stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185100,16367975326,971,971,971,971,93176
20240902,185000,16367975326,971,971,971,971,0
20240902,184900,16367975326,971,971,971,971,0
20240902,184800,16367975326,971,971,971,971,0
20240902,184700,16367975326,971,971,971,971,0
20240902,184600,16367975326,971,971,971,971,0
20240902,184500,16367975326,971,971,971,971,0
20240902,184400,16367975326,971,971,971,971,0
20240902,184300,16367975326,971,971,971,971,0
20240902,184200,16367975326,971,971,971,971,0
20240902,184100,16367975326,971,971,971,971,0
20240902,184000,16367975326,971,971,971,971,0
20240902,183900,16367975326,971,971,971,971,0
20240902,183800,16367975326,971,971,971,971,0
20240902,183700,16367975326,971,971,971,971,0
20240902,183600,16367975326,971,971,971,971,0
20240902,183500,16367975326,971,971,971,971,0
20240902,183400,16367975326,971,971,971,971,0
20240902,183300,16367975326,971,971,971,971,0
20240902,183200,16367975326,971,971,971,971,0
20240902,183100,16367975326,971,971,971,971,0
20240902,183000,16367975326,971,971,971,971,0
20240902,182900,16367975326,971,971,971,971,0
20240902,182800,16367975326,971,971,971,971,0
20240902,182700,16367975326,971,971,971,971,0
20240902,182600,16367975326,971,971,971,971,0
20240902,182500,16367975326,971,971,971,971,0
20240902,182400,16367975326,971,971,971,971,0
20240902,182300,16367975326,971,971,971,971,0
20240902,182200,16367975326,971,971,971,971,0
20240902,182100,16367975326,971,971,971,971,93176
20240902,182000,16367975326,971,971,971,971,0
20240902,181900,16367975326,971,971,971,971,0
20240902,181800,16367975326,971,971,971,971,0
20240902,181700,16367975326,971,971,971,971,0
20240902,181600,16367975326,971,971,971,971,0
20240902,181500,16367975326,971,971,971,971,0
20240902,181400,16367975326,971,971,971,971,0
20240902,181300,16367975326,971,971,971,971,0
20240902,181200,16367975326,971,971,971,971,0
20240902,181100,16367975326,971,971,971,971,0
20240902,181000,16367975326,971,971,971,971,0
20240902,180900,16367975326,971,971,971,971,0
20240902,180800,16367975326,971,971,971,971,0
20240902,180700,16367975326,971,971,971,971,0
20240902,180600,16367975326,971,971,971,971,0
20240902,180500,16367975326,971,971,971,971,0
20240902,180400,16367975326,971,971,971,971,0
20240902,180300,16367975326,971,971,971,971,0
20240902,180200,16367975326,971,971,971,971,0
20240902,180100,16367975326,971,971,971,971,0
20240902,180000,16367975326,971,971,971,971,0
20240902,175900,16367975326,971,971,971,971,0
20240902,175800,16367975326,971,971,971,971,0
20240902,175700,16367975326,971,971,971,971,0
20240902,175600,16367975326,971,971,971,971,0
20240902,175500,16367975326,971,971,971,971,0
20240902,175400,16367975326,971,971,971,971,0
20240902,175300,16367975326,971,971,971,971,0
20240902,175200,16367975326,971,971,971,971,0
20240902,175100,16367975326,971,971,971,971,93176
20240902,175000,16367975326,971,971,971,971,0
20240902,174900,16367975326,971,971,971,971,0
20240902,174800,16367975326,971,971,971,971,0
20240902,174700,16367975326,971,971,971,971,0
20240902,174600,16367975326,971,971,971,971,0
20240902,174500,16367975326,971,971,971,971,0
20240902,174400,16367975326,971,971,971,971,0
20240902,174300,16367975326,971,971,971,971,0
20240902,174200,16367975326,971,971,971,971,0
20240902,174100,16367975326,971,971,971,971,0
20240902,174000,16367975326,971,971,971,971,0
20240902,173900,16367975326,971,971,971,971,0
20240902,173800,16367975326,971,971,971,971,0
20240902,173700,16367975326,971,971,971,971,0
20240902,173600,16367975326,971,971,971,971,0
20240902,173500,16367975326,971,971,971,971,0
20240902,173400,16367975326,971,971,971,971,0
20240902,173300,16367975326,971,971,971,971,0
20240902,173200,16367975326,971,971,971,971,0
20240902,173100,16367975326,971,971,971,971,0
20240902,173000,16367975326,971,971,971,971,0
20240902,172900,16367975326,971,971,971,971,0
20240902,172800,16367975326,971,971,971,971,0
20240902,172700,16367975326,971,971,971,971,0
20240902,172600,16367975326,971,971,971,971,0
20240902,172500,16367975326,971,971,971,971,0
20240902,172400,16367975326,971,971,971,971,0
20240902,172300,16367975326,971,971,971,971,0
20240902,172200,16367975326,971,971,971,971,0
20240902,172100,16367975326,971,971,971,971,93176
20240902,172000,16367975326,971,971,971,971,0
20240902,171900,16367975326,971,971,971,971,0
20240902,171800,16367975326,971,971,971,971,0
20240902,171700,16367975326,971,971,971,971,0
20240902,171600,16367975326,971,971,971,971,0
20240902,171500,16367975326,971,971,971,971,0
20240902,171400,16367975326,971,971,971,971,0
20240902,171300,16367975326,971,971,971,971,0
20240902,171200,16367975326,971,971,971,971,0
20240902,171100,16367975326,971,971,971,971,0
20240902,171000,16367975326,971,971,971,971,0
20240902,170900,16367975326,971,971,971,971,0
20240902,170800,16367975326,971,971,971,971,0
20240902,170700,16367975326,971,971,971,971,0
20240902,170600,16367975326,971,971,971,971,0
20240902,170500,16367975326,971,971,971,971,0
20240902,170400,16367975326,971,971,971,971,0
20240902,170300,16367975326,971,971,971,971,0
20240902,170200,16367975326,971,971,971,971,0
20240902,170100,16367975326,971,971,971,971,0
20240902,170000,16367975326,971,971,971,971,0
20240902,165900,16367975326,971,971,971,971,0
20240902,165800,16367975326,971,971,971,971,0
20240902,165700,16367975326,971,971,971,971,0
20240902,165600,16367975326,971,971,971,971,0
20240902,165500,16367975326,971,971,971,971,0
20240902,165400,16367975326,971,971,971,971,0
20240902,165300,16367975326,971,971,971,971,0
20240902,165200,16367975326,971,971,971,971,0
20240902,165100,16367975326,971,971,971,971,93176
20240902,165000,16367975326,971,971,971,971,0
20240902,164900,16367975326,971,971,971,971,0
20240902,164800,16367975326,971,971,971,971,0
20240902,164700,16367975326,971,971,971,971,0
20240902,164600,16367975326,971,971,971,971,0
20240902,164500,16367975326,971,971,971,971,0
20240902,164400,16367975326,971,971,971,971,0
20240902,164300,16367975326,971,971,971,971,0
20240902,164200,16367975326,971,971,971,971,0
20240902,164100,16367975326,971,971,971,971,0
20240902,164000,16367975326,971,971,971,971,0
20240902,163900,16367975326,971,971,971,971,0
20240902,163800,16367975326,971,971,971,971,0
20240902,163700,16367975326,971,971,971,971,0
20240902,163600,16367975326,971,971,971,971,0
20240902,163500,16367975326,971,971,971,971,0
20240902,163400,16367975326,971,971,971,971,0
20240902,163300,16367975326,971,971,971,971,0
20240902,163200,16367975326,971,971,971,971,0
20240902,163100,16367975326,971,971,971,971,0
20240902,163000,16367975326,971,971,971,971,0
20240902,162900,16367975326,971,971,971,971,0
20240902,162800,16367975326,971,971,971,971,0
20240902,162700,16367975326,971,971,971,971,0
20240902,162600,16367975326,971,971,971,971,0
20240902,162500,16367975326,971,971,971,971,0
20240902,162400,16367975326,971,971,971,971,0
20240902,162300,16367975326,971,971,971,971,0
20240902,162200,16367975326,971,971,971,971,0
20240902,162100,16367975326,971,971,971,971,93176
20240902,162000,16367975326,971,971,971,971,0
20240902,161900,16367975326,971,971,971,971,0
20240902,161800,16367975326,971,971,971,971,0
20240902,161700,16367975326,971,971,971,971,0
20240902,161600,16367975326,971,971,971,971,0
20240902,161500,16367975326,971,971,971,971,0
20240902,161400,16367975326,971,971,971,971,0
20240902,161300,16367975326,971,971,971,971,0
20240902,161200,16367975326,971,971,971,971,0
20240902,161100,16367975326,971,971,971,971,0
20240902,161000,16367975326,971,971,971,971,0
20240902,160900,16367975326,971,971,971,971,0
20240902,160800,16367975326,971,971,971,971,0
20240902,160700,16367975326,971,971,971,971,0
20240902,160600,16367975326,971,971,971,971,0
20240902,160500,16367975326,971,971,971,971,0
20240902,160400,16367975326,971,971,971,971,0
20240902,160300,16367975326,971,971,971,971,0
20240902,160200,16367975326,971,971,971,971,0
20240902,160100,16367975326,971,971,971,971,0
20240902,160000,16367975326,971,971,971,971,0
20240902,155900,16367975326,971,971,971,971,0
20240902,155800,16367975326,971,971,971,971,0
20240902,155700,16367975326,971,971,971,971,0
20240902,155600,16367975326,971,971,971,971,0
20240902,155500,16367975326,971,971,971,971,0
20240902,155400,16367975326,971,971,971,971,0
20240902,155300,16367975326,971,971,971,971,0
20240902,155200,16367975326,971,971,971,971,0
20240902,155100,16367975326,971,971,971,971,93176
20240902,155000,16367975326,971,971,971,971,0
20240902,154900,16367975326,971,971,971,971,0
20240902,154800,16367975326,971,971,971,971,0
20240902,154700,16367975326,971,971,971,971,0
20240902,154600,16367975326,971,971,971,971,0
20240902,154500,16367975326,971,971,971,971,0
20240902,154400,16367975326,971,971,971,971,0
20240902,154300,16367975326,971,971,971,971,0
20240902,154200,16367975326,971,971,971,971,0
20240902,154100,16367975326,971,971,971,971,0
20240902,154000,16367975326,971,971,971,971,0
20240902,153900,16367975326,971,971,971,971,0
20240902,153800,16367975326,971,971,971,971,0
20240902,153700,16367975326,971,971,971,971,0
20240902,153600,16367975326,971,971,971,971,0
20240902,153500,16367975326,971,971,971,971,0
20240902,153400,16367975326,971,971,971,971,0
20240902,153300,16367975326,971,971,971,971,0
20240902,153200,16367975326,971,971,971,971,0
20240902,153100,16367975326,971,971,971,971,0
20240902,153000,16367975326,971,971,971,971,93176
20240902,152900,16277501430,972,972,972,972,0
20240902,152800,16277501430,972,972,972,972,0
20240902,152700,16277501430,972,972,972,972,0
20240902,152600,16277501430,972,972,972,972,0
20240902,152500,16277501430,972,972,972,972,0
20240902,152400,16277501430,972,972,972,972,0
20240902,152300,16277501430,972,972,972,972,0
20240902,152200,16277501430,972,972,972,972,0
20240902,152100,16277501430,972,972,972,972,0
20240902,152000,16277501430,972,972,972,972,0
20240902,151900,16277501430,972,973,974,971,61767
20240902,151800,16217449697,973,976,976,973,44170
20240902,151700,16174418496,976,974,976,973,24636
20240902,151600,16150407998,974,975,976,974,7729
20240902,151500,16142869658,977,975,977,973,25474
20240902,151400,16118035513,975,976,976,975,927
20240902,151300,16117130881,976,975,976,975,2478
20240902,151200,16114714779,976,976,976,975,7841
20240902,151100,16107062048,976,975,976,975,13365
20240902,151000,16094022539,975,977,979,975,8337
20240902,150900,16085880657,977,978,978,975,1011
20240902,150800,16084894161,979,983,983,976,37120
20240902,150700,16048521265,983,981,983,974,27885
20240902,150600,16021213515,981,974,985,972,89307
20240902,150500,15933750262,974,970,974,969,28513
20240902,150400,15906053838,969,970,970,969,8759
20240902,150300,15897559930,969,969,970,969,2424
20240902,150200,15895211062,967,968,969,967,2954
20240902,150100,15892353141,968,969,970,968,5011
20240902,150000,15887500827,968,969,970,968,43590
20240902,145900,15845294520,970,970,971,970,16114
20240902,145800,15829661336,971,971,971,970,13064
20240902,145700,15816988404,972,973,973,971,3035
20240902,145600,15814040412,972,972,973,972,8221
20240902,145500,15806047387,972,971,973,970,10790
20240902,145400,15795567194,972,972,972,971,1346
20240902,145300,15794259032,972,974,974,972,22931
20240902,145200,15771963401,974,974,974,973,1310
20240902,145100,15770687462,974,973,974,973,1550
20240902,145000,15769179108,973,973,973,973,12536
20240902,144900,15756981580,973,973,973,972,7163
20240902,144800,15750015059,973,974,974,973,3080
20240902,144700,15747015240,974,974,975,974,5838
20240902,144600,15741328949,974,974,975,973,1899
20240902,144500,15739479323,974,973,974,973,3103
20240902,144400,15736460101,973,974,974,973,2853
20240902,144300,15733683398,974,974,974,974,786
20240902,144200,15732917834,974,973,974,973,4700
20240902,144100,15728344412,973,972,973,971,31125
20240902,144000,15698098421,972,971,972,971,1881
20240902,143900,15696270539,972,971,972,971,3039
20240902,143800,15693318288,971,972,972,971,5408
20240902,143700,15688066864,972,972,972,971,2101
20240902,143600,15686025949,972,972,972,972,5635
20240902,143500,15680548729,970,971,972,970,7246
20240902,143400,15673519956,972,971,973,971,1516
20240902,143300,15672045452,970,972,972,970,5193
20240902,143200,15667003050,972,972,973,972,11676
20240902,143100,15655650678,973,973,973,973,20
20240902,143000,15655631218,973,972,973,969,904
20240902,142900,15654752498,972,970,972,969,26572
20240902,142800,15628974780,970,972,973,970,3448
20240902,142700,15625624632,972,973,974,972,4789
20240902,142600,15620965935,973,972,973,971,33029
20240902,142500,15588858824,972,973,973,970,732
20240902,142400,15588148509,973,970,973,969,4823
20240902,142300,15583465332,970,970,970,970,525
20240902,142200,15582956082,970,970,973,968,24958
20240902,142100,15558768595,971,971,973,970,1753
20240902,142000,15557067926,970,973,974,969,16410
20240902,141900,15541148547,971,970,975,969,21422
20240902,141800,15520369330,970,975,975,967,336224
20240902,141700,15193934585,975,975,975,974,4312
20240902,141600,15189733285,976,976,976,974,5545
20240902,141500,15184326843,975,975,976,975,532
20240902,141400,15183808051,975,974,976,974,3639
20240902,141300,15180261539,974,976,977,974,22328
20240902,141200,15158496125,977,977,977,976,3300
20240902,141100,15155274196,977,976,977,975,14878
20240902,141000,15140759418,977,977,978,976,12689
20240902,140900,15128370241,977,978,978,977,80
20240902,140800,15128292062,978,978,978,977,197
20240902,140700,15128099464,978,977,978,977,1005
20240902,140600,15127116675,977,978,978,977,1570
20240902,140500,15125582128,978,979,980,977,37418
20240902,140400,15088984051,979,980,980,979,1167
20240902,140300,15087840401,979,979,979,979,753
20240902,140200,15087103214,979,979,979,979,202
20240902,140100,15086905456,979,981,981,979,6554
20240902,140000,15080487787,981,981,981,981,18
20240902,135900,15080470129,981,981,982,981,3564
20240902,135800,15076973835,980,980,981,979,90
20240902,135700,15076885702,980,979,980,978,2406
20240902,135600,15074528391,979,980,980,979,1798
20240902,135500,15072767814,980,979,980,979,1824
20240902,135400,15070982100,979,980,981,979,1731
20240902,135300,15069285974,980,979,980,979,511
20240902,135200,15068785196,979,981,981,979,3227
20240902,135100,15065622901,980,977,980,977,8677
20240902,135000,15057129299,977,977,977,976,4553
20240902,134900,15052681020,977,977,977,976,37
20240902,134800,15052644874,976,975,977,975,4012
20240902,134700,15048730062,975,976,977,975,8634
20240902,134600,15040306695,976,978,978,976,2276
20240902,134500,15038083536,978,977,978,977,1167
20240902,134400,15036942443,977,978,978,977,2118
20240902,134300,15034873075,978,978,978,977,3334
20240902,134200,15031614423,977,977,978,977,2430
20240902,134100,15029240280,977,977,977,977,2963
20240902,134000,15026345429,976,978,978,976,1738
20240902,133900,15024647932,978,978,978,976,1512
20240902,133800,15023169998,976,975,978,975,14375
20240902,133700,15009138812,975,975,975,975,644
20240902,133600,15008510912,975,977,977,975,111
20240902,133500,15008402527,977,977,977,975,1490
20240902,133400,15006948905,977,976,977,975,2804
20240902,133300,15004212839,976,977,977,975,2647
20240902,133200,15001630350,975,976,977,975,7260
20240902,133100,14994545332,975,975,976,975,524
20240902,133000,14994034428,974,975,975,974,4989
20240902,132900,14989174743,974,978,978,974,3452
20240902,132800,14985807702,978,974,978,973,6198
20240902,132700,14979770170,974,978,978,974,64779
20240902,132600,14916629525,978,976,978,976,3523
20240902,132500,14913186816,976,976,976,976,2531
20240902,132400,14910716560,976,977,977,976,4779
20240902,132300,14906050005,977,975,978,974,21468
20240902,132200,14885118339,975,977,978,975,33758
20240902,132100,14852173975,977,978,979,977,7178
20240902,132000,14845155208,978,979,980,978,8520
20240902,131900,14836816365,979,980,980,979,3160
20240902,131800,14833721486,980,981,981,980,1053
20240902,131700,14832689369,981,980,981,980,9839
20240902,131600,14823046972,980,981,981,980,1702
20240902,131500,14821378962,980,982,982,980,2228
20240902,131400,14819191475,980,980,982,980,1949
20240902,131300,14817281452,980,980,980,979,849
20240902,131200,14816449434,980,982,982,980,9213
20240902,131100,14807413470,982,981,982,981,2354
20240902,131000,14805102052,980,979,980,978,10974
20240902,130900,14794366534,978,978,979,977,4770
20240902,130800,14789698872,977,979,979,977,8285
20240902,130700,14781600105,979,983,983,977,6747
20240902,130600,14774997267,982,982,982,977,15620
20240902,130500,14759701726,983,984,984,983,1548
20240902,130400,14758179842,983,982,984,982,502
20240902,130300,14757686175,982,983,983,982,10001
20240902,130200,14747856327,983,985,985,983,2138
20240902,130100,14745754292,985,986,986,983,3210
20240902,130000,14742594412,986,984,986,983,3021
20240902,125900,14739622786,984,987,987,984,7014
20240902,125800,14732706013,987,986,987,986,15925
20240902,125700,14717000769,987,988,988,986,3382
20240902,125600,14713664710,985,984,988,984,29274
20240902,125500,14684792811,984,984,985,984,8631
20240902,125400,14676299905,984,983,984,983,6583
20240902,125300,14669823448,983,983,983,983,8054
20240902,125200,14661906366,983,981,983,981,14973
20240902,125100,14647201480,981,979,981,979,2345
20240902,125000,14644904126,979,982,982,979,7024
20240902,124900,14638027142,979,982,982,979,2153
20240902,124800,14635918152,978,978,982,978,10062
20240902,124700,14626073904,978,980,981,977,4443
20240902,124600,14621729541,980,980,983,978,33475
20240902,124500,14588925844,983,981,983,979,9986
20240902,124400,14579133038,980,983,983,979,30724
20240902,124300,14549003487,981,983,983,980,10377
20240902,124200,14538816031,980,980,983,975,36206
20240902,124100,14503356082,975,978,980,975,9003
20240902,124000,14494543128,978,977,978,975,9198
20240902,123900,14485557268,977,975,978,973,7167
20240902,123800,14478573836,973,977,978,973,52012
20240902,123700,14427903967,977,975,977,975,918
20240902,123600,14427008703,975,976,978,975,7340
20240902,123500,14419845722,976,978,978,976,2462
20240902,123400,14417442135,978,977,978,975,6460
20240902,123300,14411135841,977,975,978,975,4696
20240902,123200,14406555489,975,975,975,975,6084
20240902,123100,14400623589,974,974,976,974,2789
20240902,123000,14397905133,974,974,974,974,16389
20240902,122900,14381942247,974,975,975,974,16146
20240902,122800,14366214695,975,977,978,975,8842
20240902,122700,14357585910,978,978,979,978,1475
20240902,122600,14356143147,979,978,979,978,1345
20240902,122500,14354827121,978,978,979,978,369
20240902,122400,14354465978,978,978,979,978,2048
20240902,122300,14352463004,978,980,981,978,8920
20240902,122200,14343734518,980,978,980,978,4576
20240902,122100,14339258991,978,982,983,978,9357
20240902,122000,14330083552,983,983,983,981,5221
20240902,121900,14324951568,983,979,983,979,17148
20240902,121800,14308100744,979,975,979,974,13795
20240902,121700,14294659470,974,980,980,974,52690
20240902,121600,14243253990,980,982,983,980,11960
20240902,121500,14231524713,982,982,982,980,16496
20240902,121400,14215331886,982,981,982,981,1255
20240902,121300,14214100526,980,979,980,978,3019
20240902,121200,14211143411,979,980,981,979,6527
20240902,121100,14204747006,980,980,980,980,81
20240902,121000,14204667626,979,979,981,978,20567
20240902,120900,14184516819,980,978,980,977,7017
20240902,120800,14177640550,980,979,980,976,4852
20240902,120700,14172890288,980,978,980,974,62057
20240902,120600,14112358150,978,979,979,978,15386
20240902,120500,14097300417,979,978,979,978,2927
20240902,120400,14094437589,978,978,979,978,5019
20240902,120300,14089528687,979,980,980,977,4036
20240902,120200,14085578196,980,978,980,978,1660
20240902,120100,14083954124,979,977,979,977,6683
20240902,120000,14077419959,977,977,978,977,3002
20240902,115900,14074485992,978,978,978,978,504
20240902,115800,14073993080,979,979,979,978,3869
20240902,115700,14070205510,979,979,980,979,12923
20240902,115600,14057543440,979,975,979,975,13182
20240902,115500,14044690229,975,977,979,975,18279
20240902,115400,14026860222,977,977,980,977,5465
20240902,115300,14021520864,977,980,980,976,1686
20240902,115200,14019869250,975,979,980,975,31315
20240902,115100,13989298687,978,980,983,977,41675
20240902,115000,13948509230,983,980,983,980,9710
20240902,114900,13938977033,982,979,983,978,18288
20240902,114800,13921048093,982,980,982,979,14822
20240902,114700,13906516770,982,980,982,979,15068
20240902,114600,13891742407,982,979,982,977,41324
20240902,114500,13851304568,979,980,980,979,1094
20240902,114400,13850233291,980,980,980,980,6618
20240902,114300,13843747651,980,980,981,980,19188
20240902,114200,13824942612,980,975,980,975,6150
20240902,114100,13818939556,975,977,978,975,17856
20240902,114000,13801503463,977,978,978,976,5884
20240902,113900,13795755058,976,976,979,976,5745
20240902,113800,13790145181,976,980,980,976,5851
20240902,113700,13784428287,980,976,980,976,4313
20240902,113600,13780205279,976,980,980,976,26078
20240902,113500,13754718890,980,980,980,979,4614
20240902,113400,13750198888,980,980,981,979,9876
20240902,113300,13740522611,980,979,980,978,4628
20240902,113200,13735991826,979,976,979,975,33514
20240902,113100,13703282508,976,978,979,976,31206
20240902,113000,13672786304,978,979,979,976,45239
20240902,112900,13628603439,979,984,984,977,99011
20240902,112800,13531515464,984,985,988,983,42417
20240902,112700,13489742791,988,989,989,985,40206
20240902,112600,13450066502,987,987,991,986,54589
20240902,112500,13396101090,986,987,989,985,47138
20240902,112400,13349559829,985,987,987,983,26456
20240902,112300,13323497911,986,985,987,983,8224
20240902,112200,13315393635,987,985,987,983,42010
20240902,112100,13274026661,986,986,986,984,19332
20240902,112000,13254987617,984,987,987,983,42906
20240902,111900,13212758915,984,984,987,983,29371
20240902,111800,13183836328,985,982,987,982,30886
20240902,111700,13153475970,982,982,983,979,18507
20240902,111600,13135310560,982,980,983,980,22493
20240902,111500,13113246523,979,983,983,979,94557
20240902,111400,13020494973,983,984,988,983,19860
20240902,111300,13000930098,985,985,985,983,24305
20240902,111200,12977021012,985,984,987,983,11009
20240902,111100,12966182801,984,988,988,983,22769
20240902,111000,12943753726,987,988,988,986,28873
20240902,110900,12915248588,989,988,989,987,13464
20240902,110800,12901945277,988,991,991,987,21685
20240902,110700,12880507702,992,994,994,988,9456
20240902,110600,12871147171,989,996,996,989,39873
20240902,110500,12831616652,993,993,996,991,10781
20240902,110400,12820913969,991,991,991,990,4612
20240902,110300,12816344984,991,992,993,990,11358
20240902,110200,12805095624,991,994,994,991,22001
20240902,110100,12783286557,995,996,996,992,25751
20240902,110000,12757701906,997,997,997,995,759
20240902,105900,12756945664,995,996,997,994,16999
20240902,105800,12740020570,996,994,998,993,13791
20240902,105700,12726293259,994,993,994,992,11561
20240902,105600,12714818708,993,994,994,990,3684
20240902,105500,12711163690,996,999,999,988,29894
20240902,105400,12681555146,999,995,1002,993,61325
20240902,105300,12620417864,994,990,995,990,38599
20240902,105200,12582109692,991,992,992,990,7407
20240902,105100,12574770100,992,993,993,991,11662
20240902,105000,12563193065,993,992,993,992,5482
20240902,104900,12557750900,992,992,992,990,4812
20240902,104800,12552983988,992,988,993,987,13921
20240902,104700,12539185479,987,982,988,982,15958
20240902,104600,12523463673,981,985,985,981,91805
20240902,104500,12433254509,985,987,987,985,48361
20240902,104400,12385574545,987,988,988,987,39501
20240902,104300,12346568691,988,989,990,987,116025
20240902,104200,12231927247,990,991,992,989,56235
20240902,104100,12176247234,991,994,994,990,23004
20240902,104000,12153444801,994,993,994,992,17779
20240902,103900,12135794335,993,992,997,992,4335
20240902,103800,12131486812,993,995,996,991,76219
20240902,103700,12055814041,995,996,996,994,19522
20240902,103600,12036401480,996,1000,1000,995,20607
20240902,103500,12015890836,995,1001,1001,995,30466
20240902,103400,11985497195,1001,1004,1007,999,122680
20240902,103300,11862396545,1003,1002,1003,1001,27678
20240902,103200,11834665400,1001,999,1001,998,11496
20240902,103100,11823165514,999,999,999,998,9101
20240902,103000,11814077402,1000,996,1001,996,10427
20240902,102900,11803665453,996,997,998,995,11585
20240902,102800,11792125853,998,997,999,997,13023
20240902,102700,11779137511,997,998,998,996,13010
20240902,102600,11766164806,998,998,998,996,31854
20240902,102500,11734425153,998,997,998,997,27409
20240902,102400,11707092404,997,1000,1000,997,71408
20240902,102300,11635775011,1000,1003,1003,999,10360
20240902,102200,11625408827,1003,1003,1004,1002,8459
20240902,102100,11616925409,1003,1001,1003,999,22735
20240902,102000,11594171212,1000,1002,1004,1000,23489
20240902,101900,11570657075,1004,1001,1004,999,18043
20240902,101800,11552586420,1001,1003,1004,1000,41229
20240902,101700,11511314417,1000,1001,1004,997,36721
20240902,101600,11474562342,1003,1006,1007,996,108813
20240902,101500,11365732723,1001,1010,1010,1001,112683
20240902,101400,11252481725,1010,1010,1014,1006,112932
20240902,101300,11138431902,1012,1011,1023,1000,513264
20240902,101200,10617338389,1011,1003,1011,999,138748
20240902,101100,10477916611,1004,996,1004,996,63881
20240902,101000,10413992617,995,994,996,992,18176
20240902,100900,10395927212,994,995,995,992,92986
20240902,100800,10303519505,995,998,998,994,72353
20240902,100700,10231525359,996,998,1000,995,60987
20240902,100600,10170703871,1000,998,1002,997,46073
20240902,100500,10124680461,1000,999,1005,998,106015
20240902,100400,10018464133,998,995,1000,994,26994
20240902,100300,9991547688,994,999,1000,994,119514
20240902,100200,9872622913,999,997,1000,996,47198
20240902,100100,9825469051,996,1001,1001,994,158615
20240902,100000,9667501151,1001,1003,1003,996,13465
20240902,095900,9654025403,1003,1002,1004,995,153659
20240902,095800,9500636271,1001,1004,1006,1000,99652
20240902,095700,9400831242,1006,1004,1006,1000,132611
20240902,095600,9268058862,1004,1012,1012,1004,51304
20240902,095500,9216437815,1006,1010,1013,1006,122097
20240902,095400,9093155521,1010,1010,1014,1009,85725
20240902,095300,9006477700,1010,1004,1010,1001,89192
20240902,095200,8916828813,1002,1016,1016,1001,340279
20240902,095100,8573835952,1016,1017,1018,1014,71713
20240902,095000,8501016558,1017,1017,1019,1014,107896
20240902,094900,8391409304,1017,1022,1026,1017,391382
20240902,094800,7990996823,1021,1011,1023,1010,526560
20240902,094700,7454952866,1012,1003,1012,1001,95756
20240902,094600,7358567487,1004,1010,1011,1001,111922
20240902,094500,7246063762,1010,1008,1014,1007,196907
20240902,094400,7046944272,1008,1006,1008,1004,70717
20240902,094300,6975756405,1006,1007,1009,1004,55642
20240902,094200,6919744517,1007,1005,1008,1005,61731
20240902,094100,6857618838,1005,1003,1012,1003,453900
20240902,094000,6400132717,1002,999,1003,998,156586
20240902,093900,6243630049,998,1001,1002,998,27758
20240902,093800,6215882057,1000,1000,1004,998,73937
20240902,093700,6141860043,1001,1001,1002,995,116084
20240902,093600,6025748658,1002,1000,1003,1000,124493
20240902,093500,5901003306,1000,996,1001,988,270150
20240902,093400,5631936479,994,986,996,984,66376
20240902,093300,5566157788,985,988,989,984,57401
20240902,093200,5509551574,990,994,996,987,70524
20240902,093100,5439508973,994,985,994,978,125515
20240902,093000,5315893292,985,989,991,981,53930
20240902,092900,5262788041,988,991,992,985,68972
20240902,092800,5194723099,986,992,992,986,60723
20240902,092700,5134677896,990,997,998,989,91257
20240902,092600,5043941472,998,1004,1005,991,133959
20240902,092500,4910486503,1004,988,1005,988,569022
20240902,092400,4342442411,989,988,992,985,111779
20240902,092300,4231865551,988,989,991,984,49749
20240902,092200,4182673513,989,979,990,976,123832
20240902,092100,4060867512,979,982,985,979,38755
20240902,092000,4022772194,982,985,986,980,41068
20240902,091900,3982385999,980,982,989,979,68279
20240902,091800,3915239698,982,973,984,970,121096
20240902,091700,3797088365,973,990,990,973,294537
20240902,091600,3508701235,991,991,992,986,147205
20240902,091500,3363015816,992,986,995,984,253840
20240902,091400,3112086663,988,993,1000,984,249421
20240902,091300,2865315335,988,989,1008,986,855079
20240902,091200,2011919928,989,992,996,985,247215
20240902,091100,1767114436,995,984,998,977,609277
20240902,091000,1165504968,984,960,985,960,418001
20240902,090900,757628770,961,952,961,952,55358
20240902,090800,704619435,952,950,954,947,14741
20240902,090700,690601605,947,952,953,946,8315
20240902,090600,682713662,952,955,955,940,75510
20240902,090500,611268889,955,955,959,951,26475
20240902,090400,586013253,960,967,976,954,112755
20240902,090300,476874481,970,941,978,941,285278
20240902,090200,203165306,941,935,943,933,33740
20240902,090100,171565086,933,933,937,931,28232
20240902,090000,145247667,936,943,945,934,137269