stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,183400,3471952863,458,458,458,458,153029
20240906,183300,3471952863,458,458,458,458,0
20240906,183200,3471952863,458,458,458,458,0
20240906,183100,3471952863,458,458,458,458,0
20240906,183000,3471952863,458,458,458,458,0
20240906,182900,3471952863,458,458,458,458,0
20240906,182800,3471952863,458,458,458,458,0
20240906,182700,3471952863,458,458,458,458,0
20240906,182600,3471952863,458,458,458,458,0
20240906,182500,3471952863,458,458,458,458,0
20240906,182400,3471952863,458,458,458,458,0
20240906,182300,3471952863,458,458,458,458,0
20240906,182200,3471952863,458,458,458,458,0
20240906,182100,3471952863,458,458,458,458,0
20240906,182000,3471952863,458,458,458,458,0
20240906,181900,3471952863,458,458,458,458,0
20240906,181800,3471952863,458,458,458,458,0
20240906,181700,3471952863,458,458,458,458,0
20240906,181600,3471952863,458,458,458,458,0
20240906,181500,3471952863,458,458,458,458,0
20240906,181400,3471952863,458,458,458,458,0
20240906,181300,3471952863,458,458,458,458,0
20240906,181200,3471952863,458,458,458,458,0
20240906,181100,3471952863,458,458,458,458,0
20240906,181000,3471952863,458,458,458,458,0
20240906,180900,3471952863,458,458,458,458,0
20240906,180800,3471952863,458,458,458,458,0
20240906,180700,3471952863,458,458,458,458,0
20240906,180600,3471952863,458,458,458,458,0
20240906,180500,3471952863,458,458,458,458,0
20240906,180400,3471952863,458,458,458,458,153029
20240906,180300,3471952863,458,458,458,458,0
20240906,180200,3471952863,458,458,458,458,0
20240906,180100,3471952863,458,458,458,458,0
20240906,180000,3471952863,458,458,458,458,0
20240906,175900,3471952863,458,458,458,458,0
20240906,175800,3471952863,458,458,458,458,0
20240906,175700,3471952863,458,458,458,458,0
20240906,175600,3471952863,458,458,458,458,0
20240906,175500,3471952863,458,458,458,458,0
20240906,175400,3471952863,458,458,458,458,0
20240906,175300,3471952863,458,458,458,458,0
20240906,175200,3471952863,458,458,458,458,0
20240906,175100,3471952863,458,458,458,458,0
20240906,175000,3471952863,458,458,458,458,0
20240906,174900,3471952863,458,458,458,458,0
20240906,174800,3471952863,458,458,458,458,0
20240906,174700,3471952863,458,458,458,458,0
20240906,174600,3471952863,458,458,458,458,0
20240906,174500,3471952863,458,458,458,458,0
20240906,174400,3471952863,458,458,458,458,0
20240906,174300,3471952863,458,458,458,458,0
20240906,174200,3471952863,458,458,458,458,0
20240906,174100,3471952863,458,458,458,458,0
20240906,174000,3471952863,458,458,458,458,0
20240906,173900,3471952863,458,458,458,458,0
20240906,173800,3471952863,458,458,458,458,0
20240906,173700,3471952863,458,458,458,458,0
20240906,173600,3471952863,458,458,458,458,0
20240906,173500,3471952863,458,458,458,458,0
20240906,173400,3471952863,458,458,458,458,153029
20240906,173300,3471952863,458,458,458,458,0
20240906,173200,3471952863,458,458,458,458,0
20240906,173100,3471952863,458,458,458,458,0
20240906,173000,3471952863,458,458,458,458,0
20240906,172900,3471952863,458,458,458,458,0
20240906,172800,3471952863,458,458,458,458,0
20240906,172700,3471952863,458,458,458,458,0
20240906,172600,3471952863,458,458,458,458,0
20240906,172500,3471952863,458,458,458,458,0
20240906,172400,3471952863,458,458,458,458,0
20240906,172300,3471952863,458,458,458,458,0
20240906,172200,3471952863,458,458,458,458,0
20240906,172100,3471952863,458,458,458,458,0
20240906,172000,3471952863,458,458,458,458,0
20240906,171900,3471952863,458,458,458,458,0
20240906,171800,3471952863,458,458,458,458,0
20240906,171700,3471952863,458,458,458,458,0
20240906,171600,3471952863,458,458,458,458,0
20240906,171500,3471952863,458,458,458,458,0
20240906,171400,3471952863,458,458,458,458,0
20240906,171300,3471952863,458,458,458,458,0
20240906,171200,3471952863,458,458,458,458,0
20240906,171100,3471952863,458,458,458,458,0
20240906,171000,3471952863,458,458,458,458,0
20240906,170900,3471952863,458,458,458,458,0
20240906,170800,3471952863,458,458,458,458,0
20240906,170700,3471952863,458,458,458,458,0
20240906,170600,3471952863,458,458,458,458,0
20240906,170500,3471952863,458,458,458,458,0
20240906,170400,3471952863,458,458,458,458,153029
20240906,170300,3471952863,458,458,458,458,0
20240906,170200,3471952863,458,458,458,458,0
20240906,170100,3471952863,458,458,458,458,0
20240906,170000,3471952863,458,458,458,458,0
20240906,165900,3471952863,458,458,458,458,0
20240906,165800,3471952863,458,458,458,458,0
20240906,165700,3471952863,458,458,458,458,0
20240906,165600,3471952863,458,458,458,458,0
20240906,165500,3471952863,458,458,458,458,0
20240906,165400,3471952863,458,458,458,458,0
20240906,165300,3471952863,458,458,458,458,0
20240906,165200,3471952863,458,458,458,458,0
20240906,165100,3471952863,458,458,458,458,0
20240906,165000,3471952863,458,458,458,458,0
20240906,164900,3471952863,458,458,458,458,0
20240906,164800,3471952863,458,458,458,458,0
20240906,164700,3471952863,458,458,458,458,0
20240906,164600,3471952863,458,458,458,458,0
20240906,164500,3471952863,458,458,458,458,0
20240906,164400,3471952863,458,458,458,458,0
20240906,164300,3471952863,458,458,458,458,0
20240906,164200,3471952863,458,458,458,458,0
20240906,164100,3471952863,458,458,458,458,0
20240906,164000,3471952863,458,458,458,458,0
20240906,163900,3471952863,458,458,458,458,0
20240906,163800,3471952863,458,458,458,458,0
20240906,163700,3471952863,458,458,458,458,0
20240906,163600,3471952863,458,458,458,458,0
20240906,163500,3471952863,458,458,458,458,0
20240906,163400,3471952863,458,458,458,458,153029
20240906,163300,3471952863,458,458,458,458,0
20240906,163200,3471952863,458,458,458,458,0
20240906,163100,3471952863,458,458,458,458,0
20240906,163000,3471952863,458,458,458,458,0
20240906,162900,3471952863,458,458,458,458,0
20240906,162800,3471952863,458,458,458,458,0
20240906,162700,3471952863,458,458,458,458,0
20240906,162600,3471952863,458,458,458,458,0
20240906,162500,3471952863,458,458,458,458,0
20240906,162400,3471952863,458,458,458,458,0
20240906,162300,3471952863,458,458,458,458,0
20240906,162200,3471952863,458,458,458,458,0
20240906,162100,3471952863,458,458,458,458,0
20240906,162000,3471952863,458,458,458,458,0
20240906,161900,3471952863,458,458,458,458,0
20240906,161800,3471952863,458,458,458,458,0
20240906,161700,3471952863,458,458,458,458,0
20240906,161600,3471952863,458,458,458,458,0
20240906,161500,3471952863,458,458,458,458,0
20240906,161400,3471952863,458,458,458,458,0
20240906,161300,3471952863,458,458,458,458,0
20240906,161200,3471952863,458,458,458,458,0
20240906,161100,3471952863,458,458,458,458,0
20240906,161000,3471952863,458,458,458,458,0
20240906,160900,3471952863,458,458,458,458,0
20240906,160800,3471952863,458,458,458,458,0
20240906,160700,3471952863,458,458,458,458,0
20240906,160600,3471952863,458,458,458,458,0
20240906,160500,3471952863,458,458,458,458,0
20240906,160400,3471952863,458,458,458,458,153029
20240906,160300,3471952863,458,458,458,458,0
20240906,160200,3471952863,458,458,458,458,0
20240906,160100,3471952863,458,458,458,458,0
20240906,160000,3471952863,458,458,458,458,0
20240906,155900,3471952863,458,458,458,458,0
20240906,155800,3471952863,458,458,458,458,0
20240906,155700,3471952863,458,458,458,458,0
20240906,155600,3471952863,458,458,458,458,0
20240906,155500,3471952863,458,458,458,458,0
20240906,155400,3471952863,458,458,458,458,0
20240906,155300,3471952863,458,458,458,458,0
20240906,155200,3471952863,458,458,458,458,0
20240906,155100,3471952863,458,458,458,458,0
20240906,155000,3471952863,458,458,458,458,0
20240906,154900,3471952863,458,458,458,458,0
20240906,154800,3471952863,458,458,458,458,0
20240906,154700,3471952863,458,458,458,458,0
20240906,154600,3471952863,458,458,458,458,0
20240906,154500,3471952863,458,458,458,458,0
20240906,154400,3471952863,458,458,458,458,0
20240906,154300,3471952863,458,458,458,458,0
20240906,154200,3471952863,458,458,458,458,0
20240906,154100,3471952863,458,458,458,458,0
20240906,154000,3471952863,458,458,458,458,0
20240906,153900,3471952863,458,458,458,458,0
20240906,153800,3471952863,458,458,458,458,0
20240906,153700,3471952863,458,458,458,458,0
20240906,153600,3471952863,458,458,458,458,0
20240906,153500,3471952863,458,458,458,458,0
20240906,153400,3471952863,458,458,458,458,153029
20240906,153300,3471952863,458,458,458,458,0
20240906,153200,3471952863,458,458,458,458,0
20240906,153100,3471952863,458,458,458,458,0
20240906,153000,3471952863,458,458,458,458,153029
20240906,152900,3401865581,460,460,460,460,0
20240906,152800,3401865581,460,460,460,460,0
20240906,152700,3401865581,460,460,460,460,0
20240906,152600,3401865581,460,460,460,460,0
20240906,152500,3401865581,460,460,460,460,0
20240906,152400,3401865581,460,460,460,460,0
20240906,152300,3401865581,460,460,460,460,0
20240906,152200,3401865581,460,460,460,460,0
20240906,152100,3401865581,460,460,460,460,0
20240906,152000,3401865581,460,460,460,460,0
20240906,151900,3401865581,460,461,461,460,49150
20240906,151800,3379250635,461,459,461,459,45009
20240906,151700,3358570766,459,460,460,459,9133
20240906,151600,3354370198,460,460,461,458,28641
20240906,151500,3341220617,460,460,461,458,19340
20240906,151400,3332329739,461,460,461,459,11905
20240906,151300,3326842074,459,462,462,459,6002
20240906,151200,3324077860,461,461,462,458,26468
20240906,151100,3311903769,459,460,461,458,70386
20240906,151000,3279556892,460,461,461,460,8639
20240906,150900,3275579866,461,462,462,460,15518
20240906,150800,3268433721,460,461,462,460,3016
20240906,150700,3267042965,460,462,462,460,32031
20240906,150600,3252289667,461,462,463,461,13032
20240906,150500,3246267321,462,463,463,461,5832
20240906,150400,3243577847,462,463,463,461,19755
20240906,150300,3234453037,462,461,463,461,2261
20240906,150200,3233406298,461,463,463,461,3095
20240906,150100,3231978483,463,463,463,461,4597
20240906,150000,3229854346,463,462,463,461,4268
20240906,145900,3227884112,462,462,463,461,69549
20240906,145800,3195696718,463,462,463,461,42739
20240906,145700,3175954684,462,462,462,461,4315
20240906,145600,3173961575,462,463,463,462,8656
20240906,145500,3169961895,463,463,463,462,7603
20240906,145400,3166441709,463,463,463,462,2917
20240906,145300,3165093347,463,462,463,462,3924
20240906,145200,3163277087,463,463,463,462,10535
20240906,145100,3158400537,463,460,463,460,53696
20240906,145000,3133631475,460,461,461,460,15377
20240906,144900,3126543689,461,461,462,460,25351
20240906,144800,3114853302,461,460,461,459,7098
20240906,144700,3111589407,460,459,460,458,20519
20240906,144600,3102166395,460,460,460,459,12586
20240906,144500,3096384116,460,459,460,458,8096
20240906,144400,3092668000,460,459,461,458,20186
20240906,144300,3083405568,459,461,461,458,53029
20240906,144200,3059099785,460,461,461,460,19488
20240906,144100,3050129609,461,460,461,460,6074
20240906,144000,3047334497,461,461,461,461,1281
20240906,143900,3046743956,461,461,461,460,15478
20240906,143800,3039618598,460,461,461,460,5053
20240906,143700,3037292375,460,460,460,460,3065
20240906,143600,3035882475,460,460,461,460,7641
20240906,143500,3032367614,461,461,461,461,2502
20240906,143400,3031214192,461,462,462,461,2198
20240906,143300,3030200891,461,462,462,461,9143
20240906,143200,3025984577,461,462,462,461,890
20240906,143100,3025574277,462,461,462,461,475
20240906,143000,3025355203,461,461,461,461,754
20240906,142900,3025007609,461,461,462,461,15118
20240906,142800,3018038209,462,462,462,461,8732
20240906,142700,3014004626,461,460,462,460,27301
20240906,142600,3001419652,461,461,461,460,16566
20240906,142500,2993797904,461,460,461,460,3276
20240906,142400,2992288138,460,461,461,460,1070
20240906,142300,2991795758,461,460,461,460,1664
20240906,142200,2991030104,461,460,461,458,7608
20240906,142100,2987533303,458,461,462,458,18528
20240906,142000,2979018140,460,460,461,459,114951
20240906,141900,2926147595,460,461,461,460,10489
20240906,141800,2921312252,461,461,462,461,2457
20240906,141700,2920179572,461,461,462,461,417
20240906,141600,2919987299,462,462,462,461,5795
20240906,141500,2917310332,462,461,462,461,152
20240906,141400,2917240169,461,462,462,461,20205
20240906,141300,2907919516,462,462,462,462,2565
20240906,141200,2906734486,461,462,462,461,9204
20240906,141100,2902490940,462,462,462,462,2210
20240906,141000,2901469920,462,462,462,461,5943
20240906,140900,2898724661,462,461,462,461,3189
20240906,140800,2897253979,461,462,462,460,8932
20240906,140700,2893138951,461,461,462,460,7909
20240906,140600,2889497010,460,461,463,460,48925
20240906,140500,2866943766,461,462,462,461,7009
20240906,140400,2863711870,461,462,462,461,8581
20240906,140300,2859749153,462,463,463,462,8490
20240906,140200,2855823883,463,463,463,462,3481
20240906,140100,2854213164,463,463,463,462,1019
20240906,140000,2853742180,462,462,463,462,13670
20240906,135900,2847426479,461,463,463,461,24954
20240906,135800,2835901779,463,462,463,462,532
20240906,135700,2835655963,463,463,463,462,620
20240906,135600,2835368916,463,463,463,463,923
20240906,135500,2834941567,462,463,464,462,4405
20240906,135400,2832902325,463,463,463,462,1737
20240906,135300,2832099704,461,462,463,461,53572
20240906,135200,2807397346,462,463,464,462,13165
20240906,135100,2801301023,461,463,463,461,18358
20240906,135000,2792818581,463,462,463,462,727
20240906,134900,2792482568,462,463,463,462,5867
20240906,134800,2789771918,463,463,463,463,52
20240906,134700,2789747842,462,462,462,461,21616
20240906,134600,2779762260,462,463,463,462,6633
20240906,134500,2776695933,463,463,463,462,2417
20240906,134400,2775578691,463,463,463,462,12224
20240906,134300,2769926107,462,463,463,462,976
20240906,134200,2769475189,463,462,463,462,172
20240906,134100,2769395565,462,463,463,462,1118
20240906,134000,2768878885,463,462,463,462,8539
20240906,133900,2764933328,463,462,463,461,16817
20240906,133800,2757172793,462,462,462,461,28168
20240906,133700,2744183306,462,462,462,461,5875
20240906,133600,2741472664,462,463,463,462,1026
20240906,133500,2740998557,463,463,463,462,6399
20240906,133400,2738038999,464,464,464,464,265
20240906,133300,2737916039,463,464,464,463,7472
20240906,133200,2734456396,463,462,463,462,2044
20240906,133100,2733510224,462,463,463,461,11783
20240906,133000,2728066668,462,464,464,462,13830
20240906,132900,2721674432,463,464,464,463,5291
20240906,132800,2719224689,464,463,464,463,721
20240906,132700,2718890155,465,465,465,463,4420
20240906,132600,2716839010,465,465,465,464,3352
20240906,132500,2715281230,465,465,465,465,22762
20240906,132400,2704696900,464,464,464,464,3373
20240906,132300,2703131828,464,464,464,464,454
20240906,132200,2702921172,463,464,464,463,322
20240906,132100,2702772060,465,464,465,464,628
20240906,132000,2702480648,464,464,464,463,9902
20240906,131900,2697886193,464,463,464,463,179
20240906,131800,2697803156,464,464,465,463,26902
20240906,131700,2685320831,464,462,464,462,10634
20240906,131600,2680393273,463,462,463,462,17816
20240906,131500,2672153942,462,463,464,462,8036
20240906,131400,2668438166,463,462,463,462,499
20240906,131300,2668207130,462,464,464,462,815
20240906,131200,2667829287,464,462,464,462,5123
20240906,131100,2665459215,464,462,464,461,9994
20240906,131000,2660837258,462,462,462,461,13402
20240906,130900,2654652626,462,462,462,462,5622
20240906,130800,2652055262,461,463,463,461,42406
20240906,130700,2632473265,463,464,464,463,45013
20240906,130600,2611632191,464,462,464,462,15414
20240906,130500,2604505791,463,463,463,462,21357
20240906,130400,2594632297,463,464,464,462,15064
20240906,130300,2587657747,463,464,465,463,13613
20240906,130200,2581351870,465,465,465,464,13681
20240906,130100,2575000983,465,466,466,465,2
20240906,130000,2575000052,466,466,466,465,4145
20240906,125900,2573068483,466,466,466,465,102
20240906,125800,2573020952,466,465,466,464,5086
20240906,125700,2570656343,466,466,466,465,4396
20240906,125600,2568609049,466,466,466,465,167
20240906,125500,2568531228,465,465,466,465,5328
20240906,125400,2566053697,465,465,465,465,11218
20240906,125300,2560837327,464,465,466,464,4336
20240906,125200,2558821057,465,466,466,465,3301
20240906,125100,2557282796,466,466,466,465,4724
20240906,125000,2555081413,466,464,466,464,121
20240906,124900,2555025069,464,464,465,464,14851
20240906,124800,2548121177,465,465,465,465,4857
20240906,124700,2545862672,465,465,465,465,1002
20240906,124600,2545396742,465,464,465,462,44510
20240906,124500,2524754709,463,465,465,463,27424
20240906,124400,2512024489,466,465,466,465,1062
20240906,124300,2511530649,465,466,467,465,5396
20240906,124200,2509019478,466,466,466,465,5903
20240906,124100,2506270525,466,467,467,466,310
20240906,124000,2506126064,466,465,466,463,10375
20240906,123900,2501306987,465,468,468,462,130773
20240906,123800,2440617035,468,468,468,468,2132
20240906,123700,2439619259,468,469,469,468,5895
20240906,123600,2436860389,469,468,469,468,2741
20240906,123500,2435575060,469,468,469,468,1053
20240906,123400,2435082254,468,468,469,468,3022
20240906,123300,2433667956,468,467,468,467,8737
20240906,123200,2429580103,467,467,467,466,377
20240906,123100,2429404255,466,467,468,466,6893
20240906,123000,2426187518,467,468,468,467,8679
20240906,122900,2422127467,467,466,467,466,11227
20240906,122800,2416893271,466,467,467,466,14774
20240906,122700,2410002124,468,469,469,468,8562
20240906,122600,2405994096,469,469,470,469,8079
20240906,122500,2402205030,469,469,469,468,7532
20240906,122400,2398678893,469,469,469,469,1053
20240906,122300,2398185036,467,469,469,467,745
20240906,122200,2397835633,470,468,470,466,22422
20240906,122100,2387369271,468,470,470,468,669
20240906,122000,2387056140,470,469,470,468,13877
20240906,121900,2380536382,468,467,468,467,3360
20240906,121800,2378965902,467,468,468,467,9517
20240906,121700,2374521280,468,468,468,468,101
20240906,121600,2374474012,467,468,468,467,624
20240906,121500,2374182459,468,469,469,467,7343
20240906,121400,2370749017,469,469,470,468,3389
20240906,121300,2369162478,468,470,470,468,6615
20240906,121200,2366062037,470,470,470,470,3150
20240906,121100,2364581537,469,469,470,469,3045
20240906,121000,2363153235,469,471,471,469,8852
20240906,120900,2358988563,471,471,471,470,2096
20240906,120800,2358001350,470,470,470,470,14702
20240906,120700,2351091410,470,469,470,469,752
20240906,120600,2350738646,469,469,469,468,5180
20240906,120500,2348312181,469,468,469,468,1089
20240906,120400,2347801441,468,468,469,468,8147
20240906,120300,2343988505,469,468,469,468,252
20240906,120200,2343870567,468,467,468,467,28273
20240906,120100,2330652055,468,467,468,467,10444
20240906,120000,2325774485,467,467,467,466,7970
20240906,115900,2322052510,466,466,467,466,4792
20240906,115800,2319816246,467,467,467,466,6024
20240906,115700,2317008322,467,467,467,467,3334
20240906,115600,2315451344,467,467,467,466,102
20240906,115500,2315403711,466,466,466,466,1844
20240906,115400,2314544407,465,465,465,464,3349
20240906,115300,2312989623,465,465,466,465,70547
20240906,115200,2280178614,465,466,466,465,28306
20240906,115100,2267013692,466,466,466,466,6616
20240906,115000,2263930636,466,466,466,466,2579
20240906,114900,2262728822,466,466,467,466,53935
20240906,114800,2237592490,467,466,467,465,77293
20240906,114700,2201641711,466,467,467,466,8909
20240906,114600,2197490114,467,467,467,466,12430
20240906,114500,2191687683,466,466,467,465,13893
20240906,114400,2185213571,467,466,467,465,12649
20240906,114300,2179319217,465,466,467,465,55403
20240906,114200,2153501109,466,466,467,466,21995
20240906,114100,2143250318,467,467,467,467,2267
20240906,114000,2142191629,467,467,467,467,1529
20240906,113900,2141477586,467,468,468,466,28867
20240906,113800,2128021324,468,467,468,467,11490
20240906,113700,2122654290,468,468,468,467,221
20240906,113600,2122550920,468,467,468,467,2270
20240906,113500,2121490826,468,468,469,467,13462
20240906,113400,2115201314,467,468,469,467,18611
20240906,113300,2106501868,468,468,468,468,1471
20240906,113200,2105813440,468,468,468,468,1634
20240906,113100,2105048728,468,468,468,467,680
20240906,113000,2104730688,468,467,468,467,1364
20240906,112900,2104092889,467,467,467,467,582
20240906,112800,2103821095,467,467,467,466,23216
20240906,112700,2092980157,467,468,468,467,15274
20240906,112600,2085847196,468,469,469,468,2869
20240906,112500,2084503961,468,468,469,467,15324
20240906,112400,2077342159,468,469,469,468,8338
20240906,112300,2073433253,468,469,469,468,5247
20240906,112200,2070977423,468,468,470,467,6043
20240906,112100,2068150036,468,470,470,468,1311
20240906,112000,2067536294,470,470,470,468,443
20240906,111900,2067328086,468,468,468,468,4638
20240906,111800,2065157502,468,467,468,467,12624
20240906,111700,2059249472,468,468,468,467,145
20240906,111600,2059181653,468,470,470,468,5408
20240906,111500,2056648744,470,468,470,467,17611
20240906,111400,2048412984,468,468,468,467,2711
20240906,111300,2047144286,468,469,469,468,15669
20240906,111200,2039806776,469,470,470,469,10475
20240906,111100,2034893856,469,470,470,469,3856
20240906,111000,2033081935,470,469,471,469,1060
20240906,110900,2032584678,469,472,472,469,13316
20240906,110800,2026320423,472,472,472,471,9090
20240906,110700,2022029944,471,471,472,471,8738
20240906,110600,2017912672,471,471,471,471,3935
20240906,110500,2016059287,471,471,472,471,3065
20240906,110400,2014613991,472,473,473,468,8116
20240906,110300,2010798557,473,471,473,471,47
20240906,110200,2010776346,471,471,472,471,11077
20240906,110100,2005549101,471,472,472,471,410
20240906,110000,2005355585,472,470,472,469,2579
20240906,105900,2004141152,469,469,470,469,5143
20240906,105800,2001728045,469,470,470,469,2378
20240906,105700,2000612134,470,472,474,469,44721
20240906,105600,1979589658,472,472,472,472,795
20240906,105500,1979214418,472,474,474,472,1152
20240906,105400,1978669399,474,473,474,473,77
20240906,105300,1978632966,473,471,473,471,3070
20240906,105200,1977181882,471,472,473,471,9019
20240906,105100,1972918422,472,473,473,472,61
20240906,105000,1972889619,473,473,473,471,17961
20240906,104900,1964428585,473,472,473,472,6055
20240906,104800,1961565625,472,474,474,471,2049
20240906,104700,1960600527,471,473,474,470,8333
20240906,104600,1956673387,473,473,473,472,3036
20240906,104500,1955237369,472,472,472,472,996
20240906,104400,1954767257,472,470,472,470,4639
20240906,104300,1952578363,471,472,472,470,9411
20240906,104200,1948149342,472,473,473,471,2375
20240906,104100,1947030287,473,473,473,473,10868
20240906,104000,1941889723,473,471,473,470,2528
20240906,103900,1940701175,470,471,471,470,7183
20240906,103800,1937319687,471,471,471,471,8889
20240906,103700,1933132968,471,472,472,471,10787
20240906,103600,1928043970,472,473,473,472,5960
20240906,103500,1925225192,473,473,473,472,5070
20240906,103400,1922829832,473,474,474,473,18646
20240906,103300,1914006167,473,474,474,473,10272
20240906,103200,1909143737,474,475,475,474,7603
20240906,103100,1905534670,475,474,475,474,9880
20240906,103000,1900846400,474,478,480,474,13768
20240906,102900,1894281025,478,475,478,475,5995
20240906,102800,1891421883,478,474,478,474,35726
20240906,102700,1874471252,474,474,474,473,4632
20240906,102600,1872275736,474,475,475,474,809
20240906,102500,1871891842,476,475,479,474,30596
20240906,102400,1857266186,475,474,479,474,38096
20240906,102300,1839142242,473,470,474,470,83957
20240906,102200,1799521429,470,470,471,470,11895
20240906,102100,1793928979,470,469,470,469,20210
20240906,102000,1784434088,469,467,470,467,18549
20240906,101900,1775742534,467,468,469,466,17084
20240906,101800,1767767530,469,468,469,466,28191
20240906,101700,1754587981,469,469,469,468,6695
20240906,101600,1751448717,469,469,469,469,2319
20240906,101500,1750361106,469,469,470,469,2116
20240906,101400,1749367375,470,469,470,468,8055
20240906,101300,1745590050,468,471,471,468,17310
20240906,101200,1737461812,470,471,471,469,22183
20240906,101100,1727035892,471,469,471,469,30711
20240906,101000,1712610711,468,468,469,467,30182
20240906,100900,1698478865,467,468,469,467,81675
20240906,100800,1660274268,468,470,470,467,37355
20240906,100700,1642770996,470,471,471,470,31164
20240906,100600,1628109456,471,470,472,470,30327
20240906,100500,1613842688,471,472,472,470,18192
20240906,100400,1605286811,472,470,472,470,13316
20240906,100300,1599016829,471,473,473,470,42586
20240906,100200,1578982433,473,470,473,470,93435
20240906,100100,1534941310,470,473,473,470,121541
20240906,100000,1477659282,473,474,475,473,26377
20240906,095900,1465170395,474,475,475,474,12465
20240906,095800,1459256216,475,476,476,475,17152
20240906,095700,1451108427,476,478,478,475,13585
20240906,095600,1444642907,476,476,478,476,52725
20240906,095500,1419458679,476,479,479,476,3448
20240906,095400,1417812878,479,479,479,479,484
20240906,095300,1417581042,479,478,479,478,2039
20240906,095200,1416606399,476,476,478,476,19346
20240906,095100,1407396945,476,476,476,476,6703
20240906,095000,1404206317,476,475,476,474,9515
20240906,094900,1399682252,475,474,475,474,6246
20240906,094800,1396715405,474,476,476,474,10328
20240906,094700,1391809560,476,476,476,475,9746
20240906,094600,1387171966,476,477,477,476,22380
20240906,094500,1376515829,476,478,478,476,5854
20240906,094400,1373727488,478,478,479,478,5425
20240906,094300,1371133518,479,477,479,477,1330
20240906,094200,1370497148,477,477,478,476,22549
20240906,094100,1359738097,477,477,477,477,4769
20240906,094000,1357463284,476,477,478,476,22599
20240906,093900,1346695118,476,479,479,476,34127
20240906,093800,1330416976,480,480,481,479,13232
20240906,093700,1324066414,481,478,481,477,18162
20240906,093600,1315353604,476,478,479,476,40176
20240906,093500,1296215350,476,478,480,475,40560
20240906,093400,1276860568,478,477,478,476,27387
20240906,093300,1263794662,477,478,479,474,93983
20240906,093200,1219004520,479,481,482,477,29062
20240906,093100,1205098758,479,482,482,479,67125
20240906,093000,1172857195,481,484,484,481,23601
20240906,092900,1161495216,484,484,485,482,51026
20240906,092800,1136862325,484,485,485,484,13701
20240906,092700,1130230405,485,486,487,484,18791
20240906,092600,1121122862,486,485,486,484,10612
20240906,092500,1115971423,484,487,487,483,48354
20240906,092400,1092503267,487,487,488,485,10405
20240906,092300,1087441472,487,486,488,486,13860
20240906,092200,1080702169,485,490,490,485,27250
20240906,092100,1067413632,489,487,490,484,17585
20240906,092000,1058851653,487,487,488,485,57378
20240906,091900,1030935506,487,485,487,483,34197
20240906,091800,1014344309,482,482,485,481,57935
20240906,091700,986399092,482,488,488,482,80781
20240906,091600,947186731,488,494,494,488,134241
20240906,091500,881336515,492,494,495,492,25203
20240906,091400,868899370,494,493,495,491,82538
20240906,091300,828242346,494,494,495,492,31918
20240906,091200,812506322,493,495,497,490,121670
20240906,091100,752504672,492,494,499,491,202450
20240906,091000,652564413,495,506,507,494,338367
20240906,090900,483215887,504,489,506,487,240996
20240906,090800,363384383,490,487,490,487,24759
20240906,090700,351290149,488,489,492,486,28986
20240906,090600,337098505,491,490,492,489,82574
20240906,090500,296608087,490,490,491,488,58361
20240906,090400,268051544,490,483,490,481,130804
20240906,090300,204314490,481,485,485,480,53065
20240906,090200,178688778,482,490,491,482,78926
20240906,090100,140273512,490,491,492,488,158603
20240906,090000,62671552,491,485,492,485,127105