stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,185100,2385146072,937,937,937,937,18856
20240904,185000,2385146072,937,937,937,937,0
20240904,184900,2385146072,937,937,937,937,0
20240904,184800,2385146072,937,937,937,937,0
20240904,184700,2385146072,937,937,937,937,0
20240904,184600,2385146072,937,937,937,937,0
20240904,184500,2385146072,937,937,937,937,0
20240904,184400,2385146072,937,937,937,937,0
20240904,184300,2385146072,937,937,937,937,0
20240904,184200,2385146072,937,937,937,937,0
20240904,184100,2385146072,937,937,937,937,0
20240904,184000,2385146072,937,937,937,937,0
20240904,183900,2385146072,937,937,937,937,0
20240904,183800,2385146072,937,937,937,937,0
20240904,183700,2385146072,937,937,937,937,0
20240904,183600,2385146072,937,937,937,937,0
20240904,183500,2385146072,937,937,937,937,0
20240904,183400,2385146072,937,937,937,937,0
20240904,183300,2385146072,937,937,937,937,0
20240904,183200,2385146072,937,937,937,937,0
20240904,183100,2385146072,937,937,937,937,0
20240904,183000,2385146072,937,937,937,937,0
20240904,182900,2385146072,937,937,937,937,0
20240904,182800,2385146072,937,937,937,937,0
20240904,182700,2385146072,937,937,937,937,0
20240904,182600,2385146072,937,937,937,937,0
20240904,182500,2385146072,937,937,937,937,0
20240904,182400,2385146072,937,937,937,937,0
20240904,182300,2385146072,937,937,937,937,0
20240904,182200,2385146072,937,937,937,937,0
20240904,182100,2385146072,937,937,937,937,18856
20240904,182000,2385146072,937,937,937,937,0
20240904,181900,2385146072,937,937,937,937,0
20240904,181800,2385146072,937,937,937,937,0
20240904,181700,2385146072,937,937,937,937,0
20240904,181600,2385146072,937,937,937,937,0
20240904,181500,2385146072,937,937,937,937,0
20240904,181400,2385146072,937,937,937,937,0
20240904,181300,2385146072,937,937,937,937,0
20240904,181200,2385146072,937,937,937,937,0
20240904,181100,2385146072,937,937,937,937,0
20240904,181000,2385146072,937,937,937,937,0
20240904,180900,2385146072,937,937,937,937,0
20240904,180800,2385146072,937,937,937,937,0
20240904,180700,2385146072,937,937,937,937,0
20240904,180600,2385146072,937,937,937,937,0
20240904,180500,2385146072,937,937,937,937,0
20240904,180400,2385146072,937,937,937,937,0
20240904,180300,2385146072,937,937,937,937,0
20240904,180200,2385146072,937,937,937,937,0
20240904,180100,2385146072,937,937,937,937,0
20240904,180000,2385146072,937,937,937,937,0
20240904,175900,2385146072,937,937,937,937,0
20240904,175800,2385146072,937,937,937,937,0
20240904,175700,2385146072,937,937,937,937,0
20240904,175600,2385146072,937,937,937,937,0
20240904,175500,2385146072,937,937,937,937,0
20240904,175400,2385146072,937,937,937,937,0
20240904,175300,2385146072,937,937,937,937,0
20240904,175200,2385146072,937,937,937,937,0
20240904,175100,2385146072,937,937,937,937,18856
20240904,175000,2385146072,937,937,937,937,0
20240904,174900,2385146072,937,937,937,937,0
20240904,174800,2385146072,937,937,937,937,0
20240904,174700,2385146072,937,937,937,937,0
20240904,174600,2385146072,937,937,937,937,0
20240904,174500,2385146072,937,937,937,937,0
20240904,174400,2385146072,937,937,937,937,0
20240904,174300,2385146072,937,937,937,937,0
20240904,174200,2385146072,937,937,937,937,0
20240904,174100,2385146072,937,937,937,937,0
20240904,174000,2385146072,937,937,937,937,0
20240904,173900,2385146072,937,937,937,937,0
20240904,173800,2385146072,937,937,937,937,0
20240904,173700,2385146072,937,937,937,937,0
20240904,173600,2385146072,937,937,937,937,0
20240904,173500,2385146072,937,937,937,937,0
20240904,173400,2385146072,937,937,937,937,0
20240904,173300,2385146072,937,937,937,937,0
20240904,173200,2385146072,937,937,937,937,0
20240904,173100,2385146072,937,937,937,937,0
20240904,173000,2385146072,937,937,937,937,0
20240904,172900,2385146072,937,937,937,937,0
20240904,172800,2385146072,937,937,937,937,0
20240904,172700,2385146072,937,937,937,937,0
20240904,172600,2385146072,937,937,937,937,0
20240904,172500,2385146072,937,937,937,937,0
20240904,172400,2385146072,937,937,937,937,0
20240904,172300,2385146072,937,937,937,937,0
20240904,172200,2385146072,937,937,937,937,0
20240904,172100,2385146072,937,937,937,937,18856
20240904,172000,2385146072,937,937,937,937,0
20240904,171900,2385146072,937,937,937,937,0
20240904,171800,2385146072,937,937,937,937,0
20240904,171700,2385146072,937,937,937,937,0
20240904,171600,2385146072,937,937,937,937,0
20240904,171500,2385146072,937,937,937,937,0
20240904,171400,2385146072,937,937,937,937,0
20240904,171300,2385146072,937,937,937,937,0
20240904,171200,2385146072,937,937,937,937,0
20240904,171100,2385146072,937,937,937,937,0
20240904,171000,2385146072,937,937,937,937,0
20240904,170900,2385146072,937,937,937,937,0
20240904,170800,2385146072,937,937,937,937,0
20240904,170700,2385146072,937,937,937,937,0
20240904,170600,2385146072,937,937,937,937,0
20240904,170500,2385146072,937,937,937,937,0
20240904,170400,2385146072,937,937,937,937,0
20240904,170300,2385146072,937,937,937,937,0
20240904,170200,2385146072,937,937,937,937,0
20240904,170100,2385146072,937,937,937,937,0
20240904,170000,2385146072,937,937,937,937,0
20240904,165900,2385146072,937,937,937,937,0
20240904,165800,2385146072,937,937,937,937,0
20240904,165700,2385146072,937,937,937,937,0
20240904,165600,2385146072,937,937,937,937,0
20240904,165500,2385146072,937,937,937,937,0
20240904,165400,2385146072,937,937,937,937,0
20240904,165300,2385146072,937,937,937,937,0
20240904,165200,2385146072,937,937,937,937,0
20240904,165100,2385146072,937,937,937,937,18856
20240904,165000,2385146072,937,937,937,937,0
20240904,164900,2385146072,937,937,937,937,0
20240904,164800,2385146072,937,937,937,937,0
20240904,164700,2385146072,937,937,937,937,0
20240904,164600,2385146072,937,937,937,937,0
20240904,164500,2385146072,937,937,937,937,0
20240904,164400,2385146072,937,937,937,937,0
20240904,164300,2385146072,937,937,937,937,0
20240904,164200,2385146072,937,937,937,937,0
20240904,164100,2385146072,937,937,937,937,0
20240904,164000,2385146072,937,937,937,937,0
20240904,163900,2385146072,937,937,937,937,0
20240904,163800,2385146072,937,937,937,937,0
20240904,163700,2385146072,937,937,937,937,0
20240904,163600,2385146072,937,937,937,937,0
20240904,163500,2385146072,937,937,937,937,0
20240904,163400,2385146072,937,937,937,937,0
20240904,163300,2385146072,937,937,937,937,0
20240904,163200,2385146072,937,937,937,937,0
20240904,163100,2385146072,937,937,937,937,0
20240904,163000,2385146072,937,937,937,937,0
20240904,162900,2385146072,937,937,937,937,0
20240904,162800,2385146072,937,937,937,937,0
20240904,162700,2385146072,937,937,937,937,0
20240904,162600,2385146072,937,937,937,937,0
20240904,162500,2385146072,937,937,937,937,0
20240904,162400,2385146072,937,937,937,937,0
20240904,162300,2385146072,937,937,937,937,0
20240904,162200,2385146072,937,937,937,937,0
20240904,162100,2385146072,937,937,937,937,18856
20240904,162000,2385146072,937,937,937,937,0
20240904,161900,2385146072,937,937,937,937,0
20240904,161800,2385146072,937,937,937,937,0
20240904,161700,2385146072,937,937,937,937,0
20240904,161600,2385146072,937,937,937,937,0
20240904,161500,2385146072,937,937,937,937,0
20240904,161400,2385146072,937,937,937,937,0
20240904,161300,2385146072,937,937,937,937,0
20240904,161200,2385146072,937,937,937,937,0
20240904,161100,2385146072,937,937,937,937,0
20240904,161000,2385146072,937,937,937,937,0
20240904,160900,2385146072,937,937,937,937,0
20240904,160800,2385146072,937,937,937,937,0
20240904,160700,2385146072,937,937,937,937,0
20240904,160600,2385146072,937,937,937,937,0
20240904,160500,2385146072,937,937,937,937,0
20240904,160400,2385146072,937,937,937,937,0
20240904,160300,2385146072,937,937,937,937,0
20240904,160200,2385146072,937,937,937,937,0
20240904,160100,2385146072,937,937,937,937,0
20240904,160000,2385146072,937,937,937,937,0
20240904,155900,2385146072,937,937,937,937,0
20240904,155800,2385146072,937,937,937,937,0
20240904,155700,2385146072,937,937,937,937,0
20240904,155600,2385146072,937,937,937,937,0
20240904,155500,2385146072,937,937,937,937,0
20240904,155400,2385146072,937,937,937,937,0
20240904,155300,2385146072,937,937,937,937,0
20240904,155200,2385146072,937,937,937,937,0
20240904,155100,2385146072,937,937,937,937,18856
20240904,155000,2385146072,937,937,937,937,0
20240904,154900,2385146072,937,937,937,937,0
20240904,154800,2385146072,937,937,937,937,0
20240904,154700,2385146072,937,937,937,937,0
20240904,154600,2385146072,937,937,937,937,0
20240904,154500,2385146072,937,937,937,937,0
20240904,154400,2385146072,937,937,937,937,0
20240904,154300,2385146072,937,937,937,937,0
20240904,154200,2385146072,937,937,937,937,0
20240904,154100,2385146072,937,937,937,937,0
20240904,154000,2385146072,937,937,937,937,0
20240904,153900,2385146072,937,937,937,937,0
20240904,153800,2385146072,937,937,937,937,0
20240904,153700,2385146072,937,937,937,937,0
20240904,153600,2385146072,937,937,937,937,0
20240904,153500,2385146072,937,937,937,937,0
20240904,153400,2385146072,937,937,937,937,0
20240904,153300,2385146072,937,937,937,937,0
20240904,153200,2385146072,937,937,937,937,0
20240904,153100,2385146072,937,937,937,937,0
20240904,153000,2385146072,937,937,937,937,18856
20240904,152900,2367478000,935,935,935,935,0
20240904,152800,2367478000,935,935,935,935,0
20240904,152700,2367478000,935,935,935,935,0
20240904,152600,2367478000,935,935,935,935,0
20240904,152500,2367478000,935,935,935,935,0
20240904,152400,2367478000,935,935,935,935,0
20240904,152300,2367478000,935,935,935,935,0
20240904,152200,2367478000,935,935,935,935,0
20240904,152100,2367478000,935,935,935,935,0
20240904,152000,2367478000,935,935,935,935,0
20240904,151900,2367478000,935,934,935,934,1578
20240904,151800,2366003597,934,934,934,934,76
20240904,151700,2365932613,935,935,935,933,7254
20240904,151600,2359157104,935,935,935,934,5331
20240904,151500,2354177390,936,934,936,932,9773
20240904,151400,2345066708,932,934,936,932,2589
20240904,151300,2342648452,936,932,937,932,27715
20240904,151200,2316790787,932,931,932,929,3687
20240904,151100,2313357798,930,931,931,930,1041
20240904,151000,2312389631,932,931,932,931,10653
20240904,150900,2302471675,931,931,931,930,3612
20240904,150800,2299108953,931,931,931,929,1333
20240904,150700,2297869643,931,930,931,930,2469
20240904,150600,2295573472,930,930,930,929,924
20240904,150500,2294714501,931,930,931,929,5143
20240904,150400,2289933791,931,932,932,931,3682
20240904,150300,2286505848,932,931,932,931,2043
20240904,150200,2284603052,932,932,932,932,0
20240904,150100,2284603052,932,932,932,932,488
20240904,150000,2284148236,932,932,932,932,2776
20240904,145900,2281561004,933,932,933,932,313
20240904,145800,2281268976,932,931,933,931,7003
20240904,145700,2274747932,933,933,933,931,304
20240904,145600,2274464891,931,932,932,931,230
20240904,145500,2274250731,933,931,933,931,1122
20240904,145400,2273205451,931,930,932,930,146
20240904,145300,2273069638,929,931,932,929,7805
20240904,145200,2265815809,930,932,932,930,2847
20240904,145100,2263166595,931,932,932,931,5
20240904,145000,2263161937,932,932,932,929,2362
20240904,144900,2260966058,932,930,932,930,31
20240904,144800,2260937218,931,930,931,930,1098
20240904,144700,2259915067,930,929,930,929,806
20240904,144600,2259166291,929,930,930,929,1675
20240904,144500,2257610188,929,929,930,929,704
20240904,144400,2256956167,931,930,931,928,14628
20240904,144300,2243365277,930,930,930,930,2634
20240904,144200,2240915657,929,930,930,929,2710
20240904,144100,2238395880,929,930,930,929,1373
20240904,144000,2237119623,930,931,931,930,2543
20240904,143900,2234754356,931,933,933,931,6020
20240904,143800,2229145089,933,933,933,933,666
20240904,143700,2228523711,934,932,934,930,5245
20240904,143600,2223634936,932,931,932,931,532
20240904,143500,2223139144,932,932,932,932,0
20240904,143400,2223139144,932,932,932,931,355
20240904,143300,2222808634,932,932,932,931,23
20240904,143200,2222787199,932,933,933,932,228
20240904,143100,2222574663,933,932,933,932,248
20240904,143000,2222343523,932,932,933,932,250
20240904,142900,2222110471,932,932,933,929,272
20240904,142800,2221857157,931,932,932,931,39
20240904,142700,2221820844,928,932,932,928,2716
20240904,142600,2219297877,933,930,933,928,28358
20240904,142500,2192950617,930,929,930,928,5907
20240904,142400,2187468918,928,928,930,927,4103
20240904,142300,2183664945,931,932,932,931,223
20240904,142200,2183457115,933,927,933,927,20083
20240904,142100,2164783406,928,932,932,927,37936
20240904,142000,2129598172,932,932,932,932,300
20240904,141900,2129318572,932,932,932,932,1142
20240904,141800,2128254228,932,932,932,932,61
20240904,141700,2128197376,932,930,932,930,229
20240904,141600,2127984350,932,930,932,928,6177
20240904,141500,2122239614,928,928,930,928,511
20240904,141400,2121765378,928,930,930,928,1021
20240904,141300,2120817558,929,928,929,927,7500
20240904,141200,2113853839,928,926,928,926,23
20240904,141100,2113832536,926,930,930,926,1001
20240904,141000,2112901610,930,926,930,925,5527
20240904,140900,2107789010,930,930,930,925,9471
20240904,140800,2099024339,927,926,930,926,7119
20240904,140700,2092423288,926,930,931,926,74285
20240904,140600,2023392441,930,931,931,930,9038
20240904,140500,2014983892,930,930,931,930,36609
20240904,140400,1980930053,930,932,932,930,61266
20240904,140300,1923910960,931,932,932,931,3894
20240904,140200,1920285645,932,932,933,931,44976
20240904,140100,1878389545,933,932,933,932,7708
20240904,140000,1871204081,933,933,933,932,213
20240904,135900,1871005517,933,934,934,933,558
20240904,135800,1870484883,935,932,936,932,6329
20240904,135700,1864580108,933,935,935,933,14642
20240904,135600,1850919110,935,935,935,935,0
20240904,135500,1850919110,935,935,935,933,20685
20240904,135400,1831597677,935,935,936,935,582
20240904,135300,1831053230,936,936,936,936,28
20240904,135200,1831027022,936,936,936,936,3
20240904,135100,1831024214,934,936,936,934,2913
20240904,135000,1828301327,934,934,934,934,0
20240904,134900,1828301327,934,937,937,934,13363
20240904,134800,1815805324,937,937,938,937,1643
20240904,134700,1814265733,939,939,939,939,6
20240904,134600,1814260099,939,939,939,939,1011
20240904,134500,1813310770,936,936,936,936,59066
20240904,134400,1758024994,934,935,935,934,1001
20240904,134300,1757089060,935,935,935,934,10252
20240904,134200,1747504853,935,935,936,935,623
20240904,134100,1746921876,936,935,936,935,861
20240904,134000,1746116171,935,935,935,935,1322
20240904,133900,1744880101,936,936,936,935,3089
20240904,133800,1741989606,936,936,936,936,705
20240904,133700,1741329726,936,936,936,936,2117
20240904,133600,1739348214,936,936,936,936,296
20240904,133500,1739071158,936,935,939,935,3354
20240904,133400,1735931506,935,939,939,935,151
20240904,133300,1735790250,935,938,938,935,11537
20240904,133200,1724988383,938,939,939,938,3638
20240904,133100,1721575834,938,939,939,938,304
20240904,133000,1721290578,939,937,939,937,2878
20240904,132900,1718592654,937,937,937,937,500
20240904,132800,1718124154,937,938,938,937,500
20240904,132700,1717655554,936,936,937,936,5310
20240904,132600,1712681693,936,935,936,935,1883
20240904,132500,1710921068,936,936,936,936,1991
20240904,132400,1709057492,936,938,938,936,1024
20240904,132300,1708097000,935,937,938,935,1937
20240904,132200,1706282078,937,935,937,935,2314
20240904,132100,1704113874,935,935,935,935,4786
20240904,132000,1699638964,935,936,936,935,2410
20240904,131900,1697385511,936,936,936,936,18
20240904,131800,1697368663,936,936,936,936,382
20240904,131700,1697011111,937,936,937,936,1837
20240904,131600,1695290477,936,937,937,936,646
20240904,131500,1694685621,937,937,937,936,1606
20240904,131400,1693181799,936,936,936,936,644
20240904,131300,1692579015,935,936,936,935,2774
20240904,131200,1689982751,935,935,935,935,4375
20240904,131100,1685892126,935,936,936,935,428
20240904,131000,1685491519,935,935,935,934,5926
20240904,130900,1679952983,936,936,936,936,1528
20240904,130800,1678522775,937,937,937,937,10
20240904,130700,1678513405,936,937,937,936,2262
20240904,130600,1676396152,937,937,937,936,1882
20240904,130500,1674633375,937,939,939,937,134
20240904,130400,1674507752,940,939,940,936,5156
20240904,130300,1669669236,939,936,940,936,7974
20240904,130200,1662204551,936,940,940,936,5364
20240904,130100,1657175799,940,937,940,937,5397
20240904,130000,1652117405,937,936,937,936,2715
20240904,125900,1649576160,936,936,936,936,2134
20240904,125800,1647578736,936,936,936,936,3
20240904,125700,1647575928,936,937,937,934,2121
20240904,125600,1645590628,937,936,937,934,574
20240904,125500,1645054444,934,937,937,934,1076
20240904,125400,1644049433,937,934,937,934,2505
20240904,125300,1641708748,935,935,936,935,12201
20240904,125200,1630300735,936,936,936,935,2083
20240904,125100,1628352047,936,936,936,936,650
20240904,125000,1627743647,936,936,936,936,827
20240904,124900,1626969575,935,935,935,935,13
20240904,124800,1626957420,936,936,936,936,973
20240904,124700,1626046692,936,936,936,936,7673
20240904,124600,1618864764,936,935,936,935,558
20240904,124500,1618343004,935,935,935,935,4105
20240904,124400,1614504829,935,935,935,935,2252
20240904,124300,1612399209,935,935,935,935,10955
20240904,124200,1602156284,936,935,936,935,891
20240904,124100,1601322506,935,936,937,935,27898
20240904,124000,1575210333,936,937,937,936,373
20240904,123900,1574860836,937,939,939,937,6853
20240904,123800,1568437352,939,941,941,939,1920
20240904,123700,1566634354,941,941,941,941,79
20240904,123600,1566560015,941,941,941,938,124
20240904,123500,1566443387,941,941,941,940,110
20240904,123400,1566339977,941,941,941,941,0
20240904,123300,1566339977,941,937,941,937,974
20240904,123200,1565427335,937,936,937,936,3800
20240904,123100,1561869535,936,936,937,936,14496
20240904,123000,1548301249,936,937,937,936,5018
20240904,122900,1543603301,937,941,941,937,7894
20240904,122800,1536205926,941,941,941,941,27
20240904,122700,1536180519,938,939,939,938,10001
20240904,122600,1526798607,939,939,939,939,750
20240904,122500,1526094357,939,939,941,939,3034
20240904,122400,1523245405,939,939,939,938,1684
20240904,122300,1521664434,940,940,940,940,100
20240904,122200,1521570434,940,940,940,940,2151
20240904,122100,1519548494,940,941,941,940,4451
20240904,122000,1515364220,941,941,941,941,16
20240904,121900,1515349164,941,942,942,941,1532
20240904,121800,1513907544,942,942,942,942,28
20240904,121700,1513881168,942,943,943,942,1392
20240904,121600,1512569561,943,940,943,940,32
20240904,121500,1512539475,940,940,940,940,5537
20240904,121400,1507334695,944,943,944,943,1100
20240904,121300,1506296298,945,945,945,945,8
20240904,121200,1506288738,940,940,944,940,2538
20240904,121100,1503899018,944,939,946,939,4019
20240904,121000,1500115448,939,939,939,939,6824
20240904,120900,1493707712,940,941,941,940,1030
20240904,120800,1492739482,944,940,944,940,3317
20240904,120700,1489621462,940,942,942,939,28491
20240904,120600,1462834944,942,942,942,942,3485
20240904,120500,1459552074,944,944,944,944,39
20240904,120400,1459515258,944,944,944,944,7
20240904,120300,1459508650,943,942,943,942,3999
20240904,120200,1455741538,943,943,943,943,2556
20240904,120100,1453331230,942,944,944,942,22773
20240904,120000,1431840682,944,946,946,944,1980
20240904,115900,1429970557,946,946,946,946,1096
20240904,115800,1428933741,945,945,945,945,579
20240904,115700,1428386586,946,946,946,946,20
20240904,115600,1428367666,945,945,945,945,103
20240904,115500,1428270331,946,945,946,945,510
20240904,115400,1427788379,946,945,946,945,446
20240904,115300,1427366859,945,945,945,945,2114
20240904,115200,1425369129,945,945,945,945,3000
20240904,115100,1422534129,945,945,945,945,0
20240904,115000,1422534129,945,946,946,945,10284
20240904,114900,1412813420,946,947,947,945,2403
20240904,114800,1410541180,947,948,948,947,133
20240904,114700,1410415098,948,947,948,945,14328
20240904,114600,1396864234,947,948,948,947,78
20240904,114500,1396790358,946,946,948,946,2173
20240904,114400,1394734640,947,947,947,947,27
20240904,114300,1394709071,946,948,948,946,3101
20240904,114200,1391775354,948,947,948,946,629
20240904,114100,1391180315,947,946,947,946,71
20240904,114000,1391113148,946,946,946,946,5294
20240904,113900,1386105024,947,947,947,947,4213
20240904,113800,1382115313,947,947,947,947,2749
20240904,113700,1379512010,946,947,947,946,741
20240904,113600,1378810483,949,949,949,947,4767
20240904,113500,1374289148,947,947,947,947,301
20240904,113400,1374004101,947,947,947,947,0
20240904,113300,1374004101,947,948,948,947,100
20240904,113200,1373909400,947,949,949,947,2079
20240904,113100,1371938433,947,947,947,947,2
20240904,113000,1371936539,949,948,949,948,434
20240904,112900,1371525083,946,947,947,946,200
20240904,112800,1371335838,947,947,947,947,300
20240904,112700,1371051738,946,946,946,946,951
20240904,112600,1370152092,946,947,947,946,1054
20240904,112500,1369154204,949,948,949,948,501
20240904,112400,1368679001,948,947,948,947,503
20240904,112300,1368202657,947,948,948,947,381
20240904,112200,1367841476,947,947,947,947,0
20240904,112100,1367841476,947,946,947,946,6
20240904,112000,1367835795,945,945,945,945,2
20240904,111900,1367833905,945,946,946,945,700
20240904,111800,1367171845,948,948,948,948,848
20240904,111700,1366367941,948,948,948,948,0
20240904,111600,1366367941,948,947,948,945,17070
20240904,111500,1350229758,947,947,947,947,3020
20240904,111400,1347369818,946,947,947,946,6150
20240904,111300,1341550718,947,946,947,945,1703
20240904,111200,1339940132,946,946,947,946,2799
20240904,111100,1337292126,947,947,947,947,179
20240904,111000,1337122613,947,948,948,947,3902
20240904,110900,1333426690,948,949,949,948,18370
20240904,110800,1316011296,952,951,952,951,1627
20240904,110700,1314463012,951,949,951,949,141
20240904,110600,1314329181,949,949,949,949,3436
20240904,110500,1311068417,949,949,949,949,413
20240904,110400,1310676480,950,950,951,950,619
20240904,110300,1310088399,949,950,950,949,3044
20240904,110200,1307196643,951,951,951,951,112
20240904,110100,1307090131,952,952,952,950,8215
20240904,110000,1299283054,952,952,952,952,72
20240904,105900,1299214510,953,952,953,952,2248
20240904,105800,1297072168,951,954,954,951,5637
20240904,105700,1291711186,954,954,954,954,3
20240904,105600,1291708324,954,954,954,954,2
20240904,105500,1291706416,951,951,951,951,2052
20240904,105400,1289754964,952,952,952,952,11
20240904,105300,1289744492,952,954,954,952,545
20240904,105200,1289224940,954,953,954,951,6053
20240904,105100,1283456133,953,953,953,953,101
20240904,105000,1283359880,954,954,954,954,82
20240904,104900,1283281652,950,951,951,950,1402
20240904,104800,1281948663,951,951,951,951,141
20240904,104700,1281814572,951,949,951,949,1200
20240904,104600,1280675372,949,950,951,949,3167
20240904,104500,1277668989,951,951,951,951,117
20240904,104400,1277557722,951,953,953,951,667
20240904,104300,1276922103,953,953,953,953,0
20240904,104200,1276922103,953,951,953,949,1422
20240904,104100,1275571408,950,950,950,950,2000
20240904,104000,1273671408,950,952,952,950,132
20240904,103900,1273545808,953,952,953,952,14845
20240904,103800,1259400605,952,950,952,950,5200
20240904,103700,1254460205,950,950,950,950,5035
20240904,103600,1249676955,950,949,950,949,704
20240904,103500,1249008221,950,949,950,949,4789
20240904,103400,1244462671,950,947,950,946,5471
20240904,103300,1239274215,945,947,947,945,2476
20240904,103200,1236934030,948,945,948,945,29
20240904,103100,1236906622,946,946,946,946,13
20240904,103000,1236894324,946,946,946,944,12777
20240904,102900,1224827063,946,946,946,946,2932
20240904,102800,1222053391,946,948,948,946,246
20240904,102700,1221820468,948,947,948,946,7890
20240904,102600,1214341190,948,948,948,947,5983
20240904,102500,1208671884,948,952,952,948,597
20240904,102400,1208103872,952,949,952,948,2001
20240904,102300,1206206304,949,949,949,949,749
20240904,102200,1205495503,949,949,949,949,2419
20240904,102100,1203199872,949,949,949,949,1514
20240904,102000,1201763086,951,948,951,948,3143
20240904,101900,1198775756,948,948,950,948,2055
20240904,101800,1196827614,948,948,948,948,1151
20240904,101700,1195736466,948,948,949,948,2328
20240904,101600,1193528522,948,947,948,944,11678
20240904,101500,1182477052,949,950,950,948,209
20240904,101400,1182278810,950,946,950,945,4157
20240904,101300,1178348371,950,945,950,944,16712
20240904,101200,1162561128,945,949,949,945,14985
20240904,101100,1148372498,949,952,952,949,12079
20240904,101000,1136894641,951,952,952,950,8861
20240904,100900,1128470194,952,955,955,952,9785
20240904,100800,1119142430,955,954,955,954,337
20240904,100700,1118820921,954,954,954,954,945
20240904,100600,1117919391,952,956,957,952,10620
20240904,100500,1107773457,956,956,957,954,24389
20240904,100400,1084477054,956,954,956,952,11816
20240904,100300,1073202690,955,949,955,949,40557
20240904,100200,1034631099,948,949,949,948,2652
20240904,100100,1032115968,948,949,949,948,2010
20240904,100000,1030209988,948,948,949,948,91
20240904,095900,1030123702,948,948,950,948,1190
20240904,095800,1028995135,949,948,950,948,53222
20240904,095700,978483385,949,949,950,949,5936
20240904,095600,972846678,950,949,951,949,20688
20240904,095500,953188151,948,949,950,948,9137
20240904,095400,944509420,949,947,950,947,189
20240904,095300,944330213,949,947,949,943,7922
20240904,095200,936824463,947,947,948,944,7979
20240904,095100,929285544,947,947,948,947,5229
20240904,095000,924333605,946,944,947,943,12611
20240904,094900,912418838,944,944,945,943,657
20240904,094800,911798652,943,943,944,942,662
20240904,094700,911174139,942,943,943,941,3951
20240904,094600,907453964,943,945,946,943,5409
20240904,094500,902347248,944,942,944,942,1274
20240904,094400,901144666,943,945,946,943,7920
20240904,094300,893672603,944,943,947,943,1591
20240904,094200,892168070,943,944,947,943,1353
20240904,094100,890891873,943,944,947,943,2710
20240904,094000,888333630,944,943,947,942,27996
20240904,093900,861884325,943,942,943,941,1643
20240904,093800,860336916,943,944,944,942,254
20240904,093700,860097295,943,944,944,943,301
20240904,093600,859813261,944,943,944,942,3035
20240904,093500,856950472,943,940,943,940,26102
20240904,093400,832367802,940,940,940,937,10991
20240904,093300,822047913,938,938,938,937,1816
20240904,093200,820344645,937,938,940,937,6456
20240904,093100,814289592,937,939,939,937,8165
20240904,093000,806637639,939,937,939,937,8378
20240904,092900,798787389,937,939,940,936,26723
20240904,092800,773748699,940,943,943,940,1351
20240904,092700,772475417,938,938,943,938,31820
20240904,092600,742606866,938,941,942,938,9441
20240904,092500,733735943,942,939,943,939,12181
20240904,092400,722285885,940,939,940,938,10127
20240904,092300,712778111,939,939,940,939,7960
20240904,092200,705302159,939,939,942,939,21356
20240904,092100,685243825,939,940,940,939,9400
20240904,092000,676411534,941,943,943,941,2154
20240904,091900,674382340,944,939,944,938,40622
20240904,091800,636192112,940,941,944,940,22076
20240904,091700,615439528,941,944,945,941,30980
20240904,091600,586271706,944,941,945,941,3324
20240904,091500,583139459,941,942,945,940,10264
20240904,091400,573488204,945,942,945,942,28956
20240904,091300,546199784,942,944,944,941,23009
20240904,091200,524526005,942,943,944,941,4519
20240904,091100,520269440,944,945,947,944,20516
20240904,091000,500863112,945,944,945,938,15482
20240904,090900,486324518,942,942,945,940,8346
20240904,090800,478453165,942,938,942,937,27848
20240904,090700,452324486,938,942,942,938,40254
20240904,090600,414498785,942,945,945,942,13830
20240904,090500,401468619,941,948,948,941,15630
20240904,090400,386728065,948,949,950,945,25957
20240904,090300,362143148,949,942,951,942,72357
20240904,090200,293586747,941,935,941,935,62067
20240904,090100,235282610,937,933,941,933,48925
20240904,090000,189396012,938,942,942,930,201805