stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,183400,33610799662,609,609,609,609,226388
20240912,183300,33610799662,609,609,609,609,0
20240912,183200,33610799662,609,609,609,609,0
20240912,183100,33610799662,609,609,609,609,0
20240912,183000,33610799662,609,609,609,609,0
20240912,182900,33610799662,609,609,609,609,0
20240912,182800,33610799662,609,609,609,609,0
20240912,182700,33610799662,609,609,609,609,0
20240912,182600,33610799662,609,609,609,609,0
20240912,182500,33610799662,609,609,609,609,0
20240912,182400,33610799662,609,609,609,609,0
20240912,182300,33610799662,609,609,609,609,0
20240912,182200,33610799662,609,609,609,609,0
20240912,182100,33610799662,609,609,609,609,0
20240912,182000,33610799662,609,609,609,609,0
20240912,181900,33610799662,609,609,609,609,0
20240912,181800,33610799662,609,609,609,609,0
20240912,181700,33610799662,609,609,609,609,0
20240912,181600,33610799662,609,609,609,609,0
20240912,181500,33610799662,609,609,609,609,0
20240912,181400,33610799662,609,609,609,609,0
20240912,181300,33610799662,609,609,609,609,0
20240912,181200,33610799662,609,609,609,609,0
20240912,181100,33610799662,609,609,609,609,0
20240912,181000,33610799662,609,609,609,609,0
20240912,180900,33610799662,609,609,609,609,0
20240912,180800,33610799662,609,609,609,609,0
20240912,180700,33610799662,609,609,609,609,0
20240912,180600,33610799662,609,609,609,609,0
20240912,180500,33610799662,609,609,609,609,0
20240912,180400,33610799662,609,609,609,609,226388
20240912,180300,33610799662,609,609,609,609,0
20240912,180200,33610799662,609,609,609,609,0
20240912,180100,33610799662,609,609,609,609,0
20240912,180000,33610799662,609,609,609,609,0
20240912,175900,33610799662,609,609,609,609,0
20240912,175800,33610799662,609,609,609,609,0
20240912,175700,33610799662,609,609,609,609,0
20240912,175600,33610799662,609,609,609,609,0
20240912,175500,33610799662,609,609,609,609,0
20240912,175400,33610799662,609,609,609,609,0
20240912,175300,33610799662,609,609,609,609,0
20240912,175200,33610799662,609,609,609,609,0
20240912,175100,33610799662,609,609,609,609,0
20240912,175000,33610799662,609,609,609,609,0
20240912,174900,33610799662,609,609,609,609,0
20240912,174800,33610799662,609,609,609,609,0
20240912,174700,33610799662,609,609,609,609,0
20240912,174600,33610799662,609,609,609,609,0
20240912,174500,33610799662,609,609,609,609,0
20240912,174400,33610799662,609,609,609,609,0
20240912,174300,33610799662,609,609,609,609,0
20240912,174200,33610799662,609,609,609,609,0
20240912,174100,33610799662,609,609,609,609,0
20240912,174000,33610799662,609,609,609,609,0
20240912,173900,33610799662,609,609,609,609,0
20240912,173800,33610799662,609,609,609,609,0
20240912,173700,33610799662,609,609,609,609,0
20240912,173600,33610799662,609,609,609,609,0
20240912,173500,33610799662,609,609,609,609,0
20240912,173400,33610799662,609,609,609,609,226388
20240912,173300,33610799662,609,609,609,609,0
20240912,173200,33610799662,609,609,609,609,0
20240912,173100,33610799662,609,609,609,609,0
20240912,173000,33610799662,609,609,609,609,0
20240912,172900,33610799662,609,609,609,609,0
20240912,172800,33610799662,609,609,609,609,0
20240912,172700,33610799662,609,609,609,609,0
20240912,172600,33610799662,609,609,609,609,0
20240912,172500,33610799662,609,609,609,609,0
20240912,172400,33610799662,609,609,609,609,0
20240912,172300,33610799662,609,609,609,609,0
20240912,172200,33610799662,609,609,609,609,0
20240912,172100,33610799662,609,609,609,609,0
20240912,172000,33610799662,609,609,609,609,0
20240912,171900,33610799662,609,609,609,609,0
20240912,171800,33610799662,609,609,609,609,0
20240912,171700,33610799662,609,609,609,609,0
20240912,171600,33610799662,609,609,609,609,0
20240912,171500,33610799662,609,609,609,609,0
20240912,171400,33610799662,609,609,609,609,0
20240912,171300,33610799662,609,609,609,609,0
20240912,171200,33610799662,609,609,609,609,0
20240912,171100,33610799662,609,609,609,609,0
20240912,171000,33610799662,609,609,609,609,0
20240912,170900,33610799662,609,609,609,609,0
20240912,170800,33610799662,609,609,609,609,0
20240912,170700,33610799662,609,609,609,609,0
20240912,170600,33610799662,609,609,609,609,0
20240912,170500,33610799662,609,609,609,609,0
20240912,170400,33610799662,609,609,609,609,226388
20240912,170300,33610799662,609,609,609,609,0
20240912,170200,33610799662,609,609,609,609,0
20240912,170100,33610799662,609,609,609,609,0
20240912,170000,33610799662,609,609,609,609,0
20240912,165900,33610799662,609,609,609,609,0
20240912,165800,33610799662,609,609,609,609,0
20240912,165700,33610799662,609,609,609,609,0
20240912,165600,33610799662,609,609,609,609,0
20240912,165500,33610799662,609,609,609,609,0
20240912,165400,33610799662,609,609,609,609,0
20240912,165300,33610799662,609,609,609,609,0
20240912,165200,33610799662,609,609,609,609,0
20240912,165100,33610799662,609,609,609,609,0
20240912,165000,33610799662,609,609,609,609,0
20240912,164900,33610799662,609,609,609,609,0
20240912,164800,33610799662,609,609,609,609,0
20240912,164700,33610799662,609,609,609,609,0
20240912,164600,33610799662,609,609,609,609,0
20240912,164500,33610799662,609,609,609,609,0
20240912,164400,33610799662,609,609,609,609,0
20240912,164300,33610799662,609,609,609,609,0
20240912,164200,33610799662,609,609,609,609,0
20240912,164100,33610799662,609,609,609,609,0
20240912,164000,33610799662,609,609,609,609,0
20240912,163900,33610799662,609,609,609,609,0
20240912,163800,33610799662,609,609,609,609,0
20240912,163700,33610799662,609,609,609,609,0
20240912,163600,33610799662,609,609,609,609,0
20240912,163500,33610799662,609,609,609,609,0
20240912,163400,33610799662,609,609,609,609,226388
20240912,163300,33610799662,609,609,609,609,0
20240912,163200,33610799662,609,609,609,609,0
20240912,163100,33610799662,609,609,609,609,0
20240912,163000,33610799662,609,609,609,609,0
20240912,162900,33610799662,609,609,609,609,0
20240912,162800,33610799662,609,609,609,609,0
20240912,162700,33610799662,609,609,609,609,0
20240912,162600,33610799662,609,609,609,609,0
20240912,162500,33610799662,609,609,609,609,0
20240912,162400,33610799662,609,609,609,609,0
20240912,162300,33610799662,609,609,609,609,0
20240912,162200,33610799662,609,609,609,609,0
20240912,162100,33610799662,609,609,609,609,0
20240912,162000,33610799662,609,609,609,609,0
20240912,161900,33610799662,609,609,609,609,0
20240912,161800,33610799662,609,609,609,609,0
20240912,161700,33610799662,609,609,609,609,0
20240912,161600,33610799662,609,609,609,609,0
20240912,161500,33610799662,609,609,609,609,0
20240912,161400,33610799662,609,609,609,609,0
20240912,161300,33610799662,609,609,609,609,0
20240912,161200,33610799662,609,609,609,609,0
20240912,161100,33610799662,609,609,609,609,0
20240912,161000,33610799662,609,609,609,609,0
20240912,160900,33610799662,609,609,609,609,0
20240912,160800,33610799662,609,609,609,609,0
20240912,160700,33610799662,609,609,609,609,0
20240912,160600,33610799662,609,609,609,609,0
20240912,160500,33610799662,609,609,609,609,0
20240912,160400,33610799662,609,609,609,609,226388
20240912,160300,33610799662,609,609,609,609,0
20240912,160200,33610799662,609,609,609,609,0
20240912,160100,33610799662,609,609,609,609,0
20240912,160000,33610799662,609,609,609,609,0
20240912,155900,33610799662,609,609,609,609,0
20240912,155800,33610799662,609,609,609,609,0
20240912,155700,33610799662,609,609,609,609,0
20240912,155600,33610799662,609,609,609,609,0
20240912,155500,33610799662,609,609,609,609,0
20240912,155400,33610799662,609,609,609,609,0
20240912,155300,33610799662,609,609,609,609,0
20240912,155200,33610799662,609,609,609,609,0
20240912,155100,33610799662,609,609,609,609,0
20240912,155000,33610799662,609,609,609,609,0
20240912,154900,33610799662,609,609,609,609,0
20240912,154800,33610799662,609,609,609,609,0
20240912,154700,33610799662,609,609,609,609,0
20240912,154600,33610799662,609,609,609,609,0
20240912,154500,33610799662,609,609,609,609,0
20240912,154400,33610799662,609,609,609,609,0
20240912,154300,33610799662,609,609,609,609,0
20240912,154200,33610799662,609,609,609,609,0
20240912,154100,33610799662,609,609,609,609,0
20240912,154000,33610799662,609,609,609,609,0
20240912,153900,33610799662,609,609,609,609,0
20240912,153800,33610799662,609,609,609,609,0
20240912,153700,33610799662,609,609,609,609,0
20240912,153600,33610799662,609,609,609,609,0
20240912,153500,33610799662,609,609,609,609,0
20240912,153400,33610799662,609,609,609,609,226388
20240912,153300,33610799662,609,609,609,609,0
20240912,153200,33610799662,609,609,609,609,0
20240912,153100,33610799662,609,609,609,609,0
20240912,153000,33610799662,609,609,609,609,226388
20240912,152900,33472929370,609,609,609,609,0
20240912,152800,33472929370,609,609,609,609,0
20240912,152700,33472929370,609,609,609,609,0
20240912,152600,33472929370,609,609,609,609,0
20240912,152500,33472929370,609,609,609,609,0
20240912,152400,33472929370,609,609,609,609,0
20240912,152300,33472929370,609,609,609,609,0
20240912,152200,33472929370,609,609,609,609,0
20240912,152100,33472929370,609,609,609,609,0
20240912,152000,33472929370,609,609,609,609,0
20240912,151900,33472929370,609,610,610,607,67557
20240912,151800,33431800473,610,608,610,606,59753
20240912,151700,33395440465,607,608,609,606,53750
20240912,151600,33362785660,608,609,609,607,32420
20240912,151500,33343070428,609,609,610,608,11881
20240912,151400,33335841443,609,610,610,606,91285
20240912,151300,33280333331,610,609,611,608,58858
20240912,151200,33244491936,610,611,612,610,69034
20240912,151100,33202333721,612,613,614,611,45916
20240912,151000,33174228973,614,615,615,612,30014
20240912,150900,33155804049,615,610,615,610,88251
20240912,150800,33101648326,611,608,612,608,163551
20240912,150700,33001887707,606,606,608,606,19286
20240912,150600,32990179800,605,606,607,605,38437
20240912,150500,32966875849,606,607,607,605,32404
20240912,150400,32947245315,608,608,608,605,33084
20240912,150300,32927175552,608,609,609,608,12310
20240912,150200,32919686566,609,607,609,607,46134
20240912,150100,32891640734,608,608,608,607,14328
20240912,150000,32882939704,606,610,610,606,68444
20240912,145900,32841364278,610,608,611,607,100619
20240912,145800,32780030862,607,607,609,605,61579
20240912,145700,32742620807,607,604,607,603,41304
20240912,145600,32717632819,604,604,605,602,36491
20240912,145500,32695606552,604,601,604,600,133615
20240912,145400,32615186997,600,603,603,600,170372
20240912,145300,32512802151,602,608,608,602,181201
20240912,145200,32403179009,608,608,609,607,28936
20240912,145100,32385599423,608,609,609,607,14384
20240912,145000,32376852566,608,607,609,606,54677
20240912,144900,32343655982,606,608,608,605,169027
20240912,144800,32241162170,608,611,611,608,91605
20240912,144700,32185388502,611,611,611,609,30899
20240912,144600,32166552798,610,610,611,608,21309
20240912,144500,32153556571,609,609,610,608,42148
20240912,144400,32127892920,609,611,612,608,76506
20240912,144300,32081304326,611,614,614,609,77186
20240912,144200,32034150620,614,610,614,610,27831
20240912,144100,32017154321,610,614,614,610,80051
20240912,144000,31968215103,613,615,617,613,3809
20240912,143900,31965876372,615,615,617,613,88523
20240912,143800,31911494393,615,616,617,614,23213
20240912,143700,31897219782,616,615,618,615,28015
20240912,143600,31879933415,615,616,617,614,17045
20240912,143500,31869452804,614,616,618,614,44777
20240912,143400,31841932731,616,617,617,614,81713
20240912,143300,31791696937,617,618,618,615,44408
20240912,143200,31764377285,615,619,622,614,89360
20240912,143100,31709069424,618,615,620,615,99248
20240912,143000,31647764196,615,610,616,610,57967
20240912,142900,31612158968,610,612,612,609,24022
20240912,142800,31597499038,612,613,614,611,42819
20240912,142700,31571290639,612,607,613,607,134182
20240912,142600,31489633234,607,610,611,607,122420
20240912,142500,31415157899,611,609,611,609,30699
20240912,142400,31396436071,609,610,611,608,75540
20240912,142300,31350407230,610,610,612,609,54100
20240912,142200,31317398388,610,611,612,609,55141
20240912,142100,31283757982,611,613,613,610,94324
20240912,142000,31226078752,613,614,615,612,53354
20240912,141900,31193339663,614,613,615,613,47646
20240912,141800,31164084032,614,612,614,611,75088
20240912,141700,31118130924,613,618,618,612,101724
20240912,141600,31055524261,618,615,619,615,69962
20240912,141500,31012348560,615,615,616,614,51415
20240912,141400,30980730872,615,614,616,613,50163
20240912,141300,30949910080,614,611,616,611,94826
20240912,141200,30891663314,613,613,613,610,108034
20240912,141100,30825577584,613,613,614,608,191436
20240912,141000,30708656783,613,611,616,607,105523
20240912,140900,30644127122,608,615,616,608,289795
20240912,140800,30466864305,616,615,616,614,116415
20240912,140700,30395233889,616,618,619,615,128350
20240912,140600,30316071907,618,622,622,617,175848
20240912,140500,30207116090,622,623,624,621,67616
20240912,140400,30165018816,623,622,623,621,25500
20240912,140300,30149154525,622,623,623,621,23308
20240912,140200,30134659471,623,624,624,622,17451
20240912,140100,30123786472,624,622,624,622,41413
20240912,140000,30097987784,622,622,623,621,38117
20240912,135900,30074298369,622,623,624,621,19770
20240912,135800,30061993853,623,625,626,623,26744
20240912,135700,30045307446,625,621,625,621,33165
20240912,135600,30024655316,622,622,623,621,39883
20240912,135500,29999874735,622,622,622,621,43524
20240912,135400,29972813023,622,625,626,621,84568
20240912,135300,29920188126,625,625,626,624,52630
20240912,135200,29887301603,625,625,625,624,36097
20240912,135100,29864752734,625,625,626,624,37611
20240912,135000,29841239134,626,625,626,624,32024
20240912,134900,29821211981,626,627,627,625,22293
20240912,134800,29807253728,627,626,627,625,24828
20240912,134700,29791711274,626,627,628,625,17807
20240912,134600,29780560182,626,627,629,626,23348
20240912,134500,29765917436,629,626,629,625,42033
20240912,134400,29739527882,625,626,626,624,80210
20240912,134300,29689391333,626,626,627,624,62303
20240912,134200,29650413523,626,625,626,625,13852
20240912,134100,29641748966,625,626,628,624,46094
20240912,134000,29612922670,626,631,632,626,142151
20240912,133900,29523525401,630,630,631,629,73399
20240912,133800,29477301704,630,628,630,628,65836
20240912,133700,29435895105,629,625,629,625,43799
20240912,133600,29408453259,625,625,626,625,57692
20240912,133500,29372387752,624,628,628,623,83004
20240912,133400,29320545076,628,630,630,627,79862
20240912,133300,29270413048,630,629,631,629,126197
20240912,133200,29190915761,628,629,631,624,180579
20240912,133100,29077495595,629,625,633,625,329268
20240912,133000,28870192776,624,621,625,620,90521
20240912,132900,28813840608,620,617,621,616,90909
20240912,132800,28757607622,616,621,621,616,198669
20240912,132700,28634963038,621,622,623,620,80125
20240912,132600,28585200039,622,621,622,618,248984
20240912,132500,28431072312,621,623,624,620,208034
20240912,132400,28301881203,623,625,626,623,36022
20240912,132300,28279410026,625,625,626,624,25315
20240912,132200,28263589118,625,624,626,623,29328
20240912,132100,28245284769,624,621,627,621,173354
20240912,132000,28137370993,622,626,627,621,232037
20240912,131900,27992513504,626,630,633,625,192133
20240912,131800,27871626352,629,628,630,627,25599
20240912,131700,27855539568,628,629,631,627,159925
20240912,131600,27754995085,630,626,630,626,91299
20240912,131500,27697573462,627,626,628,626,22444
20240912,131400,27683520440,626,626,628,624,54671
20240912,131300,27649346920,625,628,629,625,116751
20240912,131200,27576205480,628,630,630,628,50212
20240912,131100,27544631638,629,626,631,626,165803
20240912,131000,27440423822,626,629,630,626,78417
20240912,130900,27391186122,629,630,630,629,23444
20240912,130800,27376431727,630,631,632,630,102499
20240912,130700,27311811065,632,634,634,631,31635
20240912,130600,27291816738,634,629,634,629,41312
20240912,130500,27265723988,629,629,630,628,81535
20240912,130400,27214453386,632,633,634,630,79331
20240912,130300,27164310403,633,632,633,630,32113
20240912,130200,27144017962,632,630,632,629,51924
20240912,130100,27111302005,630,632,632,629,127711
20240912,130000,27030850113,632,629,633,628,181314
20240912,125900,26916602183,629,630,631,628,441164
20240912,125800,26638901858,631,635,636,629,398548
20240912,125700,26386955117,633,640,640,626,437277
20240912,125600,26110035308,640,641,642,639,101695
20240912,125500,26044966942,641,642,642,639,225783
20240912,125400,25900389888,641,643,644,641,68729
20240912,125300,25856245299,643,645,646,643,89914
20240912,125200,25798339315,645,646,646,644,66729
20240912,125100,25755320496,646,648,648,644,98199
20240912,125000,25691895859,648,649,649,646,133374
20240912,124900,25605530962,648,647,650,647,122393
20240912,124800,25526153796,647,646,648,645,109126
20240912,124700,25455605213,645,646,646,645,7014
20240912,124600,25451079717,646,645,647,644,45170
20240912,124500,25421927046,645,645,646,644,13444
20240912,124400,25413255212,645,645,646,643,41339
20240912,124300,25386634326,646,646,646,644,33684
20240912,124200,25364887863,646,646,646,645,15305
20240912,124100,25355012877,647,645,647,642,160654
20240912,124000,25251655512,646,644,647,644,53531
20240912,123900,25217093766,644,644,645,642,91224
20240912,123800,25158382542,644,643,644,643,35416
20240912,123700,25135605393,644,646,646,643,56827
20240912,123600,25098994272,646,646,647,645,30223
20240912,123500,25079470826,646,645,646,644,56644
20240912,123400,25042909740,645,646,646,644,7447
20240912,123300,25038108864,646,644,646,644,80663
20240912,123200,24986063660,643,641,644,640,71952
20240912,123100,24939929065,643,644,644,641,57054
20240912,123000,24903254928,644,645,646,643,115939
20240912,122900,24828512866,647,643,647,643,48824
20240912,122800,24797046267,643,644,645,641,78512
20240912,122700,24746622609,643,641,646,640,69836
20240912,122600,24701676346,641,641,642,639,46896
20240912,122500,24671635647,640,643,646,639,250575
20240912,122400,24510862424,643,647,647,643,177533
20240912,122300,24396342401,646,647,647,646,31122
20240912,122200,24376226265,647,649,651,646,198329
20240912,122100,24247499680,649,648,649,647,74659
20240912,122000,24199104185,647,642,648,642,113922
20240912,121900,24125640947,643,643,644,640,148094
20240912,121800,24030600698,644,645,646,643,112044
20240912,121700,23958454764,646,648,652,645,180493
20240912,121600,23841542036,648,644,649,643,221741
20240912,121500,23698207302,643,647,648,640,417745
20240912,121400,23429531858,647,653,654,647,195896
20240912,121300,23302258266,654,651,654,651,94209
20240912,121200,23240803969,653,659,659,647,406385
20240912,121100,22975868010,659,658,663,655,579229
20240912,121000,22593665122,658,659,659,656,240755
20240912,120900,22435416921,659,655,661,653,356910
20240912,120800,22200753538,654,655,656,652,246265
20240912,120700,22039692890,654,656,660,652,328497
20240912,120600,21824229037,656,652,656,650,480727
20240912,120500,21510380784,652,645,652,644,641041
20240912,120400,21094189047,645,644,646,642,162829
20240912,120300,20989384892,644,641,644,641,136004
20240912,120200,20902005453,643,646,648,640,185680
20240912,120100,20782537581,648,648,649,646,321604
20240912,120000,20574196551,648,640,649,639,564996
20240912,115900,20210014000,640,637,640,635,140777
20240912,115800,20120249715,636,642,642,636,173572
20240912,115700,20009414203,643,638,644,635,671404
20240912,115600,19579111351,637,633,639,633,144310
20240912,115500,19487349945,634,638,638,633,85483
20240912,115400,19433116053,638,638,639,635,125505
20240912,115300,19353119879,639,638,640,637,190950
20240912,115200,19231133213,638,637,638,631,217528
20240912,115100,19093080483,637,629,640,628,720666
20240912,115000,18636838938,629,626,629,626,95012
20240912,114900,18577212544,627,627,627,626,4836
20240912,114800,18574183159,626,626,627,625,42566
20240912,114700,18547538684,626,627,627,626,11596
20240912,114600,18540274961,627,627,627,625,43526
20240912,114500,18513019106,627,628,628,627,46353
20240912,114400,18483921327,628,627,628,626,26290
20240912,114300,18467431436,627,627,627,626,21179
20240912,114200,18454161792,627,626,627,626,16289
20240912,114100,18443957324,627,625,627,625,26852
20240912,114000,18427134558,626,625,627,624,52051
20240912,113900,18394582298,625,626,626,624,19955
20240912,113800,18382114362,626,625,626,625,15587
20240912,113700,18372364712,625,626,627,625,25720
20240912,113600,18356260215,626,625,626,625,30856
20240912,113500,18336955930,626,625,627,624,59649
20240912,113400,18299638275,624,626,626,621,95661
20240912,113300,18239964624,626,627,627,625,27384
20240912,113200,18222812132,627,628,628,626,23902
20240912,113100,18207824336,628,628,629,628,49151
20240912,113000,18176929402,628,628,629,627,72648
20240912,112900,18131286532,627,625,628,622,178907
20240912,112800,18019280254,625,627,627,623,89749
20240912,112700,17963226233,626,626,627,626,59848
20240912,112600,17925758608,627,627,629,625,128313
20240912,112500,17845264145,628,624,628,622,109321
20240912,112400,17776904264,624,620,624,620,56899
20240912,112300,17741515164,621,616,621,616,80001
20240912,112200,17692005621,617,619,620,617,43810
20240912,112100,17664924736,619,620,621,619,69568
20240912,112000,17621826820,620,618,621,618,40527
20240912,111900,17596738930,618,612,619,612,202253
20240912,111800,17472228446,613,618,619,613,250514
20240912,111700,17318035871,619,621,621,618,97585
20240912,111600,17257613728,621,622,622,620,35457
20240912,111500,17235593523,622,619,622,619,22291
20240912,111400,17221744470,620,621,622,619,41276
20240912,111300,17196133910,621,623,624,621,52781
20240912,111200,17163323121,623,625,627,622,139558
20240912,111100,17076209745,625,623,625,623,46144
20240912,111000,17047424587,623,623,624,623,73785
20240912,110900,17001446560,622,622,623,621,39041
20240912,110800,16977164164,622,619,623,618,102127
20240912,110700,16913795869,619,619,621,618,144531
20240912,110600,16824364358,618,622,622,618,281740
20240912,110500,16649614131,622,624,624,621,132769
20240912,110400,16567023175,624,624,625,623,47030
20240912,110300,16537675222,624,625,625,624,63064
20240912,110200,16498279385,626,627,628,625,61118
20240912,110100,16460013090,628,628,630,627,78987
20240912,110000,16410420293,628,630,633,627,239190
20240912,105900,16259713900,630,629,630,628,91287
20240912,105800,16202286731,629,628,630,627,110406
20240912,105700,16132864176,628,624,628,624,102616
20240912,105600,16068643790,625,627,628,623,68957
20240912,105500,16025473766,626,623,629,622,170420
20240912,105400,15918739673,623,626,627,622,105613
20240912,105300,15852881777,626,629,629,625,74183
20240912,105200,15806303893,629,629,630,628,153645
20240912,105100,15709656694,630,631,633,627,161544
20240912,105000,15607904343,631,622,633,622,339838
20240912,104900,15394800734,622,622,623,620,111653
20240912,104800,15325461500,623,623,625,621,178948
20240912,104700,15214230950,623,622,627,621,188356
20240912,104600,15096671730,623,621,625,620,208499
20240912,104500,14966982930,621,616,622,615,249323
20240912,104400,14812664034,615,619,619,613,377805
20240912,104300,14580109319,619,622,624,617,349895
20240912,104200,14363240915,623,624,630,622,224945
20240912,104100,14222585136,624,635,636,619,892186
20240912,104000,13663918442,636,637,639,633,267400
20240912,103900,13493770699,638,632,640,630,259461
20240912,103800,13328763952,630,630,637,629,320648
20240912,103700,13125832766,630,631,634,627,458456
20240912,103600,12837306724,631,640,642,621,1044219
20240912,103500,12177316073,642,636,645,633,919086
20240912,103400,11591122336,636,634,640,628,1004929
20240912,103300,10955488597,635,626,638,612,1411207
20240912,103200,10069952614,626,626,626,626,0
20240912,103100,10069952614,626,618,626,617,292355
20240912,103000,9888095084,618,613,620,606,647027
20240912,102900,9491393713,612,605,614,605,658531
20240912,102800,9089513883,606,605,606,603,93080
20240912,102700,9033248887,604,603,606,598,231843
20240912,102600,8893768585,604,607,608,603,175698
20240912,102500,8787295903,606,602,608,602,281887
20240912,102400,8616629126,603,604,606,600,287149
20240912,102300,8443558688,601,595,608,588,417498
20240912,102200,8193595528,595,591,595,589,135345
20240912,102100,8113607926,591,592,592,588,186754
20240912,102000,8003413020,591,587,592,586,186867
20240912,101900,7893450249,587,587,587,584,61282
20240912,101800,7857593757,586,582,587,581,175494
20240912,101700,7755016178,584,586,590,581,215640
20240912,101600,7629059118,585,591,591,585,263282
20240912,101500,7474613128,592,587,593,586,171074
20240912,101400,7373653552,588,591,592,586,315593
20240912,101300,7187754671,591,595,595,591,177378
20240912,101200,7082566349,591,598,598,591,318963
20240912,101100,6893041892,597,607,608,594,380693
20240912,101000,6664735566,606,610,613,600,615960
20240912,100900,6290782021,610,601,614,597,585607
20240912,100800,5936150076,601,594,603,593,384822
20240912,100700,5705278787,594,598,599,593,128022
20240912,100600,5628969249,597,595,600,591,272237
20240912,100500,5466957411,595,595,598,593,238343
20240912,100400,5325023689,595,606,607,591,653568
20240912,100300,4933628235,606,593,609,593,1015730
20240912,100200,4323366945,594,582,594,580,535372
20240912,100100,4007622158,586,586,595,580,1153288
20240912,100000,3326943146,587,587,590,582,662172
20240912,095900,2938670770,587,573,588,572,1017116
20240912,095800,2348730541,572,570,572,569,188196
20240912,095700,2241402598,570,570,570,570,0
20240912,095600,2241402598,570,568,570,566,139395
20240912,095500,2162132134,566,566,570,564,239285
20240912,095400,2026152843,566,564,570,563,261290
20240912,095300,1877750943,564,561,566,559,80063
20240912,095200,1832686227,561,562,562,558,197817
20240912,095100,1721960133,562,563,565,560,213005
20240912,095000,1602110002,562,559,565,558,205617
20240912,094900,1486606407,559,552,560,552,183594
20240912,094800,1384478625,552,551,552,549,34424
20240912,094700,1365542764,551,552,552,549,12407
20240912,094600,1358700493,552,554,555,552,93385
20240912,094500,1306959251,552,548,553,548,136562
20240912,094400,1231767174,548,550,550,548,49580
20240912,094300,1204538532,549,549,550,548,46393
20240912,094200,1179072753,549,547,550,547,80563
20240912,094100,1134873528,547,544,547,543,38046
20240912,094000,1114106918,544,545,545,542,25454
20240912,093900,1100263836,545,545,545,543,21938
20240912,093800,1088308427,545,540,545,537,94717
20240912,093700,1036986753,541,540,542,537,53661
20240912,093600,1008011407,540,541,542,539,9068
20240912,093500,1003121063,539,539,542,539,34502
20240912,093400,984488706,539,542,542,539,18800
20240912,093300,974328302,543,540,543,539,28956
20240912,093200,958670848,541,541,543,539,42512
20240912,093100,935690876,541,542,544,540,31618
20240912,093000,918552810,541,542,542,541,14637
20240912,092900,910633325,542,542,542,540,41555
20240912,092800,888142357,541,543,544,541,16445
20240912,092700,879233342,542,545,546,542,45447
20240912,092600,854467903,545,545,547,545,44573
20240912,092500,830139790,545,550,550,543,129882
20240912,092400,758947359,549,543,549,543,172252
20240912,092300,664863664,543,546,547,541,71010
20240912,092200,626211720,549,544,549,539,149440
20240912,092100,544826329,537,536,546,534,174765
20240912,092000,450177255,536,535,536,533,16984
20240912,091900,441112264,535,535,536,533,30020
20240912,091800,425072393,536,533,539,532,86703
20240912,091700,378559047,532,526,532,525,58431
20240912,091600,347691091,526,525,527,525,12663
20240912,091500,341040673,527,523,527,523,11712
20240912,091400,334894670,522,531,531,521,48315
20240912,091300,309558062,530,528,530,528,30021
20240912,091200,293687836,530,534,535,528,47394
20240912,091100,268473401,534,534,536,530,62797
20240912,091000,234924616,535,525,538,525,80785
20240912,090900,191952903,525,523,525,521,33601
20240912,090800,174360271,523,526,526,522,45510
20240912,090700,150549779,526,522,528,521,67676
20240912,090600,115056222,524,520,524,520,23243
20240912,090500,102912983,521,517,521,516,29380
20240912,090400,87663181,516,517,518,516,13825
20240912,090300,80516359,516,517,517,515,4055
20240912,090200,78421098,517,515,517,510,81510
20240912,090100,36719517,512,521,521,512,25347
20240912,090000,23624911,521,519,522,518,45519