stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,183400,1961741744,526,526,526,526,74828
20240926,183300,1961741744,526,526,526,526,0
20240926,183200,1961741744,526,526,526,526,0
20240926,183100,1961741744,526,526,526,526,0
20240926,183000,1961741744,526,526,526,526,0
20240926,182900,1961741744,526,526,526,526,0
20240926,182800,1961741744,526,526,526,526,0
20240926,182700,1961741744,526,526,526,526,0
20240926,182600,1961741744,526,526,526,526,0
20240926,182500,1961741744,526,526,526,526,0
20240926,182400,1961741744,526,526,526,526,0
20240926,182300,1961741744,526,526,526,526,0
20240926,182200,1961741744,526,526,526,526,0
20240926,182100,1961741744,526,526,526,526,0
20240926,182000,1961741744,526,526,526,526,0
20240926,181900,1961741744,526,526,526,526,0
20240926,181800,1961741744,526,526,526,526,0
20240926,181700,1961741744,526,526,526,526,0
20240926,181600,1961741744,526,526,526,526,0
20240926,181500,1961741744,526,526,526,526,0
20240926,181400,1961741744,526,526,526,526,0
20240926,181300,1961741744,526,526,526,526,0
20240926,181200,1961741744,526,526,526,526,0
20240926,181100,1961741744,526,526,526,526,0
20240926,181000,1961741744,526,526,526,526,0
20240926,180900,1961741744,526,526,526,526,0
20240926,180800,1961741744,526,526,526,526,0
20240926,180700,1961741744,526,526,526,526,0
20240926,180600,1961741744,526,526,526,526,0
20240926,180500,1961741744,526,526,526,526,0
20240926,180400,1961741744,526,526,526,526,74828
20240926,180300,1961741744,526,526,526,526,0
20240926,180200,1961741744,526,526,526,526,0
20240926,180100,1961741744,526,526,526,526,0
20240926,180000,1961741744,526,526,526,526,0
20240926,175900,1961741744,526,526,526,526,0
20240926,175800,1961741744,526,526,526,526,0
20240926,175700,1961741744,526,526,526,526,0
20240926,175600,1961741744,526,526,526,526,0
20240926,175500,1961741744,526,526,526,526,0
20240926,175400,1961741744,526,526,526,526,0
20240926,175300,1961741744,526,526,526,526,0
20240926,175200,1961741744,526,526,526,526,0
20240926,175100,1961741744,526,526,526,526,0
20240926,175000,1961741744,526,526,526,526,0
20240926,174900,1961741744,526,526,526,526,0
20240926,174800,1961741744,526,526,526,526,0
20240926,174700,1961741744,526,526,526,526,0
20240926,174600,1961741744,526,526,526,526,0
20240926,174500,1961741744,526,526,526,526,0
20240926,174400,1961741744,526,526,526,526,0
20240926,174300,1961741744,526,526,526,526,0
20240926,174200,1961741744,526,526,526,526,0
20240926,174100,1961741744,526,526,526,526,0
20240926,174000,1961741744,526,526,526,526,0
20240926,173900,1961741744,526,526,526,526,0
20240926,173800,1961741744,526,526,526,526,0
20240926,173700,1961741744,526,526,526,526,0
20240926,173600,1961741744,526,526,526,526,0
20240926,173500,1961741744,526,526,526,526,0
20240926,173400,1961741744,526,526,526,526,74828
20240926,173300,1961741744,526,526,526,526,0
20240926,173200,1961741744,526,526,526,526,0
20240926,173100,1961741744,526,526,526,526,0
20240926,173000,1961741744,526,526,526,526,0
20240926,172900,1961741744,526,526,526,526,0
20240926,172800,1961741744,526,526,526,526,0
20240926,172700,1961741744,526,526,526,526,0
20240926,172600,1961741744,526,526,526,526,0
20240926,172500,1961741744,526,526,526,526,0
20240926,172400,1961741744,526,526,526,526,0
20240926,172300,1961741744,526,526,526,526,0
20240926,172200,1961741744,526,526,526,526,0
20240926,172100,1961741744,526,526,526,526,0
20240926,172000,1961741744,526,526,526,526,0
20240926,171900,1961741744,526,526,526,526,0
20240926,171800,1961741744,526,526,526,526,0
20240926,171700,1961741744,526,526,526,526,0
20240926,171600,1961741744,526,526,526,526,0
20240926,171500,1961741744,526,526,526,526,0
20240926,171400,1961741744,526,526,526,526,0
20240926,171300,1961741744,526,526,526,526,0
20240926,171200,1961741744,526,526,526,526,0
20240926,171100,1961741744,526,526,526,526,0
20240926,171000,1961741744,526,526,526,526,0
20240926,170900,1961741744,526,526,526,526,0
20240926,170800,1961741744,526,526,526,526,0
20240926,170700,1961741744,526,526,526,526,0
20240926,170600,1961741744,526,526,526,526,0
20240926,170500,1961741744,526,526,526,526,0
20240926,170400,1961741744,526,526,526,526,74828
20240926,170300,1961741744,526,526,526,526,0
20240926,170200,1961741744,526,526,526,526,0
20240926,170100,1961741744,526,526,526,526,0
20240926,170000,1961741744,526,526,526,526,0
20240926,165900,1961741744,526,526,526,526,0
20240926,165800,1961741744,526,526,526,526,0
20240926,165700,1961741744,526,526,526,526,0
20240926,165600,1961741744,526,526,526,526,0
20240926,165500,1961741744,526,526,526,526,0
20240926,165400,1961741744,526,526,526,526,0
20240926,165300,1961741744,526,526,526,526,0
20240926,165200,1961741744,526,526,526,526,0
20240926,165100,1961741744,526,526,526,526,0
20240926,165000,1961741744,526,526,526,526,0
20240926,164900,1961741744,526,526,526,526,0
20240926,164800,1961741744,526,526,526,526,0
20240926,164700,1961741744,526,526,526,526,0
20240926,164600,1961741744,526,526,526,526,0
20240926,164500,1961741744,526,526,526,526,0
20240926,164400,1961741744,526,526,526,526,0
20240926,164300,1961741744,526,526,526,526,0
20240926,164200,1961741744,526,526,526,526,0
20240926,164100,1961741744,526,526,526,526,0
20240926,164000,1961741744,526,526,526,526,0
20240926,163900,1961741744,526,526,526,526,0
20240926,163800,1961741744,526,526,526,526,0
20240926,163700,1961741744,526,526,526,526,0
20240926,163600,1961741744,526,526,526,526,0
20240926,163500,1961741744,526,526,526,526,0
20240926,163400,1961741744,526,526,526,526,74828
20240926,163300,1961741744,526,526,526,526,0
20240926,163200,1961741744,526,526,526,526,0
20240926,163100,1961741744,526,526,526,526,0
20240926,163000,1961741744,526,526,526,526,0
20240926,162900,1961741744,526,526,526,526,0
20240926,162800,1961741744,526,526,526,526,0
20240926,162700,1961741744,526,526,526,526,0
20240926,162600,1961741744,526,526,526,526,0
20240926,162500,1961741744,526,526,526,526,0
20240926,162400,1961741744,526,526,526,526,0
20240926,162300,1961741744,526,526,526,526,0
20240926,162200,1961741744,526,526,526,526,0
20240926,162100,1961741744,526,526,526,526,0
20240926,162000,1961741744,526,526,526,526,0
20240926,161900,1961741744,526,526,526,526,0
20240926,161800,1961741744,526,526,526,526,0
20240926,161700,1961741744,526,526,526,526,0
20240926,161600,1961741744,526,526,526,526,0
20240926,161500,1961741744,526,526,526,526,0
20240926,161400,1961741744,526,526,526,526,0
20240926,161300,1961741744,526,526,526,526,0
20240926,161200,1961741744,526,526,526,526,0
20240926,161100,1961741744,526,526,526,526,0
20240926,161000,1961741744,526,526,526,526,0
20240926,160900,1961741744,526,526,526,526,0
20240926,160800,1961741744,526,526,526,526,0
20240926,160700,1961741744,526,526,526,526,0
20240926,160600,1961741744,526,526,526,526,0
20240926,160500,1961741744,526,526,526,526,0
20240926,160400,1961741744,526,526,526,526,74828
20240926,160300,1961741744,526,526,526,526,0
20240926,160200,1961741744,526,526,526,526,0
20240926,160100,1961741744,526,526,526,526,0
20240926,160000,1961741744,526,526,526,526,0
20240926,155900,1961741744,526,526,526,526,0
20240926,155800,1961741744,526,526,526,526,0
20240926,155700,1961741744,526,526,526,526,0
20240926,155600,1961741744,526,526,526,526,0
20240926,155500,1961741744,526,526,526,526,0
20240926,155400,1961741744,526,526,526,526,0
20240926,155300,1961741744,526,526,526,526,0
20240926,155200,1961741744,526,526,526,526,0
20240926,155100,1961741744,526,526,526,526,0
20240926,155000,1961741744,526,526,526,526,0
20240926,154900,1961741744,526,526,526,526,0
20240926,154800,1961741744,526,526,526,526,0
20240926,154700,1961741744,526,526,526,526,0
20240926,154600,1961741744,526,526,526,526,0
20240926,154500,1961741744,526,526,526,526,0
20240926,154400,1961741744,526,526,526,526,0
20240926,154300,1961741744,526,526,526,526,0
20240926,154200,1961741744,526,526,526,526,0
20240926,154100,1961741744,526,526,526,526,0
20240926,154000,1961741744,526,526,526,526,0
20240926,153900,1961741744,526,526,526,526,0
20240926,153800,1961741744,526,526,526,526,0
20240926,153700,1961741744,526,526,526,526,0
20240926,153600,1961741744,526,526,526,526,0
20240926,153500,1961741744,526,526,526,526,0
20240926,153400,1961741744,526,526,526,526,74828
20240926,153300,1961741744,526,526,526,526,0
20240926,153200,1961741744,526,526,526,526,0
20240926,153100,1961741744,526,526,526,526,0
20240926,153000,1961741744,526,526,526,526,74828
20240926,152900,1922382216,526,526,526,526,0
20240926,152800,1922382216,526,526,526,526,0
20240926,152700,1922382216,526,526,526,526,0
20240926,152600,1922382216,526,526,526,526,0
20240926,152500,1922382216,526,526,526,526,0
20240926,152400,1922382216,526,526,526,526,0
20240926,152300,1922382216,526,526,526,526,0
20240926,152200,1922382216,526,526,526,526,0
20240926,152100,1922382216,526,526,526,526,0
20240926,152000,1922382216,526,526,526,526,0
20240926,151900,1922382216,526,527,527,525,6423
20240926,151800,1919008454,526,526,527,525,16281
20240926,151700,1910439429,526,525,526,525,20612
20240926,151600,1899601477,525,525,526,525,3601
20240926,151500,1897710605,525,525,526,525,2827
20240926,151400,1896225914,526,525,526,525,5270
20240926,151300,1893459149,526,524,526,524,23568
20240926,151200,1881107250,525,525,526,524,2249
20240926,151100,1879926370,525,525,525,524,7157
20240926,151000,1876175120,524,525,525,524,14374
20240926,150900,1868629753,524,525,525,524,1116
20240926,150800,1868044925,525,525,525,524,4936
20240926,150700,1865456382,524,525,525,524,3119
20240926,150600,1863820057,526,525,526,524,44993
20240926,150500,1840224421,525,523,525,523,10182
20240926,150400,1834889053,524,524,525,524,7231
20240926,150300,1831099979,525,525,525,523,4465
20240926,150200,1828760299,525,524,525,524,3322
20240926,150100,1827019570,524,525,525,524,1356
20240926,150000,1826308926,525,524,525,523,20254
20240926,145900,1815695771,524,525,525,524,2048
20240926,145800,1814622051,525,525,525,524,36314
20240926,145700,1795570000,525,525,525,524,10940
20240926,145600,1789827860,524,524,525,524,2866
20240926,145500,1788325030,525,525,525,524,1260
20240926,145400,1787664339,525,525,525,524,5161
20240926,145300,1784955145,525,525,525,524,3052
20240926,145200,1783353644,525,524,525,524,2080
20240926,145100,1782263125,524,525,525,524,908
20240926,145000,1781787269,525,525,525,524,789
20240926,144900,1781373090,524,524,525,524,5056
20240926,144800,1778718702,525,524,525,524,1079
20240926,144700,1778153200,524,525,525,524,1784
20240926,144600,1777218382,525,524,525,524,2342
20240926,144500,1775991074,524,524,524,524,1399
20240926,144400,1775257998,524,525,525,524,5545
20240926,144300,1772351408,525,524,525,524,7473
20240926,144200,1768433362,524,523,524,523,986
20240926,144100,1767917652,523,524,524,523,1735
20240926,144000,1767009877,524,524,525,523,5946
20240926,143900,1763895286,524,524,525,524,1291
20240926,143800,1763218402,524,525,525,524,320
20240926,143700,1763050622,525,524,525,524,272
20240926,143600,1762908093,524,524,524,524,1411
20240926,143500,1762168729,525,524,525,524,7921
20240926,143400,1758017515,524,524,524,524,712
20240926,143300,1757644427,524,525,525,524,106
20240926,143200,1757588877,524,524,524,524,0
20240926,143100,1757588877,524,525,525,524,152
20240926,143000,1757509223,525,524,525,524,501
20240926,142900,1757246698,524,524,524,523,671
20240926,142800,1756895392,524,525,525,524,1733
20240926,142700,1755985767,525,524,525,524,30225
20240926,142600,1740119804,524,524,524,524,3983
20240926,142500,1738032712,524,524,524,524,1000
20240926,142400,1737508712,524,524,524,523,3656
20240926,142300,1735593568,524,524,524,524,5285
20240926,142200,1732824228,524,524,524,524,3155
20240926,142100,1731171008,523,524,524,523,1902
20240926,142000,1730176246,524,524,524,523,2882
20240926,141900,1728666809,524,524,524,524,230
20240926,141800,1728546289,524,524,524,523,853
20240926,141700,1728100125,524,524,524,524,2111
20240926,141600,1726993961,524,524,524,524,4458
20240926,141500,1724657969,524,523,524,523,1215
20240926,141400,1724021965,523,524,524,523,2833
20240926,141300,1722540231,524,524,524,524,102
20240926,141200,1722486783,524,523,524,523,1904
20240926,141100,1721489863,524,523,524,523,2052
20240926,141000,1720414638,524,524,524,523,2943
20240926,140900,1718872512,524,524,525,524,5358
20240926,140800,1716064820,524,523,524,523,2412
20240926,140700,1714803144,524,524,524,524,5080
20240926,140600,1712141224,524,524,524,524,5943
20240926,140500,1709027092,524,524,524,523,3407
20240926,140400,1707242788,524,525,525,524,5749
20240926,140300,1704230302,525,525,526,525,4359
20240926,140200,1701941826,525,525,525,525,2065
20240926,140100,1700857701,526,525,526,525,15123
20240926,140000,1692918118,525,526,526,525,1285
20240926,135900,1692243461,525,525,525,524,26621
20240926,135800,1678278383,524,524,525,523,11584
20240926,135700,1672209118,524,525,525,524,468
20240926,135600,1671963524,524,524,524,524,4369
20240926,135500,1669674168,524,524,524,524,1978
20240926,135400,1668637696,524,524,524,524,17826
20240926,135300,1659296872,524,524,524,524,460
20240926,135200,1659055832,524,524,524,523,913
20240926,135100,1658577596,524,524,524,523,2050
20240926,135000,1657505396,524,524,524,523,2028
20240926,134900,1656443801,523,524,524,523,4225
20240926,134800,1654229931,524,523,524,522,2267
20240926,134700,1653044722,523,523,524,522,432
20240926,134600,1652819173,522,522,524,522,5895
20240926,134500,1649740955,523,523,523,522,4805
20240926,134400,1647232732,523,522,523,522,1522
20240926,134300,1646438220,522,524,524,522,8485
20240926,134200,1641994431,524,523,524,523,2216
20240926,134100,1640835413,523,523,524,523,6363
20240926,134000,1637507542,523,523,523,523,1431
20240926,133900,1636759129,524,524,524,524,2
20240926,133800,1636758081,523,524,524,523,10397
20240926,133700,1631320153,524,523,524,523,22
20240926,133600,1631308645,524,523,524,523,704
20240926,133500,1630940289,523,523,523,523,440
20240926,133400,1630710169,523,524,524,523,151
20240926,133300,1630631142,524,525,525,523,9650
20240926,133200,1625583942,523,525,525,523,835
20240926,133100,1625146401,525,524,525,523,20418
20240926,133000,1614449951,523,524,524,523,3542
20240926,132900,1612597484,523,524,524,523,2030
20240926,132800,1611534638,524,524,524,524,500
20240926,132700,1611272638,524,523,524,523,2280
20240926,132600,1610079179,524,524,524,524,1069
20240926,132500,1609519023,524,524,524,524,2952
20240926,132400,1607972175,524,524,524,523,600
20240926,132300,1607657825,524,524,524,522,8430
20240926,132200,1603252745,524,523,524,523,1949
20240926,132100,1602231679,522,523,523,522,1446
20240926,132000,1601476246,523,523,523,523,124
20240926,131900,1601411394,523,523,523,523,10513
20240926,131800,1595913095,524,523,524,523,554
20240926,131700,1595623153,523,524,524,523,801
20240926,131600,1595203593,523,524,524,523,2646
20240926,131500,1593817897,524,524,524,524,0
20240926,131400,1593817897,524,524,524,523,1609
20240926,131300,1592976303,524,524,524,524,1169
20240926,131200,1592363747,523,525,525,523,837
20240926,131100,1591925895,525,525,525,522,5292
20240926,131000,1589162485,523,524,525,523,16787
20240926,130900,1580370696,523,523,524,523,992
20240926,130800,1579851829,524,524,524,524,288
20240926,130700,1579700917,523,524,524,523,742
20240926,130600,1579312110,524,525,525,524,3994
20240926,130500,1577219199,524,524,525,524,5908
20240926,130400,1574123341,524,523,524,523,6919
20240926,130300,1570504504,523,524,524,523,2226
20240926,130200,1569340080,524,524,524,523,2195
20240926,130100,1568190400,524,523,525,523,1788
20240926,130000,1567254370,524,524,525,524,14825
20240926,125900,1559486026,524,523,524,523,5257
20240926,125800,1556735920,524,523,524,523,6352
20240926,125700,1553413524,524,522,524,522,4723
20240926,125600,1550943334,523,523,523,523,7264
20240926,125500,1547144262,524,524,524,524,384
20240926,125400,1546943046,524,524,524,523,13615
20240926,125300,1539821370,524,524,524,523,2443
20240926,125200,1538543449,524,524,524,523,4065
20240926,125100,1536416389,524,525,525,524,2824
20240926,125000,1534934113,526,523,526,523,395
20240926,124900,1534727338,523,524,524,523,1339
20240926,124800,1534025726,524,526,526,524,8958
20240926,124700,1529331691,526,525,528,525,16736
20240926,124600,1520522050,524,524,524,523,956
20240926,124500,1520021961,524,525,525,524,1451
20240926,124400,1519261625,526,524,526,524,339
20240926,124300,1519083901,526,524,526,524,2964
20240926,124200,1517528077,525,524,525,524,3160
20240926,124100,1515872217,525,525,526,524,239
20240926,124000,1515746705,525,526,526,525,1841
20240926,123900,1514780020,526,526,526,525,2757
20240926,123800,1513329840,526,525,526,525,1221
20240926,123700,1512687891,526,526,526,526,101
20240926,123600,1512634765,526,527,527,526,1415
20240926,123500,1511890275,526,527,527,526,6656
20240926,123400,1508384768,527,526,527,526,7155
20240926,123300,1504617856,527,527,527,527,5022
20240926,123200,1501971262,526,525,526,525,10404
20240926,123100,1496507415,525,524,526,524,11287
20240926,123000,1490571086,524,524,524,524,53
20240926,122900,1490543314,523,523,523,523,0
20240926,122800,1490543314,523,524,524,523,500
20240926,122700,1490281704,526,524,526,524,11230
20240926,122600,1484384420,524,524,525,523,4248
20240926,122500,1482158587,524,524,524,524,7630
20240926,122400,1478160467,524,524,524,523,4411
20240926,122300,1475849203,523,523,523,523,4959
20240926,122200,1473255646,523,523,523,522,7513
20240926,122100,1469332731,523,523,524,522,1836
20240926,122000,1468372205,523,524,524,523,781
20240926,121900,1467963739,524,523,524,523,1026
20240926,121800,1467427123,522,523,523,522,14465
20240926,121700,1459871016,523,523,524,523,2543
20240926,121600,1458538527,523,523,524,523,1358
20240926,121500,1457828169,524,524,524,524,10
20240926,121400,1457822929,524,523,524,523,769
20240926,121300,1457420673,523,523,523,523,1711
20240926,121200,1456525820,523,523,523,523,437
20240926,121100,1456297269,523,523,523,523,446
20240926,121000,1456064011,522,522,522,522,446
20240926,120900,1455831199,522,522,523,522,730
20240926,120800,1455450038,525,523,525,523,11318
20240926,120700,1449508288,523,522,524,522,95779
20240926,120600,1399451966,521,521,521,521,3774
20240926,120500,1397485712,521,522,522,521,3727
20240926,120400,1395543939,521,522,522,521,1770
20240926,120300,1394621759,521,522,522,521,3399
20240926,120200,1392850630,522,522,522,522,97
20240926,120100,1392799996,523,522,523,522,5090
20240926,120000,1390142996,522,521,522,520,2890
20240926,115900,1388637461,522,522,522,522,4293
20240926,115800,1386396515,522,521,522,521,2529
20240926,115700,1385077225,521,521,521,521,2093
20240926,115600,1383986772,521,522,522,521,604
20240926,115500,1383671634,521,521,522,521,7285
20240926,115400,1379869138,521,522,522,520,8277
20240926,115300,1375555798,522,521,522,521,12183
20240926,115200,1369208195,522,522,522,521,11435
20240926,115100,1363239135,521,521,521,520,1602
20240926,115000,1362404831,521,521,521,521,524
20240926,114900,1362131827,521,522,522,521,10078
20240926,114800,1356881185,522,521,522,521,630
20240926,114700,1356552934,522,522,522,522,70
20240926,114600,1356516394,521,521,521,521,14715
20240926,114500,1348849879,521,522,522,521,8260
20240926,114400,1344541683,522,522,522,522,2525
20240926,114300,1343223633,522,522,522,521,1316
20240926,114200,1342537547,522,522,522,521,13637
20240926,114100,1335431647,522,522,522,521,1166
20240926,114000,1334823045,522,522,522,522,266
20240926,113900,1334684193,521,522,522,521,2235
20240926,113800,1333519048,522,521,522,521,9879
20240926,113700,1328362888,521,520,521,520,16306
20240926,113600,1319878329,520,521,521,520,1299
20240926,113500,1319202020,521,521,521,520,999
20240926,113400,1318682370,521,521,521,520,11949
20240926,113300,1312468592,520,520,521,520,486
20240926,113200,1312215758,520,519,520,518,9344
20240926,113100,1307361238,519,518,519,518,25335
20240926,113000,1294218799,518,518,518,518,5996
20240926,112900,1291112871,518,518,519,518,2731
20240926,112800,1289698033,518,519,519,518,969
20240926,112700,1289195327,519,518,519,518,2887
20240926,112600,1287698153,518,519,519,518,2710
20240926,112500,1286291986,517,518,519,517,21603
20240926,112400,1275120407,518,519,519,517,7315
20240926,112300,1271333438,519,518,519,517,9654
20240926,112200,1266331651,518,520,520,517,52237
20240926,112100,1239282163,520,521,522,519,89093
20240926,112000,1192968224,522,521,522,520,5599
20240926,111900,1190051790,521,521,522,521,1815
20240926,111800,1189105678,522,521,522,520,3984
20240926,111700,1187031903,522,521,522,520,20685
20240926,111600,1176264812,521,521,521,521,1023
20240926,111500,1175731829,521,521,521,520,12997
20240926,111400,1168961289,520,520,521,520,10935
20240926,111300,1163275084,520,520,521,520,5428
20240926,111200,1160451973,520,521,522,520,31911
20240926,111100,1143849078,522,522,522,522,1182
20240926,111000,1143232074,522,522,522,521,6773
20240926,110900,1139702304,522,522,522,521,21814
20240926,110800,1128337019,522,522,522,521,23490
20240926,110700,1116076176,522,522,522,522,3306
20240926,110600,1114350444,522,523,523,521,14704
20240926,110500,1106675925,523,523,523,522,5983
20240926,110400,1103552646,523,523,523,523,4233
20240926,110300,1101338787,522,523,523,522,2050
20240926,110200,1100267074,522,522,523,522,21904
20240926,110100,1088833079,523,524,524,522,3165
20240926,110000,1087176933,523,524,524,523,1159
20240926,105900,1086570557,524,524,524,523,3635
20240926,105800,1084666632,525,525,525,525,352
20240926,105700,1084481832,523,524,525,523,2066
20240926,105600,1083400813,523,524,524,523,8874
20240926,105500,1078759588,524,524,525,524,4172
20240926,105400,1076570021,523,524,524,523,4290
20240926,105300,1074324762,524,524,524,524,3881
20240926,105200,1072291118,524,523,524,523,9223
20240926,105100,1067458551,523,524,524,522,16573
20240926,105000,1058802838,524,523,524,523,5703
20240926,104900,1055820164,523,522,523,522,1851
20240926,104800,1054853919,523,523,524,523,19347
20240926,104700,1044735257,523,522,523,521,9890
20240926,104600,1039573498,523,522,523,522,5755
20240926,104500,1036567061,523,524,524,523,9836
20240926,104400,1031422746,524,523,524,523,1779
20240926,104300,1030491306,524,524,524,524,8131
20240926,104200,1026230662,523,523,524,523,18389
20240926,104100,1016612694,523,525,525,523,14739
20240926,104000,1008892136,524,524,524,524,685
20240926,103900,1008533196,525,524,525,523,2563
20240926,103800,1007190817,523,525,525,523,9225
20240926,103700,1002356898,524,524,525,524,1921
20240926,103600,1001349833,524,525,525,524,7395
20240926,103500,997473982,524,525,525,524,3390
20240926,103400,995696980,525,524,525,523,1379
20240926,103300,994974334,524,523,524,523,5053
20240926,103200,992331460,524,524,524,523,1261
20240926,103100,991671828,523,525,525,523,3287
20240926,103000,989950076,525,525,525,524,3368
20240926,102900,988184360,525,525,526,525,3225
20240926,102800,986491234,526,525,526,525,12170
20240926,102700,980090925,525,525,525,525,5014
20240926,102600,977458575,525,524,525,524,4093
20240926,102500,975313842,525,523,525,523,5425
20240926,102400,972472368,523,523,525,523,1537
20240926,102300,971667355,525,525,525,523,21692
20240926,102200,960282474,525,524,525,524,34129
20240926,102100,942377541,524,525,525,524,2428
20240926,102000,941105268,525,524,525,524,101
20240926,101900,941052343,524,524,525,524,2751
20240926,101800,939610518,525,523,525,523,11406
20240926,101700,933643151,524,524,524,523,20401
20240926,101600,922958854,524,524,524,523,3642
20240926,101500,921051826,523,524,524,523,2560
20240926,101400,919711825,524,524,524,524,1191
20240926,101300,919087741,524,524,524,523,4181
20240926,101200,916897683,525,524,525,524,5059
20240926,101100,914246765,524,522,524,522,22880
20240926,101000,902271007,522,522,523,522,7175
20240926,100900,898522476,523,521,523,521,7592
20240926,100800,894557535,522,521,522,520,46902
20240926,100700,870146828,520,522,522,520,25682
20240926,100600,856768785,522,522,523,521,57110
20240926,100500,827008929,522,523,523,522,18182
20240926,100400,817517304,523,524,524,522,3342
20240926,100300,815768827,524,523,524,522,16775
20240926,100200,806987603,522,522,522,522,14880
20240926,100100,799220243,522,522,522,521,23150
20240926,100000,787136158,522,522,522,521,15055
20240926,095900,779277950,522,522,522,521,1189
20240926,095800,778657560,522,522,522,521,4833
20240926,095700,776138096,521,523,523,521,4334
20240926,095600,773876709,523,522,523,521,7880
20240926,095500,769765140,522,524,524,521,21524
20240926,095400,758526995,524,524,524,524,1836
20240926,095300,757564931,525,524,525,522,19250
20240926,095200,747478327,524,523,524,523,2318
20240926,095100,746264684,525,524,525,523,9612
20240926,095000,741227983,524,523,524,522,23497
20240926,094900,728929907,523,522,523,522,5251
20240926,094800,726186634,522,522,523,521,3272
20240926,094700,724478315,522,522,522,521,7697
20240926,094600,720464691,522,520,522,520,4248
20240926,094500,718249632,520,522,522,520,14870
20240926,094400,710509288,521,521,522,521,12620
20240926,094300,703934266,521,521,521,520,3758
20240926,094200,701976575,521,520,521,519,24979
20240926,094100,688977834,520,520,520,519,7070
20240926,094000,685303356,520,520,520,518,22973
20240926,093900,673373379,520,520,520,517,51601
20240926,093800,646611868,519,520,521,519,18642
20240926,093700,636918374,520,520,523,520,15595
20240926,093600,628803847,520,524,524,520,24011
20240926,093500,616306371,524,523,524,520,269981
20240926,093400,475702051,524,524,524,523,8579
20240926,093300,471207090,524,524,524,523,2840
20240926,093200,469721529,524,524,524,523,10250
20240926,093100,464354821,524,523,524,522,15552
20240926,093000,456219362,523,523,524,521,40459
20240926,092900,435100247,522,522,523,521,98460
20240926,092800,383649212,523,523,523,522,54717
20240926,092700,355077575,523,524,525,523,25524
20240926,092600,341717705,524,525,525,523,44353
20240926,092500,318477605,525,526,526,524,35035
20240926,092400,300081861,526,525,526,525,24056
20240926,092300,287430636,525,526,526,525,19457
20240926,092200,277203395,527,528,528,526,18357
20240926,092100,267531073,528,529,529,527,12589
20240926,092000,260884734,529,529,530,528,11845
20240926,091900,254625827,529,529,530,529,9626
20240926,091800,249526495,530,530,531,528,10253
20240926,091700,244097985,530,531,531,529,41157
20240926,091600,222304041,531,531,535,530,8212
20240926,091500,217936435,535,531,535,529,9931
20240926,091400,212660037,531,530,532,529,16056
20240926,091300,204150528,530,530,532,528,3046
20240926,091200,202539115,528,536,536,528,19508
20240926,091100,192184551,537,531,537,528,21963
20240926,091000,180511723,530,531,532,529,39386
20240926,090900,159612839,531,532,532,531,12516
20240926,090800,152965367,532,533,534,528,50021
20240926,090700,126403940,534,532,534,532,7900
20240926,090600,122195271,532,533,534,532,9855
20240926,090500,116946781,533,533,534,530,24511
20240926,090400,103932250,534,530,535,529,10871
20240926,090300,98163227,530,534,535,529,23718
20240926,090200,85589289,535,526,538,526,51124
20240926,090100,58516231,527,531,532,521,66163
20240926,090000,23506326,531,539,539,530,43810