stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,183400,4452479491,484,484,484,484,100163
20240905,183300,4452479491,484,484,484,484,0
20240905,183200,4452479491,484,484,484,484,0
20240905,183100,4452479491,484,484,484,484,0
20240905,183000,4452479491,484,484,484,484,0
20240905,182900,4452479491,484,484,484,484,0
20240905,182800,4452479491,484,484,484,484,0
20240905,182700,4452479491,484,484,484,484,0
20240905,182600,4452479491,484,484,484,484,0
20240905,182500,4452479491,484,484,484,484,0
20240905,182400,4452479491,484,484,484,484,0
20240905,182300,4452479491,484,484,484,484,0
20240905,182200,4452479491,484,484,484,484,0
20240905,182100,4452479491,484,484,484,484,0
20240905,182000,4452479491,484,484,484,484,0
20240905,181900,4452479491,484,484,484,484,0
20240905,181800,4452479491,484,484,484,484,0
20240905,181700,4452479491,484,484,484,484,0
20240905,181600,4452479491,484,484,484,484,0
20240905,181500,4452479491,484,484,484,484,0
20240905,181400,4452479491,484,484,484,484,0
20240905,181300,4452479491,484,484,484,484,0
20240905,181200,4452479491,484,484,484,484,0
20240905,181100,4452479491,484,484,484,484,0
20240905,181000,4452479491,484,484,484,484,0
20240905,180900,4452479491,484,484,484,484,0
20240905,180800,4452479491,484,484,484,484,0
20240905,180700,4452479491,484,484,484,484,0
20240905,180600,4452479491,484,484,484,484,0
20240905,180500,4452479491,484,484,484,484,0
20240905,180400,4452479491,484,484,484,484,100163
20240905,180300,4452479491,484,484,484,484,0
20240905,180200,4452479491,484,484,484,484,0
20240905,180100,4452479491,484,484,484,484,0
20240905,180000,4452479491,484,484,484,484,0
20240905,175900,4452479491,484,484,484,484,0
20240905,175800,4452479491,484,484,484,484,0
20240905,175700,4452479491,484,484,484,484,0
20240905,175600,4452479491,484,484,484,484,0
20240905,175500,4452479491,484,484,484,484,0
20240905,175400,4452479491,484,484,484,484,0
20240905,175300,4452479491,484,484,484,484,0
20240905,175200,4452479491,484,484,484,484,0
20240905,175100,4452479491,484,484,484,484,0
20240905,175000,4452479491,484,484,484,484,0
20240905,174900,4452479491,484,484,484,484,0
20240905,174800,4452479491,484,484,484,484,0
20240905,174700,4452479491,484,484,484,484,0
20240905,174600,4452479491,484,484,484,484,0
20240905,174500,4452479491,484,484,484,484,0
20240905,174400,4452479491,484,484,484,484,0
20240905,174300,4452479491,484,484,484,484,0
20240905,174200,4452479491,484,484,484,484,0
20240905,174100,4452479491,484,484,484,484,0
20240905,174000,4452479491,484,484,484,484,0
20240905,173900,4452479491,484,484,484,484,0
20240905,173800,4452479491,484,484,484,484,0
20240905,173700,4452479491,484,484,484,484,0
20240905,173600,4452479491,484,484,484,484,0
20240905,173500,4452479491,484,484,484,484,0
20240905,173400,4452479491,484,484,484,484,100163
20240905,173300,4452479491,484,484,484,484,0
20240905,173200,4452479491,484,484,484,484,0
20240905,173100,4452479491,484,484,484,484,0
20240905,173000,4452479491,484,484,484,484,0
20240905,172900,4452479491,484,484,484,484,0
20240905,172800,4452479491,484,484,484,484,0
20240905,172700,4452479491,484,484,484,484,0
20240905,172600,4452479491,484,484,484,484,0
20240905,172500,4452479491,484,484,484,484,0
20240905,172400,4452479491,484,484,484,484,0
20240905,172300,4452479491,484,484,484,484,0
20240905,172200,4452479491,484,484,484,484,0
20240905,172100,4452479491,484,484,484,484,0
20240905,172000,4452479491,484,484,484,484,0
20240905,171900,4452479491,484,484,484,484,0
20240905,171800,4452479491,484,484,484,484,0
20240905,171700,4452479491,484,484,484,484,0
20240905,171600,4452479491,484,484,484,484,0
20240905,171500,4452479491,484,484,484,484,0
20240905,171400,4452479491,484,484,484,484,0
20240905,171300,4452479491,484,484,484,484,0
20240905,171200,4452479491,484,484,484,484,0
20240905,171100,4452479491,484,484,484,484,0
20240905,171000,4452479491,484,484,484,484,0
20240905,170900,4452479491,484,484,484,484,0
20240905,170800,4452479491,484,484,484,484,0
20240905,170700,4452479491,484,484,484,484,0
20240905,170600,4452479491,484,484,484,484,0
20240905,170500,4452479491,484,484,484,484,0
20240905,170400,4452479491,484,484,484,484,100163
20240905,170300,4452479491,484,484,484,484,0
20240905,170200,4452479491,484,484,484,484,0
20240905,170100,4452479491,484,484,484,484,0
20240905,170000,4452479491,484,484,484,484,0
20240905,165900,4452479491,484,484,484,484,0
20240905,165800,4452479491,484,484,484,484,0
20240905,165700,4452479491,484,484,484,484,0
20240905,165600,4452479491,484,484,484,484,0
20240905,165500,4452479491,484,484,484,484,0
20240905,165400,4452479491,484,484,484,484,0
20240905,165300,4452479491,484,484,484,484,0
20240905,165200,4452479491,484,484,484,484,0
20240905,165100,4452479491,484,484,484,484,0
20240905,165000,4452479491,484,484,484,484,0
20240905,164900,4452479491,484,484,484,484,0
20240905,164800,4452479491,484,484,484,484,0
20240905,164700,4452479491,484,484,484,484,0
20240905,164600,4452479491,484,484,484,484,0
20240905,164500,4452479491,484,484,484,484,0
20240905,164400,4452479491,484,484,484,484,0
20240905,164300,4452479491,484,484,484,484,0
20240905,164200,4452479491,484,484,484,484,0
20240905,164100,4452479491,484,484,484,484,0
20240905,164000,4452479491,484,484,484,484,0
20240905,163900,4452479491,484,484,484,484,0
20240905,163800,4452479491,484,484,484,484,0
20240905,163700,4452479491,484,484,484,484,0
20240905,163600,4452479491,484,484,484,484,0
20240905,163500,4452479491,484,484,484,484,0
20240905,163400,4452479491,484,484,484,484,100163
20240905,163300,4452479491,484,484,484,484,0
20240905,163200,4452479491,484,484,484,484,0
20240905,163100,4452479491,484,484,484,484,0
20240905,163000,4452479491,484,484,484,484,0
20240905,162900,4452479491,484,484,484,484,0
20240905,162800,4452479491,484,484,484,484,0
20240905,162700,4452479491,484,484,484,484,0
20240905,162600,4452479491,484,484,484,484,0
20240905,162500,4452479491,484,484,484,484,0
20240905,162400,4452479491,484,484,484,484,0
20240905,162300,4452479491,484,484,484,484,0
20240905,162200,4452479491,484,484,484,484,0
20240905,162100,4452479491,484,484,484,484,0
20240905,162000,4452479491,484,484,484,484,0
20240905,161900,4452479491,484,484,484,484,0
20240905,161800,4452479491,484,484,484,484,0
20240905,161700,4452479491,484,484,484,484,0
20240905,161600,4452479491,484,484,484,484,0
20240905,161500,4452479491,484,484,484,484,0
20240905,161400,4452479491,484,484,484,484,0
20240905,161300,4452479491,484,484,484,484,0
20240905,161200,4452479491,484,484,484,484,0
20240905,161100,4452479491,484,484,484,484,0
20240905,161000,4452479491,484,484,484,484,0
20240905,160900,4452479491,484,484,484,484,0
20240905,160800,4452479491,484,484,484,484,0
20240905,160700,4452479491,484,484,484,484,0
20240905,160600,4452479491,484,484,484,484,0
20240905,160500,4452479491,484,484,484,484,0
20240905,160400,4452479491,484,484,484,484,100163
20240905,160300,4452479491,484,484,484,484,0
20240905,160200,4452479491,484,484,484,484,0
20240905,160100,4452479491,484,484,484,484,0
20240905,160000,4452479491,484,484,484,484,0
20240905,155900,4452479491,484,484,484,484,0
20240905,155800,4452479491,484,484,484,484,0
20240905,155700,4452479491,484,484,484,484,0
20240905,155600,4452479491,484,484,484,484,0
20240905,155500,4452479491,484,484,484,484,0
20240905,155400,4452479491,484,484,484,484,0
20240905,155300,4452479491,484,484,484,484,0
20240905,155200,4452479491,484,484,484,484,0
20240905,155100,4452479491,484,484,484,484,0
20240905,155000,4452479491,484,484,484,484,0
20240905,154900,4452479491,484,484,484,484,0
20240905,154800,4452479491,484,484,484,484,0
20240905,154700,4452479491,484,484,484,484,0
20240905,154600,4452479491,484,484,484,484,0
20240905,154500,4452479491,484,484,484,484,0
20240905,154400,4452479491,484,484,484,484,0
20240905,154300,4452479491,484,484,484,484,0
20240905,154200,4452479491,484,484,484,484,0
20240905,154100,4452479491,484,484,484,484,0
20240905,154000,4452479491,484,484,484,484,0
20240905,153900,4452479491,484,484,484,484,0
20240905,153800,4452479491,484,484,484,484,0
20240905,153700,4452479491,484,484,484,484,0
20240905,153600,4452479491,484,484,484,484,0
20240905,153500,4452479491,484,484,484,484,0
20240905,153400,4452479491,484,484,484,484,100163
20240905,153300,4452479491,484,484,484,484,0
20240905,153200,4452479491,484,484,484,484,0
20240905,153100,4452479491,484,484,484,484,0
20240905,153000,4452479491,484,484,484,484,100163
20240905,152900,4404000599,484,484,484,484,0
20240905,152800,4404000599,484,484,484,484,0
20240905,152700,4404000599,484,484,484,484,0
20240905,152600,4404000599,484,484,484,484,0
20240905,152500,4404000599,484,484,484,484,0
20240905,152400,4404000599,484,484,484,484,0
20240905,152300,4404000599,484,484,484,484,0
20240905,152200,4404000599,484,484,484,484,0
20240905,152100,4404000599,484,484,484,484,0
20240905,152000,4404000599,484,484,484,484,0
20240905,151900,4404000599,484,484,484,482,29513
20240905,151800,4389761450,484,483,484,482,18140
20240905,151700,4381000247,483,484,484,482,30363
20240905,151600,4366340562,484,483,484,483,5628
20240905,151500,4363617111,484,483,484,483,359
20240905,151400,4363443544,483,484,484,483,2297
20240905,151300,4362333936,483,482,484,482,11928
20240905,151200,4356575577,483,483,483,482,5081
20240905,151100,4354125673,483,483,483,481,20353
20240905,151000,4344310273,483,482,483,482,1929
20240905,150900,4343379303,483,481,483,481,7532
20240905,150800,4339741409,482,482,483,481,21822
20240905,150700,4329222019,483,484,484,482,11757
20240905,150600,4323547097,483,482,484,482,15316
20240905,150500,4316161476,483,483,484,482,5829
20240905,150400,4313347421,483,483,483,482,11149
20240905,150300,4307962874,483,482,483,482,15303
20240905,150200,4300573640,482,482,483,482,15997
20240905,150100,4292857002,483,483,484,483,6085
20240905,150000,4289917946,483,482,483,482,27815
20240905,145900,4276510205,483,482,483,482,6664
20240905,145800,4273292576,482,483,483,482,259
20240905,145700,4273167613,483,483,483,482,17806
20240905,145600,4264571191,483,480,483,480,22600
20240905,145500,4253696575,480,485,485,475,185834
20240905,145400,4164899999,484,484,484,483,31975
20240905,145300,4149424723,484,484,484,483,1146
20240905,145200,4148870077,484,484,485,484,3794
20240905,145100,4147033780,484,484,484,484,21423
20240905,145000,4136665048,484,484,484,480,12965
20240905,144900,4130392788,484,485,485,479,36221
20240905,144800,4112980670,484,485,485,483,1868
20240905,144700,4112076563,484,484,485,483,7795
20240905,144600,4108305846,485,486,486,484,15178
20240905,144500,4100944913,486,486,487,485,7518
20240905,144400,4097290108,487,486,487,485,29824
20240905,144300,4082795743,485,484,486,484,702
20240905,144200,4082455268,484,485,485,484,11417
20240905,144100,4076926000,485,485,485,484,984
20240905,144000,4076448861,485,484,485,484,10534
20240905,143900,4071340368,484,485,485,484,2539
20240905,143800,4070111136,485,484,485,484,26795
20240905,143700,4057126855,484,483,484,482,48964
20240905,143600,4033476261,482,483,483,482,730
20240905,143500,4033123691,483,482,483,482,2735
20240905,143400,4031802687,482,483,483,482,1765
20240905,143300,4030951952,482,482,483,482,1673
20240905,143200,4030145466,482,482,482,482,11034
20240905,143100,4024827078,482,482,482,482,24533
20240905,143000,4013002172,482,481,482,481,1593
20240905,142900,4012235080,481,480,482,480,21927
20240905,142800,4001693795,481,481,481,480,16823
20240905,142700,3993605439,481,480,481,479,9814
20240905,142600,3988891853,480,481,481,480,3338
20240905,142500,3987288978,481,481,481,480,3779
20240905,142400,3985471334,481,481,481,480,2093
20240905,142300,3984466341,480,481,482,480,4136
20240905,142200,3982477059,481,482,482,481,651
20240905,142100,3982163887,482,480,482,480,3594
20240905,142000,3980433774,480,481,481,480,2455
20240905,141900,3979254611,481,481,481,481,318
20240905,141800,3979101653,481,482,483,481,1164
20240905,141700,3978540909,482,483,483,482,12252
20240905,141600,3972623263,483,482,483,481,13844
20240905,141500,3965950339,482,482,483,482,13447
20240905,141400,3959466885,482,482,482,482,1662
20240905,141300,3958665801,482,482,482,481,17359
20240905,141200,3950309328,481,481,482,481,7406
20240905,141100,3946741893,481,481,482,481,7651
20240905,141000,3943061752,481,481,481,480,6378
20240905,140900,3939994234,480,479,481,479,5887
20240905,140800,3937169291,479,480,480,478,2900
20240905,140700,3935781187,479,479,480,479,611
20240905,140600,3935488510,479,480,480,479,3149
20240905,140500,3933979694,480,480,481,479,5662
20240905,140400,3931261498,480,479,480,479,7253
20240905,140300,3927787181,479,480,481,479,2317
20240905,140200,3926675684,480,480,481,480,6853
20240905,140100,3923386238,480,480,481,480,6585
20240905,140000,3920225257,481,481,481,481,13165
20240905,135900,3913892892,481,482,482,480,10263
20240905,135800,3908957496,482,483,483,482,2674
20240905,135700,3907666418,483,483,483,482,10185
20240905,135600,3902751461,483,483,483,482,2038
20240905,135500,3901767316,483,482,483,482,14615
20240905,135400,3894712971,482,482,482,482,9034
20240905,135300,3890358583,482,482,483,482,26531
20240905,135200,3877570639,482,480,482,480,80902
20240905,135100,3838697738,479,479,480,478,28783
20240905,135000,3824908777,478,477,478,477,16844
20240905,134900,3816857444,478,475,478,475,43080
20240905,134800,3796355133,476,476,476,476,810
20240905,134700,3795969573,476,477,477,476,7539
20240905,134600,3792380868,477,479,479,476,3810
20240905,134500,3790566324,477,477,478,477,4154
20240905,134400,3788581938,478,479,479,478,2599
20240905,134300,3787339461,479,479,479,475,87445
20240905,134200,3745719050,480,479,480,479,24710
20240905,134100,3733858255,479,479,480,478,4209
20240905,134000,3731842181,479,478,479,478,3878
20240905,133900,3729987494,477,478,478,477,2963
20240905,133800,3728571520,478,478,478,477,3341
20240905,133700,3726974632,478,477,478,476,6158
20240905,133600,3724038110,477,477,477,477,8091
20240905,133500,3720178703,476,476,476,475,1814
20240905,133400,3719315267,475,477,477,475,20933
20240905,133300,3709347068,477,477,477,477,5883
20240905,133200,3706540877,477,477,478,477,186
20240905,133100,3706452154,477,477,478,477,11210
20240905,133000,3701104784,477,477,478,476,6419
20240905,132900,3698043941,477,477,477,476,6015
20240905,132800,3695174787,477,477,477,476,1336
20240905,132700,3694538016,477,478,479,477,3623
20240905,132600,3692806375,477,478,478,477,14387
20240905,132500,3685938389,478,478,479,478,8725
20240905,132400,3681767836,478,477,478,477,22444
20240905,132300,3671058338,478,478,478,477,1982
20240905,132200,3670111308,478,478,478,478,3388
20240905,132100,3668491844,478,478,478,478,11701
20240905,132000,3662898766,478,479,479,478,1141
20240905,131900,3662353267,479,479,479,479,12348
20240905,131800,3656438575,479,478,480,478,128337
20240905,131700,3595025561,477,477,477,475,20585
20240905,131600,3585207489,477,477,477,476,5721
20240905,131500,3582481902,477,476,477,475,2210
20240905,131400,3581428335,476,476,477,474,10081
20240905,131300,3576631081,477,477,477,476,1493
20240905,131200,3575919849,477,475,477,475,55604
20240905,131100,3549451146,476,476,476,474,14428
20240905,131000,3542587647,476,475,476,474,15673
20240905,130900,3535144789,475,476,476,475,12885
20240905,130800,3529017229,477,475,477,475,12693
20240905,130700,3522984699,477,475,477,474,9200
20240905,130600,3518610136,475,475,476,475,2247
20240905,130500,3517542723,475,473,476,473,10809
20240905,130400,3512427708,472,475,476,472,38038
20240905,130300,3494402266,476,476,476,475,15072
20240905,130200,3487227996,476,475,476,474,6470
20240905,130100,3484152082,475,475,476,475,7254
20240905,130000,3480703762,476,475,476,473,8589
20240905,125900,3476629979,475,475,476,474,32685
20240905,125800,3461108937,476,475,476,475,3265
20240905,125700,3459557497,476,476,476,475,10256
20240905,125600,3454681808,476,475,476,475,12086
20240905,125500,3448938461,476,477,477,475,5794
20240905,125400,3446182969,477,475,477,475,27525
20240905,125300,3433083959,475,476,476,475,7636
20240905,125200,3429456834,476,475,476,474,5402
20240905,125100,3426888470,474,475,475,473,14002
20240905,125000,3420248964,475,476,476,473,2751
20240905,124900,3418946362,476,475,477,472,35409
20240905,124800,3402137054,475,474,476,472,23079
20240905,124700,3391196149,476,475,476,474,25932
20240905,124600,3378888249,476,477,477,475,1451
20240905,124500,3378197571,476,477,478,476,10939
20240905,124400,3372987447,477,478,478,477,14944
20240905,124300,3365853739,478,477,478,477,16874
20240905,124200,3357802032,476,475,477,475,9247
20240905,124100,3353403657,475,474,476,473,49946
20240905,124000,3329685248,474,473,475,472,48998
20240905,123900,3306488823,473,474,474,472,14619
20240905,123800,3299567369,474,474,475,473,31243
20240905,123700,3284766196,474,474,475,474,10087
20240905,123600,3279983015,474,474,475,474,20160
20240905,123500,3270423702,474,475,475,474,60412
20240905,123400,3241739822,475,476,477,474,74894
20240905,123300,3206157349,476,476,476,475,34011
20240905,123200,3189984312,476,476,476,476,69368
20240905,123100,3156965144,476,476,477,476,17033
20240905,123000,3148857041,477,478,478,476,31188
20240905,122900,3133989145,478,477,478,477,2556
20240905,122800,3132769832,477,478,478,477,34320
20240905,122700,3116398586,478,478,479,477,14559
20240905,122600,3109439357,478,478,478,477,13687
20240905,122500,3102896977,477,478,479,476,77660
20240905,122400,3065792554,478,479,479,477,62925
20240905,122300,3035718870,479,481,481,479,87673
20240905,122200,2993637545,481,481,481,480,31411
20240905,122100,2978557588,481,481,481,480,9289
20240905,122000,2974097036,481,481,481,481,13481
20240905,121900,2967612675,481,481,481,480,34758
20240905,121800,2950894332,481,481,481,480,29091
20240905,121700,2936926155,481,481,482,481,45193
20240905,121600,2915187010,481,481,482,481,35990
20240905,121500,2897870119,481,482,482,481,24610
20240905,121400,2886018975,482,481,482,481,15218
20240905,121300,2878686507,482,482,482,481,13728
20240905,121200,2872081149,482,482,482,481,3334
20240905,121100,2870477412,482,482,482,481,17979
20240905,121000,2861826851,482,482,482,481,4330
20240905,120900,2859740484,482,482,482,482,3570
20240905,120800,2858019744,482,482,482,482,5995
20240905,120700,2855130154,481,482,483,481,29532
20240905,120600,2840913993,483,483,483,482,5720
20240905,120500,2838156818,482,483,483,482,18647
20240905,120400,2829161832,483,483,484,482,10440
20240905,120300,2824119611,483,483,484,482,28245
20240905,120200,2810491504,483,484,484,483,25406
20240905,120100,2798219641,483,485,485,483,40786
20240905,120000,2778485948,485,485,485,484,2317
20240905,115900,2777363406,485,485,485,484,930
20240905,115800,2776912357,485,484,485,484,31255
20240905,115700,2761784663,484,485,485,484,3427
20240905,115600,2760123725,485,484,485,484,7975
20240905,115500,2756263204,485,484,485,484,1622
20240905,115400,2755476547,485,486,486,484,1072
20240905,115300,2754957146,484,485,486,484,10383
20240905,115200,2749923446,485,485,485,484,3678
20240905,115100,2748139634,485,485,485,484,6275
20240905,115000,2745100466,485,484,485,483,5652
20240905,114900,2742365038,484,484,485,483,10812
20240905,114800,2737135129,485,484,485,484,14045
20240905,114700,2730326851,484,485,486,484,19808
20240905,114600,2720721832,485,486,486,485,13296
20240905,114500,2714262959,486,486,486,485,1806
20240905,114400,2713385551,485,486,486,485,14099
20240905,114300,2706544324,486,486,486,485,12288
20240905,114200,2700584356,486,486,486,485,4474
20240905,114100,2698411310,486,486,486,485,8467
20240905,114000,2694299796,485,486,486,485,4745
20240905,113900,2691995779,486,485,486,485,2643
20240905,113800,2690711416,485,487,487,485,8769
20240905,113700,2686451400,487,485,487,485,4577
20240905,113600,2684230069,485,486,486,485,2705
20240905,113500,2682916832,486,486,487,485,17181
20240905,113400,2674560222,485,487,487,485,5295
20240905,113300,2671984739,487,488,488,487,38083
20240905,113200,2653412428,488,486,488,486,17380
20240905,113100,2644939734,487,485,487,485,17350
20240905,113000,2636521093,484,484,484,483,24608
20240905,112900,2624612299,483,484,484,483,4254
20240905,112800,2622556352,484,483,484,483,13573
20240905,112700,2615992498,483,484,484,483,4440
20240905,112600,2613845875,484,485,486,483,24136
20240905,112500,2602169908,485,484,485,484,24574
20240905,112400,2590274072,484,485,485,484,13568
20240905,112300,2583696398,486,487,487,485,3968
20240905,112200,2581769110,485,483,487,482,144219
20240905,112100,2512057414,483,482,483,482,22565
20240905,112000,2501180828,482,483,483,480,150292
20240905,111900,2428797056,483,485,485,482,94602
20240905,111800,2383093173,485,489,489,484,118384
20240905,111700,2325616276,489,486,489,486,7179
20240905,111600,2322119728,487,487,489,486,21321
20240905,111500,2311737141,487,490,490,486,124060
20240905,111400,2251223406,489,488,489,488,28917
20240905,111300,2237088848,488,486,488,486,23857
20240905,111200,2225450594,486,486,488,486,26662
20240905,111100,2212483717,485,486,487,485,18394
20240905,111000,2203553211,486,486,487,485,77946
20240905,110900,2165670809,487,486,487,486,23183
20240905,110800,2154399406,486,487,487,485,34342
20240905,110700,2137715569,486,486,487,486,53726
20240905,110600,2111602530,486,486,487,486,30158
20240905,110500,2096932060,487,488,489,485,72809
20240905,110400,2061517399,489,490,490,486,39009
20240905,110300,2042475382,489,489,490,488,15412
20240905,110200,2034937229,489,488,489,487,45406
20240905,110100,2012773746,488,487,488,487,38521
20240905,110000,1994012033,487,487,488,486,52846
20240905,105900,1968276952,487,489,490,486,89737
20240905,105800,1924531380,489,490,491,489,58001
20240905,105700,1896132992,491,492,492,490,24343
20240905,105600,1884180620,492,492,492,491,8161
20240905,105500,1880172858,492,490,492,490,44048
20240905,105400,1858570506,490,493,494,490,192099
20240905,105300,1764375506,494,491,494,491,157195
20240905,105200,1686994507,491,492,492,491,100864
20240905,105100,1637444825,492,495,495,491,68933
20240905,105000,1603521040,494,495,495,493,66856
20240905,104900,1570485587,494,495,495,494,37136
20240905,104800,1552126373,495,496,497,494,64053
20240905,104700,1520408254,496,498,498,496,24897
20240905,104600,1508054302,498,496,498,496,24722
20240905,104500,1495775789,496,496,497,496,42373
20240905,104400,1474757310,497,497,497,496,19692
20240905,104300,1464977411,497,500,500,496,137983
20240905,104200,1396293124,500,500,500,499,4257
20240905,104100,1394167333,500,499,500,499,12783
20240905,104000,1387787670,499,500,500,499,15407
20240905,103900,1380098060,500,500,500,499,2698
20240905,103800,1378751364,500,500,500,499,38918
20240905,103700,1359326863,500,500,500,499,8014
20240905,103600,1355320882,499,500,500,499,19907
20240905,103500,1345386689,499,499,500,499,53272
20240905,103400,1318761666,499,500,500,499,38939
20240905,103300,1299326774,500,500,500,499,32463
20240905,103200,1283115037,500,500,500,499,1857
20240905,103100,1282187238,499,500,500,498,61278
20240905,103000,1251611835,499,501,501,499,214315
20240905,102900,1144499138,500,502,502,500,31996
20240905,102800,1128464616,501,502,503,501,29592
20240905,102700,1113626185,503,503,503,502,23841
20240905,102600,1101652108,503,503,503,502,2630
20240905,102500,1100329445,503,503,503,502,7907
20240905,102400,1096352425,503,502,503,502,8122
20240905,102300,1092275180,501,501,501,500,37563
20240905,102200,1073463991,500,500,501,500,29759
20240905,102100,1058572324,501,501,502,501,43206
20240905,102000,1036914651,502,502,502,501,51072
20240905,101900,1011309282,503,505,505,502,100943
20240905,101800,960563138,505,507,507,505,36070
20240905,101700,942346553,507,507,508,506,5854
20240905,101600,939380883,507,507,508,506,11927
20240905,101500,933341437,507,507,508,505,7788
20240905,101400,929395927,507,508,508,505,5142
20240905,101300,926791025,505,507,508,505,44966
20240905,101200,904038509,507,508,509,507,32154
20240905,101100,887724202,508,507,508,507,3675
20240905,101000,885859001,507,506,507,506,5106
20240905,100900,883271499,507,508,508,507,8582
20240905,100800,878919358,508,508,508,507,1410
20240905,100700,878203081,508,506,508,505,38773
20240905,100600,858581896,506,505,506,505,2651
20240905,100500,857242203,506,505,506,505,7835
20240905,100400,853278859,505,506,506,505,7101
20240905,100300,849688346,506,506,506,505,8742
20240905,100200,845265568,506,505,506,505,7134
20240905,100100,841662529,506,507,507,505,17989
20240905,100000,832565015,507,506,507,505,8861
20240905,095900,828079956,506,505,506,504,17089
20240905,095800,819448338,505,504,505,504,4018
20240905,095700,817422177,505,505,506,504,29233
20240905,095600,802685226,506,506,506,505,33905
20240905,095500,785554397,505,507,507,505,12924
20240905,095400,779019623,507,506,507,505,14278
20240905,095300,771799112,506,509,509,506,53164
20240905,095200,744841569,508,511,511,508,13634
20240905,095100,737889406,508,510,512,508,46488
20240905,095000,714189092,510,510,511,509,17345
20240905,094900,705343294,510,509,510,509,20610
20240905,094800,694844136,508,509,509,508,10448
20240905,094700,689526970,508,508,509,507,42797
20240905,094600,667806801,507,506,507,506,15471
20240905,094500,659968005,505,505,507,505,77561
20240905,094400,620784617,506,506,506,505,10455
20240905,094300,615504622,505,507,507,505,5439
20240905,094200,612755983,505,507,508,504,28002
20240905,094100,598609644,508,509,509,507,13013
20240905,094000,591993865,508,507,508,507,13646
20240905,093900,585062016,508,506,508,504,43908
20240905,093800,562869502,506,507,508,506,53310
20240905,093700,535854502,508,509,510,508,43959
20240905,093600,513515694,509,509,509,508,16089
20240905,093500,505341923,509,509,510,508,15399
20240905,093400,497504253,509,510,510,509,25607
20240905,093300,484468324,510,510,510,509,6858
20240905,093200,480970835,510,510,511,509,18569
20240905,093100,471503177,511,512,512,511,18812
20240905,093000,461886247,511,509,512,509,34634
20240905,092900,444194157,509,510,510,508,20103
20240905,092800,433958856,510,510,511,510,8151
20240905,092700,429801845,510,511,511,510,7672
20240905,092600,425887845,511,511,511,510,5472
20240905,092500,423095600,511,510,511,509,28538
20240905,092400,408547747,510,509,510,508,4992
20240905,092300,406006619,509,511,511,507,51367
20240905,092200,379917226,511,509,511,507,40079
20240905,092100,359509007,509,510,510,508,15923
20240905,092000,351404281,510,511,511,510,15401
20240905,091900,343549116,511,512,512,511,4316
20240905,091800,341343278,512,512,513,511,9252
20240905,091700,336613092,512,513,513,511,39034
20240905,091600,316628579,512,512,513,511,23120
20240905,091500,304810843,512,514,514,511,14040
20240905,091400,297609629,515,513,515,513,9652
20240905,091300,292645585,514,512,515,512,17083
20240905,091200,283884304,512,512,512,511,1527
20240905,091100,283102747,509,510,511,508,49322
20240905,091000,258000831,510,511,512,506,148152
20240905,090900,182365193,511,512,512,510,12397
20240905,090800,176036267,512,514,514,512,52217
20240905,090700,149225285,516,517,517,514,34252
20240905,090600,131587981,517,515,519,515,12732
20240905,090500,125003147,515,517,518,514,28086
20240905,090400,110514670,517,517,517,515,7577
20240905,090300,106604840,515,515,519,513,22005
20240905,090200,95244707,517,509,517,509,47335
20240905,090100,70947240,509,514,514,509,63286
20240905,090000,38520793,514,514,515,513,74342