stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,185100,3510198987,906,906,906,906,25389
20240905,185000,3510198987,906,906,906,906,0
20240905,184900,3510198987,906,906,906,906,0
20240905,184800,3510198987,906,906,906,906,0
20240905,184700,3510198987,906,906,906,906,0
20240905,184600,3510198987,906,906,906,906,0
20240905,184500,3510198987,906,906,906,906,0
20240905,184400,3510198987,906,906,906,906,0
20240905,184300,3510198987,906,906,906,906,0
20240905,184200,3510198987,906,906,906,906,0
20240905,184100,3510198987,906,906,906,906,0
20240905,184000,3510198987,906,906,906,906,0
20240905,183900,3510198987,906,906,906,906,0
20240905,183800,3510198987,906,906,906,906,0
20240905,183700,3510198987,906,906,906,906,0
20240905,183600,3510198987,906,906,906,906,0
20240905,183500,3510198987,906,906,906,906,0
20240905,183400,3510198987,906,906,906,906,0
20240905,183300,3510198987,906,906,906,906,0
20240905,183200,3510198987,906,906,906,906,0
20240905,183100,3510198987,906,906,906,906,0
20240905,183000,3510198987,906,906,906,906,0
20240905,182900,3510198987,906,906,906,906,0
20240905,182800,3510198987,906,906,906,906,0
20240905,182700,3510198987,906,906,906,906,0
20240905,182600,3510198987,906,906,906,906,0
20240905,182500,3510198987,906,906,906,906,0
20240905,182400,3510198987,906,906,906,906,0
20240905,182300,3510198987,906,906,906,906,0
20240905,182200,3510198987,906,906,906,906,0
20240905,182100,3510198987,906,906,906,906,25389
20240905,182000,3510198987,906,906,906,906,0
20240905,181900,3510198987,906,906,906,906,0
20240905,181800,3510198987,906,906,906,906,0
20240905,181700,3510198987,906,906,906,906,0
20240905,181600,3510198987,906,906,906,906,0
20240905,181500,3510198987,906,906,906,906,0
20240905,181400,3510198987,906,906,906,906,0
20240905,181300,3510198987,906,906,906,906,0
20240905,181200,3510198987,906,906,906,906,0
20240905,181100,3510198987,906,906,906,906,0
20240905,181000,3510198987,906,906,906,906,0
20240905,180900,3510198987,906,906,906,906,0
20240905,180800,3510198987,906,906,906,906,0
20240905,180700,3510198987,906,906,906,906,0
20240905,180600,3510198987,906,906,906,906,0
20240905,180500,3510198987,906,906,906,906,0
20240905,180400,3510198987,906,906,906,906,0
20240905,180300,3510198987,906,906,906,906,0
20240905,180200,3510198987,906,906,906,906,0
20240905,180100,3510198987,906,906,906,906,0
20240905,180000,3510198987,906,906,906,906,0
20240905,175900,3510198987,906,906,906,906,0
20240905,175800,3510198987,906,906,906,906,0
20240905,175700,3510198987,906,906,906,906,0
20240905,175600,3510198987,906,906,906,906,0
20240905,175500,3510198987,906,906,906,906,0
20240905,175400,3510198987,906,906,906,906,0
20240905,175300,3510198987,906,906,906,906,0
20240905,175200,3510198987,906,906,906,906,0
20240905,175100,3510198987,906,906,906,906,25389
20240905,175000,3510198987,906,906,906,906,0
20240905,174900,3510198987,906,906,906,906,0
20240905,174800,3510198987,906,906,906,906,0
20240905,174700,3510198987,906,906,906,906,0
20240905,174600,3510198987,906,906,906,906,0
20240905,174500,3510198987,906,906,906,906,0
20240905,174400,3510198987,906,906,906,906,0
20240905,174300,3510198987,906,906,906,906,0
20240905,174200,3510198987,906,906,906,906,0
20240905,174100,3510198987,906,906,906,906,0
20240905,174000,3510198987,906,906,906,906,0
20240905,173900,3510198987,906,906,906,906,0
20240905,173800,3510198987,906,906,906,906,0
20240905,173700,3510198987,906,906,906,906,0
20240905,173600,3510198987,906,906,906,906,0
20240905,173500,3510198987,906,906,906,906,0
20240905,173400,3510198987,906,906,906,906,0
20240905,173300,3510198987,906,906,906,906,0
20240905,173200,3510198987,906,906,906,906,0
20240905,173100,3510198987,906,906,906,906,0
20240905,173000,3510198987,906,906,906,906,0
20240905,172900,3510198987,906,906,906,906,0
20240905,172800,3510198987,906,906,906,906,0
20240905,172700,3510198987,906,906,906,906,0
20240905,172600,3510198987,906,906,906,906,0
20240905,172500,3510198987,906,906,906,906,0
20240905,172400,3510198987,906,906,906,906,0
20240905,172300,3510198987,906,906,906,906,0
20240905,172200,3510198987,906,906,906,906,0
20240905,172100,3510198987,906,906,906,906,25389
20240905,172000,3510198987,906,906,906,906,0
20240905,171900,3510198987,906,906,906,906,0
20240905,171800,3510198987,906,906,906,906,0
20240905,171700,3510198987,906,906,906,906,0
20240905,171600,3510198987,906,906,906,906,0
20240905,171500,3510198987,906,906,906,906,0
20240905,171400,3510198987,906,906,906,906,0
20240905,171300,3510198987,906,906,906,906,0
20240905,171200,3510198987,906,906,906,906,0
20240905,171100,3510198987,906,906,906,906,0
20240905,171000,3510198987,906,906,906,906,0
20240905,170900,3510198987,906,906,906,906,0
20240905,170800,3510198987,906,906,906,906,0
20240905,170700,3510198987,906,906,906,906,0
20240905,170600,3510198987,906,906,906,906,0
20240905,170500,3510198987,906,906,906,906,0
20240905,170400,3510198987,906,906,906,906,0
20240905,170300,3510198987,906,906,906,906,0
20240905,170200,3510198987,906,906,906,906,0
20240905,170100,3510198987,906,906,906,906,0
20240905,170000,3510198987,906,906,906,906,0
20240905,165900,3510198987,906,906,906,906,0
20240905,165800,3510198987,906,906,906,906,0
20240905,165700,3510198987,906,906,906,906,0
20240905,165600,3510198987,906,906,906,906,0
20240905,165500,3510198987,906,906,906,906,0
20240905,165400,3510198987,906,906,906,906,0
20240905,165300,3510198987,906,906,906,906,0
20240905,165200,3510198987,906,906,906,906,0
20240905,165100,3510198987,906,906,906,906,25389
20240905,165000,3510198987,906,906,906,906,0
20240905,164900,3510198987,906,906,906,906,0
20240905,164800,3510198987,906,906,906,906,0
20240905,164700,3510198987,906,906,906,906,0
20240905,164600,3510198987,906,906,906,906,0
20240905,164500,3510198987,906,906,906,906,0
20240905,164400,3510198987,906,906,906,906,0
20240905,164300,3510198987,906,906,906,906,0
20240905,164200,3510198987,906,906,906,906,0
20240905,164100,3510198987,906,906,906,906,0
20240905,164000,3510198987,906,906,906,906,0
20240905,163900,3510198987,906,906,906,906,0
20240905,163800,3510198987,906,906,906,906,0
20240905,163700,3510198987,906,906,906,906,0
20240905,163600,3510198987,906,906,906,906,0
20240905,163500,3510198987,906,906,906,906,0
20240905,163400,3510198987,906,906,906,906,0
20240905,163300,3510198987,906,906,906,906,0
20240905,163200,3510198987,906,906,906,906,0
20240905,163100,3510198987,906,906,906,906,0
20240905,163000,3510198987,906,906,906,906,0
20240905,162900,3510198987,906,906,906,906,0
20240905,162800,3510198987,906,906,906,906,0
20240905,162700,3510198987,906,906,906,906,0
20240905,162600,3510198987,906,906,906,906,0
20240905,162500,3510198987,906,906,906,906,0
20240905,162400,3510198987,906,906,906,906,0
20240905,162300,3510198987,906,906,906,906,0
20240905,162200,3510198987,906,906,906,906,0
20240905,162100,3510198987,906,906,906,906,25389
20240905,162000,3510198987,906,906,906,906,0
20240905,161900,3510198987,906,906,906,906,0
20240905,161800,3510198987,906,906,906,906,0
20240905,161700,3510198987,906,906,906,906,0
20240905,161600,3510198987,906,906,906,906,0
20240905,161500,3510198987,906,906,906,906,0
20240905,161400,3510198987,906,906,906,906,0
20240905,161300,3510198987,906,906,906,906,0
20240905,161200,3510198987,906,906,906,906,0
20240905,161100,3510198987,906,906,906,906,0
20240905,161000,3510198987,906,906,906,906,0
20240905,160900,3510198987,906,906,906,906,0
20240905,160800,3510198987,906,906,906,906,0
20240905,160700,3510198987,906,906,906,906,0
20240905,160600,3510198987,906,906,906,906,0
20240905,160500,3510198987,906,906,906,906,0
20240905,160400,3510198987,906,906,906,906,0
20240905,160300,3510198987,906,906,906,906,0
20240905,160200,3510198987,906,906,906,906,0
20240905,160100,3510198987,906,906,906,906,0
20240905,160000,3510198987,906,906,906,906,0
20240905,155900,3510198987,906,906,906,906,0
20240905,155800,3510198987,906,906,906,906,0
20240905,155700,3510198987,906,906,906,906,0
20240905,155600,3510198987,906,906,906,906,0
20240905,155500,3510198987,906,906,906,906,0
20240905,155400,3510198987,906,906,906,906,0
20240905,155300,3510198987,906,906,906,906,0
20240905,155200,3510198987,906,906,906,906,0
20240905,155100,3510198987,906,906,906,906,25389
20240905,155000,3510198987,906,906,906,906,0
20240905,154900,3510198987,906,906,906,906,0
20240905,154800,3510198987,906,906,906,906,0
20240905,154700,3510198987,906,906,906,906,0
20240905,154600,3510198987,906,906,906,906,0
20240905,154500,3510198987,906,906,906,906,0
20240905,154400,3510198987,906,906,906,906,0
20240905,154300,3510198987,906,906,906,906,0
20240905,154200,3510198987,906,906,906,906,0
20240905,154100,3510198987,906,906,906,906,0
20240905,154000,3510198987,906,906,906,906,0
20240905,153900,3510198987,906,906,906,906,0
20240905,153800,3510198987,906,906,906,906,0
20240905,153700,3510198987,906,906,906,906,0
20240905,153600,3510198987,906,906,906,906,0
20240905,153500,3510198987,906,906,906,906,0
20240905,153400,3510198987,906,906,906,906,0
20240905,153300,3510198987,906,906,906,906,0
20240905,153200,3510198987,906,906,906,906,0
20240905,153100,3510198987,906,906,906,906,0
20240905,153000,3510198987,906,906,906,906,25389
20240905,152900,3487196553,905,905,905,905,0
20240905,152800,3487196553,905,905,905,905,0
20240905,152700,3487196553,905,905,905,905,0
20240905,152600,3487196553,905,905,905,905,0
20240905,152500,3487196553,905,905,905,905,0
20240905,152400,3487196553,905,905,905,905,0
20240905,152300,3487196553,905,905,905,905,0
20240905,152200,3487196553,905,905,905,905,0
20240905,152100,3487196553,905,905,905,905,0
20240905,152000,3487196553,905,905,905,905,0
20240905,151900,3487196553,905,905,906,905,3402
20240905,151800,3484116984,905,902,905,902,4315
20240905,151700,3480222856,902,902,902,902,2525
20240905,151600,3477945306,902,902,903,902,162
20240905,151500,3477799152,903,903,903,900,651
20240905,151400,3477212589,903,905,905,903,46
20240905,151300,3477171031,906,905,906,905,11662
20240905,151200,3466616871,906,900,906,899,40340
20240905,151100,3430134539,900,900,900,899,1177
20240905,151000,3429075717,901,901,901,900,3025
20240905,150900,3426353214,899,901,901,899,4171
20240905,150800,3422603219,899,901,901,899,7100
20240905,150700,3416217411,901,902,902,901,1211
20240905,150600,3415125621,900,900,900,899,18734
20240905,150500,3398267589,900,902,902,900,4817
20240905,150400,3393930173,900,900,902,900,2241
20240905,150300,3391913271,900,900,902,900,1845
20240905,150200,3390252769,902,899,902,899,1805
20240905,150100,3388629779,899,900,900,899,16131
20240905,150000,3374127906,899,900,900,899,1685
20240905,145900,3372611791,900,902,902,900,430
20240905,145800,3372224771,902,900,902,899,7146
20240905,145700,3365798225,902,901,902,900,2124
20240905,145600,3363886462,902,902,902,900,440
20240905,145500,3363490359,904,899,904,899,2008
20240905,145400,3361677144,899,900,900,899,3115
20240905,145300,3358875567,900,899,903,899,4598
20240905,145200,3354741442,900,903,903,900,1063
20240905,145100,3353783623,903,902,903,902,62
20240905,145000,3353727687,903,903,903,903,162
20240905,144900,3353581401,900,902,902,900,21552
20240905,144800,3334181265,903,902,903,902,1825
20240905,144700,3332533900,901,901,901,901,35
20240905,144600,3332502365,901,901,901,901,3135
20240905,144500,3329677730,901,901,901,901,45
20240905,144400,3329637185,902,902,902,902,364
20240905,144300,3329308857,900,901,901,900,7588
20240905,144200,3322478517,900,901,902,900,1241
20240905,144100,3321361100,901,901,901,901,554
20240905,144000,3320861946,901,902,902,901,1774
20240905,143900,3319261837,902,902,902,902,112
20240905,143800,3319160813,901,903,903,901,2112
20240905,143700,3317257793,903,901,903,900,511
20240905,143600,3316797850,903,902,903,902,1011
20240905,143500,3315885917,902,902,902,902,2
20240905,143400,3315884113,900,900,900,900,2522
20240905,143300,3313614313,899,899,899,899,1910
20240905,143200,3311897223,899,900,900,899,2467
20240905,143100,3309678766,899,899,899,899,177
20240905,143000,3309519643,899,899,899,899,3823
20240905,142900,3306082766,899,899,899,899,3049
20240905,142800,3303341715,899,899,900,899,8312
20240905,142700,3295861277,900,899,900,899,960
20240905,142600,3294998177,899,900,900,899,1025
20240905,142500,3294075787,900,899,900,899,5810
20240905,142400,3288848119,899,899,900,899,3494
20240905,142300,3285703749,899,899,899,899,401
20240905,142200,3285343250,899,898,899,898,1301
20240905,142100,3284174846,898,899,900,898,3238
20240905,142000,3281264541,899,900,900,899,9450
20240905,141900,3272759851,901,900,903,900,209
20240905,141800,3272571745,900,900,900,900,279
20240905,141700,3272320645,900,903,903,900,251
20240905,141600,3272094655,903,900,903,899,553
20240905,141500,3271597087,902,902,902,902,2971
20240905,141400,3268917245,902,902,902,902,840
20240905,141300,3268159565,902,901,902,898,13761
20240905,141200,3255790536,901,901,901,897,19492
20240905,141100,3238265478,901,899,901,899,1000
20240905,141000,3237365092,899,899,899,899,0
20240905,140900,3237365092,899,899,899,899,513
20240905,140800,3236903905,899,899,899,898,1450
20240905,140700,3235601788,898,900,900,898,2923
20240905,140600,3232973897,900,900,900,900,2774
20240905,140500,3230477297,900,901,901,900,14755
20240905,140400,3217197784,902,902,902,902,202
20240905,140300,3217015580,900,900,901,900,3534
20240905,140200,3213834476,900,900,900,900,958
20240905,140100,3212972276,900,902,902,900,775
20240905,140000,3212274434,902,903,903,902,1159
20240905,135900,3211228353,903,903,903,902,6866
20240905,135800,3205035151,903,903,903,903,1277
20240905,135700,3203882020,904,904,904,903,8587
20240905,135600,3196126551,902,903,903,902,19280
20240905,135500,3178717071,903,902,903,900,10267
20240905,135400,3169464338,902,902,902,902,51
20240905,135300,3169418336,898,901,901,898,4678
20240905,135200,3165216757,902,902,902,902,0
20240905,135100,3165216757,902,901,902,901,10496
20240905,135000,3155755752,901,901,901,901,4
20240905,134900,3155752148,900,900,900,898,545
20240905,134800,3155261848,900,898,900,898,1123
20240905,134700,3154252794,898,900,900,898,10275
20240905,134600,3145010087,900,902,902,899,16393
20240905,134500,3130244009,903,903,904,903,204
20240905,134400,3130059792,904,901,904,901,351
20240905,134300,3129743279,902,904,904,901,905
20240905,134200,3128927593,904,904,904,904,0
20240905,134100,3128927593,904,900,904,900,4454
20240905,134000,3124918281,899,899,899,899,295
20240905,133900,3124653076,899,900,900,899,2714
20240905,133800,3122210931,900,901,901,900,997
20240905,133700,3121313531,899,903,903,899,1295
20240905,133600,3120148803,902,899,904,898,7604
20240905,133500,3113300366,900,904,905,900,1182
20240905,133400,3112233565,900,900,905,899,3377
20240905,133300,3109194270,905,894,907,893,213033
20240905,133200,2916720567,894,894,894,894,558
20240905,133100,2916221715,894,894,895,894,202
20240905,133000,2916041122,894,894,894,894,1740
20240905,132900,2914485562,894,893,895,893,18
20240905,132800,2914469479,893,894,895,893,149
20240905,132700,2914336319,893,893,895,893,2719
20240905,132600,2911906214,893,895,895,893,312
20240905,132500,2911627588,894,894,895,894,10438
20240905,132400,2902295996,894,893,894,893,3405
20240905,132300,2899252331,893,894,894,893,1456
20240905,132200,2897951917,894,895,895,894,1445
20240905,132100,2896659987,894,894,894,894,867
20240905,132000,2895884889,894,893,894,893,1158
20240905,131900,2894850667,893,895,895,893,7875
20240905,131800,2887811193,895,895,895,894,184
20240905,131700,2887646514,895,894,895,894,1018
20240905,131600,2886736417,894,892,894,892,19776
20240905,131500,2869088993,892,891,892,891,2097
20240905,131400,2867220364,891,891,891,891,701
20240905,131300,2866595773,891,892,892,891,2713
20240905,131200,2864178461,891,893,893,890,4659
20240905,131100,2860029391,893,893,893,893,1150
20240905,131000,2859002441,890,892,894,890,10684
20240905,130900,2849469977,892,894,894,892,331
20240905,130800,2849174340,892,892,892,891,4848
20240905,130700,2844850423,894,895,895,894,297
20240905,130600,2844584885,895,891,895,891,87320
20240905,130500,2766720669,891,891,891,888,3460
20240905,130400,2763641540,891,888,891,888,651
20240905,130300,2763063298,887,890,891,886,14332
20240905,130200,2750334906,892,893,893,889,111371
20240905,130100,2651211113,893,888,893,886,17697
20240905,130000,2635453799,888,886,888,884,21451
20240905,125900,2616462742,884,886,886,884,55297
20240905,125800,2567510224,886,887,888,886,20936
20240905,125700,2548949797,886,888,890,886,44708
20240905,125600,2509286603,888,892,894,887,137872
20240905,125500,2386641611,892,894,894,892,11588
20240905,125400,2376298544,894,894,894,893,609
20240905,125300,2375754108,894,892,894,892,586
20240905,125200,2375231274,893,894,894,893,9332
20240905,125100,2366888468,892,892,894,892,3690
20240905,125000,2363596778,894,893,894,892,10421
20240905,124900,2354291234,893,893,893,892,9747
20240905,124800,2345596411,893,893,893,891,4951
20240905,124700,2341182150,893,895,895,891,9979
20240905,124600,2332270080,895,896,896,894,1220
20240905,124500,2331178018,896,896,896,893,649
20240905,124400,2330596804,895,895,896,895,1120
20240905,124300,2329594374,895,892,895,890,5069
20240905,124200,2325072729,892,892,892,892,4654
20240905,124100,2320921361,892,892,892,891,29579
20240905,124000,2294561404,892,893,894,892,17629
20240905,123900,2278824895,894,894,894,894,382
20240905,123800,2278483387,894,894,894,893,4905
20240905,123700,2274098322,894,895,896,894,12911
20240905,123600,2262551521,896,895,896,895,3435
20240905,123500,2259475396,894,894,896,894,15227
20240905,123400,2245862356,895,894,895,894,18963
20240905,123300,2228898409,894,894,894,892,11694
20240905,123200,2218452179,894,894,894,892,18608
20240905,123100,2201842594,894,895,896,892,9350
20240905,123000,2193494717,894,894,895,891,7283
20240905,122900,2186978733,893,893,893,891,18528
20240905,122800,2170460247,891,894,895,891,17481
20240905,122700,2154858951,891,892,893,888,20598
20240905,122600,2136507345,890,894,895,890,9507
20240905,122500,2128031347,894,891,894,891,8819
20240905,122400,2120154194,888,893,893,886,17083
20240905,122300,2104966566,892,897,897,890,32312
20240905,122200,2076196345,895,902,902,890,170881
20240905,122100,1923248600,902,901,902,901,2450
20240905,122000,1921039957,901,901,902,900,12791
20240905,121900,1909521292,903,902,903,900,49391
20240905,121800,1865043166,903,904,904,902,16700
20240905,121700,1849975463,902,902,903,902,5941
20240905,121600,1844616329,902,908,908,902,125498
20240905,121500,1730931458,908,908,908,908,2123
20240905,121400,1729003774,908,909,910,908,18906
20240905,121300,1711810106,908,908,908,908,8950
20240905,121200,1703683506,908,908,908,908,12093
20240905,121100,1692703062,908,908,908,908,434
20240905,121000,1692308990,908,909,909,908,14653
20240905,120900,1679003896,909,910,911,909,16305
20240905,120800,1664176744,911,910,912,910,5829
20240905,120700,1658871862,911,913,913,911,1356
20240905,120600,1657634798,912,910,913,910,262
20240905,120500,1657395950,910,909,911,909,1241
20240905,120400,1656267469,909,908,909,908,3025
20240905,120300,1653520510,908,910,910,908,1985
20240905,120200,1651716242,910,909,910,909,712
20240905,120100,1651068523,909,910,910,909,1088
20240905,120000,1650079520,910,910,910,910,1060
20240905,115900,1649114920,910,909,910,909,17105
20240905,115800,1633549972,910,909,910,909,3602
20240905,115700,1630275753,909,910,910,909,736
20240905,115600,1629606628,910,910,910,909,412
20240905,115500,1629231908,909,909,910,909,11710
20240905,115400,1618586808,910,909,910,908,128
20240905,115300,1618470480,908,910,910,908,10744
20240905,115200,1608710970,910,911,912,910,4963
20240905,115100,1604194149,913,913,913,913,1
20240905,115000,1604193236,909,912,912,909,1500
20240905,114900,1602829197,912,912,912,912,2027
20240905,114800,1600980573,912,913,913,912,94
20240905,114700,1600894764,913,913,913,913,6
20240905,114600,1600889286,913,913,913,913,51
20240905,114500,1600842723,913,909,913,909,216
20240905,114400,1600646335,907,909,909,907,42817
20240905,114300,1561802747,908,908,909,908,349
20240905,114200,1561485740,908,909,909,908,314
20240905,114100,1561200487,909,910,910,909,5512
20240905,114000,1556190076,909,913,913,909,9987
20240905,113900,1547096774,913,913,913,913,2232
20240905,113800,1545058958,912,913,913,912,1126
20240905,113700,1544030962,910,912,912,910,1100
20240905,113600,1543029394,910,910,910,910,1444
20240905,113500,1541715354,911,914,915,911,1279
20240905,113400,1540546000,910,911,912,910,64762
20240905,113300,1481611208,911,912,912,911,87
20240905,113200,1481531932,911,910,911,908,18479
20240905,113100,1464738399,908,914,914,908,14998
20240905,113000,1451092499,916,915,916,915,550
20240905,112900,1450589227,915,913,915,913,184
20240905,112800,1450420951,915,911,915,911,450
20240905,112700,1450010997,911,910,911,910,36
20240905,112600,1449978219,907,912,912,907,22354
20240905,112500,1429639258,912,912,912,912,2729
20240905,112400,1427150410,912,912,916,912,19279
20240905,112300,1409534299,912,910,913,910,21971
20240905,112200,1389508401,910,906,910,906,18662
20240905,112100,1372591371,908,907,909,906,10772
20240905,112000,1362831659,906,909,909,906,978
20240905,111900,1361944899,909,906,909,906,19522
20240905,111800,1344238491,905,910,910,905,18864
20240905,111700,1327125083,912,908,912,907,32462
20240905,111600,1297625578,907,908,909,907,14438
20240905,111500,1284517011,908,911,913,908,37412
20240905,111400,1250509757,913,912,913,911,2267
20240905,111300,1248440095,912,910,913,910,6586
20240905,111200,1242446520,910,913,913,910,21441
20240905,111100,1222913527,913,913,913,913,103
20240905,111000,1222819488,912,915,915,912,4619
20240905,110900,1218606111,915,912,916,912,11989
20240905,110800,1207637836,913,914,914,913,3032
20240905,110700,1204869220,912,911,915,910,8525
20240905,110600,1197098192,910,916,916,910,62402
20240905,110500,1140185558,916,920,920,916,51995
20240905,110400,1092517486,920,920,922,919,147
20240905,110300,1092382353,922,920,922,919,3055
20240905,110200,1089571694,920,922,922,920,6224
20240905,110100,1083836145,923,923,923,923,182
20240905,110000,1083668159,923,922,924,922,1072
20240905,105900,1082679691,922,924,925,922,1850
20240905,105800,1080971544,925,923,925,923,1389
20240905,105700,1079689309,923,920,925,919,23795
20240905,105600,1057795658,920,921,921,917,56114
20240905,105500,1006192506,921,923,925,921,20566
20240905,105400,987228534,923,930,930,920,253849
20240905,105300,751800490,930,931,934,929,97058
20240905,105200,661603753,930,932,932,930,15441
20240905,105100,647225139,932,933,933,932,6474
20240905,105000,641189521,933,936,936,932,1054
20240905,104900,640206175,937,932,937,932,1798
20240905,104800,638529941,933,936,936,933,830
20240905,104700,637755054,937,938,938,937,76061
20240905,104600,566485777,939,940,940,939,50
20240905,104500,566438802,940,938,941,938,5065
20240905,104400,561678831,939,938,940,938,1421
20240905,104300,560344505,939,938,940,938,3176
20240905,104200,557359338,940,937,940,937,7367
20240905,104100,550439761,938,938,938,938,423
20240905,104000,550042987,938,937,938,937,2948
20240905,103900,547280047,937,937,938,937,165
20240905,103800,547125398,938,938,938,938,1662
20240905,103700,545566442,938,938,938,938,40
20240905,103600,545528922,938,935,938,934,8958
20240905,103500,537138483,937,937,937,937,30
20240905,103400,537110373,933,934,934,933,7516
20240905,103300,530097494,934,934,934,934,2335
20240905,103200,527916604,937,937,937,937,5
20240905,103100,527911919,936,936,936,936,3
20240905,103000,527909111,936,935,936,933,1009
20240905,102900,526964693,933,936,936,933,12681
20240905,102800,515120913,936,936,937,934,2307
20240905,102700,512963607,937,937,937,937,1
20240905,102600,512962670,937,937,937,937,1000
20240905,102500,512025670,937,937,937,937,6
20240905,102400,512020048,937,937,937,937,425
20240905,102300,511621823,937,937,937,937,3
20240905,102200,511619012,937,937,937,935,26
20240905,102100,511594680,937,937,937,935,100
20240905,102000,511501134,937,936,938,935,5155
20240905,101900,506678649,936,935,936,935,559
20240905,101800,506155428,936,937,937,936,1857
20240905,101700,504417076,937,936,937,936,201
20240905,101600,504228939,934,937,937,934,7273
20240905,101500,497424389,936,939,940,936,2739
20240905,101400,494858423,937,937,939,936,512
20240905,101300,494378656,937,939,940,937,1617
20240905,101200,492860865,937,938,940,937,5457
20240905,101100,487742451,937,938,938,937,6651
20240905,101000,481509786,938,940,941,938,10452
20240905,100900,471703526,940,941,941,940,215
20240905,100800,471501416,941,938,941,938,10065
20240905,100700,462050266,938,938,938,936,1630
20240905,100600,460523357,937,936,937,936,5551
20240905,100500,455322181,937,937,937,936,260
20240905,100400,455078612,937,935,937,935,2941
20240905,100300,452326992,935,935,935,935,31
20240905,100200,452298007,935,935,935,935,3
20240905,100100,452295202,934,935,935,934,180
20240905,100000,452126925,935,935,935,934,920
20240905,095900,451267625,935,935,935,935,762
20240905,095800,450555155,934,934,934,934,32
20240905,095700,450525267,934,934,934,934,3
20240905,095600,450522465,934,935,935,934,62
20240905,095500,450464540,933,935,935,931,1414
20240905,095400,449145602,932,933,935,932,3575
20240905,095300,445813634,932,931,932,931,1878
20240905,095200,444063755,932,933,933,931,352
20240905,095100,443735438,932,933,933,932,20
20240905,095000,443716788,932,934,934,932,4724
20240905,094900,439313792,931,933,933,931,729
20240905,094800,438634546,931,935,936,931,4607
20240905,094700,434339864,935,935,935,935,3635
20240905,094600,430941139,933,933,935,933,101
20240905,094500,430846889,932,932,932,932,50
20240905,094400,430800289,934,934,934,934,0
20240905,094300,430800289,934,931,934,931,30
20240905,094200,430772305,935,935,935,931,1601
20240905,094100,429281730,931,933,935,931,6737
20240905,094000,423003692,935,932,935,932,2890
20240905,093900,420305100,932,933,933,932,10503
20240905,093800,410515806,931,933,933,931,3766
20240905,093700,407009060,933,934,934,933,139
20240905,093600,406879364,934,935,935,931,7973
20240905,093500,399435955,935,935,935,934,3215
20240905,093400,396429950,935,935,935,932,822
20240905,093300,395662171,932,935,935,932,336
20240905,093200,395348563,935,935,935,935,25
20240905,093100,395325188,935,932,935,931,13272
20240905,093000,382956418,932,932,932,931,855
20240905,092900,382160411,932,932,932,932,894
20240905,092800,381327203,933,929,934,929,1770
20240905,092700,379681949,929,932,935,929,6914
20240905,092600,373252779,935,935,935,930,19679
20240905,092500,354936287,933,935,935,933,3369
20240905,092400,351791150,935,935,935,932,2842
20240905,092300,349140972,935,935,935,931,1712
20240905,092200,347544493,935,932,935,932,513
20240905,092100,347065639,935,935,935,931,11441
20240905,092000,336402856,935,934,936,932,3812
20240905,091900,332841841,935,935,935,932,3500
20240905,091800,329571778,935,936,936,935,2861
20240905,091700,326895905,936,936,936,931,20793
20240905,091600,307528333,935,933,936,932,1303
20240905,091500,306313203,933,935,935,933,2807
20240905,091400,303691020,935,933,935,932,1586
20240905,091300,302211322,932,932,932,931,8579
20240905,091200,294220058,932,937,937,932,71436
20240905,091100,227389195,937,940,940,936,48112
20240905,091000,182346055,940,940,941,940,518
20240905,090900,181858769,941,942,942,937,20037
20240905,090800,163042844,942,941,942,940,4710
20240905,090700,158612907,941,940,942,940,6770
20240905,090600,152242450,940,944,944,940,2735
20240905,090500,149665560,944,941,944,939,55767
20240905,090400,97237842,942,940,942,940,7806
20240905,090300,89890049,939,936,939,935,2512
20240905,090200,87539181,932,932,936,930,20177
20240905,090100,68753015,932,939,942,932,17952
20240905,090000,51956611,939,930,943,930,54013