stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,183400,4315244674,514,514,514,514,193517
20240904,183300,4315244674,514,514,514,514,0
20240904,183200,4315244674,514,514,514,514,0
20240904,183100,4315244674,514,514,514,514,0
20240904,183000,4315244674,514,514,514,514,0
20240904,182900,4315244674,514,514,514,514,0
20240904,182800,4315244674,514,514,514,514,0
20240904,182700,4315244674,514,514,514,514,0
20240904,182600,4315244674,514,514,514,514,0
20240904,182500,4315244674,514,514,514,514,0
20240904,182400,4315244674,514,514,514,514,0
20240904,182300,4315244674,514,514,514,514,0
20240904,182200,4315244674,514,514,514,514,0
20240904,182100,4315244674,514,514,514,514,0
20240904,182000,4315244674,514,514,514,514,0
20240904,181900,4315244674,514,514,514,514,0
20240904,181800,4315244674,514,514,514,514,0
20240904,181700,4315244674,514,514,514,514,0
20240904,181600,4315244674,514,514,514,514,0
20240904,181500,4315244674,514,514,514,514,0
20240904,181400,4315244674,514,514,514,514,0
20240904,181300,4315244674,514,514,514,514,0
20240904,181200,4315244674,514,514,514,514,0
20240904,181100,4315244674,514,514,514,514,0
20240904,181000,4315244674,514,514,514,514,0
20240904,180900,4315244674,514,514,514,514,0
20240904,180800,4315244674,514,514,514,514,0
20240904,180700,4315244674,514,514,514,514,0
20240904,180600,4315244674,514,514,514,514,0
20240904,180500,4315244674,514,514,514,514,0
20240904,180400,4315244674,514,514,514,514,193517
20240904,180300,4315244674,514,514,514,514,0
20240904,180200,4315244674,514,514,514,514,0
20240904,180100,4315244674,514,514,514,514,0
20240904,180000,4315244674,514,514,514,514,0
20240904,175900,4315244674,514,514,514,514,0
20240904,175800,4315244674,514,514,514,514,0
20240904,175700,4315244674,514,514,514,514,0
20240904,175600,4315244674,514,514,514,514,0
20240904,175500,4315244674,514,514,514,514,0
20240904,175400,4315244674,514,514,514,514,0
20240904,175300,4315244674,514,514,514,514,0
20240904,175200,4315244674,514,514,514,514,0
20240904,175100,4315244674,514,514,514,514,0
20240904,175000,4315244674,514,514,514,514,0
20240904,174900,4315244674,514,514,514,514,0
20240904,174800,4315244674,514,514,514,514,0
20240904,174700,4315244674,514,514,514,514,0
20240904,174600,4315244674,514,514,514,514,0
20240904,174500,4315244674,514,514,514,514,0
20240904,174400,4315244674,514,514,514,514,0
20240904,174300,4315244674,514,514,514,514,0
20240904,174200,4315244674,514,514,514,514,0
20240904,174100,4315244674,514,514,514,514,0
20240904,174000,4315244674,514,514,514,514,0
20240904,173900,4315244674,514,514,514,514,0
20240904,173800,4315244674,514,514,514,514,0
20240904,173700,4315244674,514,514,514,514,0
20240904,173600,4315244674,514,514,514,514,0
20240904,173500,4315244674,514,514,514,514,0
20240904,173400,4315244674,514,514,514,514,193517
20240904,173300,4315244674,514,514,514,514,0
20240904,173200,4315244674,514,514,514,514,0
20240904,173100,4315244674,514,514,514,514,0
20240904,173000,4315244674,514,514,514,514,0
20240904,172900,4315244674,514,514,514,514,0
20240904,172800,4315244674,514,514,514,514,0
20240904,172700,4315244674,514,514,514,514,0
20240904,172600,4315244674,514,514,514,514,0
20240904,172500,4315244674,514,514,514,514,0
20240904,172400,4315244674,514,514,514,514,0
20240904,172300,4315244674,514,514,514,514,0
20240904,172200,4315244674,514,514,514,514,0
20240904,172100,4315244674,514,514,514,514,0
20240904,172000,4315244674,514,514,514,514,0
20240904,171900,4315244674,514,514,514,514,0
20240904,171800,4315244674,514,514,514,514,0
20240904,171700,4315244674,514,514,514,514,0
20240904,171600,4315244674,514,514,514,514,0
20240904,171500,4315244674,514,514,514,514,0
20240904,171400,4315244674,514,514,514,514,0
20240904,171300,4315244674,514,514,514,514,0
20240904,171200,4315244674,514,514,514,514,0
20240904,171100,4315244674,514,514,514,514,0
20240904,171000,4315244674,514,514,514,514,0
20240904,170900,4315244674,514,514,514,514,0
20240904,170800,4315244674,514,514,514,514,0
20240904,170700,4315244674,514,514,514,514,0
20240904,170600,4315244674,514,514,514,514,0
20240904,170500,4315244674,514,514,514,514,0
20240904,170400,4315244674,514,514,514,514,193517
20240904,170300,4315244674,514,514,514,514,0
20240904,170200,4315244674,514,514,514,514,0
20240904,170100,4315244674,514,514,514,514,0
20240904,170000,4315244674,514,514,514,514,0
20240904,165900,4315244674,514,514,514,514,0
20240904,165800,4315244674,514,514,514,514,0
20240904,165700,4315244674,514,514,514,514,0
20240904,165600,4315244674,514,514,514,514,0
20240904,165500,4315244674,514,514,514,514,0
20240904,165400,4315244674,514,514,514,514,0
20240904,165300,4315244674,514,514,514,514,0
20240904,165200,4315244674,514,514,514,514,0
20240904,165100,4315244674,514,514,514,514,0
20240904,165000,4315244674,514,514,514,514,0
20240904,164900,4315244674,514,514,514,514,0
20240904,164800,4315244674,514,514,514,514,0
20240904,164700,4315244674,514,514,514,514,0
20240904,164600,4315244674,514,514,514,514,0
20240904,164500,4315244674,514,514,514,514,0
20240904,164400,4315244674,514,514,514,514,0
20240904,164300,4315244674,514,514,514,514,0
20240904,164200,4315244674,514,514,514,514,0
20240904,164100,4315244674,514,514,514,514,0
20240904,164000,4315244674,514,514,514,514,0
20240904,163900,4315244674,514,514,514,514,0
20240904,163800,4315244674,514,514,514,514,0
20240904,163700,4315244674,514,514,514,514,0
20240904,163600,4315244674,514,514,514,514,0
20240904,163500,4315244674,514,514,514,514,0
20240904,163400,4315244674,514,514,514,514,193517
20240904,163300,4315244674,514,514,514,514,0
20240904,163200,4315244674,514,514,514,514,0
20240904,163100,4315244674,514,514,514,514,0
20240904,163000,4315244674,514,514,514,514,0
20240904,162900,4315244674,514,514,514,514,0
20240904,162800,4315244674,514,514,514,514,0
20240904,162700,4315244674,514,514,514,514,0
20240904,162600,4315244674,514,514,514,514,0
20240904,162500,4315244674,514,514,514,514,0
20240904,162400,4315244674,514,514,514,514,0
20240904,162300,4315244674,514,514,514,514,0
20240904,162200,4315244674,514,514,514,514,0
20240904,162100,4315244674,514,514,514,514,0
20240904,162000,4315244674,514,514,514,514,0
20240904,161900,4315244674,514,514,514,514,0
20240904,161800,4315244674,514,514,514,514,0
20240904,161700,4315244674,514,514,514,514,0
20240904,161600,4315244674,514,514,514,514,0
20240904,161500,4315244674,514,514,514,514,0
20240904,161400,4315244674,514,514,514,514,0
20240904,161300,4315244674,514,514,514,514,0
20240904,161200,4315244674,514,514,514,514,0
20240904,161100,4315244674,514,514,514,514,0
20240904,161000,4315244674,514,514,514,514,0
20240904,160900,4315244674,514,514,514,514,0
20240904,160800,4315244674,514,514,514,514,0
20240904,160700,4315244674,514,514,514,514,0
20240904,160600,4315244674,514,514,514,514,0
20240904,160500,4315244674,514,514,514,514,0
20240904,160400,4315244674,514,514,514,514,193517
20240904,160300,4315244674,514,514,514,514,0
20240904,160200,4315244674,514,514,514,514,0
20240904,160100,4315244674,514,514,514,514,0
20240904,160000,4315244674,514,514,514,514,0
20240904,155900,4315244674,514,514,514,514,0
20240904,155800,4315244674,514,514,514,514,0
20240904,155700,4315244674,514,514,514,514,0
20240904,155600,4315244674,514,514,514,514,0
20240904,155500,4315244674,514,514,514,514,0
20240904,155400,4315244674,514,514,514,514,0
20240904,155300,4315244674,514,514,514,514,0
20240904,155200,4315244674,514,514,514,514,0
20240904,155100,4315244674,514,514,514,514,0
20240904,155000,4315244674,514,514,514,514,0
20240904,154900,4315244674,514,514,514,514,0
20240904,154800,4315244674,514,514,514,514,0
20240904,154700,4315244674,514,514,514,514,0
20240904,154600,4315244674,514,514,514,514,0
20240904,154500,4315244674,514,514,514,514,0
20240904,154400,4315244674,514,514,514,514,0
20240904,154300,4315244674,514,514,514,514,0
20240904,154200,4315244674,514,514,514,514,0
20240904,154100,4315244674,514,514,514,514,0
20240904,154000,4315244674,514,514,514,514,0
20240904,153900,4315244674,514,514,514,514,0
20240904,153800,4315244674,514,514,514,514,0
20240904,153700,4315244674,514,514,514,514,0
20240904,153600,4315244674,514,514,514,514,0
20240904,153500,4315244674,514,514,514,514,0
20240904,153400,4315244674,514,514,514,514,193517
20240904,153300,4315244674,514,514,514,514,0
20240904,153200,4315244674,514,514,514,514,0
20240904,153100,4315244674,514,514,514,514,0
20240904,153000,4315244674,514,514,514,514,193517
20240904,152900,4215776936,514,514,514,514,0
20240904,152800,4215776936,514,514,514,514,0
20240904,152700,4215776936,514,514,514,514,0
20240904,152600,4215776936,514,514,514,514,0
20240904,152500,4215776936,514,514,514,514,0
20240904,152400,4215776936,514,514,514,514,0
20240904,152300,4215776936,514,514,514,514,0
20240904,152200,4215776936,514,514,514,514,0
20240904,152100,4215776936,514,514,514,514,0
20240904,152000,4215776936,514,514,514,514,0
20240904,151900,4215776936,514,514,515,513,25723
20240904,151800,4202566480,514,515,515,513,19083
20240904,151700,4192757455,515,514,515,514,13977
20240904,151600,4185572761,514,513,514,513,48406
20240904,151500,4160739782,513,515,515,513,8295
20240904,151400,4156480149,514,514,515,513,2340
20240904,151300,4155277699,513,514,514,513,16776
20240904,151200,4146671007,513,513,515,512,48732
20240904,151100,4121659358,512,515,515,512,41491
20240904,151000,4100358089,514,516,516,514,27041
20240904,150900,4086437311,515,516,516,515,16899
20240904,150800,4077728565,515,519,519,515,12747
20240904,150700,4071148291,519,519,520,518,30980
20240904,150600,4055071955,519,519,519,518,4664
20240904,150500,4052651362,519,517,520,516,53942
20240904,150400,4024670554,517,516,517,516,32592
20240904,150300,4007845285,516,516,516,515,18954
20240904,150200,3998076369,515,514,516,514,15801
20240904,150100,3989939461,513,513,515,513,42550
20240904,150000,3968066165,514,513,514,513,12571
20240904,145900,3961617238,513,513,513,512,9549
20240904,145800,3956726771,513,512,513,512,48521
20240904,145700,3931884018,512,513,514,512,10193
20240904,145600,3926655283,514,514,514,513,19430
20240904,145500,3916686028,514,514,514,513,9245
20240904,145400,3911941973,513,513,514,513,3302
20240904,145300,3910247430,514,514,514,512,9955
20240904,145200,3905132606,514,514,514,512,1120
20240904,145100,3904557034,514,512,514,512,1323
20240904,145000,3903879034,514,512,514,512,31539
20240904,144900,3887694130,512,512,512,511,3888
20240904,144800,3885706487,512,512,512,511,2893
20240904,144700,3884227271,512,513,513,511,4916
20240904,144600,3881708759,514,512,514,512,1454
20240904,144500,3880963525,513,514,514,512,1739
20240904,144400,3880071497,514,513,514,512,6369
20240904,144300,3876800616,512,513,514,512,1581
20240904,144200,3875989627,514,514,514,511,1684
20240904,144100,3875125194,514,512,514,511,8235
20240904,144000,3870907862,512,512,513,512,12133
20240904,143900,3864687785,513,512,513,511,267
20240904,143800,3864551017,511,513,513,511,111
20240904,143700,3864494190,513,513,513,513,194
20240904,143600,3864394668,513,512,513,511,5913
20240904,143500,3861364648,512,512,512,510,15540
20240904,143400,3853427463,512,513,513,511,2300
20240904,143300,3852249769,513,513,513,511,13469
20240904,143200,3845362272,513,513,513,511,1562
20240904,143100,3844561027,513,513,513,512,2967
20240904,143000,3843040643,513,513,513,512,1791
20240904,142900,3842122815,513,514,514,513,2724
20240904,142800,3840724347,514,514,514,513,5772
20240904,142700,3837757559,513,512,514,512,18930
20240904,142600,3828034677,512,512,513,512,44357
20240904,142500,3805323891,512,511,512,511,22605
20240904,142400,3793771682,511,511,511,509,9875
20240904,142300,3788737504,511,510,511,510,2599
20240904,142200,3787412010,510,511,511,509,1281
20240904,142100,3786758595,509,510,511,509,24199
20240904,142000,3774416587,511,511,511,510,4722
20240904,141900,3772008091,511,511,511,510,857
20240904,141800,3771570605,510,511,511,510,2396
20240904,141700,3770347849,511,511,512,511,775
20240904,141600,3769951818,511,512,512,511,15577
20240904,141500,3761991941,512,512,512,511,4211
20240904,141400,3759838914,512,512,512,510,9797
20240904,141300,3754831491,512,512,512,510,478
20240904,141200,3754586930,512,511,512,510,1354
20240904,141100,3753893886,510,510,512,509,3369
20240904,141000,3752175447,510,509,510,509,8972
20240904,140900,3747603027,509,511,511,509,28743
20240904,140800,3732966968,511,510,512,510,1958
20240904,140700,3731966629,511,512,512,510,2297
20240904,140600,3730795094,512,510,512,509,14342
20240904,140500,3723481660,510,510,510,510,2582
20240904,140400,3722164840,510,511,511,510,4492
20240904,140300,3719872920,511,511,511,510,758
20240904,140200,3719486214,512,511,512,509,13894
20240904,140100,3712393575,511,511,511,511,373
20240904,140000,3712202972,510,511,512,510,15541
20240904,135900,3704276084,512,512,512,511,509
20240904,135800,3704015795,512,512,512,511,4055
20240904,135700,3701942934,512,511,512,511,440
20240904,135600,3701717889,512,512,512,510,3821
20240904,135500,3699769154,512,511,512,510,20704
20240904,135400,3689189398,511,512,513,511,7947
20240904,135300,3685120500,512,512,513,512,5351
20240904,135200,3682380767,513,513,514,513,11103
20240904,135100,3676684926,514,514,514,513,1411
20240904,135000,3675960061,514,514,514,514,3796
20240904,134900,3674008917,514,514,514,514,201
20240904,134800,3673905603,514,513,514,513,1506
20240904,134700,3673132927,513,514,514,513,2776
20240904,134600,3671706448,513,515,515,513,5400
20240904,134500,3668929883,515,515,515,515,1026
20240904,134400,3668401493,514,516,516,514,12464
20240904,134300,3661985029,516,515,516,515,2514
20240904,134200,3660689307,515,514,515,514,13326
20240904,134100,3653827839,515,513,515,513,22509
20240904,134000,3642267162,514,512,514,512,22847
20240904,133900,3630547534,512,512,512,512,247
20240904,133800,3630421070,512,512,512,512,2077
20240904,133700,3629357646,512,513,513,512,5556
20240904,133600,3626510438,513,513,513,512,7164
20240904,133500,3622835806,513,512,513,512,1284
20240904,133400,3622178394,511,512,512,511,2056
20240904,133300,3621126774,511,511,511,509,7390
20240904,133200,3617355538,511,511,511,511,121
20240904,133100,3617293707,511,511,511,510,6464
20240904,133000,3613993581,511,511,512,511,2713
20240904,132900,3612606757,510,510,511,509,10252
20240904,132800,3607380918,510,513,513,510,5630
20240904,132700,3604492923,513,510,513,509,14286
20240904,132600,3597196897,511,512,512,510,6278
20240904,132500,3593986590,512,512,512,510,1207
20240904,132400,3593369136,511,513,513,511,9590
20240904,132300,3588465929,513,513,513,512,1554
20240904,132200,3587669049,513,513,513,512,3663
20240904,132100,3585789931,513,513,514,512,11890
20240904,132000,3579693124,513,511,513,511,6459
20240904,131900,3576381125,511,512,513,511,2349
20240904,131800,3575178276,512,510,512,510,7206
20240904,131700,3571493367,510,509,510,509,16064
20240904,131600,3563312762,509,509,509,509,4337
20240904,131500,3561105229,510,510,511,508,7744
20240904,131400,3557164855,511,511,511,510,3064
20240904,131300,3555602069,511,511,511,510,667
20240904,131200,3555261638,511,511,511,508,46240
20240904,131100,3531708975,511,510,511,510,34693
20240904,131000,3514014437,510,510,511,510,3883
20240904,130900,3512034105,510,511,512,510,1458
20240904,130800,3511289064,511,510,511,510,6713
20240904,130700,3507859081,510,510,511,510,12073
20240904,130600,3501700259,511,511,512,511,5786
20240904,130500,3498741612,511,512,513,511,22475
20240904,130400,3487252266,512,513,513,512,6419
20240904,130300,3483964567,513,513,513,513,5945
20240904,130200,3480914782,512,513,513,512,2432
20240904,130100,3479667168,513,512,513,512,8240
20240904,130000,3475448256,512,511,512,511,23149
20240904,125900,3463600940,511,511,511,510,758
20240904,125800,3463213972,511,511,511,510,27053
20240904,125700,3449410003,511,510,511,510,28359
20240904,125600,3434942918,511,511,511,510,3808
20240904,125500,3432997530,511,510,511,509,22684
20240904,125400,3421431280,509,509,509,509,5640
20240904,125300,3418560520,509,510,510,509,5067
20240904,125200,3415979617,510,509,510,509,1736
20240904,125100,3415095923,509,508,510,508,2669
20240904,125000,3413735904,510,509,510,508,12059
20240904,124900,3407602105,508,510,510,508,3709
20240904,124800,3405714892,510,510,510,508,4202
20240904,124700,3403573538,509,508,510,508,11356
20240904,124600,3397785105,508,509,509,508,6087
20240904,124500,3394689098,508,508,508,507,13381
20240904,124400,3387891905,508,508,508,507,8406
20240904,124300,3383625573,508,508,508,507,1910
20240904,124200,3382655376,508,507,508,507,2586
20240904,124100,3381341690,508,508,508,507,3510
20240904,124000,3379558961,507,507,508,506,9078
20240904,123900,3374956452,507,507,507,505,14516
20240904,123800,3367600332,505,507,508,505,30720
20240904,123700,3352051216,507,508,508,507,6837
20240904,123600,3348578842,508,509,509,507,28968
20240904,123500,3333851099,508,509,509,508,3454
20240904,123400,3332093484,508,509,509,508,3266
20240904,123300,3330431664,509,509,509,508,17413
20240904,123200,3321577849,509,509,509,508,4956
20240904,123100,3319056254,509,508,509,508,17560
20240904,123000,3310123096,508,509,509,508,3067
20240904,122900,3308562226,509,509,509,508,5826
20240904,122800,3305596863,509,508,509,508,6366
20240904,122700,3302357166,508,509,509,508,8856
20240904,122600,3297853933,508,510,510,508,6113
20240904,122500,3294746319,510,510,510,509,18810
20240904,122400,3285165715,511,511,511,510,17005
20240904,122300,3276484601,511,511,511,511,3601
20240904,122200,3274644490,511,511,511,510,22833
20240904,122100,3262977201,511,511,511,510,5793
20240904,122000,3260016980,510,511,511,510,8640
20240904,121900,3255604966,511,510,511,509,29055
20240904,121800,3240782312,509,509,509,508,23846
20240904,121700,3228644723,509,510,510,507,32591
20240904,121600,3212075077,510,508,510,508,30487
20240904,121500,3196557374,508,508,509,508,8374
20240904,121400,3192303376,508,508,509,508,3271
20240904,121300,3190640469,509,508,509,508,5591
20240904,121200,3187800118,508,506,508,506,58514
20240904,121100,3158084411,507,506,507,505,12837
20240904,121000,3151589709,506,506,506,505,14580
20240904,120900,3144212531,506,506,507,506,12214
20240904,120800,3138030469,506,506,507,505,24570
20240904,120700,3125597607,506,506,507,505,61336
20240904,120600,3094560443,507,507,507,506,35278
20240904,120500,3076707810,508,507,508,507,9977
20240904,120400,3071643869,507,507,508,507,17814
20240904,120300,3062606838,507,507,508,507,16241
20240904,120200,3054370195,507,507,508,506,73478
20240904,120100,3017112563,507,507,507,506,58957
20240904,120000,2987248316,507,508,509,506,59959
20240904,115900,2956844720,509,508,509,507,8059
20240904,115800,2952750993,507,508,509,507,16696
20240904,115700,2944276932,508,509,509,507,21079
20240904,115600,2933566516,509,510,510,508,32792
20240904,115500,2916905672,509,511,511,509,79678
20240904,115400,2876291198,511,510,511,510,22680
20240904,115300,2864716463,509,510,510,509,18784
20240904,115200,2855148493,510,509,510,508,14577
20240904,115100,2847729738,509,509,510,508,21508
20240904,115000,2836778942,509,510,510,509,70378
20240904,114900,2800939795,510,511,512,510,106255
20240904,114800,2746716991,512,511,512,511,35098
20240904,114700,2728780233,512,512,513,511,7229
20240904,114600,2725079082,512,512,512,511,12008
20240904,114500,2718935460,512,512,512,511,25610
20240904,114400,2705826005,511,512,512,511,6260
20240904,114300,2702621885,511,512,512,511,22995
20240904,114200,2690860385,512,512,513,512,20404
20240904,114100,2680413535,512,514,514,511,13114
20240904,114000,2673699582,514,513,514,513,15764
20240904,113900,2665612647,513,514,514,513,3911
20240904,113800,2663605070,514,513,514,513,3413
20240904,113700,2661853667,513,513,513,512,30900
20240904,113600,2646016259,513,513,513,510,68993
20240904,113500,2610743030,513,513,513,512,17791
20240904,113400,2601622653,513,513,514,512,37002
20240904,113300,2582664335,514,513,514,513,5725
20240904,113200,2579726977,514,514,514,513,9620
20240904,113100,2574783597,514,514,514,513,9241
20240904,113000,2570042942,514,513,514,512,11624
20240904,112900,2564078201,513,513,514,513,10652
20240904,112800,2558610709,514,514,514,513,19291
20240904,112700,2548705692,514,513,514,513,7368
20240904,112600,2544924780,514,515,516,513,20110
20240904,112500,2534597313,515,516,516,514,3917
20240904,112400,2532579973,516,516,516,515,4167
20240904,112300,2530433771,516,516,516,515,11201
20240904,112200,2524654353,515,516,516,515,3338
20240904,112100,2522934888,516,516,516,515,10976
20240904,112000,2517272071,516,516,516,515,2346
20240904,111900,2516062250,515,515,515,515,17106
20240904,111800,2507252660,515,515,515,514,10995
20240904,111700,2501590794,515,513,515,512,12654
20240904,111600,2495095339,513,514,514,511,31768
20240904,111500,2478836262,514,515,515,513,8531
20240904,111400,2474458958,515,514,515,514,14987
20240904,111300,2466752840,515,515,515,514,2541
20240904,111200,2465445251,514,515,515,514,4513
20240904,111100,2463121162,515,514,515,513,7829
20240904,111000,2459098195,514,514,514,513,8075
20240904,110900,2454950099,514,512,514,512,7283
20240904,110800,2451219954,512,514,514,512,60821
20240904,110700,2420052701,514,516,516,514,22650
20240904,110600,2408403938,516,515,516,515,11799
20240904,110500,2402318136,515,513,515,513,17308
20240904,110400,2393407561,514,514,515,513,21360
20240904,110300,2382431397,514,514,515,513,21336
20240904,110200,2371463684,515,516,516,514,39154
20240904,110100,2351309900,516,516,517,516,11030
20240904,110000,2345618370,517,517,517,516,5413
20240904,105900,2342820680,517,515,518,514,32986
20240904,105800,2325795049,515,517,517,515,12558
20240904,105700,2319327501,517,517,519,515,46229
20240904,105600,2295417303,518,515,518,514,30090
20240904,105500,2279907259,515,515,516,514,32642
20240904,105400,2263101012,515,513,515,512,49540
20240904,105300,2237651591,512,514,514,510,207747
20240904,105200,2131377721,513,514,515,511,87099
20240904,105100,2086754370,514,517,518,514,202215
20240904,105000,1982526630,517,518,519,517,18961
20240904,104900,1972707401,519,518,519,517,21342
20240904,104800,1961651930,519,519,519,518,12330
20240904,104700,1955259661,520,520,520,518,24127
20240904,104600,1942733589,520,519,520,517,38873
20240904,104500,1922581906,518,519,519,518,11768
20240904,104400,1916483393,519,519,519,518,10349
20240904,104300,1911120633,519,520,520,519,5845
20240904,104200,1908084903,520,520,520,519,2044
20240904,104100,1907022530,519,520,521,519,27684
20240904,104000,1892634670,519,520,521,519,13795
20240904,103900,1885463813,520,523,523,520,64193
20240904,103800,1851982788,523,523,523,523,484
20240904,103700,1851729656,523,522,523,521,24070
20240904,103600,1839156026,522,520,522,520,16112
20240904,103500,1830755556,520,520,521,517,31275
20240904,103400,1814525930,520,521,522,518,49490
20240904,103300,1788835011,522,522,522,521,7320
20240904,103200,1785015392,522,522,522,521,3261
20240904,103100,1783313293,522,521,523,521,4804
20240904,103000,1780802909,521,522,523,521,81844
20240904,102900,1738134580,523,520,523,519,59099
20240904,102800,1707358203,520,520,520,517,10690
20240904,102700,1701813311,520,523,524,515,209822
20240904,102600,1592872303,523,524,525,523,19420
20240904,102500,1582705987,525,524,525,523,9209
20240904,102400,1577880979,523,523,524,522,35667
20240904,102300,1559240067,523,527,527,523,85780
20240904,102200,1514239708,527,527,527,526,8500
20240904,102100,1509766431,526,526,527,526,6305
20240904,102000,1506449975,526,527,527,526,1309
20240904,101900,1505760632,526,527,527,525,32457
20240904,101800,1488715082,526,526,527,525,60128
20240904,101700,1457087593,527,527,527,526,13574
20240904,101600,1449944129,526,527,527,526,20618
20240904,101500,1439090182,527,528,529,526,70058
20240904,101400,1402147194,529,530,530,528,93975
20240904,101300,1352431626,530,531,531,530,11377
20240904,101200,1346397303,531,532,532,531,15630
20240904,101100,1338097159,532,532,532,531,4931
20240904,101000,1335474867,532,532,532,531,2652
20240904,100900,1334065003,532,531,532,531,802
20240904,100800,1333638817,533,534,534,531,19937
20240904,100700,1323016230,533,534,534,532,12245
20240904,100600,1316496065,534,532,534,532,14203
20240904,100500,1308930110,531,531,531,531,24060
20240904,100400,1296154250,531,530,531,529,18871
20240904,100300,1286152221,530,528,530,528,85314
20240904,100200,1241028247,528,529,529,528,22682
20240904,100100,1229050778,529,530,530,528,25917
20240904,100000,1215330121,529,530,531,529,107708
20240904,095900,1158263895,531,531,531,530,68833
20240904,095800,1121773133,531,532,532,531,147892
20240904,095700,1043240868,532,533,533,532,16520
20240904,095600,1034450391,533,533,534,532,3607
20240904,095500,1032527956,533,532,533,531,24723
20240904,095400,1019365438,533,532,533,532,6576
20240904,095300,1015866997,532,533,533,532,14665
20240904,095200,1008062945,533,533,533,532,3952
20240904,095100,1005960058,532,533,533,532,23753
20240904,095000,993318920,533,533,533,532,12030
20240904,094900,986917578,532,533,533,532,4053
20240904,094800,984759321,533,531,533,531,55908
20240904,094700,955019857,531,532,532,531,5014
20240904,094600,952353573,532,532,532,531,11380
20240904,094500,946301815,532,533,533,531,43584
20240904,094400,923113881,533,535,535,532,68554
20240904,094300,886544536,535,534,535,534,16406
20240904,094200,877782390,534,535,535,534,5510
20240904,094100,874836612,534,534,534,533,17299
20240904,094000,865598947,534,534,535,533,12192
20240904,093900,859089118,535,535,535,534,13627
20240904,093800,851810574,535,536,536,534,33677
20240904,093700,833785268,536,536,537,536,13564
20240904,093600,826514946,536,537,537,536,12183
20240904,093500,819978545,537,534,537,534,117468
20240904,093400,757110429,534,534,534,533,30551
20240904,093300,740804799,534,534,534,533,25182
20240904,093200,727361537,534,535,535,534,17336
20240904,093100,718093316,534,535,536,534,101554
20240904,093000,663780509,537,538,538,536,79607
20240904,092900,621090699,538,537,538,537,8485
20240904,092800,616527848,538,538,538,537,9381
20240904,092700,611485528,538,537,538,537,14217
20240904,092600,603850246,537,539,539,537,7283
20240904,092500,599936364,538,537,538,537,33560
20240904,092400,581890631,537,538,538,537,21014
20240904,092300,570601642,538,537,538,537,27978
20240904,092200,555575528,537,537,538,537,9331
20240904,092100,550563147,538,537,538,537,17040
20240904,092000,541407592,537,537,538,537,11893
20240904,091900,535021050,537,537,537,536,11661
20240904,091800,528759303,537,537,537,535,20176
20240904,091700,517928298,537,537,538,536,87896
20240904,091600,470783095,537,538,538,536,41843
20240904,091500,448316468,538,537,538,536,25518
20240904,091400,434608997,537,536,537,536,10418
20240904,091300,429023843,536,537,537,536,36537
20240904,091200,409436851,537,537,538,535,21045
20240904,091100,398151721,538,538,539,535,97874
20240904,091000,345647031,538,539,540,538,41709
20240904,090900,323201188,539,541,541,538,94729
20240904,090800,272091679,541,540,542,539,15794
20240904,090700,263556020,540,541,542,540,46210
20240904,090600,238599681,540,540,541,539,36059
20240904,090500,219131388,540,542,542,539,55363
20240904,090400,189189933,542,544,544,541,28056
20240904,090300,173963858,544,540,544,538,75581
20240904,090200,133128575,539,540,542,538,54817
20240904,090100,103569346,539,539,542,535,53668
20240904,090000,74654751,539,551,551,537,136990