stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,185000,2156917403,859,859,859,859,32984
20240906,184900,2156917403,859,859,859,859,0
20240906,184800,2156917403,859,859,859,859,0
20240906,184700,2156917403,859,859,859,859,0
20240906,184600,2156917403,859,859,859,859,0
20240906,184500,2156917403,859,859,859,859,0
20240906,184400,2156917403,859,859,859,859,0
20240906,184300,2156917403,859,859,859,859,0
20240906,184200,2156917403,859,859,859,859,0
20240906,184100,2156917403,859,859,859,859,0
20240906,184000,2156917403,859,859,859,859,0
20240906,183900,2156917403,859,859,859,859,0
20240906,183800,2156917403,859,859,859,859,0
20240906,183700,2156917403,859,859,859,859,0
20240906,183600,2156917403,859,859,859,859,0
20240906,183500,2156917403,859,859,859,859,0
20240906,183400,2156917403,859,859,859,859,0
20240906,183300,2156917403,859,859,859,859,0
20240906,183200,2156917403,859,859,859,859,0
20240906,183100,2156917403,859,859,859,859,0
20240906,183000,2156917403,859,859,859,859,0
20240906,182900,2156917403,859,859,859,859,0
20240906,182800,2156917403,859,859,859,859,0
20240906,182700,2156917403,859,859,859,859,0
20240906,182600,2156917403,859,859,859,859,0
20240906,182500,2156917403,859,859,859,859,0
20240906,182400,2156917403,859,859,859,859,0
20240906,182300,2156917403,859,859,859,859,0
20240906,182200,2156917403,859,859,859,859,0
20240906,182100,2156917403,859,859,859,859,0
20240906,182000,2156917403,859,859,859,859,32984
20240906,181900,2156917403,859,859,859,859,0
20240906,181800,2156917403,859,859,859,859,0
20240906,181700,2156917403,859,859,859,859,0
20240906,181600,2156917403,859,859,859,859,0
20240906,181500,2156917403,859,859,859,859,0
20240906,181400,2156917403,859,859,859,859,0
20240906,181300,2156917403,859,859,859,859,0
20240906,181200,2156917403,859,859,859,859,0
20240906,181100,2156917403,859,859,859,859,0
20240906,181000,2156917403,859,859,859,859,0
20240906,180900,2156917403,859,859,859,859,0
20240906,180800,2156917403,859,859,859,859,0
20240906,180700,2156917403,859,859,859,859,0
20240906,180600,2156917403,859,859,859,859,0
20240906,180500,2156917403,859,859,859,859,0
20240906,180400,2156917403,859,859,859,859,0
20240906,180300,2156917403,859,859,859,859,0
20240906,180200,2156917403,859,859,859,859,0
20240906,180100,2156917403,859,859,859,859,0
20240906,180000,2156917403,859,859,859,859,0
20240906,175900,2156917403,859,859,859,859,0
20240906,175800,2156917403,859,859,859,859,0
20240906,175700,2156917403,859,859,859,859,0
20240906,175600,2156917403,859,859,859,859,0
20240906,175500,2156917403,859,859,859,859,0
20240906,175400,2156917403,859,859,859,859,0
20240906,175300,2156917403,859,859,859,859,0
20240906,175200,2156917403,859,859,859,859,0
20240906,175100,2156917403,859,859,859,859,0
20240906,175000,2156917403,859,859,859,859,32984
20240906,174900,2156917403,859,859,859,859,0
20240906,174800,2156917403,859,859,859,859,0
20240906,174700,2156917403,859,859,859,859,0
20240906,174600,2156917403,859,859,859,859,0
20240906,174500,2156917403,859,859,859,859,0
20240906,174400,2156917403,859,859,859,859,0
20240906,174300,2156917403,859,859,859,859,0
20240906,174200,2156917403,859,859,859,859,0
20240906,174100,2156917403,859,859,859,859,0
20240906,174000,2156917403,859,859,859,859,0
20240906,173900,2156917403,859,859,859,859,0
20240906,173800,2156917403,859,859,859,859,0
20240906,173700,2156917403,859,859,859,859,0
20240906,173600,2156917403,859,859,859,859,0
20240906,173500,2156917403,859,859,859,859,0
20240906,173400,2156917403,859,859,859,859,0
20240906,173300,2156917403,859,859,859,859,0
20240906,173200,2156917403,859,859,859,859,0
20240906,173100,2156917403,859,859,859,859,0
20240906,173000,2156917403,859,859,859,859,0
20240906,172900,2156917403,859,859,859,859,0
20240906,172800,2156917403,859,859,859,859,0
20240906,172700,2156917403,859,859,859,859,0
20240906,172600,2156917403,859,859,859,859,0
20240906,172500,2156917403,859,859,859,859,0
20240906,172400,2156917403,859,859,859,859,0
20240906,172300,2156917403,859,859,859,859,0
20240906,172200,2156917403,859,859,859,859,0
20240906,172100,2156917403,859,859,859,859,0
20240906,172000,2156917403,859,859,859,859,32984
20240906,171900,2156917403,859,859,859,859,0
20240906,171800,2156917403,859,859,859,859,0
20240906,171700,2156917403,859,859,859,859,0
20240906,171600,2156917403,859,859,859,859,0
20240906,171500,2156917403,859,859,859,859,0
20240906,171400,2156917403,859,859,859,859,0
20240906,171300,2156917403,859,859,859,859,0
20240906,171200,2156917403,859,859,859,859,0
20240906,171100,2156917403,859,859,859,859,0
20240906,171000,2156917403,859,859,859,859,0
20240906,170900,2156917403,859,859,859,859,0
20240906,170800,2156917403,859,859,859,859,0
20240906,170700,2156917403,859,859,859,859,0
20240906,170600,2156917403,859,859,859,859,0
20240906,170500,2156917403,859,859,859,859,0
20240906,170400,2156917403,859,859,859,859,0
20240906,170300,2156917403,859,859,859,859,0
20240906,170200,2156917403,859,859,859,859,0
20240906,170100,2156917403,859,859,859,859,0
20240906,170000,2156917403,859,859,859,859,0
20240906,165900,2156917403,859,859,859,859,0
20240906,165800,2156917403,859,859,859,859,0
20240906,165700,2156917403,859,859,859,859,0
20240906,165600,2156917403,859,859,859,859,0
20240906,165500,2156917403,859,859,859,859,0
20240906,165400,2156917403,859,859,859,859,0
20240906,165300,2156917403,859,859,859,859,0
20240906,165200,2156917403,859,859,859,859,0
20240906,165100,2156917403,859,859,859,859,0
20240906,165000,2156917403,859,859,859,859,32984
20240906,164900,2156917403,859,859,859,859,0
20240906,164800,2156917403,859,859,859,859,0
20240906,164700,2156917403,859,859,859,859,0
20240906,164600,2156917403,859,859,859,859,0
20240906,164500,2156917403,859,859,859,859,0
20240906,164400,2156917403,859,859,859,859,0
20240906,164300,2156917403,859,859,859,859,0
20240906,164200,2156917403,859,859,859,859,0
20240906,164100,2156917403,859,859,859,859,0
20240906,164000,2156917403,859,859,859,859,0
20240906,163900,2156917403,859,859,859,859,0
20240906,163800,2156917403,859,859,859,859,0
20240906,163700,2156917403,859,859,859,859,0
20240906,163600,2156917403,859,859,859,859,0
20240906,163500,2156917403,859,859,859,859,0
20240906,163400,2156917403,859,859,859,859,0
20240906,163300,2156917403,859,859,859,859,0
20240906,163200,2156917403,859,859,859,859,0
20240906,163100,2156917403,859,859,859,859,0
20240906,163000,2156917403,859,859,859,859,0
20240906,162900,2156917403,859,859,859,859,0
20240906,162800,2156917403,859,859,859,859,0
20240906,162700,2156917403,859,859,859,859,0
20240906,162600,2156917403,859,859,859,859,0
20240906,162500,2156917403,859,859,859,859,0
20240906,162400,2156917403,859,859,859,859,0
20240906,162300,2156917403,859,859,859,859,0
20240906,162200,2156917403,859,859,859,859,0
20240906,162100,2156917403,859,859,859,859,0
20240906,162000,2156917403,859,859,859,859,32984
20240906,161900,2156917403,859,859,859,859,0
20240906,161800,2156917403,859,859,859,859,0
20240906,161700,2156917403,859,859,859,859,0
20240906,161600,2156917403,859,859,859,859,0
20240906,161500,2156917403,859,859,859,859,0
20240906,161400,2156917403,859,859,859,859,0
20240906,161300,2156917403,859,859,859,859,0
20240906,161200,2156917403,859,859,859,859,0
20240906,161100,2156917403,859,859,859,859,0
20240906,161000,2156917403,859,859,859,859,0
20240906,160900,2156917403,859,859,859,859,0
20240906,160800,2156917403,859,859,859,859,0
20240906,160700,2156917403,859,859,859,859,0
20240906,160600,2156917403,859,859,859,859,0
20240906,160500,2156917403,859,859,859,859,0
20240906,160400,2156917403,859,859,859,859,0
20240906,160300,2156917403,859,859,859,859,0
20240906,160200,2156917403,859,859,859,859,0
20240906,160100,2156917403,859,859,859,859,0
20240906,160000,2156917403,859,859,859,859,0
20240906,155900,2156917403,859,859,859,859,0
20240906,155800,2156917403,859,859,859,859,0
20240906,155700,2156917403,859,859,859,859,0
20240906,155600,2156917403,859,859,859,859,0
20240906,155500,2156917403,859,859,859,859,0
20240906,155400,2156917403,859,859,859,859,0
20240906,155300,2156917403,859,859,859,859,0
20240906,155200,2156917403,859,859,859,859,0
20240906,155100,2156917403,859,859,859,859,0
20240906,155000,2156917403,859,859,859,859,32984
20240906,154900,2156917403,859,859,859,859,0
20240906,154800,2156917403,859,859,859,859,0
20240906,154700,2156917403,859,859,859,859,0
20240906,154600,2156917403,859,859,859,859,0
20240906,154500,2156917403,859,859,859,859,0
20240906,154400,2156917403,859,859,859,859,0
20240906,154300,2156917403,859,859,859,859,0
20240906,154200,2156917403,859,859,859,859,0
20240906,154100,2156917403,859,859,859,859,0
20240906,154000,2156917403,859,859,859,859,0
20240906,153900,2156917403,859,859,859,859,0
20240906,153800,2156917403,859,859,859,859,0
20240906,153700,2156917403,859,859,859,859,0
20240906,153600,2156917403,859,859,859,859,0
20240906,153500,2156917403,859,859,859,859,0
20240906,153400,2156917403,859,859,859,859,0
20240906,153300,2156917403,859,859,859,859,0
20240906,153200,2156917403,859,859,859,859,0
20240906,153100,2156917403,859,859,859,859,0
20240906,153000,2156917403,859,859,859,859,32984
20240906,152900,2128584147,862,862,862,862,0
20240906,152800,2128584147,862,862,862,862,0
20240906,152700,2128584147,862,862,862,862,0
20240906,152600,2128584147,862,862,862,862,0
20240906,152500,2128584147,862,862,862,862,0
20240906,152400,2128584147,862,862,862,862,0
20240906,152300,2128584147,862,862,862,862,0
20240906,152200,2128584147,862,862,862,862,0
20240906,152100,2128584147,862,862,862,862,0
20240906,152000,2128584147,862,862,862,862,0
20240906,151900,2128584147,862,861,862,861,10826
20240906,151800,2119259035,862,861,862,861,13908
20240906,151700,2107276559,861,861,861,860,2060
20240906,151600,2105502900,861,860,861,860,12175
20240906,151500,2095029316,860,859,860,859,545
20240906,151400,2094561143,859,860,860,859,574
20240906,151300,2094067803,860,860,861,860,4055
20240906,151200,2090578834,860,859,860,859,3399
20240906,151100,2087656015,859,860,860,859,8804
20240906,151000,2080093292,859,861,862,859,4984
20240906,150900,2075806620,861,861,861,860,752
20240906,150800,2075159632,861,859,863,859,2548
20240906,150700,2072964814,859,861,862,859,16061
20240906,150600,2059152271,861,862,862,861,2059
20240906,150500,2057379248,862,861,862,861,5177
20240906,150400,2052921811,862,863,863,861,6846
20240906,150300,2047027129,863,863,863,863,28
20240906,150200,2047002965,863,861,865,861,22
20240906,150100,2046983989,865,864,865,862,11971
20240906,150000,2036661720,864,864,864,863,1418
20240906,145900,2035437073,864,865,865,863,525
20240906,145800,2034983167,864,864,864,864,1021
20240906,145700,2034101023,864,862,865,862,7553
20240906,145600,2027574194,862,863,863,862,1556
20240906,145500,2026231376,864,862,864,861,4818
20240906,145400,2022075300,862,862,863,862,4264
20240906,145300,2018398127,861,860,861,860,1576
20240906,145200,2017042691,860,861,861,860,1500
20240906,145100,2015752529,862,862,862,862,566
20240906,145000,2015264637,862,862,862,858,749
20240906,144900,2014621103,858,862,862,858,387
20240906,144800,2014289011,862,862,862,862,105
20240906,144700,2014198501,862,862,862,862,1039
20240906,144600,2013302883,862,862,862,858,5737
20240906,144500,2008366699,862,858,862,858,2164
20240906,144400,2006509967,858,862,862,858,4994
20240906,144300,2002223535,859,859,859,859,613
20240906,144200,2001696968,863,861,863,858,8255
20240906,144100,1994594115,861,862,862,861,9240
20240906,144000,1986635587,862,862,862,862,2018
20240906,143900,1984896071,862,862,862,862,674
20240906,143800,1984315083,861,862,862,861,5526
20240906,143700,1979556127,862,864,864,862,5333
20240906,143600,1974959067,865,864,865,864,225
20240906,143500,1974764542,865,865,865,861,2203
20240906,143400,1972865568,865,865,865,865,400
20240906,143300,1972519568,865,865,865,865,5
20240906,143200,1972515243,861,864,865,861,5011
20240906,143100,1968188348,864,864,864,862,4117
20240906,143000,1964637284,864,861,864,861,2328
20240906,142900,1962631360,861,861,861,861,80
20240906,142800,1962562480,859,861,861,859,7110
20240906,142700,1956451988,861,861,861,861,1
20240906,142600,1956451127,859,859,859,859,338
20240906,142500,1956160785,861,858,861,858,111
20240906,142400,1956065541,858,860,860,858,12186
20240906,142300,1945608161,860,860,860,860,0
20240906,142200,1945608161,860,860,860,860,102
20240906,142100,1945520441,860,861,861,860,356
20240906,142000,1945214244,861,861,861,861,3
20240906,141900,1945211661,861,860,861,860,586
20240906,141800,1944707116,859,860,860,859,1220
20240906,141700,1943658916,860,860,860,860,48
20240906,141600,1943617636,860,860,860,859,11216
20240906,141500,1933981850,860,861,861,860,3152
20240906,141400,1931269523,861,860,861,860,617
20240906,141300,1930738880,859,861,861,859,305
20240906,141200,1930476875,858,859,859,858,5477
20240906,141100,1925772137,859,859,859,859,11
20240906,141000,1925762688,858,859,859,858,1111
20240906,140900,1924808340,859,859,859,859,670
20240906,140800,1924232810,859,859,859,859,292
20240906,140700,1923981982,859,859,859,859,6
20240906,140600,1923976828,858,858,858,858,1306
20240906,140500,1922856280,859,859,859,859,0
20240906,140400,1922856280,859,859,859,859,63
20240906,140300,1922802163,859,858,860,858,2012
20240906,140200,1921075848,861,860,861,859,1779
20240906,140100,1919547129,861,860,861,860,2670
20240906,140000,1917250879,860,860,860,860,270
20240906,135900,1917018679,860,858,860,858,94
20240906,135800,1916937867,858,857,858,857,568
20240906,135700,1916450698,857,858,858,857,1822
20240906,135600,1914889233,859,860,860,858,2999
20240906,135500,1912315582,858,860,860,858,4577
20240906,135400,1908384537,860,860,860,860,552
20240906,135300,1907909817,860,859,861,859,1196
20240906,135200,1906882366,860,858,860,858,3632
20240906,135100,1903762848,860,858,860,857,3198
20240906,135000,1901022109,857,860,860,856,3799
20240906,134900,1897766216,860,859,860,857,632
20240906,134800,1897222709,856,856,861,854,6520
20240906,134700,1891643710,853,854,856,853,207
20240906,134600,1891466932,853,856,856,853,754
20240906,134500,1890823071,853,856,858,853,15116
20240906,134400,1877900172,859,857,859,856,2510
20240906,134300,1875751593,857,859,859,857,601
20240906,134200,1875235372,859,857,861,857,569
20240906,134100,1874747625,860,860,861,858,160
20240906,134000,1874610015,862,862,862,862,6000
20240906,133900,1869438015,862,859,862,854,52624
20240906,133800,1824396566,859,859,859,859,1255
20240906,133700,1823318521,859,859,859,858,760
20240906,133600,1822665781,858,861,861,858,47740
20240906,133500,1781614965,862,862,862,862,1094
20240906,133400,1780671937,864,864,864,864,111
20240906,133300,1780576033,864,861,864,861,2166
20240906,133200,1778711089,861,864,864,861,12028
20240906,133100,1768351984,863,861,864,861,2163
20240906,133000,1766486614,863,864,864,862,1084
20240906,132900,1765552141,864,864,864,864,327
20240906,132800,1765269613,864,862,864,860,36680
20240906,132700,1733711464,861,863,863,861,11581
20240906,132600,1723730575,864,864,864,864,60
20240906,132500,1723678735,864,863,864,863,3908
20240906,132400,1720303283,864,863,864,862,1758
20240906,132300,1718786125,864,864,864,864,5
20240906,132200,1718781805,862,864,864,862,2858
20240906,132100,1716318207,864,862,865,862,225
20240906,132000,1716123751,865,865,865,865,51
20240906,131900,1716079636,866,863,866,862,1005
20240906,131800,1715213026,866,866,866,866,9
20240906,131700,1715205232,866,866,866,866,1171
20240906,131600,1714191146,867,867,867,867,0
20240906,131500,1714191146,867,863,867,863,3076
20240906,131400,1711536158,863,866,866,863,28390
20240906,131300,1687022937,866,866,867,866,2569
20240906,131200,1684798163,867,867,867,866,158
20240906,131100,1684661277,867,867,867,867,0
20240906,131000,1684661277,867,867,867,867,1002
20240906,130900,1683792543,867,867,867,867,501
20240906,130800,1683358176,867,866,867,866,21
20240906,130700,1683339985,864,864,867,864,1193
20240906,130600,1682309212,867,864,867,864,501
20240906,130500,1681876345,864,866,867,864,4012
20240906,130400,1678407942,865,867,867,865,18361
20240906,130300,1662522128,867,867,867,866,130
20240906,130200,1662409419,866,868,868,866,1389
20240906,130100,1661206140,868,868,868,868,1012
20240906,130000,1660327724,868,867,868,866,12763
20240906,125900,1649259307,868,868,868,868,141
20240906,125800,1649136919,868,868,868,868,25
20240906,125700,1649115219,866,866,866,866,0
20240906,125600,1649115219,866,866,866,866,0
20240906,125500,1649115219,866,868,868,866,1304
20240906,125400,1647984642,870,870,870,870,0
20240906,125300,1647984642,870,870,870,870,0
20240906,125200,1647984642,870,870,870,870,70
20240906,125100,1647923742,870,870,870,870,6450
20240906,125000,1642312242,868,868,868,868,29
20240906,124900,1642287070,868,870,870,868,652
20240906,124800,1641721100,870,870,870,870,2
20240906,124700,1641719360,870,870,870,870,15
20240906,124600,1641706310,870,870,870,870,1024
20240906,124500,1640815430,870,870,870,870,1
20240906,124400,1640814560,867,867,867,867,0
20240906,124300,1640814560,867,867,867,867,0
20240906,124200,1640814560,867,867,867,867,0
20240906,124100,1640814560,867,868,868,867,10000
20240906,124000,1632144549,867,866,867,866,5916
20240906,123900,1627020293,867,866,867,866,5903
20240906,123800,1621905211,866,866,867,866,3197
20240906,123700,1619135881,867,867,867,867,11
20240906,123600,1619126344,866,867,867,866,1118
20240906,123500,1618158145,867,868,868,866,8217
20240906,123400,1611034003,868,868,868,867,5664
20240906,123300,1606119913,867,868,868,867,3118
20240906,123200,1603414299,868,868,868,868,1094
20240906,123100,1602464707,868,868,868,868,450
20240906,123000,1602074107,870,870,870,870,1067
20240906,122900,1601145817,870,870,870,870,2367
20240906,122800,1599086527,870,870,870,870,3
20240906,122700,1599083917,870,868,870,868,114
20240906,122600,1598984909,868,869,869,868,5128
20240906,122500,1594533591,869,869,869,869,225
20240906,122400,1594338066,869,869,869,868,1008
20240906,122300,1593463040,869,869,870,869,1314
20240906,122200,1592321173,869,869,869,869,1100
20240906,122100,1591365273,871,870,871,870,220
20240906,122000,1591173853,870,870,870,870,90
20240906,121900,1591095553,870,870,870,870,12
20240906,121800,1591085113,870,870,871,869,1060
20240906,121700,1590163912,870,871,871,870,1578
20240906,121600,1588791040,870,871,871,870,5743
20240906,121500,1583794117,870,871,871,870,247
20240906,121400,1583579200,871,871,871,871,1793
20240906,121300,1582017497,871,871,871,871,145
20240906,121200,1581891202,871,871,871,871,699
20240906,121100,1581282373,871,871,871,871,84
20240906,121000,1581209209,870,871,871,870,5101
20240906,120900,1576771238,869,869,869,869,0
20240906,120800,1576771238,869,869,869,869,0
20240906,120700,1576771238,869,870,870,869,6776
20240906,120600,1570879938,871,870,871,870,300
20240906,120500,1570618918,869,869,869,869,0
20240906,120400,1570618918,869,870,870,869,41
20240906,120300,1570583286,869,871,871,869,570
20240906,120200,1570087556,869,870,870,869,1661
20240906,120100,1568644146,870,870,870,870,2401
20240906,120000,1566555276,868,868,868,868,119
20240906,115900,1566451984,870,870,872,870,131
20240906,115800,1566337992,870,870,870,870,2800
20240906,115700,1563901992,870,869,870,869,102
20240906,115600,1563813352,869,868,869,867,7692
20240906,115500,1557130207,866,867,867,866,2200
20240906,115400,1555224740,868,868,868,868,3440
20240906,115300,1552238820,868,866,868,866,14577
20240906,115200,1539602673,867,867,867,867,2126
20240906,115100,1537759431,867,869,869,867,393
20240906,115000,1537418594,869,869,869,869,11
20240906,114900,1537409035,865,865,865,865,0
20240906,114800,1537409035,865,867,867,865,18926
20240906,114700,1521019899,867,867,867,866,2559
20240906,114600,1518801552,867,867,867,867,1340
20240906,114500,1517639772,867,867,867,866,1330
20240906,114400,1516486676,866,867,867,866,9833
20240906,114300,1507962465,867,868,868,867,819
20240906,114200,1507251933,868,869,869,868,1472
20240906,114100,1505974167,869,869,869,868,10222
20240906,114000,1497098405,872,870,872,870,5229
20240906,113900,1492546757,872,872,872,872,105
20240906,113800,1492455197,872,870,872,870,5549
20240906,113700,1487617837,870,870,870,870,116
20240906,113600,1487516917,870,870,870,870,1
20240906,113500,1487516047,870,870,870,870,0
20240906,113400,1487516047,870,870,870,869,6749
20240906,113300,1481650011,870,871,871,870,60
20240906,113200,1481597761,871,871,871,870,3928
20240906,113100,1478176674,871,870,871,870,926
20240906,113000,1477371051,872,872,872,872,375
20240906,112900,1477044051,872,872,872,872,1199
20240906,112800,1475998523,870,872,872,870,2064
20240906,112700,1474202767,872,874,874,871,119
20240906,112600,1474099114,870,875,875,870,1071
20240906,112500,1473167205,875,869,875,868,17693
20240906,112400,1457724494,869,869,869,868,3872
20240906,112300,1454363332,869,869,869,869,192
20240906,112200,1454196484,869,868,869,868,2635
20240906,112100,1451909212,868,868,868,868,0
20240906,112000,1451909212,868,868,868,868,3
20240906,111900,1451906608,868,869,869,868,116
20240906,111800,1451805813,868,869,870,868,203
20240906,111700,1451629380,867,866,868,866,159
20240906,111600,1451491436,866,868,868,866,5883
20240906,111500,1446386062,868,869,870,868,2529
20240906,111400,1444190661,870,868,870,866,3974
20240906,111300,1440743340,868,870,870,868,4523
20240906,111200,1436811028,870,872,875,870,6234
20240906,111100,1431379287,876,876,876,872,724
20240906,111000,1430745947,876,874,876,872,9770
20240906,110900,1422201521,876,873,876,873,2020
20240906,110800,1420438001,876,876,877,876,306
20240906,110700,1420169865,877,874,877,874,3217
20240906,110600,1417353903,873,873,874,873,338
20240906,110500,1417058828,873,873,874,873,12247
20240906,110400,1406367188,872,870,873,870,851
20240906,110300,1405626546,870,872,873,869,2284
20240906,110200,1403639928,870,873,874,870,29
20240906,110100,1403614601,870,870,874,870,1259
20240906,110000,1402519252,875,869,875,869,4440
20240906,105900,1398638767,875,870,875,867,31426
20240906,105800,1371232359,870,870,870,867,36
20240906,105700,1371201072,867,870,870,866,1226
20240906,105600,1370138751,870,868,872,866,16412
20240906,105500,1355904629,872,873,873,869,13996
20240906,105400,1343719490,873,872,873,872,176
20240906,105300,1343566008,872,871,872,871,862
20240906,105200,1342815167,871,871,872,871,933
20240906,105100,1342002322,871,872,872,871,801
20240906,105000,1341303851,872,873,873,871,2740
20240906,104900,1338917101,871,871,873,871,3134
20240906,104800,1336187375,871,873,873,871,1651
20240906,104700,1334746064,872,872,874,872,5505
20240906,104600,1329945694,871,871,872,871,6617
20240906,104500,1324180302,871,874,874,871,9123
20240906,104400,1316224332,873,871,873,871,1098
20240906,104300,1315265818,873,871,874,871,12784
20240906,104200,1304112999,871,869,872,869,2478
20240906,104100,1301958254,869,869,869,868,2926
20240906,104000,1299415736,869,870,870,868,3874
20240906,103900,1296053095,870,868,870,868,2018
20240906,103800,1294301448,868,868,868,868,198
20240906,103700,1294129584,869,867,869,867,1294
20240906,103600,1293007476,867,867,867,866,3972
20240906,103500,1289566101,866,867,867,866,2482
20240906,103400,1287416432,867,869,870,867,3204
20240906,103300,1284638161,867,869,870,867,2015
20240906,103200,1282890919,867,868,869,867,1257
20240906,103100,1281799844,870,868,870,867,1707
20240906,103000,1280315280,870,870,870,867,5468
20240906,102900,1275568838,871,871,872,870,6167
20240906,102800,1270197430,871,869,871,868,4660
20240906,102700,1266145388,869,868,870,868,1293
20240906,102600,1265022888,868,866,868,866,4469
20240906,102500,1261152220,865,866,868,865,2718
20240906,102400,1258800241,865,870,870,865,3168
20240906,102300,1256052542,870,870,871,870,3115
20240906,102200,1253342179,870,865,870,865,12242
20240906,102100,1242731079,865,863,865,863,2605
20240906,102000,1240479364,862,862,863,862,2116
20240906,101900,1238655351,862,860,862,860,2659
20240906,101800,1236363319,862,862,862,859,9687
20240906,101700,1228042016,859,861,862,859,4246
20240906,101600,1224389877,861,859,862,859,3479
20240906,101500,1221400991,859,862,862,858,11607
20240906,101400,1211430977,857,859,862,856,12204
20240906,101300,1200965034,859,857,860,856,7714
20240906,101200,1194352740,860,857,860,856,4337
20240906,101100,1190634378,856,860,860,856,16450
20240906,101000,1176533935,860,860,860,857,34594
20240906,100900,1146882668,857,860,862,855,65109
20240906,100800,1091118429,860,861,861,860,12476
20240906,100700,1080377506,861,862,867,861,7429
20240906,100600,1073973125,862,867,867,861,2953
20240906,100500,1071419741,867,863,867,859,32911
20240906,100400,1043110503,860,867,867,860,56948
20240906,100300,994096318,867,864,867,864,1159
20240906,100200,993094936,867,868,868,862,18938
20240906,100100,976759079,864,871,871,864,8737
20240906,100000,969201183,871,864,872,864,52758
20240906,095900,923323537,863,866,866,863,55606
20240906,095800,875284691,862,870,870,862,46097
20240906,095700,835375649,871,872,872,870,636
20240906,095600,834822103,872,869,872,868,2334
20240906,095500,832787852,870,871,872,869,2225
20240906,095400,830850724,870,871,871,870,3874
20240906,095300,827477464,871,870,871,870,1000
20240906,095200,826606584,870,868,870,867,2749
20240906,095100,824222159,867,865,871,865,437
20240906,095000,823843332,866,865,866,863,2704
20240906,094900,821503445,861,862,862,861,13204
20240906,094800,810121925,862,863,863,861,34043
20240906,094700,780796830,862,862,863,862,28641
20240906,094600,756102994,862,866,868,862,44371
20240906,094500,717759661,866,874,874,865,71435
20240906,094400,655710517,873,877,877,873,5841
20240906,094300,650604640,877,877,877,875,5492
20240906,094200,645791955,876,870,876,870,7027
20240906,094100,639649870,872,873,873,870,4181
20240906,094000,636007335,873,872,873,870,10501
20240906,093900,626862091,871,875,875,871,2081
20240906,093800,625049256,875,871,875,869,15051
20240906,093700,611953596,871,871,871,870,7728
20240906,093600,605228813,870,871,871,870,4838
20240906,093500,601015024,871,871,872,871,4266
20240906,093400,597299283,872,873,874,871,11972
20240906,093300,586857059,873,874,877,873,20358
20240906,093200,569061258,877,874,877,874,1844
20240906,093100,567449449,872,874,874,872,3627
20240906,093000,564286090,870,870,874,870,8713
20240906,092900,556691994,868,869,876,868,57427
20240906,092800,506739451,869,875,877,869,65492
20240906,092700,449725720,877,876,877,871,58590
20240906,092600,398594109,877,876,879,876,2515
20240906,092500,396388277,879,879,879,875,9159
20240906,092400,388360201,875,880,880,875,49080
20240906,092300,345325570,879,885,889,879,60226
20240906,092200,292236832,885,888,889,884,9735
20240906,092100,283621819,889,885,889,884,4217
20240906,092000,279893070,884,888,889,884,18402
20240906,091900,263607859,888,886,889,884,9430
20240906,091800,255261424,889,887,889,884,18081
20240906,091700,239225654,888,888,889,887,9808
20240906,091600,230522170,888,890,893,888,4577
20240906,091500,226455521,894,888,895,888,38225
20240906,091400,192436474,890,895,895,885,50566
20240906,091300,147532338,895,895,897,890,3540
20240906,091200,144378533,890,895,895,890,20287
20240906,091100,126288295,895,893,895,891,3882
20240906,091000,122825031,894,893,895,893,1415
20240906,090900,121560403,893,898,898,892,32711
20240906,090800,92348522,898,896,898,896,4588
20240906,090700,88232758,896,898,898,896,3735
20240906,090600,84880644,897,899,899,897,11668
20240906,090500,74393612,899,898,900,898,2375
20240906,090400,72259435,900,899,900,898,3924
20240906,090300,68732756,898,897,902,897,3115
20240906,090200,65930926,895,899,899,895,21554
20240906,090100,46587304,900,897,902,897,15221
20240906,090000,32898236,898,904,904,898,36467