stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,183400,17578650235,544,544,544,544,200926
20240910,183300,17578650235,544,544,544,544,0
20240910,183200,17578650235,544,544,544,544,0
20240910,183100,17578650235,544,544,544,544,0
20240910,183000,17578650235,544,544,544,544,0
20240910,182900,17578650235,544,544,544,544,0
20240910,182800,17578650235,544,544,544,544,0
20240910,182700,17578650235,544,544,544,544,0
20240910,182600,17578650235,544,544,544,544,0
20240910,182500,17578650235,544,544,544,544,0
20240910,182400,17578650235,544,544,544,544,0
20240910,182300,17578650235,544,544,544,544,0
20240910,182200,17578650235,544,544,544,544,0
20240910,182100,17578650235,544,544,544,544,0
20240910,182000,17578650235,544,544,544,544,0
20240910,181900,17578650235,544,544,544,544,0
20240910,181800,17578650235,544,544,544,544,0
20240910,181700,17578650235,544,544,544,544,0
20240910,181600,17578650235,544,544,544,544,0
20240910,181500,17578650235,544,544,544,544,0
20240910,181400,17578650235,544,544,544,544,0
20240910,181300,17578650235,544,544,544,544,0
20240910,181200,17578650235,544,544,544,544,0
20240910,181100,17578650235,544,544,544,544,0
20240910,181000,17578650235,544,544,544,544,0
20240910,180900,17578650235,544,544,544,544,0
20240910,180800,17578650235,544,544,544,544,0
20240910,180700,17578650235,544,544,544,544,0
20240910,180600,17578650235,544,544,544,544,0
20240910,180500,17578650235,544,544,544,544,0
20240910,180400,17578650235,544,544,544,544,200926
20240910,180300,17578650235,544,544,544,544,0
20240910,180200,17578650235,544,544,544,544,0
20240910,180100,17578650235,544,544,544,544,0
20240910,180000,17578650235,544,544,544,544,0
20240910,175900,17578650235,544,544,544,544,0
20240910,175800,17578650235,544,544,544,544,0
20240910,175700,17578650235,544,544,544,544,0
20240910,175600,17578650235,544,544,544,544,0
20240910,175500,17578650235,544,544,544,544,0
20240910,175400,17578650235,544,544,544,544,0
20240910,175300,17578650235,544,544,544,544,0
20240910,175200,17578650235,544,544,544,544,0
20240910,175100,17578650235,544,544,544,544,0
20240910,175000,17578650235,544,544,544,544,0
20240910,174900,17578650235,544,544,544,544,0
20240910,174800,17578650235,544,544,544,544,0
20240910,174700,17578650235,544,544,544,544,0
20240910,174600,17578650235,544,544,544,544,0
20240910,174500,17578650235,544,544,544,544,0
20240910,174400,17578650235,544,544,544,544,0
20240910,174300,17578650235,544,544,544,544,0
20240910,174200,17578650235,544,544,544,544,0
20240910,174100,17578650235,544,544,544,544,0
20240910,174000,17578650235,544,544,544,544,0
20240910,173900,17578650235,544,544,544,544,0
20240910,173800,17578650235,544,544,544,544,0
20240910,173700,17578650235,544,544,544,544,0
20240910,173600,17578650235,544,544,544,544,0
20240910,173500,17578650235,544,544,544,544,0
20240910,173400,17578650235,544,544,544,544,200926
20240910,173300,17578650235,544,544,544,544,0
20240910,173200,17578650235,544,544,544,544,0
20240910,173100,17578650235,544,544,544,544,0
20240910,173000,17578650235,544,544,544,544,0
20240910,172900,17578650235,544,544,544,544,0
20240910,172800,17578650235,544,544,544,544,0
20240910,172700,17578650235,544,544,544,544,0
20240910,172600,17578650235,544,544,544,544,0
20240910,172500,17578650235,544,544,544,544,0
20240910,172400,17578650235,544,544,544,544,0
20240910,172300,17578650235,544,544,544,544,0
20240910,172200,17578650235,544,544,544,544,0
20240910,172100,17578650235,544,544,544,544,0
20240910,172000,17578650235,544,544,544,544,0
20240910,171900,17578650235,544,544,544,544,0
20240910,171800,17578650235,544,544,544,544,0
20240910,171700,17578650235,544,544,544,544,0
20240910,171600,17578650235,544,544,544,544,0
20240910,171500,17578650235,544,544,544,544,0
20240910,171400,17578650235,544,544,544,544,0
20240910,171300,17578650235,544,544,544,544,0
20240910,171200,17578650235,544,544,544,544,0
20240910,171100,17578650235,544,544,544,544,0
20240910,171000,17578650235,544,544,544,544,0
20240910,170900,17578650235,544,544,544,544,0
20240910,170800,17578650235,544,544,544,544,0
20240910,170700,17578650235,544,544,544,544,0
20240910,170600,17578650235,544,544,544,544,0
20240910,170500,17578650235,544,544,544,544,0
20240910,170400,17578650235,544,544,544,544,200926
20240910,170300,17578650235,544,544,544,544,0
20240910,170200,17578650235,544,544,544,544,0
20240910,170100,17578650235,544,544,544,544,0
20240910,170000,17578650235,544,544,544,544,0
20240910,165900,17578650235,544,544,544,544,0
20240910,165800,17578650235,544,544,544,544,0
20240910,165700,17578650235,544,544,544,544,0
20240910,165600,17578650235,544,544,544,544,0
20240910,165500,17578650235,544,544,544,544,0
20240910,165400,17578650235,544,544,544,544,0
20240910,165300,17578650235,544,544,544,544,0
20240910,165200,17578650235,544,544,544,544,0
20240910,165100,17578650235,544,544,544,544,0
20240910,165000,17578650235,544,544,544,544,0
20240910,164900,17578650235,544,544,544,544,0
20240910,164800,17578650235,544,544,544,544,0
20240910,164700,17578650235,544,544,544,544,0
20240910,164600,17578650235,544,544,544,544,0
20240910,164500,17578650235,544,544,544,544,0
20240910,164400,17578650235,544,544,544,544,0
20240910,164300,17578650235,544,544,544,544,0
20240910,164200,17578650235,544,544,544,544,0
20240910,164100,17578650235,544,544,544,544,0
20240910,164000,17578650235,544,544,544,544,0
20240910,163900,17578650235,544,544,544,544,0
20240910,163800,17578650235,544,544,544,544,0
20240910,163700,17578650235,544,544,544,544,0
20240910,163600,17578650235,544,544,544,544,0
20240910,163500,17578650235,544,544,544,544,0
20240910,163400,17578650235,544,544,544,544,200926
20240910,163300,17578650235,544,544,544,544,0
20240910,163200,17578650235,544,544,544,544,0
20240910,163100,17578650235,544,544,544,544,0
20240910,163000,17578650235,544,544,544,544,0
20240910,162900,17578650235,544,544,544,544,0
20240910,162800,17578650235,544,544,544,544,0
20240910,162700,17578650235,544,544,544,544,0
20240910,162600,17578650235,544,544,544,544,0
20240910,162500,17578650235,544,544,544,544,0
20240910,162400,17578650235,544,544,544,544,0
20240910,162300,17578650235,544,544,544,544,0
20240910,162200,17578650235,544,544,544,544,0
20240910,162100,17578650235,544,544,544,544,0
20240910,162000,17578650235,544,544,544,544,0
20240910,161900,17578650235,544,544,544,544,0
20240910,161800,17578650235,544,544,544,544,0
20240910,161700,17578650235,544,544,544,544,0
20240910,161600,17578650235,544,544,544,544,0
20240910,161500,17578650235,544,544,544,544,0
20240910,161400,17578650235,544,544,544,544,0
20240910,161300,17578650235,544,544,544,544,0
20240910,161200,17578650235,544,544,544,544,0
20240910,161100,17578650235,544,544,544,544,0
20240910,161000,17578650235,544,544,544,544,0
20240910,160900,17578650235,544,544,544,544,0
20240910,160800,17578650235,544,544,544,544,0
20240910,160700,17578650235,544,544,544,544,0
20240910,160600,17578650235,544,544,544,544,0
20240910,160500,17578650235,544,544,544,544,0
20240910,160400,17578650235,544,544,544,544,200926
20240910,160300,17578650235,544,544,544,544,0
20240910,160200,17578650235,544,544,544,544,0
20240910,160100,17578650235,544,544,544,544,0
20240910,160000,17578650235,544,544,544,544,0
20240910,155900,17578650235,544,544,544,544,0
20240910,155800,17578650235,544,544,544,544,0
20240910,155700,17578650235,544,544,544,544,0
20240910,155600,17578650235,544,544,544,544,0
20240910,155500,17578650235,544,544,544,544,0
20240910,155400,17578650235,544,544,544,544,0
20240910,155300,17578650235,544,544,544,544,0
20240910,155200,17578650235,544,544,544,544,0
20240910,155100,17578650235,544,544,544,544,0
20240910,155000,17578650235,544,544,544,544,0
20240910,154900,17578650235,544,544,544,544,0
20240910,154800,17578650235,544,544,544,544,0
20240910,154700,17578650235,544,544,544,544,0
20240910,154600,17578650235,544,544,544,544,0
20240910,154500,17578650235,544,544,544,544,0
20240910,154400,17578650235,544,544,544,544,0
20240910,154300,17578650235,544,544,544,544,0
20240910,154200,17578650235,544,544,544,544,0
20240910,154100,17578650235,544,544,544,544,0
20240910,154000,17578650235,544,544,544,544,0
20240910,153900,17578650235,544,544,544,544,0
20240910,153800,17578650235,544,544,544,544,0
20240910,153700,17578650235,544,544,544,544,0
20240910,153600,17578650235,544,544,544,544,0
20240910,153500,17578650235,544,544,544,544,0
20240910,153400,17578650235,544,544,544,544,200926
20240910,153300,17578650235,544,544,544,544,0
20240910,153200,17578650235,544,544,544,544,0
20240910,153100,17578650235,544,544,544,544,0
20240910,153000,17578650235,544,544,544,544,200926
20240910,152900,17469346491,545,545,545,545,0
20240910,152800,17469346491,545,545,545,545,0
20240910,152700,17469346491,545,545,545,545,0
20240910,152600,17469346491,545,545,545,545,0
20240910,152500,17469346491,545,545,545,545,0
20240910,152400,17469346491,545,545,545,545,0
20240910,152300,17469346491,545,545,545,545,0
20240910,152200,17469346491,545,545,545,545,0
20240910,152100,17469346491,545,545,545,545,0
20240910,152000,17469346491,545,545,545,545,0
20240910,151900,17469346491,545,547,549,545,92998
20240910,151800,17418468279,547,545,547,545,42709
20240910,151700,17395171897,546,545,546,544,35564
20240910,151600,17375789849,546,545,546,544,23679
20240910,151500,17362883469,544,545,546,544,35349
20240910,151400,17343648056,545,544,545,543,13946
20240910,151300,17336074043,543,544,545,543,57838
20240910,151200,17304636055,544,545,546,544,38555
20240910,151100,17283630284,545,545,546,545,16983
20240910,151000,17274374499,546,547,548,546,27579
20240910,150900,17259291494,547,547,548,546,24329
20240910,150800,17245984884,548,550,551,548,48908
20240910,150700,17219149848,549,551,551,549,20037
20240910,150600,17208128743,551,550,551,549,16070
20240910,150500,17199304358,550,550,552,550,55933
20240910,150400,17168498421,551,550,551,550,7188
20240910,150300,17164539183,550,551,552,550,8242
20240910,150200,17160003886,551,552,552,550,58341
20240910,150100,17127899963,551,554,555,551,19168
20240910,150000,17117290767,554,555,555,554,25318
20240910,145900,17103246132,555,551,555,550,45763
20240910,145800,17077937032,551,552,552,551,18181
20240910,145700,17067915352,552,553,553,551,17030
20240910,145600,17058525053,553,553,553,552,27890
20240910,145500,17043122280,553,552,554,551,71469
20240910,145400,17003572437,552,552,553,550,8946
20240910,145300,16998637212,552,552,552,550,34739
20240910,145200,16979507405,552,552,554,551,9828
20240910,145100,16974085262,552,556,556,551,84576
20240910,145000,16927212627,555,551,555,549,174967
20240910,144900,16830564389,550,549,551,545,170322
20240910,144800,16737046987,549,544,549,544,45653
20240910,144700,16712143999,544,544,545,544,39401
20240910,144600,16690709854,544,544,544,544,4411
20240910,144500,16688310270,543,543,544,542,21497
20240910,144400,16676649944,542,543,543,542,3714
20240910,144300,16674634793,543,544,544,542,16071
20240910,144200,16665913130,543,544,544,543,8266
20240910,144100,16661417604,544,544,544,543,10659
20240910,144000,16655623808,544,543,544,543,2747
20240910,143900,16654130009,543,543,544,543,1883
20240910,143800,16653107534,542,543,544,542,16809
20240910,143700,16643980764,543,542,543,541,28027
20240910,143600,16628790866,542,542,542,541,27081
20240910,143500,16614125253,541,541,542,541,10367
20240910,143400,16608515982,542,543,544,541,52700
20240910,143300,16579943690,544,544,545,543,6525
20240910,143200,16576394793,545,545,545,543,3277
20240910,143100,16574608940,545,544,545,542,18567
20240910,143000,16564524541,544,544,545,543,5162
20240910,142900,16561716884,544,542,544,542,13361
20240910,142800,16554474580,542,542,542,541,35671
20240910,142700,16535145224,542,543,543,542,39959
20240910,142600,16513471984,543,544,544,543,27886
20240910,142500,16498329764,543,545,545,543,27915
20240910,142400,16483124075,546,543,546,543,26831
20240910,142300,16468536649,543,541,544,541,3477
20240910,142200,16466650742,541,544,544,541,79088
20240910,142100,16423757869,544,544,545,544,5158
20240910,142000,16420948707,545,544,545,543,2965
20240910,141900,16419334307,544,543,545,542,29505
20240910,141800,16403309329,545,542,545,541,38506
20240910,141700,16382434774,542,541,543,541,14313
20240910,141600,16374685152,543,543,543,541,71504
20240910,141500,16335935921,543,545,545,543,13518
20240910,141400,16328591666,545,544,546,544,17393
20240910,141300,16319109395,545,546,546,544,12281
20240910,141200,16312416054,544,546,546,543,27275
20240910,141100,16297561962,546,548,548,546,7063
20240910,141000,16293703347,544,542,546,541,100758
20240910,140900,16239010204,542,542,544,541,43299
20240910,140800,16215555049,541,546,546,541,189520
20240910,140700,16112556270,545,547,548,545,129895
20240910,140600,16041683387,548,547,548,547,30248
20240910,140500,16025127743,548,548,549,547,47053
20240910,140400,15999361529,548,549,549,548,13047
20240910,140300,15992207668,549,548,549,547,40744
20240910,140200,15969874718,549,552,552,549,63418
20240910,140100,15935020517,550,552,552,550,23912
20240910,140000,15921838389,551,554,554,550,61103
20240910,135900,15888198019,552,553,555,552,41197
20240910,135800,15865444426,553,554,556,553,23190
20240910,135700,15852588076,554,553,554,553,29914
20240910,135600,15836034802,554,553,554,551,9857
20240910,135500,15830589150,553,555,555,550,23817
20240910,135400,15817465237,550,551,555,550,84720
20240910,135300,15770758626,553,555,557,551,89940
20240910,135200,15720951696,558,557,559,556,58217
20240910,135100,15688565614,557,558,558,556,40571
20240910,135000,15665971453,558,557,560,557,74124
20240910,134900,15624625077,557,557,558,556,29342
20240910,134800,15608290635,557,555,558,555,24069
20240910,134700,15594905424,555,554,555,554,24103
20240910,134600,15581546275,554,554,555,553,38767
20240910,134500,15560056919,555,555,555,553,27650
20240910,134400,15544722683,555,555,556,553,14427
20240910,134300,15536709610,555,552,555,552,45298
20240910,134200,15511671289,552,552,554,551,34496
20240910,134100,15492627843,553,555,557,553,75999
20240910,134000,15450515953,555,555,557,553,68430
20240910,133900,15412523480,556,556,556,555,91212
20240910,133800,15361891879,556,557,557,555,49243
20240910,133700,15334520300,556,559,560,556,39659
20240910,133600,15312397241,560,560,560,558,24245
20240910,133500,15298849583,560,558,560,557,26879
20240910,133400,15283847445,558,560,561,558,54862
20240910,133300,15253187222,560,562,562,560,42613
20240910,133200,15229285902,561,562,563,561,11822
20240910,133100,15222644116,563,564,564,559,105697
20240910,133000,15163367568,564,564,565,564,24597
20240910,132900,15149494310,565,565,566,564,40393
20240910,132800,15126681759,565,565,566,563,78777
20240910,132700,15082211544,563,568,568,563,140240
20240910,132600,15002982280,566,570,571,566,120561
20240910,132500,14934422864,570,572,573,570,32477
20240910,132400,14915861937,572,573,575,570,93998
20240910,132300,14862058296,573,571,575,569,95492
20240910,132200,14807447006,570,570,571,569,38251
20240910,132100,14785646602,570,571,572,569,78195
20240910,132000,14741025191,572,575,575,572,116516
20240910,131900,14674202454,574,568,574,568,224408
20240910,131800,14546012504,568,568,568,567,16889
20240910,131700,14536432655,568,569,569,566,66753
20240910,131600,14498524780,568,568,570,567,45763
20240910,131500,14472508548,568,570,570,567,50679
20240910,131400,14443685168,570,570,571,569,103226
20240910,131300,14384797156,570,570,571,566,171121
20240910,131200,14287615834,570,570,572,568,195225
20240910,131100,14176404560,569,567,570,566,129892
20240910,131000,14102559662,568,558,568,558,256790
20240910,130900,13957609215,557,559,560,557,7402
20240910,130800,13953475676,559,561,561,557,20890
20240910,130700,13941803145,561,558,561,557,24980
20240910,130600,13927833853,558,559,559,555,28242
20240910,130500,13912106735,559,558,560,557,23139
20240910,130400,13899192681,558,559,559,556,21422
20240910,130300,13887253861,559,562,562,559,24452
20240910,130200,13873555334,563,563,563,561,30917
20240910,130100,13856174050,564,562,564,562,63014
20240910,130000,13820722013,562,561,562,560,24628
20240910,125900,13806910220,561,559,561,559,14132
20240910,125800,13799000179,560,559,560,558,27907
20240910,125700,13783405248,559,559,559,557,8303
20240910,125600,13778768152,559,557,559,557,20420
20240910,125500,13767373533,557,554,558,554,25503
20240910,125400,13753205831,554,557,559,554,32840
20240910,125300,13734954426,559,559,560,556,43619
20240910,125200,13710616909,560,560,561,558,17791
20240910,125100,13700669358,561,560,561,560,29474
20240910,125000,13684155240,560,562,562,560,48157
20240910,124900,13657173799,562,561,563,561,22552
20240910,124800,13644515347,562,560,562,560,39681
20240910,124700,13622257054,560,561,561,559,22919
20240910,124600,13609428813,561,564,564,559,176019
20240910,124500,13510527727,564,560,565,560,117241
20240910,124400,13444574714,560,560,563,559,55073
20240910,124300,13413684286,561,558,561,557,56025
20240910,124200,13382314795,558,563,564,557,121713
20240910,124100,13314131613,563,562,564,558,120486
20240910,124000,13246496866,563,561,564,560,268137
20240910,123900,13095684661,561,557,561,554,55016
20240910,123800,13064994940,556,560,560,555,71510
20240910,123700,13025114431,560,561,561,555,165383
20240910,123600,12932928763,561,558,562,555,235938
20240910,123500,12801096313,559,550,559,550,150299
20240910,123400,12717735536,551,548,551,547,85484
20240910,123300,12670801197,548,548,549,547,15816
20240910,123200,12662132242,549,548,549,547,16806
20240910,123100,12652928014,548,547,548,547,18146
20240910,123000,12642995787,547,547,547,546,12795
20240910,122900,12636003767,546,547,547,546,12517
20240910,122800,12629163181,546,546,547,546,13638
20240910,122700,12621714299,546,546,546,545,13915
20240910,122600,12614124110,546,545,546,545,9305
20240910,122500,12609052848,545,546,546,544,52437
20240910,122400,12580463658,546,546,546,545,17132
20240910,122300,12571113597,546,549,549,546,43957
20240910,122200,12547069172,549,548,549,547,33059
20240910,122100,12528949800,548,544,548,544,58679
20240910,122000,12496925336,545,546,546,545,19792
20240910,121900,12486131077,546,547,547,545,48750
20240910,121800,12459513616,548,547,548,546,56357
20240910,121700,12428682006,547,545,548,543,72837
20240910,121600,12388943900,545,548,548,545,52704
20240910,121500,12360175416,547,547,548,546,15319
20240910,121400,12351803450,548,548,548,547,25181
20240910,121300,12338014861,548,549,549,548,20548
20240910,121200,12326752248,549,549,550,548,23339
20240910,121100,12313935855,549,552,552,548,68545
20240910,121000,12276159198,552,551,553,550,47415
20240910,120900,12250022163,551,546,551,545,132435
20240910,120800,12177525584,545,545,546,545,34192
20240910,120700,12158889509,545,546,547,545,38108
20240910,120600,12138090059,547,546,547,545,15863
20240910,120500,12129430023,546,547,547,544,33009
20240910,120400,12111445466,545,547,547,544,48048
20240910,120300,12085240967,546,546,549,545,30026
20240910,120200,12068835492,545,545,547,545,23731
20240910,120100,12055890986,545,547,549,544,110065
20240910,120000,11995869933,546,551,551,546,152608
20240910,115900,11912181335,550,552,552,550,23520
20240910,115800,11899230300,552,551,552,549,33246
20240910,115700,11880919591,551,552,552,549,16896
20240910,115600,11871626112,550,553,553,548,61995
20240910,115500,11837554833,553,552,553,550,34557
20240910,115400,11818488913,552,553,553,552,32647
20240910,115300,11800450544,554,552,555,552,19852
20240910,115200,11789479247,552,551,552,548,31946
20240910,115100,11771927233,550,548,552,548,25184
20240910,115000,11758099068,548,550,551,548,114226
20240910,114900,11695386248,551,552,552,550,34082
20240910,114800,11676606503,552,550,552,550,54830
20240910,114700,11646434357,552,555,555,551,53551
20240910,114600,11616873098,556,552,556,552,47528
20240910,114500,11590557538,551,552,552,550,98013
20240910,114400,11536584487,552,554,556,550,134970
20240910,114300,11462128030,555,556,557,554,38789
20240910,114200,11440593445,556,559,559,556,37633
20240910,114100,11419631709,559,554,560,553,149722
20240910,114000,11336375971,554,554,555,551,169755
20240910,113900,11242539122,554,558,559,554,74493
20240910,113800,11201086567,559,558,559,558,30571
20240910,113700,11184023660,558,559,560,557,96288
20240910,113600,11130273094,558,553,559,552,151867
20240910,113500,11045811218,555,559,560,552,207010
20240910,113400,10930743903,558,562,563,557,297119
20240910,113300,10764542492,561,567,570,561,184762
20240910,113200,10660207415,570,566,571,566,52953
20240910,113100,10630113964,565,567,567,565,40157
20240910,113000,10607390549,567,564,569,563,94717
20240910,112900,10553853619,564,569,570,563,211421
20240910,112800,10434380914,569,573,573,567,95628
20240910,112700,10379822890,573,575,575,570,143651
20240910,112600,10297483105,575,567,575,566,92011
20240910,112500,10245094893,568,566,569,565,129493
20240910,112400,10171700579,566,567,571,566,130207
20240910,112300,10097772727,568,569,569,564,110380
20240910,112200,10035418222,569,568,569,564,126593
20240910,112100,9963724089,569,568,569,564,249800
20240910,112000,9822250682,569,578,578,567,283480
20240910,111900,9659807335,578,579,581,573,325488
20240910,111800,9471678897,580,583,583,570,384554
20240910,111700,9249109121,582,570,584,568,578146
20240910,111600,8915328635,568,567,570,563,228598
20240910,111500,8786149251,567,566,569,565,128051
20240910,111400,8713555458,568,577,579,564,535524
20240910,111300,8408015517,578,567,578,565,383646
20240910,111200,8188528896,567,566,573,565,587789
20240910,111100,7854015275,567,561,569,560,287723
20240910,111000,7691247397,561,562,564,559,105203
20240910,110900,7632220871,563,560,565,554,149784
20240910,110800,7548149538,560,563,563,557,121811
20240910,110700,7480004894,563,565,566,558,295633
20240910,110600,7313759562,563,547,566,547,382056
20240910,110500,7100260376,546,550,550,545,107152
20240910,110400,7041734620,550,551,555,545,197834
20240910,110300,6933088991,551,549,554,549,137402
20240910,110200,6857246733,549,548,550,545,231034
20240910,110100,6730740074,549,549,553,547,261043
20240910,110000,6587264044,548,559,559,548,318361
20240910,105900,6411146136,558,565,565,553,485869
20240910,105800,6139611015,565,570,574,561,885270
20240910,105700,5636576645,569,557,572,551,1288267
20240910,105600,4916117603,558,559,559,558,172773
20240910,105500,4819540067,553,553,553,553,0
20240910,105400,4819540067,553,541,553,540,439104
20240910,105300,4578530083,541,544,546,539,112958
20240910,105200,4517392512,547,547,548,541,192407
20240910,105100,4412552314,547,539,549,537,438798
20240910,105000,4173819243,539,534,539,532,107106
20240910,104900,4116462284,535,542,542,531,194075
20240910,104800,4012003517,542,538,544,538,195443
20240910,104700,3906252017,538,531,539,529,154292
20240910,104600,3823783191,530,539,539,530,144592
20240910,104500,3746733485,539,531,542,530,548530
20240910,104400,3452223340,531,524,532,524,117054
20240910,104300,3390273650,523,525,527,522,126064
20240910,104200,3324093401,525,531,532,524,194489
20240910,104100,3221118718,531,521,531,521,330948
20240910,104000,3046227710,522,516,525,516,221455
20240910,103900,2930971902,515,514,517,514,110959
20240910,103800,2873751291,514,514,514,514,26653
20240910,103700,2860051649,514,513,514,512,12370
20240910,103600,2853705787,513,513,513,512,397
20240910,103500,2853502510,513,512,513,511,8187
20240910,103400,2849310979,513,513,513,512,194
20240910,103300,2849211465,513,512,513,511,36743
20240910,103200,2830423877,511,512,512,511,4154
20240910,103100,2828298429,512,512,512,511,4093
20240910,103000,2826204362,511,512,512,511,5671
20240910,102900,2823300812,512,512,512,510,5488
20240910,102800,2820500736,512,512,512,511,354
20240910,102700,2820319758,512,513,513,512,22236
20240910,102600,2808922736,512,512,513,511,1296
20240910,102500,2808259203,512,513,513,511,40398
20240910,102400,2787567107,513,513,513,512,15008
20240910,102300,2779880839,513,513,513,511,3934
20240910,102200,2777862869,512,513,513,510,44289
20240910,102100,2755150751,513,513,514,512,20985
20240910,102000,2744380045,513,513,514,513,10133
20240910,101900,2739181512,514,512,514,512,26411
20240910,101800,2725642901,512,512,512,512,3793
20240910,101700,2723700885,512,511,513,511,16291
20240910,101600,2715360385,511,510,511,510,19384
20240910,101500,2705465367,511,510,511,510,4232
20240910,101400,2703304480,510,509,510,509,5631
20240910,101300,2700432682,509,509,510,509,2313
20240910,101200,2699254908,509,508,509,507,32459
20240910,101100,2682755814,508,508,509,508,22876
20240910,101000,2671134321,509,508,509,508,12820
20240910,100900,2664621467,508,508,510,508,3536
20240910,100800,2662824215,510,510,510,508,27853
20240910,100700,2648657094,510,510,510,510,7404
20240910,100600,2644881054,510,510,510,510,3323
20240910,100500,2643186324,509,510,510,509,15667
20240910,100400,2635206796,510,512,512,510,6358
20240910,100300,2631958868,512,512,513,512,12776
20240910,100200,2625417541,512,512,512,511,10094
20240910,100100,2620249475,511,509,511,509,23612
20240910,100000,2608207537,509,508,509,508,2245
20240910,095900,2607066832,508,508,508,508,2281
20240910,095800,2605908084,508,508,508,507,77253
20240910,095700,2566663561,509,509,511,509,32639
20240910,095600,2550035160,509,510,510,509,8674
20240910,095500,2545619103,510,511,511,510,6040
20240910,095400,2542534647,511,511,511,510,14297
20240910,095300,2535238440,511,512,512,510,4158
20240910,095200,2533116023,510,510,512,510,10428
20240910,095100,2527788663,510,510,510,510,13499
20240910,095000,2520904173,510,510,510,510,3537
20240910,094900,2519100303,510,509,510,509,4364
20240910,094800,2516874691,508,508,509,507,28900
20240910,094700,2502183494,508,507,508,506,29259
20240910,094600,2487344438,508,511,512,508,65453
20240910,094500,2453973754,512,511,512,510,10626
20240910,094400,2448548744,511,510,511,510,6971
20240910,094300,2444990009,512,512,512,510,9221
20240910,094200,2440277281,512,510,512,509,29440
20240910,094100,2425281187,510,511,514,510,51518
20240910,094000,2398977245,512,512,515,512,10373
20240910,093900,2393657167,512,515,516,512,34887
20240910,093800,2375714175,515,513,516,512,60119
20240910,093700,2344766685,512,511,513,511,23737
20240910,093600,2332624731,511,510,511,508,36138
20240910,093500,2314223384,509,510,510,508,24806
20240910,093400,2301582902,510,508,512,508,21348
20240910,093300,2290717486,509,511,513,509,106922
20240910,093200,2236105350,511,510,511,510,10365
20240910,093100,2230815487,510,511,511,510,21434
20240910,093000,2219879128,511,511,511,509,13238
20240910,092900,2213123320,511,510,512,508,35972
20240910,092800,2194780384,510,512,513,510,38643
20240910,092700,2175026889,512,513,514,511,28889
20240910,092600,2160219698,513,514,515,513,29270
20240910,092500,2145185146,512,511,515,511,35392
20240910,092400,2127039506,511,510,512,505,113373
20240910,092300,2069364236,510,515,515,510,45636
20240910,092200,2045999049,516,513,516,512,48643
20240910,092100,2020963977,513,514,515,510,60573
20240910,092000,1989981018,514,519,519,512,89776
20240910,091900,1943765889,519,522,522,518,99330
20240910,091800,1892128740,522,522,523,520,84958
20240910,091700,1847854323,521,520,522,518,121982
20240910,091600,1784378975,519,521,522,517,92083
20240910,091500,1736532377,521,524,525,521,135972
20240910,091400,1665333844,524,522,526,515,249964
20240910,091300,1534911120,522,530,531,522,234257
20240910,091200,1411423310,529,531,534,525,411821
20240910,091100,1193460354,531,515,538,510,967107
20240910,091000,687156991,515,497,515,497,225730
20240910,090900,572730057,498,500,500,496,94415
20240910,090800,525777973,498,497,500,496,49737
20240910,090700,501025305,497,501,501,497,133148
20240910,090600,434589992,502,505,506,501,65108
20240910,090500,401820563,506,503,506,502,161769
20240910,090400,320154231,504,500,504,498,86201
20240910,090300,276931353,500,497,503,497,38293
20240910,090200,257787939,500,499,506,493,96929
20240910,090100,209567443,495,505,506,493,222680
20240910,090000,98209207,504,503,504,498,195516