stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,183400,7186708992,592,592,592,592,138391
20240913,183300,7186708992,592,592,592,592,0
20240913,183200,7186708992,592,592,592,592,0
20240913,183100,7186708992,592,592,592,592,0
20240913,183000,7186708992,592,592,592,592,0
20240913,182900,7186708992,592,592,592,592,0
20240913,182800,7186708992,592,592,592,592,0
20240913,182700,7186708992,592,592,592,592,0
20240913,182600,7186708992,592,592,592,592,0
20240913,182500,7186708992,592,592,592,592,0
20240913,182400,7186708992,592,592,592,592,0
20240913,182300,7186708992,592,592,592,592,0
20240913,182200,7186708992,592,592,592,592,0
20240913,182100,7186708992,592,592,592,592,0
20240913,182000,7186708992,592,592,592,592,0
20240913,181900,7186708992,592,592,592,592,0
20240913,181800,7186708992,592,592,592,592,0
20240913,181700,7186708992,592,592,592,592,0
20240913,181600,7186708992,592,592,592,592,0
20240913,181500,7186708992,592,592,592,592,0
20240913,181400,7186708992,592,592,592,592,0
20240913,181300,7186708992,592,592,592,592,0
20240913,181200,7186708992,592,592,592,592,0
20240913,181100,7186708992,592,592,592,592,0
20240913,181000,7186708992,592,592,592,592,0
20240913,180900,7186708992,592,592,592,592,0
20240913,180800,7186708992,592,592,592,592,0
20240913,180700,7186708992,592,592,592,592,0
20240913,180600,7186708992,592,592,592,592,0
20240913,180500,7186708992,592,592,592,592,0
20240913,180400,7186708992,592,592,592,592,138391
20240913,180300,7186708992,592,592,592,592,0
20240913,180200,7186708992,592,592,592,592,0
20240913,180100,7186708992,592,592,592,592,0
20240913,180000,7186708992,592,592,592,592,0
20240913,175900,7186708992,592,592,592,592,0
20240913,175800,7186708992,592,592,592,592,0
20240913,175700,7186708992,592,592,592,592,0
20240913,175600,7186708992,592,592,592,592,0
20240913,175500,7186708992,592,592,592,592,0
20240913,175400,7186708992,592,592,592,592,0
20240913,175300,7186708992,592,592,592,592,0
20240913,175200,7186708992,592,592,592,592,0
20240913,175100,7186708992,592,592,592,592,0
20240913,175000,7186708992,592,592,592,592,0
20240913,174900,7186708992,592,592,592,592,0
20240913,174800,7186708992,592,592,592,592,0
20240913,174700,7186708992,592,592,592,592,0
20240913,174600,7186708992,592,592,592,592,0
20240913,174500,7186708992,592,592,592,592,0
20240913,174400,7186708992,592,592,592,592,0
20240913,174300,7186708992,592,592,592,592,0
20240913,174200,7186708992,592,592,592,592,0
20240913,174100,7186708992,592,592,592,592,0
20240913,174000,7186708992,592,592,592,592,0
20240913,173900,7186708992,592,592,592,592,0
20240913,173800,7186708992,592,592,592,592,0
20240913,173700,7186708992,592,592,592,592,0
20240913,173600,7186708992,592,592,592,592,0
20240913,173500,7186708992,592,592,592,592,0
20240913,173400,7186708992,592,592,592,592,138391
20240913,173300,7186708992,592,592,592,592,0
20240913,173200,7186708992,592,592,592,592,0
20240913,173100,7186708992,592,592,592,592,0
20240913,173000,7186708992,592,592,592,592,0
20240913,172900,7186708992,592,592,592,592,0
20240913,172800,7186708992,592,592,592,592,0
20240913,172700,7186708992,592,592,592,592,0
20240913,172600,7186708992,592,592,592,592,0
20240913,172500,7186708992,592,592,592,592,0
20240913,172400,7186708992,592,592,592,592,0
20240913,172300,7186708992,592,592,592,592,0
20240913,172200,7186708992,592,592,592,592,0
20240913,172100,7186708992,592,592,592,592,0
20240913,172000,7186708992,592,592,592,592,0
20240913,171900,7186708992,592,592,592,592,0
20240913,171800,7186708992,592,592,592,592,0
20240913,171700,7186708992,592,592,592,592,0
20240913,171600,7186708992,592,592,592,592,0
20240913,171500,7186708992,592,592,592,592,0
20240913,171400,7186708992,592,592,592,592,0
20240913,171300,7186708992,592,592,592,592,0
20240913,171200,7186708992,592,592,592,592,0
20240913,171100,7186708992,592,592,592,592,0
20240913,171000,7186708992,592,592,592,592,0
20240913,170900,7186708992,592,592,592,592,0
20240913,170800,7186708992,592,592,592,592,0
20240913,170700,7186708992,592,592,592,592,0
20240913,170600,7186708992,592,592,592,592,0
20240913,170500,7186708992,592,592,592,592,0
20240913,170400,7186708992,592,592,592,592,138391
20240913,170300,7186708992,592,592,592,592,0
20240913,170200,7186708992,592,592,592,592,0
20240913,170100,7186708992,592,592,592,592,0
20240913,170000,7186708992,592,592,592,592,0
20240913,165900,7186708992,592,592,592,592,0
20240913,165800,7186708992,592,592,592,592,0
20240913,165700,7186708992,592,592,592,592,0
20240913,165600,7186708992,592,592,592,592,0
20240913,165500,7186708992,592,592,592,592,0
20240913,165400,7186708992,592,592,592,592,0
20240913,165300,7186708992,592,592,592,592,0
20240913,165200,7186708992,592,592,592,592,0
20240913,165100,7186708992,592,592,592,592,0
20240913,165000,7186708992,592,592,592,592,0
20240913,164900,7186708992,592,592,592,592,0
20240913,164800,7186708992,592,592,592,592,0
20240913,164700,7186708992,592,592,592,592,0
20240913,164600,7186708992,592,592,592,592,0
20240913,164500,7186708992,592,592,592,592,0
20240913,164400,7186708992,592,592,592,592,0
20240913,164300,7186708992,592,592,592,592,0
20240913,164200,7186708992,592,592,592,592,0
20240913,164100,7186708992,592,592,592,592,0
20240913,164000,7186708992,592,592,592,592,0
20240913,163900,7186708992,592,592,592,592,0
20240913,163800,7186708992,592,592,592,592,0
20240913,163700,7186708992,592,592,592,592,0
20240913,163600,7186708992,592,592,592,592,0
20240913,163500,7186708992,592,592,592,592,0
20240913,163400,7186708992,592,592,592,592,138391
20240913,163300,7186708992,592,592,592,592,0
20240913,163200,7186708992,592,592,592,592,0
20240913,163100,7186708992,592,592,592,592,0
20240913,163000,7186708992,592,592,592,592,0
20240913,162900,7186708992,592,592,592,592,0
20240913,162800,7186708992,592,592,592,592,0
20240913,162700,7186708992,592,592,592,592,0
20240913,162600,7186708992,592,592,592,592,0
20240913,162500,7186708992,592,592,592,592,0
20240913,162400,7186708992,592,592,592,592,0
20240913,162300,7186708992,592,592,592,592,0
20240913,162200,7186708992,592,592,592,592,0
20240913,162100,7186708992,592,592,592,592,0
20240913,162000,7186708992,592,592,592,592,0
20240913,161900,7186708992,592,592,592,592,0
20240913,161800,7186708992,592,592,592,592,0
20240913,161700,7186708992,592,592,592,592,0
20240913,161600,7186708992,592,592,592,592,0
20240913,161500,7186708992,592,592,592,592,0
20240913,161400,7186708992,592,592,592,592,0
20240913,161300,7186708992,592,592,592,592,0
20240913,161200,7186708992,592,592,592,592,0
20240913,161100,7186708992,592,592,592,592,0
20240913,161000,7186708992,592,592,592,592,0
20240913,160900,7186708992,592,592,592,592,0
20240913,160800,7186708992,592,592,592,592,0
20240913,160700,7186708992,592,592,592,592,0
20240913,160600,7186708992,592,592,592,592,0
20240913,160500,7186708992,592,592,592,592,0
20240913,160400,7186708992,592,592,592,592,138391
20240913,160300,7186708992,592,592,592,592,0
20240913,160200,7186708992,592,592,592,592,0
20240913,160100,7186708992,592,592,592,592,0
20240913,160000,7186708992,592,592,592,592,0
20240913,155900,7186708992,592,592,592,592,0
20240913,155800,7186708992,592,592,592,592,0
20240913,155700,7186708992,592,592,592,592,0
20240913,155600,7186708992,592,592,592,592,0
20240913,155500,7186708992,592,592,592,592,0
20240913,155400,7186708992,592,592,592,592,0
20240913,155300,7186708992,592,592,592,592,0
20240913,155200,7186708992,592,592,592,592,0
20240913,155100,7186708992,592,592,592,592,0
20240913,155000,7186708992,592,592,592,592,0
20240913,154900,7186708992,592,592,592,592,0
20240913,154800,7186708992,592,592,592,592,0
20240913,154700,7186708992,592,592,592,592,0
20240913,154600,7186708992,592,592,592,592,0
20240913,154500,7186708992,592,592,592,592,0
20240913,154400,7186708992,592,592,592,592,0
20240913,154300,7186708992,592,592,592,592,0
20240913,154200,7186708992,592,592,592,592,0
20240913,154100,7186708992,592,592,592,592,0
20240913,154000,7186708992,592,592,592,592,0
20240913,153900,7186708992,592,592,592,592,0
20240913,153800,7186708992,592,592,592,592,0
20240913,153700,7186708992,592,592,592,592,0
20240913,153600,7186708992,592,592,592,592,0
20240913,153500,7186708992,592,592,592,592,0
20240913,153400,7186708992,592,592,592,592,138391
20240913,153300,7186708992,592,592,592,592,0
20240913,153200,7186708992,592,592,592,592,0
20240913,153100,7186708992,592,592,592,592,0
20240913,153000,7186708992,592,592,592,592,138391
20240913,152900,7104781520,596,596,596,596,0
20240913,152800,7104781520,596,596,596,596,0
20240913,152700,7104781520,596,596,596,596,0
20240913,152600,7104781520,596,596,596,596,0
20240913,152500,7104781520,596,596,596,596,0
20240913,152400,7104781520,596,596,596,596,0
20240913,152300,7104781520,596,596,596,596,0
20240913,152200,7104781520,596,596,596,596,0
20240913,152100,7104781520,596,596,596,596,0
20240913,152000,7104781520,596,596,596,596,0
20240913,151900,7104781520,596,596,597,595,34894
20240913,151800,7083980205,597,596,597,595,18472
20240913,151700,7072977370,595,596,597,595,47550
20240913,151600,7044619783,596,596,596,595,26152
20240913,151500,7029042400,595,595,596,595,11265
20240913,151400,7022331529,595,596,596,595,13712
20240913,151300,7014161907,596,596,597,596,29220
20240913,151200,6996746777,596,595,597,595,26458
20240913,151100,6980983073,595,594,595,594,6358
20240913,151000,6977203646,594,591,594,591,12789
20240913,150900,6969632747,591,592,592,590,32013
20240913,150800,6950719612,591,592,593,591,15598
20240913,150700,6941494988,593,592,594,591,42995
20240913,150600,6916054653,593,594,594,592,45760
20240913,150500,6888935564,595,595,595,593,11958
20240913,150400,6881838416,595,596,596,595,3942
20240913,150300,6879492625,595,595,595,595,12349
20240913,150200,6872144970,593,592,594,592,24556
20240913,150100,6857583853,592,592,592,592,24559
20240913,150000,6843044925,592,592,593,591,20381
20240913,145900,6830991339,592,593,593,591,12416
20240913,145800,6823642968,591,594,594,591,29281
20240913,145700,6806291873,594,596,596,592,59987
20240913,145600,6770678551,596,596,597,596,895
20240913,145500,6770145130,596,596,597,595,4065
20240913,145400,6767722412,596,596,596,596,19867
20240913,145300,6755881680,596,597,598,596,11452
20240913,145200,6749050617,597,597,598,596,25539
20240913,145100,6733815632,597,597,597,596,10680
20240913,145000,6727448376,597,597,597,597,7976
20240913,144900,6722686704,597,597,597,596,4430
20240913,144800,6720043159,597,597,598,596,13020
20240913,144700,6712270120,597,597,597,596,3822
20240913,144600,6709988588,597,597,597,596,6987
20240913,144500,6705817857,597,598,598,596,18074
20240913,144400,6695029324,598,597,598,597,4102
20240913,144300,6692578181,597,597,597,596,9897
20240913,144200,6686674825,597,597,597,597,1854
20240913,144100,6685567987,597,597,597,596,5925
20240913,144000,6682036557,596,597,597,596,5447
20240913,143900,6678789142,597,597,597,596,13977
20240913,143800,6670451875,597,597,597,597,1823
20240913,143700,6669363544,596,596,597,596,2244
20240913,143600,6668025535,596,597,597,596,11190
20240913,143500,6661345485,597,597,597,597,918
20240913,143400,6660797439,596,596,597,596,9008
20240913,143300,6655428650,596,596,596,596,5718
20240913,143200,6652020722,596,597,597,596,5311
20240913,143100,6648850140,597,598,598,597,5598
20240913,143000,6645506652,598,597,598,597,1978
20240913,142900,6644324283,597,597,597,596,10045
20240913,142800,6638334058,597,597,598,596,5593
20240913,142700,6634998749,597,597,598,597,2275
20240913,142600,6633640003,598,595,598,595,53459
20240913,142500,6601786332,596,596,596,595,3905
20240913,142400,6599459054,596,596,596,596,3244
20240913,142300,6597525630,596,596,596,596,947
20240913,142200,6596961218,596,596,596,595,2948
20240913,142100,6595205200,596,597,597,594,53015
20240913,142000,6563661541,597,597,597,596,40891
20240913,141900,6539287318,596,596,596,596,507
20240913,141800,6538985146,596,597,597,596,7181
20240913,141700,6534702993,597,597,597,596,529
20240913,141600,6534387181,597,597,598,597,21541
20240913,141500,6521526840,597,598,598,597,1134
20240913,141400,6520849629,598,598,598,597,1271
20240913,141300,6520089671,598,598,598,598,2624
20240913,141200,6518520519,598,598,598,598,680
20240913,141100,6518113879,598,598,599,598,4705
20240913,141000,6515299614,598,598,598,598,12901
20240913,140900,6507584816,598,599,599,598,195
20240913,140800,6507468041,598,598,598,598,728
20240913,140700,6507032697,599,598,599,597,10157
20240913,140600,6500958118,598,598,598,598,5162
20240913,140500,6497871242,599,598,599,598,6070
20240913,140400,6494241340,598,598,598,597,995
20240913,140300,6493647194,598,598,598,597,9023
20240913,140200,6488258590,598,598,598,597,3190
20240913,140100,6486353748,598,599,599,598,6371
20240913,140000,6482543873,599,598,599,598,923
20240913,135900,6481991516,598,598,598,598,3769
20240913,135800,6479737654,599,598,599,598,5904
20240913,135700,6476207041,598,598,598,598,8358
20240913,135600,6471208957,598,598,598,598,37944
20240913,135500,6448518445,597,596,597,596,39465
20240913,135400,6424997032,595,595,596,595,2748
20240913,135300,6423361262,595,595,596,595,216
20240913,135200,6423232741,595,595,595,595,6656
20240913,135100,6419272421,595,595,595,594,3732
20240913,135000,6417052061,594,595,595,594,11217
20240913,134900,6410378796,595,595,596,595,44063
20240913,134800,6384159511,595,596,596,595,3759
20240913,134700,6381922517,596,595,596,595,13853
20240913,134600,6373679949,596,596,596,595,3428
20240913,134500,6371640050,596,596,597,596,8513
20240913,134400,6366565512,596,597,597,596,1385
20240913,134300,6365738708,596,596,597,596,13311
20240913,134200,6357805347,596,596,597,596,4024
20240913,134100,6355406870,596,596,596,595,1793
20240913,134000,6354338592,595,596,596,595,46864
20240913,133900,6326417172,596,597,597,596,10416
20240913,133800,6320209021,597,598,598,597,21501
20240913,133700,6307370175,598,598,599,598,2168
20240913,133600,6306073691,598,598,598,598,9338
20240913,133500,6300489567,598,598,598,598,30
20240913,133400,6300471627,598,598,598,598,912
20240913,133300,6299926251,598,598,598,598,63
20240913,133200,6299888577,598,598,598,598,356
20240913,133100,6299675689,598,598,598,597,9869
20240913,133000,6293774067,599,600,600,598,3695
20240913,132900,6291561315,599,598,600,598,2588
20240913,132800,6290011755,600,598,600,597,14071
20240913,132700,6281599411,598,598,598,598,5546
20240913,132600,6278282903,598,598,598,598,5016
20240913,132500,6275283335,598,599,599,598,141
20240913,132400,6275198925,599,598,599,598,1967
20240913,132300,6274022209,599,598,599,598,3422
20240913,132200,6271974114,599,598,599,597,15585
20240913,132100,6262659286,598,598,599,597,522
20240913,132000,6262347619,599,599,599,598,4972
20240913,131900,6259373021,599,597,599,597,9059
20240913,131800,6253964746,597,597,597,597,561
20240913,131700,6253629829,596,596,597,596,1662
20240913,131600,6252637676,597,597,597,597,359
20240913,131500,6252423353,597,598,598,596,53038
20240913,131400,6220734140,599,599,599,599,360
20240913,131300,6220518500,598,599,599,598,2516
20240913,131200,6219011421,599,600,600,599,7023
20240913,131100,6214801634,600,599,600,597,6926
20240913,131000,6210648012,597,597,597,597,3949
20240913,130900,6208290459,597,597,597,596,2123
20240913,130800,6207023562,596,597,597,596,11609
20240913,130700,6200100890,597,596,597,596,15097
20240913,130600,6191102428,599,597,599,596,17899
20240913,130500,6180420776,597,597,597,597,1055
20240913,130400,6179790941,597,597,597,597,1752
20240913,130300,6178744997,597,598,598,597,878
20240913,130200,6178220830,598,599,599,597,11229
20240913,130100,6171513406,599,598,599,598,2921
20240913,130000,6169766647,598,598,600,597,7194
20240913,125900,6165464653,598,600,600,598,68
20240913,125800,6165423889,598,598,600,598,3459
20240913,125700,6163355373,598,598,598,597,11803
20240913,125600,6156306449,598,598,600,598,35079
20240913,125500,6135327280,598,600,600,598,23175
20240913,125400,6121442904,600,601,601,600,11151
20240913,125300,6114745065,601,603,603,601,2027
20240913,125200,6113526358,603,600,603,600,2956
20240913,125100,6111749108,600,600,600,599,4682
20240913,125000,6108940087,600,599,600,597,19180
20240913,124900,6097455916,599,600,601,598,2377
20240913,124800,6096031086,600,602,602,600,39622
20240913,124700,6072233301,602,601,603,600,14786
20240913,124600,6063345200,601,606,606,600,36000
20240913,124500,6041644176,606,607,608,606,31034
20240913,124400,6022826631,608,608,609,608,15788
20240913,124300,6013220009,608,612,612,608,75248
20240913,124200,5967326061,612,610,612,608,48126
20240913,124100,5937962803,610,606,610,606,66928
20240913,124000,5897236038,605,604,605,603,32111
20240913,123900,5877819365,603,603,605,603,18372
20240913,123800,5866728793,603,603,603,602,48839
20240913,123700,5837294880,602,601,602,601,23741
20240913,123600,5823016705,601,601,602,600,14486
20240913,123500,5814303739,601,600,601,599,45788
20240913,123400,5786817811,599,599,600,599,16633
20240913,123300,5776854140,599,597,599,597,20727
20240913,123200,5764455654,597,597,597,597,4597
20240913,123100,5761711245,597,597,597,596,2990
20240913,123000,5759926445,597,597,597,596,13266
20240913,122900,5752007192,597,597,597,596,4538
20240913,122800,5749299506,597,597,598,596,19608
20240913,122700,5737594199,597,597,597,596,5847
20240913,122600,5734103980,596,597,597,596,6513
20240913,122500,5730219619,596,596,596,595,7016
20240913,122400,5726038983,596,596,597,595,11800
20240913,122300,5719011769,596,596,596,594,1040
20240913,122200,5718392941,596,595,596,595,11894
20240913,122100,5711315975,595,595,595,595,5158
20240913,122000,5708246965,595,592,595,592,36141
20240913,121900,5686803978,593,592,593,592,2574
20240913,121800,5685279548,593,594,594,592,4117
20240913,121700,5682835203,594,594,594,593,4859
20240913,121600,5679950867,594,593,594,593,7276
20240913,121500,5675636198,593,593,594,592,6312
20240913,121400,5671892707,593,593,593,592,11430
20240913,121300,5665115138,593,593,593,593,358
20240913,121200,5664902844,593,594,594,592,12381
20240913,121100,5657561170,594,594,594,592,14919
20240913,121000,5648714038,595,593,595,593,18652
20240913,120900,5637635897,592,592,593,592,3568
20240913,120800,5635523138,592,589,592,589,37693
20240913,120700,5613248486,589,588,589,588,10897
20240913,120600,5606832678,588,589,589,587,25649
20240913,120500,5591769820,588,588,588,586,9319
20240913,120400,5586298375,588,588,588,587,37868
20240913,120300,5564033732,588,589,589,587,6449
20240913,120200,5560239763,588,589,590,588,5333
20240913,120100,5557098671,590,589,590,589,17874
20240913,120000,5546553060,589,588,589,587,1203
20240913,115900,5545845393,587,588,588,587,2539
20240913,115800,5544352519,588,589,590,586,107702
20240913,115700,5481107850,590,590,591,590,11278
20240913,115600,5474453822,589,589,590,589,7563
20240913,115500,5469998967,589,589,589,589,1615
20240913,115400,5469047732,589,589,589,589,4885
20240913,115300,5466170467,589,589,590,589,9253
20240913,115200,5460720440,589,587,589,587,3671
20240913,115100,5458561475,587,587,587,586,8568
20240913,115000,5453532618,586,586,587,586,11917
20240913,114900,5446544920,586,587,588,586,28984
20240913,114800,5429558781,587,587,587,586,55464
20240913,114700,5397001553,586,588,588,586,60984
20240913,114600,5361210600,588,587,588,586,33987
20240913,114500,5341252401,586,589,589,586,122173
20240913,114400,5269478940,589,591,591,589,171662
20240913,114300,5168236677,591,591,591,590,47278
20240913,114200,5140329846,591,590,591,590,12886
20240913,114100,5132718361,590,591,591,590,1687
20240913,114000,5131721516,591,592,592,590,13398
20240913,113900,5123808421,592,591,592,591,40737
20240913,113800,5099732852,591,592,592,591,11253
20240913,113700,5093078488,592,593,593,591,6804
20240913,113600,5089052250,593,591,593,591,9952
20240913,113500,5083165397,592,591,592,591,6964
20240913,113400,5079046659,591,592,592,591,9002
20240913,113300,5073720674,592,592,592,591,13747
20240913,113200,5065591895,592,592,592,591,37675
20240913,113100,5043304688,592,593,593,591,20974
20240913,113000,5030891012,593,593,593,592,6766
20240913,112900,5026879790,592,593,593,592,3753
20240913,112800,5024654970,592,591,592,591,7985
20240913,112700,5019932856,591,594,594,591,55359
20240913,112600,4987128032,594,595,596,594,2863
20240913,112500,4985423607,596,596,596,595,28018
20240913,112400,4968751370,596,596,596,596,1138
20240913,112300,4968073122,596,596,596,595,1346
20240913,112200,4967270994,595,596,596,595,3432
20240913,112100,4965225537,596,595,596,595,196
20240913,112000,4965108885,596,596,596,596,3330
20240913,111900,4963124205,596,596,596,595,6497
20240913,111800,4959256295,596,596,596,595,12615
20240913,111700,4951748179,595,595,595,595,3258
20240913,111600,4949809669,595,595,595,594,22151
20240913,111500,4936638665,595,596,596,594,26065
20240913,111400,4921129568,596,596,596,596,10147
20240913,111300,4915081956,595,596,596,595,2732
20240913,111200,4913454236,595,595,596,595,6461
20240913,111100,4909609823,596,597,597,596,28746
20240913,111000,4892477198,597,597,597,597,41478
20240913,110900,4867714832,597,597,598,596,5561
20240913,110800,4864394874,598,597,598,597,15503
20240913,110700,4855135556,598,598,599,597,9971
20240913,110600,4849173613,598,598,599,598,11318
20240913,110500,4842395446,598,597,599,597,779
20240913,110400,4841930333,597,599,599,597,11408
20240913,110300,4835119353,599,599,600,597,25865
20240913,110200,4819659844,599,599,600,598,12933
20240913,110100,4811911494,598,600,600,598,4149
20240913,110000,4809422252,599,600,600,599,7297
20240913,105900,4805049604,600,601,602,600,21306
20240913,105800,4792253846,602,602,602,601,3315
20240913,105700,4790259253,602,601,602,601,4594
20240913,105600,4787493669,602,599,602,598,60952
20240913,105500,4750910429,599,598,599,598,1313
20240913,105400,4750125010,598,598,598,597,2004
20240913,105300,4748928572,598,597,598,596,8955
20240913,105200,4743582415,597,597,597,596,879
20240913,105100,4743057843,597,596,597,595,11449
20240913,105000,4736233581,597,596,597,595,7767
20240913,104900,4731606068,595,596,596,595,10134
20240913,104800,4725574645,596,596,597,595,8454
20240913,104700,4720540009,596,596,596,594,5068
20240913,104600,4717526664,595,597,597,595,10168
20240913,104500,4711471848,597,595,597,595,14648
20240913,104400,4702754730,596,597,597,596,7580
20240913,104300,4698233770,597,597,597,596,1205
20240913,104200,4697515469,595,596,597,595,16298
20240913,104100,4687797243,596,596,596,595,15074
20240913,104000,4678816399,597,596,597,595,21420
20240913,103900,4666062955,596,596,597,595,13464
20240913,103800,4658039938,596,596,597,595,92035
20240913,103700,4603241292,595,597,597,595,34093
20240913,103600,4582942267,596,596,597,596,30444
20240913,103500,4564796955,597,597,599,597,17961
20240913,103400,4554074197,597,599,599,597,5518
20240913,103300,4550779247,597,600,600,597,3895
20240913,103200,4548448145,599,598,599,597,17536
20240913,103100,4537951704,598,600,600,596,51348
20240913,103000,4507268777,600,601,601,600,10024
20240913,102900,4501251312,601,599,601,599,6437
20240913,102800,4497388931,600,597,600,597,15798
20240913,102700,4487924372,600,597,600,596,33491
20240913,102600,4467905795,596,599,599,596,13356
20240913,102500,4459933173,599,597,599,597,6055
20240913,102400,4456312687,597,596,598,596,17655
20240913,102300,4445774660,597,596,598,596,17412
20240913,102200,4435380709,596,597,598,596,89807
20240913,102100,4381784234,597,597,598,596,23726
20240913,102000,4367626018,596,599,599,596,61382
20240913,101900,4330980183,600,600,600,599,26708
20240913,101800,4314972056,601,600,602,600,10283
20240913,101700,4308800846,600,601,602,600,20229
20240913,101600,4296648827,601,602,602,600,13507
20240913,101500,4288520881,601,601,602,601,3018
20240913,101400,4286707053,601,602,602,601,2320
20240913,101300,4285310713,602,601,602,600,45221
20240913,101200,4258096397,601,600,602,599,34432
20240913,101100,4237443018,600,601,601,599,1809
20240913,101000,4236357554,600,600,600,599,4763
20240913,100900,4233500345,600,598,600,597,55012
20240913,100800,4200576820,599,599,600,599,25344
20240913,100700,4185395580,600,600,601,599,23254
20240913,100600,4171447699,600,600,602,600,32512
20240913,100500,4151920844,600,600,602,600,1981
20240913,100400,4150732193,600,600,602,600,57904
20240913,100300,4115959122,601,603,603,600,50387
20240913,100200,4085680215,603,602,603,602,240
20240913,100100,4085535722,602,601,603,600,19036
20240913,100000,4074105171,600,600,602,600,5466
20240913,095900,4070819620,601,602,603,601,23930
20240913,095800,4056420086,602,602,604,601,16446
20240913,095700,4046523995,602,602,603,601,3677
20240913,095600,4044310533,601,602,605,601,12381
20240913,095500,4036850150,605,601,605,601,30154
20240913,095400,4018697218,602,602,602,601,38119
20240913,095300,3995784086,601,603,604,601,55257
20240913,095200,3962487075,604,606,607,603,26084
20240913,095100,3946720479,606,605,607,604,18079
20240913,095000,3935766406,604,604,606,604,20515
20240913,094900,3923362152,604,606,606,603,22001
20240913,094800,3910067224,606,603,608,603,47745
20240913,094700,3881192343,603,600,604,600,25649
20240913,094600,3865749685,601,601,601,598,62863
20240913,094500,3828033992,601,601,603,600,65829
20240913,094400,3788503217,601,603,603,600,24344
20240913,094300,3773879325,602,603,603,601,48395
20240913,094200,3744752963,603,605,606,601,64894
20240913,094100,3705610613,603,610,610,603,86424
20240913,094000,3653164802,608,611,612,608,66808
20240913,093900,3612401967,612,612,612,611,35451
20240913,093800,3590725975,612,612,612,610,31428
20240913,093700,3571516591,612,612,612,610,103631
20240913,093600,3508179355,612,612,614,606,131830
20240913,093500,3427778961,614,611,616,609,223411
20240913,093400,3290932064,611,607,611,607,60680
20240913,093300,3253968207,607,607,608,605,34284
20240913,093200,3233192373,607,606,610,602,150636
20240913,093100,3141709969,607,601,607,601,120683
20240913,093000,3068958918,601,599,601,598,43662
20240913,092900,3042764645,599,598,600,597,47753
20240913,092800,3014173128,597,593,598,592,74558
20240913,092700,2969848196,593,592,593,591,47277
20240913,092600,2941841837,593,592,593,588,192079
20240913,092500,2828387636,593,594,595,590,157870
20240913,092400,2734979505,594,595,597,594,86228
20240913,092300,2683701897,595,597,598,594,170155
20240913,092200,2582348725,597,599,599,597,23159
20240913,092100,2568500072,599,601,602,596,109397
20240913,092000,2502905154,602,597,602,595,109445
20240913,091900,2437429994,597,600,601,593,211848
20240913,091800,2310867434,601,601,602,600,203103
20240913,091700,2188942587,600,604,604,600,156854
20240913,091600,2094526929,604,605,606,603,84072
20240913,091500,2043695007,605,607,609,605,87192
20240913,091400,1990790370,608,612,612,606,83260
20240913,091300,1940194145,611,606,613,606,93056
20240913,091200,1883544811,606,602,608,602,94357
20240913,091100,1826539864,602,611,611,602,242937
20240913,091000,1679045193,611,610,612,610,76796
20240913,090900,1632148012,610,612,614,609,111186
20240913,090800,1564194264,614,612,614,610,120867
20240913,090700,1490295248,612,618,619,612,160258
20240913,090600,1391622328,618,615,618,612,53220
20240913,090500,1358887200,615,612,615,611,97693
20240913,090400,1299087816,614,608,614,603,264969
20240913,090300,1138276616,609,616,618,608,436944
20240913,090200,870688134,616,618,621,610,242439
20240913,090100,721492951,618,629,630,615,498601
20240913,090000,411060020,629,626,631,623,655278