stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,183400,5185722534,519,519,519,519,48810
20240911,183300,5185722534,519,519,519,519,0
20240911,183200,5185722534,519,519,519,519,0
20240911,183100,5185722534,519,519,519,519,0
20240911,183000,5185722534,519,519,519,519,0
20240911,182900,5185722534,519,519,519,519,0
20240911,182800,5185722534,519,519,519,519,0
20240911,182700,5185722534,519,519,519,519,0
20240911,182600,5185722534,519,519,519,519,0
20240911,182500,5185722534,519,519,519,519,0
20240911,182400,5185722534,519,519,519,519,0
20240911,182300,5185722534,519,519,519,519,0
20240911,182200,5185722534,519,519,519,519,0
20240911,182100,5185722534,519,519,519,519,0
20240911,182000,5185722534,519,519,519,519,0
20240911,181900,5185722534,519,519,519,519,0
20240911,181800,5185722534,519,519,519,519,0
20240911,181700,5185722534,519,519,519,519,0
20240911,181600,5185722534,519,519,519,519,0
20240911,181500,5185722534,519,519,519,519,0
20240911,181400,5185722534,519,519,519,519,0
20240911,181300,5185722534,519,519,519,519,0
20240911,181200,5185722534,519,519,519,519,0
20240911,181100,5185722534,519,519,519,519,0
20240911,181000,5185722534,519,519,519,519,0
20240911,180900,5185722534,519,519,519,519,0
20240911,180800,5185722534,519,519,519,519,0
20240911,180700,5185722534,519,519,519,519,0
20240911,180600,5185722534,519,519,519,519,0
20240911,180500,5185722534,519,519,519,519,0
20240911,180400,5185722534,519,519,519,519,48810
20240911,180300,5185722534,519,519,519,519,0
20240911,180200,5185722534,519,519,519,519,0
20240911,180100,5185722534,519,519,519,519,0
20240911,180000,5185722534,519,519,519,519,0
20240911,175900,5185722534,519,519,519,519,0
20240911,175800,5185722534,519,519,519,519,0
20240911,175700,5185722534,519,519,519,519,0
20240911,175600,5185722534,519,519,519,519,0
20240911,175500,5185722534,519,519,519,519,0
20240911,175400,5185722534,519,519,519,519,0
20240911,175300,5185722534,519,519,519,519,0
20240911,175200,5185722534,519,519,519,519,0
20240911,175100,5185722534,519,519,519,519,0
20240911,175000,5185722534,519,519,519,519,0
20240911,174900,5185722534,519,519,519,519,0
20240911,174800,5185722534,519,519,519,519,0
20240911,174700,5185722534,519,519,519,519,0
20240911,174600,5185722534,519,519,519,519,0
20240911,174500,5185722534,519,519,519,519,0
20240911,174400,5185722534,519,519,519,519,0
20240911,174300,5185722534,519,519,519,519,0
20240911,174200,5185722534,519,519,519,519,0
20240911,174100,5185722534,519,519,519,519,0
20240911,174000,5185722534,519,519,519,519,0
20240911,173900,5185722534,519,519,519,519,0
20240911,173800,5185722534,519,519,519,519,0
20240911,173700,5185722534,519,519,519,519,0
20240911,173600,5185722534,519,519,519,519,0
20240911,173500,5185722534,519,519,519,519,0
20240911,173400,5185722534,519,519,519,519,48810
20240911,173300,5185722534,519,519,519,519,0
20240911,173200,5185722534,519,519,519,519,0
20240911,173100,5185722534,519,519,519,519,0
20240911,173000,5185722534,519,519,519,519,0
20240911,172900,5185722534,519,519,519,519,0
20240911,172800,5185722534,519,519,519,519,0
20240911,172700,5185722534,519,519,519,519,0
20240911,172600,5185722534,519,519,519,519,0
20240911,172500,5185722534,519,519,519,519,0
20240911,172400,5185722534,519,519,519,519,0
20240911,172300,5185722534,519,519,519,519,0
20240911,172200,5185722534,519,519,519,519,0
20240911,172100,5185722534,519,519,519,519,0
20240911,172000,5185722534,519,519,519,519,0
20240911,171900,5185722534,519,519,519,519,0
20240911,171800,5185722534,519,519,519,519,0
20240911,171700,5185722534,519,519,519,519,0
20240911,171600,5185722534,519,519,519,519,0
20240911,171500,5185722534,519,519,519,519,0
20240911,171400,5185722534,519,519,519,519,0
20240911,171300,5185722534,519,519,519,519,0
20240911,171200,5185722534,519,519,519,519,0
20240911,171100,5185722534,519,519,519,519,0
20240911,171000,5185722534,519,519,519,519,0
20240911,170900,5185722534,519,519,519,519,0
20240911,170800,5185722534,519,519,519,519,0
20240911,170700,5185722534,519,519,519,519,0
20240911,170600,5185722534,519,519,519,519,0
20240911,170500,5185722534,519,519,519,519,0
20240911,170400,5185722534,519,519,519,519,48810
20240911,170300,5185722534,519,519,519,519,0
20240911,170200,5185722534,519,519,519,519,0
20240911,170100,5185722534,519,519,519,519,0
20240911,170000,5185722534,519,519,519,519,0
20240911,165900,5185722534,519,519,519,519,0
20240911,165800,5185722534,519,519,519,519,0
20240911,165700,5185722534,519,519,519,519,0
20240911,165600,5185722534,519,519,519,519,0
20240911,165500,5185722534,519,519,519,519,0
20240911,165400,5185722534,519,519,519,519,0
20240911,165300,5185722534,519,519,519,519,0
20240911,165200,5185722534,519,519,519,519,0
20240911,165100,5185722534,519,519,519,519,0
20240911,165000,5185722534,519,519,519,519,0
20240911,164900,5185722534,519,519,519,519,0
20240911,164800,5185722534,519,519,519,519,0
20240911,164700,5185722534,519,519,519,519,0
20240911,164600,5185722534,519,519,519,519,0
20240911,164500,5185722534,519,519,519,519,0
20240911,164400,5185722534,519,519,519,519,0
20240911,164300,5185722534,519,519,519,519,0
20240911,164200,5185722534,519,519,519,519,0
20240911,164100,5185722534,519,519,519,519,0
20240911,164000,5185722534,519,519,519,519,0
20240911,163900,5185722534,519,519,519,519,0
20240911,163800,5185722534,519,519,519,519,0
20240911,163700,5185722534,519,519,519,519,0
20240911,163600,5185722534,519,519,519,519,0
20240911,163500,5185722534,519,519,519,519,0
20240911,163400,5185722534,519,519,519,519,48810
20240911,163300,5185722534,519,519,519,519,0
20240911,163200,5185722534,519,519,519,519,0
20240911,163100,5185722534,519,519,519,519,0
20240911,163000,5185722534,519,519,519,519,0
20240911,162900,5185722534,519,519,519,519,0
20240911,162800,5185722534,519,519,519,519,0
20240911,162700,5185722534,519,519,519,519,0
20240911,162600,5185722534,519,519,519,519,0
20240911,162500,5185722534,519,519,519,519,0
20240911,162400,5185722534,519,519,519,519,0
20240911,162300,5185722534,519,519,519,519,0
20240911,162200,5185722534,519,519,519,519,0
20240911,162100,5185722534,519,519,519,519,0
20240911,162000,5185722534,519,519,519,519,0
20240911,161900,5185722534,519,519,519,519,0
20240911,161800,5185722534,519,519,519,519,0
20240911,161700,5185722534,519,519,519,519,0
20240911,161600,5185722534,519,519,519,519,0
20240911,161500,5185722534,519,519,519,519,0
20240911,161400,5185722534,519,519,519,519,0
20240911,161300,5185722534,519,519,519,519,0
20240911,161200,5185722534,519,519,519,519,0
20240911,161100,5185722534,519,519,519,519,0
20240911,161000,5185722534,519,519,519,519,0
20240911,160900,5185722534,519,519,519,519,0
20240911,160800,5185722534,519,519,519,519,0
20240911,160700,5185722534,519,519,519,519,0
20240911,160600,5185722534,519,519,519,519,0
20240911,160500,5185722534,519,519,519,519,0
20240911,160400,5185722534,519,519,519,519,48810
20240911,160300,5185722534,519,519,519,519,0
20240911,160200,5185722534,519,519,519,519,0
20240911,160100,5185722534,519,519,519,519,0
20240911,160000,5185722534,519,519,519,519,0
20240911,155900,5185722534,519,519,519,519,0
20240911,155800,5185722534,519,519,519,519,0
20240911,155700,5185722534,519,519,519,519,0
20240911,155600,5185722534,519,519,519,519,0
20240911,155500,5185722534,519,519,519,519,0
20240911,155400,5185722534,519,519,519,519,0
20240911,155300,5185722534,519,519,519,519,0
20240911,155200,5185722534,519,519,519,519,0
20240911,155100,5185722534,519,519,519,519,0
20240911,155000,5185722534,519,519,519,519,0
20240911,154900,5185722534,519,519,519,519,0
20240911,154800,5185722534,519,519,519,519,0
20240911,154700,5185722534,519,519,519,519,0
20240911,154600,5185722534,519,519,519,519,0
20240911,154500,5185722534,519,519,519,519,0
20240911,154400,5185722534,519,519,519,519,0
20240911,154300,5185722534,519,519,519,519,0
20240911,154200,5185722534,519,519,519,519,0
20240911,154100,5185722534,519,519,519,519,0
20240911,154000,5185722534,519,519,519,519,0
20240911,153900,5185722534,519,519,519,519,0
20240911,153800,5185722534,519,519,519,519,0
20240911,153700,5185722534,519,519,519,519,0
20240911,153600,5185722534,519,519,519,519,0
20240911,153500,5185722534,519,519,519,519,0
20240911,153400,5185722534,519,519,519,519,48810
20240911,153300,5185722534,519,519,519,519,0
20240911,153200,5185722534,519,519,519,519,0
20240911,153100,5185722534,519,519,519,519,0
20240911,153000,5185722534,519,519,519,519,48810
20240911,152900,5160390144,518,518,518,518,0
20240911,152800,5160390144,518,518,518,518,0
20240911,152700,5160390144,518,518,518,518,0
20240911,152600,5160390144,518,518,518,518,0
20240911,152500,5160390144,518,518,518,518,0
20240911,152400,5160390144,518,518,518,518,0
20240911,152300,5160390144,518,518,518,518,0
20240911,152200,5160390144,518,518,518,518,0
20240911,152100,5160390144,518,518,518,518,0
20240911,152000,5160390144,518,518,518,518,0
20240911,151900,5160390144,518,515,519,515,30747
20240911,151800,5144470661,516,513,516,512,29591
20240911,151700,5129239450,513,513,514,513,8975
20240911,151600,5124635155,513,514,514,512,36548
20240911,151500,5105903454,514,515,515,514,6452
20240911,151400,5102586055,514,514,515,514,5442
20240911,151300,5099785584,514,514,515,514,4506
20240911,151200,5097469162,515,514,515,514,5000
20240911,151100,5094895253,514,514,515,514,5208
20240911,151000,5092215764,513,515,515,513,7777
20240911,150900,5088219033,515,515,515,514,10186
20240911,150800,5082983273,514,515,515,514,2492
20240911,150700,5081700771,515,515,515,514,7024
20240911,150600,5078083445,515,516,516,515,1539
20240911,150500,5077289761,515,515,516,515,1166
20240911,150400,5076689239,517,517,517,515,15078
20240911,150300,5068899123,517,516,517,516,1624
20240911,150200,5068059937,517,518,519,517,9389
20240911,150100,5063196750,518,519,519,518,3808
20240911,150000,5061223706,518,513,519,513,54861
20240911,145900,5032929954,513,513,513,513,2446
20240911,145800,5031675156,513,514,514,513,3603
20240911,145700,5029825114,513,514,514,513,9079
20240911,145600,5025167577,514,515,515,513,5757
20240911,145500,5022209317,515,515,515,515,1070
20240911,145400,5021658267,515,515,515,514,113
20240911,145300,5021600073,515,514,515,514,2641
20240911,145200,5020241272,512,515,515,512,12752
20240911,145100,5013701051,515,514,515,514,408
20240911,145000,5013490932,513,516,516,513,38645
20240911,144900,4993589208,516,516,516,516,4229
20240911,144800,4991407044,516,516,516,515,563
20240911,144700,4991117093,515,515,515,515,5087
20240911,144600,4988497288,515,517,517,515,9733
20240911,144500,4983484646,517,516,517,515,8429
20240911,144400,4979131933,517,517,517,516,9383
20240911,144300,4974282872,517,516,517,516,11143
20240911,144200,4968522536,516,516,516,516,446
20240911,144100,4968292400,516,516,516,515,4918
20240911,144000,4965754713,516,515,516,515,4814
20240911,143900,4963270892,515,515,516,514,4862
20240911,143800,4960766460,515,514,515,513,3147
20240911,143700,4959149500,514,515,515,514,11474
20240911,143600,4953249834,515,514,515,514,3073
20240911,143500,4951668688,514,514,514,513,5500
20240911,143400,4948841788,514,513,514,512,6238
20240911,143300,4945641693,513,513,513,513,3107
20240911,143200,4944047802,513,513,513,513,5803
20240911,143100,4941070863,513,513,514,512,6809
20240911,143000,4937577837,513,513,513,512,2986
20240911,142900,4936048528,513,513,513,512,3134
20240911,142800,4934441912,513,513,513,512,7926
20240911,142700,4930375961,513,512,513,512,640
20240911,142600,4930048226,513,513,513,512,3557
20240911,142500,4928226285,512,512,513,512,4379
20240911,142400,4925982658,512,513,513,512,9643
20240911,142300,4921036700,513,513,513,513,8247
20240911,142200,4916805989,513,513,513,512,6342
20240911,142100,4913554752,513,513,513,512,1183
20240911,142000,4912947919,512,512,512,511,1548
20240911,141900,4912155345,513,513,513,513,19
20240911,141800,4912145598,513,511,513,511,8662
20240911,141700,4907718316,511,512,512,511,3930
20240911,141600,4905710066,511,513,513,511,19712
20240911,141500,4895628191,513,514,514,513,5664
20240911,141400,4892717939,514,513,514,513,3356
20240911,141300,4890993962,512,513,515,512,3120
20240911,141200,4889392222,513,514,515,513,6932
20240911,141100,4885835063,513,513,514,513,42144
20240911,141000,4864209078,514,514,514,513,627
20240911,140900,4863887415,513,515,515,513,8315
20240911,140800,4859614094,515,515,515,513,13096
20240911,140700,4852895830,515,516,516,512,9838
20240911,140600,4847846662,516,518,518,514,4691
20240911,140500,4845426430,517,518,518,517,26689
20240911,140400,4831608749,518,516,518,516,9744
20240911,140300,4826569039,516,515,516,515,24248
20240911,140200,4814081310,514,514,514,514,7238
20240911,140100,4810360978,514,514,514,514,4424
20240911,140000,4808087042,514,514,514,513,2653
20240911,135900,4806725778,514,513,514,513,4015
20240911,135800,4804666010,513,514,514,512,10385
20240911,135700,4799346651,514,514,514,513,1506
20240911,135600,4798573801,514,513,514,513,7418
20240911,135500,4794768312,512,511,513,511,1342
20240911,135400,4794080705,513,511,513,511,12482
20240911,135300,4787689907,512,511,513,511,4012
20240911,135200,4785638259,511,511,512,510,26949
20240911,135100,4771880447,511,512,512,511,19021
20240911,135000,4762156412,512,512,512,511,1727
20240911,134900,4761272547,512,513,513,511,11971
20240911,134800,4755148025,513,513,513,512,2267
20240911,134700,4753985059,513,513,513,513,1201
20240911,134600,4753368946,512,513,515,512,2828
20240911,134500,4751917190,513,512,513,512,22518
20240911,134400,4740377901,512,513,513,512,2754
20240911,134300,4738966357,513,513,515,512,8458
20240911,134200,4734629329,515,514,515,512,3576
20240911,134100,4732795793,513,515,515,513,4328
20240911,134000,4730574313,514,516,516,514,292
20240911,133900,4730423911,513,515,516,513,30219
20240911,133800,4714899205,515,514,515,514,1031
20240911,133700,4714369148,514,514,514,514,163
20240911,133600,4714285366,514,514,515,513,3130
20240911,133500,4712678086,514,513,514,513,8370
20240911,133400,4708376106,514,513,515,513,14827
20240911,133300,4700769674,513,512,513,512,3461
20240911,133200,4698995974,513,511,513,510,29583
20240911,133100,4683888045,511,513,513,511,37316
20240911,133000,4664807311,512,513,513,512,29147
20240911,132900,4649882428,513,513,513,512,9030
20240911,132800,4645253843,513,513,513,512,12820
20240911,132700,4638678818,514,515,515,513,12808
20240911,132600,4632098799,514,514,514,514,15070
20240911,132500,4624352819,515,515,515,514,3335
20240911,132400,4622635295,515,515,515,513,40235
20240911,132300,4601935199,515,517,517,515,60285
20240911,132200,4570845725,517,519,519,516,10497
20240911,132100,4565419010,518,517,519,517,7214
20240911,132000,4561687924,518,519,520,518,9160
20240911,131900,4556939317,519,520,520,518,152
20240911,131800,4556860538,520,519,520,518,7049
20240911,131700,4553196992,519,518,519,517,12220
20240911,131600,4546874032,518,517,518,517,733
20240911,131500,4546494349,517,518,518,517,18374
20240911,131400,4536994451,518,518,518,517,1330
20240911,131300,4536306511,517,518,518,517,7888
20240911,131200,4532227891,518,518,519,518,1016
20240911,131100,4531700596,518,519,519,517,3153
20240911,131000,4530066843,519,520,520,517,27437
20240911,130900,4515843868,519,519,520,519,18654
20240911,130800,4506162441,519,519,520,519,4096
20240911,130700,4504036614,520,520,520,520,3074
20240911,130600,4502438134,519,519,520,519,15035
20240911,130500,4494634467,519,520,520,519,4603
20240911,130400,4492245127,520,520,520,519,1380
20240911,130300,4491527529,520,520,520,519,41322
20240911,130200,4470080710,520,520,520,520,1714
20240911,130100,4469189430,520,519,520,519,26129
20240911,130000,4455625435,520,521,521,520,11334
20240911,125900,4449731255,520,521,521,520,10566
20240911,125800,4444235659,521,520,521,519,3376
20240911,125700,4442476779,520,521,521,519,53757
20240911,125600,4414529753,521,523,523,521,13527
20240911,125500,4407474437,523,522,523,521,3747
20240911,125400,4405519494,521,522,522,521,3550
20240911,125300,4403669394,522,522,522,522,6636
20240911,125200,4400205402,521,521,521,521,1901
20240911,125100,4399214981,520,520,520,519,5215
20240911,125000,4396503485,520,520,520,520,731
20240911,124900,4396123365,520,519,520,518,6448
20240911,124800,4392777705,519,519,519,519,914
20240911,124700,4392303339,519,519,520,518,2630
20240911,124600,4390939062,520,519,521,519,21186
20240911,124500,4379922634,518,518,520,517,7001
20240911,124400,4376296129,520,520,520,518,29498
20240911,124300,4361007564,520,521,521,520,7789
20240911,124200,4356957053,521,521,521,520,1601
20240911,124100,4356123762,521,521,521,520,817
20240911,124000,4355698207,521,519,521,519,12360
20240911,123900,4349277687,519,520,520,519,7684
20240911,123800,4345282187,520,521,521,520,9346
20240911,123700,4340421931,521,520,521,519,1663
20240911,123600,4339557109,520,520,520,520,284
20240911,123500,4339409429,520,519,520,519,3437
20240911,123400,4337622277,519,519,519,519,11532
20240911,123300,4331637169,519,519,519,518,8866
20240911,123200,4327036216,519,519,519,519,5464
20240911,123100,4324200400,519,519,519,518,738
20240911,123000,4323817465,518,518,519,518,12120
20240911,122900,4317536908,519,520,520,519,3509
20240911,122800,4315715619,520,520,520,519,78
20240911,122700,4315675118,519,518,520,518,2289
20240911,122600,4314487284,519,520,520,519,13218
20240911,122500,4307625193,521,520,521,520,39943
20240911,122400,4286851452,520,520,521,520,804
20240911,122300,4286433312,521,520,522,520,4093
20240911,122200,4284304575,520,521,521,520,13516
20240911,122100,4277276139,521,521,522,521,3902
20240911,122000,4275241778,521,520,522,520,4698
20240911,121900,4272796406,521,521,522,521,1104
20240911,121800,4272221179,521,520,523,520,13457
20240911,121700,4265214013,522,522,522,519,18663
20240911,121600,4255499176,522,521,522,520,3831
20240911,121500,4253506347,523,522,523,521,25377
20240911,121400,4240272356,523,523,523,521,8407
20240911,121300,4235888234,523,523,524,523,9418
20240911,121200,4230955599,523,525,525,522,4255
20240911,121100,4228726093,525,520,525,520,10476
20240911,121000,4223257334,520,521,521,520,4716
20240911,120900,4220804485,521,520,521,520,4067
20240911,120800,4218687543,520,520,520,519,2194
20240911,120700,4217548463,520,520,520,519,1389
20240911,120600,4216826348,519,519,519,519,6050
20240911,120500,4213686398,518,519,519,518,1617
20240911,120400,4212848269,518,519,519,518,4764
20240911,120300,4210377533,519,519,519,519,1546
20240911,120200,4209575159,519,518,519,518,578
20240911,120100,4209275178,518,519,519,518,2521
20240911,120000,4207969288,519,519,519,518,7113
20240911,115900,4204277845,519,519,519,518,1232
20240911,115800,4203638575,518,519,519,517,15472
20240911,115700,4195634202,519,520,520,519,9520
20240911,115600,4190688319,520,519,520,519,9471
20240911,115500,4185771362,520,518,520,518,135
20240911,115400,4185701228,520,520,521,517,77784
20240911,115300,4145291218,520,519,520,518,4836
20240911,115200,4142784524,520,517,520,516,16046
20240911,115100,4134480414,516,516,516,516,5001
20240911,115000,4131899898,516,516,516,515,2229
20240911,114900,4130750734,516,516,516,516,7802
20240911,114800,4126724902,516,515,516,515,1614
20240911,114700,4125893592,515,516,516,514,2689
20240911,114600,4124509391,516,516,516,514,6147
20240911,114500,4121346012,516,515,516,514,24469
20240911,114400,4108744577,515,514,516,514,11413
20240911,114300,4102867573,514,516,516,514,31224
20240911,114200,4086803190,516,516,517,515,3364
20240911,114100,4085068065,516,515,516,514,43171
20240911,114000,4062800983,515,514,515,514,13300
20240911,113900,4055957621,515,516,516,515,8344
20240911,113800,4051658004,515,514,517,514,36807
20240911,113700,4032677489,515,517,517,515,52076
20240911,113600,4005823791,517,518,518,516,9555
20240911,113500,4000892411,518,518,519,515,95656
20240911,113400,3951451056,519,519,519,518,3073
20240911,113300,3949856602,519,519,519,519,3385
20240911,113200,3948099787,519,519,519,518,4179
20240911,113100,3945932022,519,519,520,519,2885
20240911,113000,3944433665,520,520,521,518,42907
20240911,112900,3922171086,520,521,521,520,6768
20240911,112800,3918648225,521,521,522,520,12904
20240911,112700,3911922594,521,522,522,520,8582
20240911,112600,3907445161,520,518,522,518,44130
20240911,112500,3884523391,518,518,518,517,16448
20240911,112400,3876013327,518,519,519,517,18516
20240911,112300,3866424648,520,519,520,518,3547
20240911,112200,3864584137,519,518,519,518,3017
20240911,112100,3863020767,518,519,520,517,29020
20240911,112000,3847980475,519,519,519,518,12155
20240911,111900,3841677071,519,520,520,518,8018
20240911,111800,3837515908,520,519,520,518,20059
20240911,111700,3827106689,519,518,519,517,8833
20240911,111600,3822535524,517,519,519,517,57240
20240911,111500,3792937334,517,518,518,517,14191
20240911,111400,3785599987,519,518,519,517,24996
20240911,111300,3772666793,517,519,520,517,21411
20240911,111200,3761572354,520,519,520,518,13066
20240911,111100,3754786473,519,521,522,519,41778
20240911,111000,3733018470,521,521,521,520,3494
20240911,110900,3731198326,521,522,522,520,3699
20240911,110800,3729271337,522,520,522,520,14139
20240911,110700,3721903016,521,519,522,519,7791
20240911,110600,3717855693,520,519,520,518,41883
20240911,110500,3696144706,519,519,519,517,68774
20240911,110400,3660485475,519,522,522,519,66864
20240911,110300,3625687303,522,523,523,521,51236
20240911,110200,3598974757,523,522,523,522,2653
20240911,110100,3597589285,522,522,522,521,34020
20240911,110000,3579831845,523,524,524,522,24539
20240911,105900,3567005324,524,524,525,523,2807
20240911,105800,3565534805,524,523,525,523,4966
20240911,105700,3562936022,523,523,524,522,26649
20240911,105600,3548993413,523,524,524,523,14015
20240911,105500,3541663208,523,525,525,523,37849
20240911,105400,3521830548,525,525,525,524,4283
20240911,105300,3519583373,525,525,526,524,12374
20240911,105200,3513089022,525,526,526,525,7605
20240911,105100,3509095076,525,526,526,525,3646
20240911,105000,3507179792,526,527,527,525,17347
20240911,104900,3498055254,527,529,529,526,23788
20240911,104800,3485490015,530,531,531,530,11015
20240911,104700,3479650468,530,537,537,530,30427
20240911,104600,3463498034,538,531,539,530,38109
20240911,104500,3443126350,531,531,532,531,1887
20240911,104400,3442124352,532,531,532,530,15821
20240911,104300,3433715379,531,530,531,530,12603
20240911,104200,3427035425,530,528,530,526,23173
20240911,104100,3414802293,528,529,529,528,1764
20240911,104000,3413869184,529,529,530,527,6343
20240911,103900,3410516035,529,532,532,529,5239
20240911,103800,3407743574,532,529,533,529,12446
20240911,103700,3401141847,529,527,531,525,17471
20240911,103600,3391928950,527,525,527,525,18320
20240911,103500,3382308196,525,525,527,525,10124
20240911,103400,3376991096,524,525,526,523,69504
20240911,103300,3340567480,525,528,528,525,25146
20240911,103200,3327340318,528,531,531,527,91111
20240911,103100,3279156134,530,534,534,530,40162
20240911,103000,3257829542,534,534,534,534,6096
20240911,102900,3254574278,533,532,534,532,4512
20240911,102800,3252169508,532,534,534,531,23627
20240911,102700,3239602116,534,532,534,531,24622
20240911,102600,3226518295,531,533,533,531,16764
20240911,102500,3217601785,533,533,534,533,11386
20240911,102400,3211533046,533,532,533,531,14746
20240911,102300,3203685379,532,533,533,531,3545
20240911,102200,3201799668,533,533,533,532,9633
20240911,102100,3196674297,532,533,533,532,26013
20240911,102000,3182828024,533,533,534,532,10095
20240911,101900,3177446849,533,532,534,532,16521
20240911,101800,3168649289,532,534,534,531,27558
20240911,101700,3153972730,533,533,535,533,9276
20240911,101600,3149017725,533,537,537,533,49968
20240911,101500,3122328346,537,537,537,537,4546
20240911,101400,3119887144,538,539,539,535,25410
20240911,101300,3106262711,538,537,539,537,22011
20240911,101200,3094412515,537,534,538,533,49127
20240911,101100,3068138162,533,533,535,533,14778
20240911,101000,3060256280,533,530,534,529,63551
20240911,100900,3026531337,530,530,533,530,56363
20240911,100800,2996636477,531,532,533,529,117463
20240911,100700,2934280428,532,533,534,531,109671
20240911,100600,2875870812,534,535,537,533,105027
20240911,100500,2819666803,535,538,538,535,36590
20240911,100400,2800051851,538,538,539,535,131076
20240911,100300,2729657198,538,540,540,538,11464
20240911,100200,2723479392,539,541,541,539,35825
20240911,100100,2704135006,542,541,542,541,3996
20240911,100000,2701971420,541,541,542,540,29337
20240911,095900,2686103600,541,541,541,540,18556
20240911,095800,2676077752,540,543,543,540,71536
20240911,095700,2637373222,543,542,543,542,10330
20240911,095600,2631771845,541,541,543,540,45567
20240911,095500,2607109660,541,540,542,540,32990
20240911,095400,2589281623,540,541,542,539,85366
20240911,095300,2543174828,542,538,542,537,65927
20240911,095200,2507553497,540,544,544,535,222100
20240911,095100,2387413074,545,548,548,544,92297
20240911,095000,2337081012,548,549,549,547,39162
20240911,094900,2315627201,549,549,549,547,33888
20240911,094800,2297047762,549,549,549,548,23989
20240911,094700,2283886941,548,549,549,548,6547
20240911,094600,2280295292,549,549,549,547,30299
20240911,094500,2263671602,548,548,549,548,46168
20240911,094400,2238358158,548,551,551,548,79523
20240911,094300,2194655539,550,552,552,550,134568
20240911,094200,2120592506,551,553,554,551,59097
20240911,094100,2088002132,552,554,555,552,27837
20240911,094000,2072621740,555,554,558,551,88822
20240911,093900,2023485638,554,556,556,554,73531
20240911,093800,1982722817,556,555,556,555,5786
20240911,093700,1979507897,556,556,559,555,83592
20240911,093600,1933016326,556,556,556,555,22548
20240911,093500,1920495472,556,556,557,555,26779
20240911,093400,1905605756,556,556,556,555,26503
20240911,093300,1890878927,555,556,556,555,45374
20240911,093200,1865693095,556,556,557,555,35957
20240911,093100,1845696237,558,558,559,556,38394
20240911,093000,1824322528,558,558,558,557,27161
20240911,092900,1809178598,558,558,559,558,15854
20240911,092800,1800328650,558,556,558,556,43846
20240911,092700,1775905835,557,557,557,555,65168
20240911,092600,1739667806,557,559,559,557,87370
20240911,092500,1690913000,559,559,561,558,23229
20240911,092400,1677932854,560,559,562,558,53115
20240911,092300,1648235256,559,562,564,559,140950
20240911,092200,1569056191,562,561,565,560,183964
20240911,092100,1465831101,560,562,565,558,158704
20240911,092000,1376755808,564,560,564,560,68184
20240911,091900,1338424960,561,557,561,556,33771
20240911,091800,1319580495,558,560,560,556,93456
20240911,091700,1267459863,560,558,560,558,29017
20240911,091600,1251235526,558,560,560,557,77550
20240911,091500,1207895961,560,561,564,559,90044
20240911,091400,1157353238,561,566,567,560,130667
20240911,091300,1083787801,565,569,570,561,150709
20240911,091200,998270527,569,562,569,557,173454
20240911,091100,900890820,562,559,562,557,65097
20240911,091000,864466275,558,558,559,556,44066
20240911,090900,839889609,557,555,557,554,70703
20240911,090800,800650678,557,554,557,553,75478
20240911,090700,758809014,554,558,559,554,120401
20240911,090600,691799727,559,557,562,557,66439
20240911,090500,654707238,561,561,562,555,133829
20240911,090400,579971424,562,569,574,558,299914
20240911,090300,409682036,570,558,570,556,250485
20240911,090200,268758594,558,553,559,551,108611
20240911,090100,208664718,556,559,561,552,168517
20240911,090000,114737457,559,560,560,556,204572