stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,185100,3481359752,967,967,967,967,50790
20240903,185000,3481359752,967,967,967,967,0
20240903,184900,3481359752,967,967,967,967,0
20240903,184800,3481359752,967,967,967,967,0
20240903,184700,3481359752,967,967,967,967,0
20240903,184600,3481359752,967,967,967,967,0
20240903,184500,3481359752,967,967,967,967,0
20240903,184400,3481359752,967,967,967,967,0
20240903,184300,3481359752,967,967,967,967,0
20240903,184200,3481359752,967,967,967,967,0
20240903,184100,3481359752,967,967,967,967,0
20240903,184000,3481359752,967,967,967,967,0
20240903,183900,3481359752,967,967,967,967,0
20240903,183800,3481359752,967,967,967,967,0
20240903,183700,3481359752,967,967,967,967,0
20240903,183600,3481359752,967,967,967,967,0
20240903,183500,3481359752,967,967,967,967,0
20240903,183400,3481359752,967,967,967,967,0
20240903,183300,3481359752,967,967,967,967,0
20240903,183200,3481359752,967,967,967,967,0
20240903,183100,3481359752,967,967,967,967,0
20240903,183000,3481359752,967,967,967,967,0
20240903,182900,3481359752,967,967,967,967,0
20240903,182800,3481359752,967,967,967,967,0
20240903,182700,3481359752,967,967,967,967,0
20240903,182600,3481359752,967,967,967,967,0
20240903,182500,3481359752,967,967,967,967,0
20240903,182400,3481359752,967,967,967,967,0
20240903,182300,3481359752,967,967,967,967,0
20240903,182200,3481359752,967,967,967,967,0
20240903,182100,3481359752,967,967,967,967,50790
20240903,182000,3481359752,967,967,967,967,0
20240903,181900,3481359752,967,967,967,967,0
20240903,181800,3481359752,967,967,967,967,0
20240903,181700,3481359752,967,967,967,967,0
20240903,181600,3481359752,967,967,967,967,0
20240903,181500,3481359752,967,967,967,967,0
20240903,181400,3481359752,967,967,967,967,0
20240903,181300,3481359752,967,967,967,967,0
20240903,181200,3481359752,967,967,967,967,0
20240903,181100,3481359752,967,967,967,967,0
20240903,181000,3481359752,967,967,967,967,0
20240903,180900,3481359752,967,967,967,967,0
20240903,180800,3481359752,967,967,967,967,0
20240903,180700,3481359752,967,967,967,967,0
20240903,180600,3481359752,967,967,967,967,0
20240903,180500,3481359752,967,967,967,967,0
20240903,180400,3481359752,967,967,967,967,0
20240903,180300,3481359752,967,967,967,967,0
20240903,180200,3481359752,967,967,967,967,0
20240903,180100,3481359752,967,967,967,967,0
20240903,180000,3481359752,967,967,967,967,0
20240903,175900,3481359752,967,967,967,967,0
20240903,175800,3481359752,967,967,967,967,0
20240903,175700,3481359752,967,967,967,967,0
20240903,175600,3481359752,967,967,967,967,0
20240903,175500,3481359752,967,967,967,967,0
20240903,175400,3481359752,967,967,967,967,0
20240903,175300,3481359752,967,967,967,967,0
20240903,175200,3481359752,967,967,967,967,0
20240903,175100,3481359752,967,967,967,967,50790
20240903,175000,3481359752,967,967,967,967,0
20240903,174900,3481359752,967,967,967,967,0
20240903,174800,3481359752,967,967,967,967,0
20240903,174700,3481359752,967,967,967,967,0
20240903,174600,3481359752,967,967,967,967,0
20240903,174500,3481359752,967,967,967,967,0
20240903,174400,3481359752,967,967,967,967,0
20240903,174300,3481359752,967,967,967,967,0
20240903,174200,3481359752,967,967,967,967,0
20240903,174100,3481359752,967,967,967,967,0
20240903,174000,3481359752,967,967,967,967,0
20240903,173900,3481359752,967,967,967,967,0
20240903,173800,3481359752,967,967,967,967,0
20240903,173700,3481359752,967,967,967,967,0
20240903,173600,3481359752,967,967,967,967,0
20240903,173500,3481359752,967,967,967,967,0
20240903,173400,3481359752,967,967,967,967,0
20240903,173300,3481359752,967,967,967,967,0
20240903,173200,3481359752,967,967,967,967,0
20240903,173100,3481359752,967,967,967,967,0
20240903,173000,3481359752,967,967,967,967,0
20240903,172900,3481359752,967,967,967,967,0
20240903,172800,3481359752,967,967,967,967,0
20240903,172700,3481359752,967,967,967,967,0
20240903,172600,3481359752,967,967,967,967,0
20240903,172500,3481359752,967,967,967,967,0
20240903,172400,3481359752,967,967,967,967,0
20240903,172300,3481359752,967,967,967,967,0
20240903,172200,3481359752,967,967,967,967,0
20240903,172100,3481359752,967,967,967,967,50790
20240903,172000,3481359752,967,967,967,967,0
20240903,171900,3481359752,967,967,967,967,0
20240903,171800,3481359752,967,967,967,967,0
20240903,171700,3481359752,967,967,967,967,0
20240903,171600,3481359752,967,967,967,967,0
20240903,171500,3481359752,967,967,967,967,0
20240903,171400,3481359752,967,967,967,967,0
20240903,171300,3481359752,967,967,967,967,0
20240903,171200,3481359752,967,967,967,967,0
20240903,171100,3481359752,967,967,967,967,0
20240903,171000,3481359752,967,967,967,967,0
20240903,170900,3481359752,967,967,967,967,0
20240903,170800,3481359752,967,967,967,967,0
20240903,170700,3481359752,967,967,967,967,0
20240903,170600,3481359752,967,967,967,967,0
20240903,170500,3481359752,967,967,967,967,0
20240903,170400,3481359752,967,967,967,967,0
20240903,170300,3481359752,967,967,967,967,0
20240903,170200,3481359752,967,967,967,967,0
20240903,170100,3481359752,967,967,967,967,0
20240903,170000,3481359752,967,967,967,967,0
20240903,165900,3481359752,967,967,967,967,0
20240903,165800,3481359752,967,967,967,967,0
20240903,165700,3481359752,967,967,967,967,0
20240903,165600,3481359752,967,967,967,967,0
20240903,165500,3481359752,967,967,967,967,0
20240903,165400,3481359752,967,967,967,967,0
20240903,165300,3481359752,967,967,967,967,0
20240903,165200,3481359752,967,967,967,967,0
20240903,165100,3481359752,967,967,967,967,50790
20240903,165000,3481359752,967,967,967,967,0
20240903,164900,3481359752,967,967,967,967,0
20240903,164800,3481359752,967,967,967,967,0
20240903,164700,3481359752,967,967,967,967,0
20240903,164600,3481359752,967,967,967,967,0
20240903,164500,3481359752,967,967,967,967,0
20240903,164400,3481359752,967,967,967,967,0
20240903,164300,3481359752,967,967,967,967,0
20240903,164200,3481359752,967,967,967,967,0
20240903,164100,3481359752,967,967,967,967,0
20240903,164000,3481359752,967,967,967,967,0
20240903,163900,3481359752,967,967,967,967,0
20240903,163800,3481359752,967,967,967,967,0
20240903,163700,3481359752,967,967,967,967,0
20240903,163600,3481359752,967,967,967,967,0
20240903,163500,3481359752,967,967,967,967,0
20240903,163400,3481359752,967,967,967,967,0
20240903,163300,3481359752,967,967,967,967,0
20240903,163200,3481359752,967,967,967,967,0
20240903,163100,3481359752,967,967,967,967,0
20240903,163000,3481359752,967,967,967,967,0
20240903,162900,3481359752,967,967,967,967,0
20240903,162800,3481359752,967,967,967,967,0
20240903,162700,3481359752,967,967,967,967,0
20240903,162600,3481359752,967,967,967,967,0
20240903,162500,3481359752,967,967,967,967,0
20240903,162400,3481359752,967,967,967,967,0
20240903,162300,3481359752,967,967,967,967,0
20240903,162200,3481359752,967,967,967,967,0
20240903,162100,3481359752,967,967,967,967,50790
20240903,162000,3481359752,967,967,967,967,0
20240903,161900,3481359752,967,967,967,967,0
20240903,161800,3481359752,967,967,967,967,0
20240903,161700,3481359752,967,967,967,967,0
20240903,161600,3481359752,967,967,967,967,0
20240903,161500,3481359752,967,967,967,967,0
20240903,161400,3481359752,967,967,967,967,0
20240903,161300,3481359752,967,967,967,967,0
20240903,161200,3481359752,967,967,967,967,0
20240903,161100,3481359752,967,967,967,967,0
20240903,161000,3481359752,967,967,967,967,0
20240903,160900,3481359752,967,967,967,967,0
20240903,160800,3481359752,967,967,967,967,0
20240903,160700,3481359752,967,967,967,967,0
20240903,160600,3481359752,967,967,967,967,0
20240903,160500,3481359752,967,967,967,967,0
20240903,160400,3481359752,967,967,967,967,0
20240903,160300,3481359752,967,967,967,967,0
20240903,160200,3481359752,967,967,967,967,0
20240903,160100,3481359752,967,967,967,967,0
20240903,160000,3481359752,967,967,967,967,0
20240903,155900,3481359752,967,967,967,967,0
20240903,155800,3481359752,967,967,967,967,0
20240903,155700,3481359752,967,967,967,967,0
20240903,155600,3481359752,967,967,967,967,0
20240903,155500,3481359752,967,967,967,967,0
20240903,155400,3481359752,967,967,967,967,0
20240903,155300,3481359752,967,967,967,967,0
20240903,155200,3481359752,967,967,967,967,0
20240903,155100,3481359752,967,967,967,967,50790
20240903,155000,3481359752,967,967,967,967,0
20240903,154900,3481359752,967,967,967,967,0
20240903,154800,3481359752,967,967,967,967,0
20240903,154700,3481359752,967,967,967,967,0
20240903,154600,3481359752,967,967,967,967,0
20240903,154500,3481359752,967,967,967,967,0
20240903,154400,3481359752,967,967,967,967,0
20240903,154300,3481359752,967,967,967,967,0
20240903,154200,3481359752,967,967,967,967,0
20240903,154100,3481359752,967,967,967,967,0
20240903,154000,3481359752,967,967,967,967,0
20240903,153900,3481359752,967,967,967,967,0
20240903,153800,3481359752,967,967,967,967,0
20240903,153700,3481359752,967,967,967,967,0
20240903,153600,3481359752,967,967,967,967,0
20240903,153500,3481359752,967,967,967,967,0
20240903,153400,3481359752,967,967,967,967,0
20240903,153300,3481359752,967,967,967,967,0
20240903,153200,3481359752,967,967,967,967,0
20240903,153100,3481359752,967,967,967,967,0
20240903,153000,3481359752,967,967,967,967,50790
20240903,152900,3432245822,957,957,957,957,0
20240903,152800,3432245822,957,957,957,957,0
20240903,152700,3432245822,957,957,957,957,0
20240903,152600,3432245822,957,957,957,957,0
20240903,152500,3432245822,957,957,957,957,0
20240903,152400,3432245822,957,957,957,957,0
20240903,152300,3432245822,957,957,957,957,0
20240903,152200,3432245822,957,957,957,957,0
20240903,152100,3432245822,957,957,957,957,0
20240903,152000,3432245822,957,957,957,957,0
20240903,151900,3432245822,957,955,957,955,9043
20240903,151800,3423599383,955,957,957,955,6074
20240903,151700,3417793673,957,955,958,955,2816
20240903,151600,3415101859,955,955,956,955,1218
20240903,151500,3413938420,955,954,955,954,3250
20240903,151400,3410836872,954,955,956,954,1696
20240903,151300,3409218571,954,955,955,954,1109
20240903,151200,3408159515,956,956,956,955,3304
20240903,151100,3405000955,956,955,956,955,9382
20240903,151000,3396032741,956,956,956,953,50843
20240903,150900,3347563386,956,956,956,955,1060
20240903,150800,3346551017,956,954,956,954,7826
20240903,150700,3339079924,955,955,955,954,2618
20240903,150600,3336582248,955,954,955,954,13330
20240903,150500,3323865311,955,956,956,955,1960
20240903,150400,3321993507,956,956,958,955,2606
20240903,150300,3319503172,955,958,958,955,9363
20240903,150200,3310551961,958,956,958,955,7411
20240903,150100,3303466088,956,957,957,955,2646
20240903,150000,3300936693,957,956,957,954,411
20240903,145900,3300544143,954,955,956,954,7494
20240903,145800,3293392865,956,955,956,955,3025
20240903,145700,3290503039,955,955,956,955,122
20240903,145600,3290386528,954,956,956,953,18184
20240903,145500,3273040267,955,953,957,953,8775
20240903,145400,3264660936,953,955,955,953,22012
20240903,145300,3243670334,955,956,956,955,12096
20240903,145200,3232118182,955,956,956,955,4680
20240903,145100,3227647603,955,955,955,955,46
20240903,145000,3227603673,955,956,957,955,15522
20240903,144900,3212776539,956,956,958,956,1770
20240903,144800,3211083683,956,957,957,956,10073
20240903,144700,3201452815,957,957,959,957,23158
20240903,144600,3179290601,957,958,958,957,5123
20240903,144500,3174387117,958,957,958,957,2234
20240903,144400,3172248639,959,957,959,957,1603
20240903,144300,3170713568,959,959,959,958,8265
20240903,144200,3162793612,958,958,958,958,601
20240903,144100,3162217854,959,959,959,957,840
20240903,144000,3161413770,956,956,956,956,2514
20240903,143900,3159010386,959,958,959,956,12405
20240903,143800,3147145674,958,958,958,958,4
20240903,143700,3147141842,959,959,959,959,548
20240903,143600,3146616310,959,957,959,957,442
20240903,143500,3146192532,957,958,958,957,2726
20240903,143400,3143583175,958,958,958,958,4001
20240903,143300,3139750217,958,959,959,958,4256
20240903,143200,3135669086,961,961,961,961,1628
20240903,143100,3134104578,960,959,960,959,6692
20240903,143000,3127680268,960,959,960,959,456
20240903,142900,3127242918,960,960,960,960,30
20240903,142800,3127214118,959,958,959,957,677
20240903,142700,3126566216,959,959,960,959,466
20240903,142600,3126119321,960,960,960,960,9
20240903,142500,3126110681,957,959,960,957,3070
20240903,142400,3123168688,957,958,959,957,4207
20240903,142300,3119138644,958,959,959,958,1697
20240903,142200,3117512516,959,960,960,959,819
20240903,142100,3116726495,960,960,960,960,152
20240903,142000,3116580575,961,961,961,961,7
20240903,141900,3116573848,961,959,961,959,5108
20240903,141800,3111674974,959,960,960,959,234
20240903,141700,3111450514,959,959,962,959,203
20240903,141600,3111255834,959,960,962,959,12371
20240903,141500,3099392041,960,961,961,960,5000
20240903,141400,3094591839,961,960,961,960,2047
20240903,141300,3092626672,959,960,963,959,4127
20240903,141200,3088664637,961,962,962,960,7424
20240903,141100,3081527500,963,962,963,961,5171
20240903,141000,3076552587,963,963,964,960,2795
20240903,140900,3073867258,963,963,963,963,19
20240903,140800,3073848961,964,959,964,959,4181
20240903,140700,3069822761,959,960,961,959,5811
20240903,140600,3064245079,960,960,960,960,1000
20240903,140500,3063285079,960,960,960,960,2554
20240903,140400,3060833239,960,961,961,960,302
20240903,140300,3060543210,961,961,961,961,2
20240903,140200,3060541288,960,959,960,958,4381
20240903,140100,3056338732,959,960,960,959,1193
20240903,140000,3055194544,960,961,961,960,2425
20240903,135900,3052866533,962,962,962,962,5895
20240903,135800,3047195543,962,961,962,961,117
20240903,135700,3047083069,961,961,961,960,4548
20240903,135600,3042713397,962,962,962,960,1943
20240903,135500,3040847564,962,962,962,962,15
20240903,135400,3040833134,962,962,962,962,2020
20240903,135300,3038889894,959,960,960,958,5650
20240903,135200,3033472014,962,960,962,960,3516
20240903,135100,3030090346,962,962,962,962,56
20240903,135000,3030036474,962,961,962,961,2375
20240903,134900,3027753190,961,961,961,961,1539
20240903,134800,3026274211,961,960,961,959,2594
20240903,134700,3023782972,961,961,961,960,3630
20240903,134600,3020295788,960,960,961,960,461
20240903,134500,3019853222,959,960,960,959,1011
20240903,134400,3018883663,960,960,960,960,92
20240903,134300,3018795343,959,960,960,959,54
20240903,134200,3018743510,960,961,961,960,1107
20240903,134100,3017680785,960,964,964,960,5372
20240903,134000,3012519208,963,964,964,963,851
20240903,133900,3011698894,964,962,964,962,3088
20240903,133800,3008725891,959,962,962,959,13147
20240903,133700,2996106958,963,963,963,963,40
20240903,133600,2996068438,963,963,965,962,10819
20240903,133500,2985639728,963,959,963,959,11176
20240903,133400,2974907078,959,959,959,959,14
20240903,133300,2974893652,959,958,959,958,795
20240903,133200,2974131743,957,957,958,957,2303
20240903,133100,2971927769,957,957,958,957,522
20240903,133000,2971428213,956,956,957,956,2640
20240903,132900,2968902740,956,957,957,955,1152
20240903,132800,2967801539,955,955,957,955,1669
20240903,132700,2966207458,957,955,957,955,1229
20240903,132600,2965032092,955,954,955,954,805
20240903,132500,2964263717,954,955,955,954,16032
20240903,132400,2948965750,955,955,955,955,791
20240903,132300,2948210345,956,957,957,955,781
20240903,132200,2947464235,957,957,958,957,14716
20240903,132100,2933381018,958,958,958,958,521
20240903,132000,2932881900,957,958,958,957,6067
20240903,131900,2927070639,958,958,958,958,681
20240903,131800,2926418241,958,958,958,957,1840
20240903,131700,2924656521,958,955,958,955,5951
20240903,131600,2918962052,955,955,955,955,3523
20240903,131500,2915597587,957,954,957,954,10
20240903,131400,2915588023,954,957,957,954,8154
20240903,131300,2907797844,957,956,957,956,2234
20240903,131200,2905659909,956,956,956,956,721
20240903,131100,2904970633,956,957,957,956,2114
20240903,131000,2902948591,957,958,958,957,1196
20240903,130900,2901804011,958,958,958,957,3126
20240903,130800,2898810394,958,959,959,958,1165
20240903,130700,2897694122,959,959,959,959,159
20240903,130600,2897541641,959,959,959,959,107
20240903,130500,2897439028,959,958,959,955,11384
20240903,130400,2886552709,958,959,959,958,3180
20240903,130300,2883505268,960,960,960,960,1000
20240903,130200,2882545268,960,958,960,957,1305
20240903,130100,2881294840,957,958,958,957,30
20240903,130000,2881266101,958,956,958,955,5089
20240903,125900,2876401547,956,959,960,956,3591
20240903,125800,2872968051,959,961,961,959,4124
20240903,125700,2869009057,961,960,961,960,1445
20240903,125600,2867621498,961,957,961,954,53125
20240903,125500,2816871410,959,958,959,956,2359
20240903,125400,2814613292,955,955,957,955,12
20240903,125300,2814601822,957,956,957,955,6326
20240903,125200,2808555309,956,956,958,956,3618
20240903,125100,2805096226,956,956,957,956,10677
20240903,125000,2794887921,956,957,957,956,2136
20240903,124900,2792843776,956,958,959,956,4311
20240903,124800,2788716033,958,958,959,958,76
20240903,124700,2788643157,960,958,960,957,1469
20240903,124600,2787234594,956,958,958,956,2527
20240903,124500,2784815558,957,957,957,957,602
20240903,124400,2784239444,956,956,957,956,4922
20240903,124300,2779530678,956,956,957,956,563
20240903,124200,2778992429,956,956,957,956,3025
20240903,124100,2776097509,956,957,957,956,2453
20240903,124000,2773752262,956,956,956,956,10
20240903,123900,2773742702,956,957,957,956,3
20240903,123800,2773739833,956,958,958,956,23489
20240903,123700,2751271727,958,959,959,957,1028
20240903,123600,2750286899,959,958,959,958,1240
20240903,123500,2749098977,959,959,959,959,284
20240903,123400,2748826621,959,959,960,959,6996
20240903,123300,2742117448,959,959,960,959,8367
20240903,123200,2734093490,959,959,960,959,3
20240903,123100,2734090612,959,959,959,958,2435
20240903,123000,2731756783,958,959,959,958,3506
20240903,122900,2728397535,959,959,959,959,138
20240903,122800,2728265193,959,959,959,958,57
20240903,122700,2728210580,960,958,961,958,233
20240903,122600,2727987005,961,960,961,956,18988
20240903,122500,2709787561,960,961,961,960,5919
20240903,122400,2704103748,961,961,961,961,129
20240903,122300,2703979779,961,960,961,960,2119
20240903,122200,2701945435,960,961,961,960,4317
20240903,122100,2697797891,960,960,960,960,14
20240903,122000,2697784451,959,959,959,959,2712
20240903,121900,2695183643,959,959,959,959,405
20240903,121800,2694795248,958,958,961,958,1593
20240903,121700,2693268544,958,958,958,958,85
20240903,121600,2693187114,958,957,958,957,6271
20240903,121500,2687184664,958,958,958,957,821
20240903,121400,2686398650,958,958,958,958,697
20240903,121300,2685730924,958,958,958,957,949
20240903,121200,2684821783,956,958,958,956,4504
20240903,121100,2680515393,957,958,958,957,1171
20240903,121000,2679394507,958,959,960,958,2526
20240903,120900,2676974561,960,960,960,960,496
20240903,120800,2676498401,960,959,960,958,1604
20240903,120700,2674961413,959,960,960,959,262
20240903,120600,2674710000,960,959,960,959,2677
20240903,120500,2672140680,957,958,958,957,2001
20240903,120400,2670224717,957,957,957,956,4505
20240903,120300,2665917402,960,957,960,957,369
20240903,120200,2665563987,960,957,960,957,6903
20240903,120100,2658957486,957,959,959,957,5544
20240903,120000,2653648933,960,960,960,959,2738
20240903,115900,2651020455,960,961,962,960,2860
20240903,115800,2648271997,962,961,962,961,881
20240903,115700,2647424479,962,961,962,961,16
20240903,115600,2647409093,961,961,962,961,221
20240903,115500,2647196684,961,961,962,961,4032
20240903,115400,2643321905,961,961,962,961,3007
20240903,115300,2640429408,961,961,961,961,4
20240903,115200,2640425564,962,962,963,961,1657
20240903,115100,2638831529,962,957,963,957,11704
20240903,115000,2627593728,958,955,960,955,14038
20240903,114900,2614145502,955,953,955,953,15164
20240903,114800,2599670310,954,954,955,954,8367
20240903,114700,2591686173,954,957,958,954,53189
20240903,114600,2540861362,957,956,957,956,5123
20240903,114500,2535959875,957,958,958,957,418
20240903,114400,2535559720,958,957,958,956,4801
20240903,114300,2530965815,957,957,957,956,5465
20240903,114200,2525737725,956,959,959,956,83756
20240903,114100,2445552200,960,959,961,959,6197
20240903,114000,2439605874,959,961,961,959,5189
20240903,113900,2434624398,961,960,961,959,22784
20240903,113800,2412766967,961,960,961,960,3541
20240903,113700,2409364090,960,961,962,959,11576
20240903,113600,2398250437,962,962,964,960,47391
20240903,113500,2352727930,963,964,964,962,650
20240903,113400,2352101917,964,962,964,962,3589
20240903,113300,2348646999,962,964,964,962,7394
20240903,113200,2341532267,965,963,965,963,3306
20240903,113100,2338348279,963,963,963,963,732
20240903,113000,2337643363,963,963,963,963,1046
20240903,112900,2336636065,963,964,964,963,3106
20240903,112800,2333644484,965,965,965,965,119
20240903,112700,2333529649,965,964,966,964,3292
20240903,112600,2330356144,964,965,965,964,4710
20240903,112500,2325810996,965,964,965,964,832
20240903,112400,2325008860,964,964,964,964,2419
20240903,112300,2322676944,965,964,965,964,58
20240903,112200,2322621021,964,965,965,963,4014
20240903,112100,2318754987,963,963,965,963,146
20240903,112000,2318614310,963,963,963,963,891
20240903,111900,2317756277,963,962,963,962,1608
20240903,111800,2316207774,963,963,963,963,6454
20240903,111700,2309992572,963,963,964,963,3005
20240903,111600,2307098756,963,963,965,963,2307
20240903,111500,2304876903,963,964,965,963,408
20240903,111400,2304483577,964,964,964,963,627
20240903,111300,2303879154,963,964,964,963,2040
20240903,111200,2301914134,963,965,965,963,3258
20240903,111100,2298774532,965,963,965,963,1433
20240903,111000,2297394547,963,963,965,963,1357
20240903,110900,2296085736,962,962,964,962,2230
20240903,110800,2293938370,963,963,963,963,164
20240903,110700,2293780438,962,962,963,962,6695
20240903,110600,2287339847,962,963,963,962,9638
20240903,110500,2278062572,964,964,964,963,357
20240903,110400,2277718569,964,964,964,964,5028
20240903,110300,2272871577,964,964,965,963,7311
20240903,110200,2265824731,964,965,965,964,5526
20240903,110100,2260497566,965,964,965,964,5857
20240903,110000,2254851397,964,963,964,963,7320
20240903,105900,2247802019,963,964,965,963,9155
20240903,105800,2238981955,965,967,967,965,1087
20240903,105700,2237932980,967,963,967,963,1239
20240903,105600,2236735683,963,965,965,963,21276
20240903,105500,2216242489,964,964,968,964,273
20240903,105400,2215979306,964,964,964,964,1868
20240903,105300,2214178554,963,968,968,963,26813
20240903,105200,2188293304,967,967,967,967,504
20240903,105100,2187805936,967,968,968,965,8239
20240903,105000,2179847741,967,969,969,967,2586
20240903,104900,2177343579,969,969,969,969,1
20240903,104800,2177342610,965,965,969,963,15873
20240903,104700,2162055311,963,967,969,963,11451
20240903,104600,2151014421,968,964,968,963,7560
20240903,104500,2143726140,964,967,967,964,6705
20240903,104400,2137255874,967,967,967,965,5685
20240903,104300,2131768474,967,969,969,967,773
20240903,104200,2131020877,969,968,969,967,10195
20240903,104100,2121142593,968,968,968,968,13
20240903,104000,2121130009,968,967,968,965,10546
20240903,103900,2110948165,965,967,967,965,1922
20240903,103800,2109092822,965,963,965,963,2206
20240903,103700,2106964776,963,964,965,963,9684
20240903,103600,2097637842,964,965,965,963,11377
20240903,103500,2086671665,965,968,968,965,2030
20240903,103400,2084711992,968,969,969,968,110
20240903,103300,2084605507,969,965,969,965,1222
20240903,103200,2083426218,965,966,969,964,5126
20240903,103100,2078480219,966,966,969,965,2087
20240903,103000,2076465729,964,971,971,964,52915
20240903,102900,2025287027,971,971,971,970,5202
20240903,102800,2020237752,971,972,974,970,20140
20240903,102700,2000689969,971,972,974,971,15306
20240903,102600,1985810498,973,972,974,972,10697
20240903,102500,1975401171,972,971,972,970,9298
20240903,102400,1966376741,972,972,974,971,11656
20240903,102300,1955039182,972,969,974,969,740
20240903,102200,1954319841,969,970,974,968,11776
20240903,102100,1942905858,967,970,970,967,5295
20240903,102000,1937780979,967,969,974,966,37830
20240903,101900,1901170677,970,976,976,969,42286
20240903,101800,1860070221,978,980,981,974,51382
20240903,101700,1809781405,980,982,982,978,36018
20240903,101600,1774484656,982,979,983,978,9152
20240903,101500,1765510357,980,980,982,978,22817
20240903,101400,1743174874,980,982,983,978,12253
20240903,101300,1731146590,979,981,984,979,17580
20240903,101200,1713909853,982,985,986,981,50820
20240903,101100,1663885046,985,984,986,983,17480
20240903,101000,1646673299,985,982,987,982,22940
20240903,100900,1624079404,983,982,985,981,20640
20240903,100800,1603796002,982,984,984,981,12779
20240903,100700,1591236387,984,983,985,982,33873
20240903,100600,1557913091,983,975,983,975,25881
20240903,100500,1532581036,974,976,976,974,4562
20240903,100400,1528131757,976,975,978,975,2283
20240903,100300,1525900232,975,976,976,975,6018
20240903,100200,1520028115,976,977,980,976,15665
20240903,100100,1504699242,978,980,982,978,22703
20240903,100000,1482443549,980,975,981,973,17591
20240903,095900,1465225974,974,972,974,969,13548
20240903,095800,1452046022,969,967,972,966,17142
20240903,095700,1435434727,970,968,970,966,5736
20240903,095600,1429887037,966,967,968,966,2081
20240903,095500,1427874603,968,967,968,966,1569
20240903,095400,1426357516,966,965,969,965,6960
20240903,095300,1419613399,970,969,970,965,18452
20240903,095200,1401786727,970,968,970,968,1257
20240903,095100,1400568764,968,968,969,965,6180
20240903,095000,1394593607,967,968,969,967,2812
20240903,094900,1391870145,968,968,968,967,372
20240903,094800,1391510302,968,968,969,967,6809
20240903,094700,1384913180,968,968,968,967,1219
20240903,094600,1383734289,968,969,969,967,1477
20240903,094500,1382306018,969,969,969,967,1833
20240903,094400,1380530793,968,963,969,963,22762
20240903,094300,1358566404,966,966,966,963,21772
20240903,094200,1337567502,966,963,966,963,2485
20240903,094100,1335172394,963,966,966,963,21522
20240903,094000,1314422715,966,965,966,964,11126
20240903,093900,1303687007,966,965,968,964,10252
20240903,093800,1293793091,965,965,968,964,34151
20240903,093700,1260831942,965,968,968,965,4563
20240903,093600,1256422301,968,968,969,967,20138
20240903,093500,1236932939,969,969,969,968,3244
20240903,093400,1233791583,969,967,971,967,10000
20240903,093300,1224094723,968,967,968,966,14339
20240903,093200,1210221953,968,972,972,967,29020
20240903,093100,1182125638,972,972,973,972,1849
20240903,093000,1180328398,972,968,972,965,12039
20240903,092900,1168670453,968,972,973,967,52506
20240903,092800,1117783181,978,976,978,968,34886
20240903,092700,1083906808,976,982,982,975,36856
20240903,092600,1047787189,982,986,986,982,15682
20240903,092500,1032358087,986,983,987,982,83905
20240903,092400,949711591,983,982,985,981,28483
20240903,092300,921721912,981,985,986,979,39760
20240903,092200,882701832,983,975,984,975,53125
20240903,092100,830666166,975,974,975,972,7289
20240903,092000,823569814,974,974,976,972,29476
20240903,091900,794845885,971,964,973,963,18596
20240903,091800,776822790,967,966,967,963,9937
20240903,091700,767226778,966,963,969,961,13264
20240903,091600,754456452,963,963,966,960,18977
20240903,091500,736202923,963,966,969,963,42056
20240903,091400,695680134,969,965,970,965,16270
20240903,091300,679968305,964,963,969,963,26547
20240903,091200,654371640,963,961,964,960,19528
20240903,091100,635610196,964,961,964,959,21627
20240903,091000,614844639,960,961,963,959,33668
20240903,090900,582525031,959,960,962,958,68100
20240903,090800,517195982,957,969,969,957,135565
20240903,090700,386774865,969,974,976,968,46610
20240903,090600,341512891,974,970,974,969,30610
20240903,090500,311752821,970,974,974,969,37479
20240903,090400,275330717,973,979,981,972,59653
20240903,090300,217108544,976,976,986,975,55534
20240903,090200,162710158,975,973,976,969,56167
20240903,090100,108172791,973,963,973,962,26695
20240903,090000,82307607,963,967,967,960,84664