655,657,639,203635
20240909,091200,528776086,657,639,660,639,273057
20240909,091100,351473144,645,640,650,639,136425
20240909,091000,263679749,630,630,630,630,0
20240909,090900,263679749,630,625,630,617,46849
20240909,090800,234357655,624,611,624,610,71208
20240909,090700,190362414,613,612,613,608,18592
20240909,090600,179026123,611,611,611,609,11352
20240909,090500,172097236,612,608,615,608,18329
20240909,090400,160903509,608,619,619,608,51054
20240909,090300,129600383,619,592,624,592,50526
20240909,090200,98933290,591,577,592,577,39546
20240909,090100,75899546,573,580,582,573,72887
20240909,090000,33920445,575,573,581,573,59130