stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185100,2099458006,872,872,872,872,37147
20240909,185000,2099458006,872,872,872,872,0
20240909,184900,2099458006,872,872,872,872,0
20240909,184800,2099458006,872,872,872,872,0
20240909,184700,2099458006,872,872,872,872,0
20240909,184600,2099458006,872,872,872,872,0
20240909,184500,2099458006,872,872,872,872,0
20240909,184400,2099458006,872,872,872,872,0
20240909,184300,2099458006,872,872,872,872,0
20240909,184200,2099458006,872,872,872,872,0
20240909,184100,2099458006,872,872,872,872,0
20240909,184000,2099458006,872,872,872,872,0
20240909,183900,2099458006,872,872,872,872,0
20240909,183800,2099458006,872,872,872,872,0
20240909,183700,2099458006,872,872,872,872,0
20240909,183600,2099458006,872,872,872,872,0
20240909,183500,2099458006,872,872,872,872,0
20240909,183400,2099458006,872,872,872,872,0
20240909,183300,2099458006,872,872,872,872,0
20240909,183200,2099458006,872,872,872,872,0
20240909,183100,2099458006,872,872,872,872,0
20240909,183000,2099458006,872,872,872,872,0
20240909,182900,2099458006,872,872,872,872,0
20240909,182800,2099458006,872,872,872,872,0
20240909,182700,2099458006,872,872,872,872,0
20240909,182600,2099458006,872,872,872,872,0
20240909,182500,2099458006,872,872,872,872,0
20240909,182400,2099458006,872,872,872,872,0
20240909,182300,2099458006,872,872,872,872,0
20240909,182200,2099458006,872,872,872,872,0
20240909,182100,2099458006,872,872,872,872,37147
20240909,182000,2099458006,872,872,872,872,0
20240909,181900,2099458006,872,872,872,872,0
20240909,181800,2099458006,872,872,872,872,0
20240909,181700,2099458006,872,872,872,872,0
20240909,181600,2099458006,872,872,872,872,0
20240909,181500,2099458006,872,872,872,872,0
20240909,181400,2099458006,872,872,872,872,0
20240909,181300,2099458006,872,872,872,872,0
20240909,181200,2099458006,872,872,872,872,0
20240909,181100,2099458006,872,872,872,872,0
20240909,181000,2099458006,872,872,872,872,0
20240909,180900,2099458006,872,872,872,872,0
20240909,180800,2099458006,872,872,872,872,0
20240909,180700,2099458006,872,872,872,872,0
20240909,180600,2099458006,872,872,872,872,0
20240909,180500,2099458006,872,872,872,872,0
20240909,180400,2099458006,872,872,872,872,0
20240909,180300,2099458006,872,872,872,872,0
20240909,180200,2099458006,872,872,872,872,0
20240909,180100,2099458006,872,872,872,872,0
20240909,180000,2099458006,872,872,872,872,0
20240909,175900,2099458006,872,872,872,872,0
20240909,175800,2099458006,872,872,872,872,0
20240909,175700,2099458006,872,872,872,872,0
20240909,175600,2099458006,872,872,872,872,0
20240909,175500,2099458006,872,872,872,872,0
20240909,175400,2099458006,872,872,872,872,0
20240909,175300,2099458006,872,872,872,872,0
20240909,175200,2099458006,872,872,872,872,0
20240909,175100,2099458006,872,872,872,872,37147
20240909,175000,2099458006,872,872,872,872,0
20240909,174900,2099458006,872,872,872,872,0
20240909,174800,2099458006,872,872,872,872,0
20240909,174700,2099458006,872,872,872,872,0
20240909,174600,2099458006,872,872,872,872,0
20240909,174500,2099458006,872,872,872,872,0
20240909,174400,2099458006,872,872,872,872,0
20240909,174300,2099458006,872,872,872,872,0
20240909,174200,2099458006,872,872,872,872,0
20240909,174100,2099458006,872,872,872,872,0
20240909,174000,2099458006,872,872,872,872,0
20240909,173900,2099458006,872,872,872,872,0
20240909,173800,2099458006,872,872,872,872,0
20240909,173700,2099458006,872,872,872,872,0
20240909,173600,2099458006,872,872,872,872,0
20240909,173500,2099458006,872,872,872,872,0
20240909,173400,2099458006,872,872,872,872,0
20240909,173300,2099458006,872,872,872,872,0
20240909,173200,2099458006,872,872,872,872,0
20240909,173100,2099458006,872,872,872,872,0
20240909,173000,2099458006,872,872,872,872,0
20240909,172900,2099458006,872,872,872,872,0
20240909,172800,2099458006,872,872,872,872,0
20240909,172700,2099458006,872,872,872,872,0
20240909,172600,2099458006,872,872,872,872,0
20240909,172500,2099458006,872,872,872,872,0
20240909,172400,2099458006,872,872,872,872,0
20240909,172300,2099458006,872,872,872,872,0
20240909,172200,2099458006,872,872,872,872,0
20240909,172100,2099458006,872,872,872,872,37147
20240909,172000,2099458006,872,872,872,872,0
20240909,171900,2099458006,872,872,872,872,0
20240909,171800,2099458006,872,872,872,872,0
20240909,171700,2099458006,872,872,872,872,0
20240909,171600,2099458006,872,872,872,872,0
20240909,171500,2099458006,872,872,872,872,0
20240909,171400,2099458006,872,872,872,872,0
20240909,171300,2099458006,872,872,872,872,0
20240909,171200,2099458006,872,872,872,872,0
20240909,171100,2099458006,872,872,872,872,0
20240909,171000,2099458006,872,872,872,872,0
20240909,170900,2099458006,872,872,872,872,0
20240909,170800,2099458006,872,872,872,872,0
20240909,170700,2099458006,872,872,872,872,0
20240909,170600,2099458006,872,872,872,872,0
20240909,170500,2099458006,872,872,872,872,0
20240909,170400,2099458006,872,872,872,872,0
20240909,170300,2099458006,872,872,872,872,0
20240909,170200,2099458006,872,872,872,872,0
20240909,170100,2099458006,872,872,872,872,0
20240909,170000,2099458006,872,872,872,872,0
20240909,165900,2099458006,872,872,872,872,0
20240909,165800,2099458006,872,872,872,872,0
20240909,165700,2099458006,872,872,872,872,0
20240909,165600,2099458006,872,872,872,872,0
20240909,165500,2099458006,872,872,872,872,0
20240909,165400,2099458006,872,872,872,872,0
20240909,165300,2099458006,872,872,872,872,0
20240909,165200,2099458006,872,872,872,872,0
20240909,165100,2099458006,872,872,872,872,37147
20240909,165000,2099458006,872,872,872,872,0
20240909,164900,2099458006,872,872,872,872,0
20240909,164800,2099458006,872,872,872,872,0
20240909,164700,2099458006,872,872,872,872,0
20240909,164600,2099458006,872,872,872,872,0
20240909,164500,2099458006,872,872,872,872,0
20240909,164400,2099458006,872,872,872,872,0
20240909,164300,2099458006,872,872,872,872,0
20240909,164200,2099458006,872,872,872,872,0
20240909,164100,2099458006,872,872,872,872,0
20240909,164000,2099458006,872,872,872,872,0
20240909,163900,2099458006,872,872,872,872,0
20240909,163800,2099458006,872,872,872,872,0
20240909,163700,2099458006,872,872,872,872,0
20240909,163600,2099458006,872,872,872,872,0
20240909,163500,2099458006,872,872,872,872,0
20240909,163400,2099458006,872,872,872,872,0
20240909,163300,2099458006,872,872,872,872,0
20240909,163200,2099458006,872,872,872,872,0
20240909,163100,2099458006,872,872,872,872,0
20240909,163000,2099458006,872,872,872,872,0
20240909,162900,2099458006,872,872,872,872,0
20240909,162800,2099458006,872,872,872,872,0
20240909,162700,2099458006,872,872,872,872,0
20240909,162600,2099458006,872,872,872,872,0
20240909,162500,2099458006,872,872,872,872,0
20240909,162400,2099458006,872,872,872,872,0
20240909,162300,2099458006,872,872,872,872,0
20240909,162200,2099458006,872,872,872,872,0
20240909,162100,2099458006,872,872,872,872,37147
20240909,162000,2099458006,872,872,872,872,0
20240909,161900,2099458006,872,872,872,872,0
20240909,161800,2099458006,872,872,872,872,0
20240909,161700,2099458006,872,872,872,872,0
20240909,161600,2099458006,872,872,872,872,0
20240909,161500,2099458006,872,872,872,872,0
20240909,161400,2099458006,872,872,872,872,0
20240909,161300,2099458006,872,872,872,872,0
20240909,161200,2099458006,872,872,872,872,0
20240909,161100,2099458006,872,872,872,872,0
20240909,161000,2099458006,872,872,872,872,0
20240909,160900,2099458006,872,872,872,872,0
20240909,160800,2099458006,872,872,872,872,0
20240909,160700,2099458006,872,872,872,872,0
20240909,160600,2099458006,872,872,872,872,0
20240909,160500,2099458006,872,872,872,872,0
20240909,160400,2099458006,872,872,872,872,0
20240909,160300,2099458006,872,872,872,872,0
20240909,160200,2099458006,872,872,872,872,0
20240909,160100,2099458006,872,872,872,872,0
20240909,160000,2099458006,872,872,872,872,0
20240909,155900,2099458006,872,872,872,872,0
20240909,155800,2099458006,872,872,872,872,0
20240909,155700,2099458006,872,872,872,872,0
20240909,155600,2099458006,872,872,872,872,0
20240909,155500,2099458006,872,872,872,872,0
20240909,155400,2099458006,872,872,872,872,0
20240909,155300,2099458006,872,872,872,872,0
20240909,155200,2099458006,872,872,872,872,0
20240909,155100,2099458006,872,872,872,872,37147
20240909,155000,2099458006,872,872,872,872,0
20240909,154900,2099458006,872,872,872,872,0
20240909,154800,2099458006,872,872,872,872,0
20240909,154700,2099458006,872,872,872,872,0
20240909,154600,2099458006,872,872,872,872,0
20240909,154500,2099458006,872,872,872,872,0
20240909,154400,2099458006,872,872,872,872,0
20240909,154300,2099458006,872,872,872,872,0
20240909,154200,2099458006,872,872,872,872,0
20240909,154100,2099458006,872,872,872,872,0
20240909,154000,2099458006,872,872,872,872,0
20240909,153900,2099458006,872,872,872,872,0
20240909,153800,2099458006,872,872,872,872,0
20240909,153700,2099458006,872,872,872,872,0
20240909,153600,2099458006,872,872,872,872,0
20240909,153500,2099458006,872,872,872,872,0
20240909,153400,2099458006,872,872,872,872,0
20240909,153300,2099458006,872,872,872,872,0
20240909,153200,2099458006,872,872,872,872,0
20240909,153100,2099458006,872,872,872,872,0
20240909,153000,2099458006,872,872,872,872,37147
20240909,152900,2067065822,872,872,872,872,0
20240909,152800,2067065822,872,872,872,872,0
20240909,152700,2067065822,872,872,872,872,0
20240909,152600,2067065822,872,872,872,872,0
20240909,152500,2067065822,872,872,872,872,0
20240909,152400,2067065822,872,872,872,872,0
20240909,152300,2067065822,872,872,872,872,0
20240909,152200,2067065822,872,872,872,872,0
20240909,152100,2067065822,872,872,872,872,0
20240909,152000,2067065822,872,872,872,872,0
20240909,151900,2067065822,872,872,873,872,2025
20240909,151800,2065300018,873,872,873,872,4010
20240909,151700,2061799298,873,874,874,873,1715
20240909,151600,2060301098,874,874,874,874,36
20240909,151500,2060269634,872,873,873,872,9604
20240909,151400,2051894896,875,873,875,872,3460
20240909,151300,2048872290,873,873,875,873,1222
20240909,151200,2047805464,873,874,874,873,7651
20240909,151100,2041123130,874,876,876,874,89
20240909,151000,2041045304,875,876,876,874,2152
20240909,150900,2039162903,876,874,876,874,1362
20240909,150800,2037972471,875,875,877,875,4757
20240909,150700,2033809946,877,876,877,875,4011
20240909,150600,2030298309,876,875,876,875,18726
20240909,150500,2013900726,875,874,875,874,4098
20240909,150400,2010315476,873,874,875,873,3489
20240909,150300,2007269383,874,875,875,874,1049
20240909,150200,2006352420,875,875,875,874,3438
20240909,150100,2003347548,876,875,876,875,2151
20240909,150000,2001464423,875,874,875,874,7543
20240909,145900,1994864438,875,874,875,874,511
20240909,145800,1994417813,876,874,876,874,9668
20240909,145700,1985967971,874,875,875,874,2467
20240909,145600,1983809846,875,875,876,875,6882
20240909,145500,1977786096,875,875,875,874,2891
20240909,145400,1975257171,875,875,875,875,364
20240909,145300,1974938671,874,874,874,874,1098
20240909,145200,1973979019,874,876,876,874,4711
20240909,145100,1969853185,876,875,877,875,3921
20240909,145000,1966418288,875,874,875,874,386
20240909,144900,1966080618,874,877,877,874,1475
20240909,144800,1964791157,877,876,877,875,1639
20240909,144700,1963356860,875,877,877,875,1208
20240909,144600,1962297618,877,874,877,874,11647
20240909,144500,1952088190,874,872,875,872,1411
20240909,144400,1950855186,875,876,876,875,2364
20240909,144300,1948784342,870,876,876,870,59287
20240909,144200,1897130769,880,880,880,878,2694
20240909,144100,1894765425,878,880,880,878,328
20240909,144000,1894476971,880,880,880,880,0
20240909,143900,1894476971,880,880,880,880,1
20240909,143800,1894476091,876,876,879,874,19878
20240909,143700,1877051212,878,878,878,876,491
20240909,143600,1876620974,877,877,877,877,102
20240909,143500,1876531520,877,877,877,877,47
20240909,143400,1876490301,878,878,878,878,50
20240909,143300,1876446401,880,880,880,880,20
20240909,143200,1876428801,880,879,880,877,4871
20240909,143100,1872142623,877,880,880,877,14
20240909,143000,1872130309,880,880,880,880,10
20240909,142900,1872121509,880,880,880,880,137
20240909,142800,1872000949,881,881,881,880,1497
20240909,142700,1870683583,880,878,881,878,15413
20240909,142600,1857146404,878,880,880,878,88
20240909,142500,1857069124,880,879,880,879,172
20240909,142400,1856917863,879,878,879,878,6560
20240909,142300,1851155679,878,876,878,875,6233
20240909,142200,1845697773,876,878,878,876,5705
20240909,142100,1840690311,878,880,880,878,2179
20240909,142000,1838776145,880,878,880,878,2565
20240909,141900,1836520587,878,878,878,878,1015
20240909,141800,1835629417,878,878,878,878,149
20240909,141700,1835498595,877,876,877,875,2512
20240909,141600,1833297747,876,875,876,875,500
20240909,141500,1832859947,875,875,875,875,21
20240909,141400,1832841572,875,875,875,875,3293
20240909,141300,1829960197,875,875,875,875,0
20240909,141200,1829960197,875,875,875,875,533
20240909,141100,1829493822,875,875,875,875,406
20240909,141000,1829138572,875,877,877,873,391
20240909,140900,1828796439,877,877,877,877,4685
20240909,140800,1824687694,877,876,877,876,2287
20240909,140700,1822682431,876,876,876,875,574
20240909,140600,1822179608,876,876,876,876,80
20240909,140500,1822109528,873,877,877,873,2726
20240909,140400,1819726344,877,875,877,875,3914
20240909,140300,1816297937,875,873,875,873,5306
20240909,140200,1811656107,873,875,875,872,119
20240909,140100,1811552164,872,872,875,871,1192
20240909,140000,1810512772,871,875,875,871,3115
20240909,135900,1807796839,875,874,875,874,3797
20240909,135800,1804474484,873,874,874,873,14527
20240909,135700,1791790413,875,875,875,875,2054
20240909,135600,1789993163,875,877,877,875,25
20240909,135500,1789971284,878,875,878,875,3231
20240909,135400,1787138150,875,874,875,873,2533
20240909,135300,1784925824,873,873,873,871,3552
20240909,135200,1781827542,873,875,875,873,2003
20240909,135100,1780078912,872,876,877,872,33560
20240909,135000,1750792742,876,878,878,876,1236
20240909,134900,1749707793,880,882,882,880,6369
20240909,134800,1744100377,882,880,885,880,31805
20240909,134700,1715992198,880,880,881,877,15501
20240909,134600,1702351603,881,871,882,871,104261
20240909,134500,1610952418,870,870,871,870,4259
20240909,134400,1607244214,870,870,870,870,310
20240909,134300,1606974514,871,870,871,870,1396
20240909,134200,1605759484,871,871,871,871,2
20240909,134100,1605757742,871,870,871,870,1301
20240909,134000,1604625784,870,868,870,868,851
20240909,133900,1603886898,866,867,867,866,1245
20240909,133800,1602807728,867,867,867,867,641
20240909,133700,1602251981,867,867,868,867,530
20240909,133600,1601792346,867,868,868,867,57
20240909,133500,1601742923,867,867,867,867,0
20240909,133400,1601742923,867,869,869,867,3601
20240909,133300,1598616612,869,866,869,866,13558
20240909,133200,1586862300,865,865,865,863,5116
20240909,133100,1582441628,865,868,868,865,4385
20240909,133000,1578645001,867,868,868,867,6603
20240909,132900,1572915697,869,870,870,869,4917
20240909,132800,1568642769,870,870,871,868,8231
20240909,132700,1561484251,868,873,873,868,27114
20240909,132600,1537883918,872,871,873,871,8489
20240909,132500,1530484341,871,871,872,871,4807
20240909,132400,1526293425,871,871,872,871,944
20240909,132300,1525471018,870,874,874,870,7058
20240909,132200,1519315856,874,872,874,872,2286
20240909,132100,1517320543,871,870,873,870,7780
20240909,132000,1510549814,871,867,872,866,41503
20240909,131900,1474439378,869,872,872,867,10817
20240909,131800,1465041183,874,866,876,866,42279
20240909,131700,1428152300,866,864,866,864,12451
20240909,131600,1417371534,866,863,868,863,16546
20240909,131500,1403048286,863,862,863,862,1271
20240909,131400,1401951593,862,860,863,860,1530
20240909,131300,1400632371,860,860,860,859,646
20240909,131200,1400076906,859,860,860,859,1887
20240909,131100,1398455154,860,861,861,860,3801
20240909,131000,1395184250,860,856,862,856,22405
20240909,130900,1375931154,856,855,856,855,166
20240909,130800,1375789059,854,854,854,854,500
20240909,130700,1375362059,854,856,856,854,6775
20240909,130600,1369571209,855,855,855,855,1001
20240909,130500,1368715354,854,853,854,853,1567
20240909,130400,1367377367,852,854,854,852,4986
20240909,130300,1363124797,854,856,856,854,1054
20240909,130200,1362224679,854,855,855,854,1000
20240909,130100,1361370472,855,857,857,854,1510
20240909,130000,1360080606,857,857,857,857,222
20240909,125900,1359890352,854,856,859,853,1923
20240909,125800,1358249003,855,856,857,853,442
20240909,125700,1357870729,853,855,856,853,3648
20240909,125600,1354753915,855,859,859,855,17200
20240909,125500,1340008928,859,859,860,857,13509
20240909,125400,1328405207,860,857,861,856,19770
20240909,125300,1311429576,857,858,859,857,8957
20240909,125200,1303745582,857,857,858,856,6576
20240909,125100,1298106404,858,856,858,856,11250
20240909,125000,1288463248,857,853,857,853,6235
20240909,124900,1283130188,854,851,854,850,2559
20240909,124800,1280950782,852,852,852,852,2325
20240909,124700,1278969882,851,851,852,851,1619
20240909,124600,1277590613,852,852,852,851,207
20240909,124500,1277414449,852,852,852,852,290
20240909,124400,1277167369,852,851,852,850,4027
20240909,124300,1273743359,851,851,851,851,716
20240909,124200,1273134043,850,850,851,850,3057
20240909,124100,1270535486,850,850,851,850,1590
20240909,124000,1269183984,851,853,854,851,507
20240909,123900,1268752028,853,853,853,853,123
20240909,123800,1268647109,853,853,853,853,68
20240909,123700,1268589105,853,851,854,850,1366
20240909,123600,1267426733,851,851,851,851,210
20240909,123500,1267248023,851,851,851,851,6408
20240909,123400,1261794815,851,853,854,851,6963
20240909,123300,1255860062,854,853,854,853,405
20240909,123200,1255514595,853,853,855,853,406
20240909,123100,1255168267,853,852,853,852,729
20240909,123000,1254546514,853,853,853,853,111
20240909,122900,1254451831,853,853,853,853,100
20240909,122800,1254366531,853,855,855,852,1286
20240909,122700,1253269476,855,855,855,855,0
20240909,122600,1253269476,855,855,855,855,1055
20240909,122500,1252367451,853,853,855,853,1122
20240909,122400,1251410267,853,852,853,852,710
20240909,122300,1250805342,853,853,853,853,32
20240909,122200,1250778046,853,855,855,852,939
20240909,122100,1249975668,855,851,855,851,22661
20240909,122000,1230691153,851,851,851,851,2700
20240909,121900,1228393453,851,853,853,851,564
20240909,121800,1227912699,853,853,853,853,613
20240909,121700,1227389810,853,853,853,853,1867
20240909,121600,1225797259,853,852,853,851,3671
20240909,121500,1222666312,852,852,852,852,30
20240909,121400,1222640752,853,853,853,853,7437
20240909,121300,1216296991,852,852,852,852,200
20240909,121200,1216126591,852,853,853,852,703
20240909,121100,1215527332,852,851,852,851,2210
20240909,121000,1213645786,851,851,851,851,177
20240909,120900,1213495159,852,852,852,852,12
20240909,120800,1213484935,852,851,852,851,702
20240909,120700,1212887453,850,849,850,849,6593
20240909,120600,1207283711,849,850,850,848,5062
20240909,120500,1202986767,850,851,851,850,947
20240909,120400,1202181795,851,851,851,850,386
20240909,120300,1201853319,851,850,851,850,246
20240909,120200,1201644054,849,851,851,849,907
20240909,120100,1200873979,851,850,851,849,752
20240909,120000,1200234462,850,851,851,850,764
20240909,115900,1199584498,851,851,851,851,1
20240909,115800,1199583647,847,847,847,847,93
20240909,115700,1199504876,847,849,849,847,505
20240909,115600,1199076993,849,849,849,849,1
20240909,115500,1199076144,848,847,849,847,1540
20240909,115400,1197770276,847,849,849,847,1349
20240909,115300,1196627473,849,849,849,849,0
20240909,115200,1196627473,849,850,850,849,51
20240909,115100,1196584164,851,849,851,849,4054
20240909,115000,1193135763,849,849,849,849,2306
20240909,114900,1191177969,845,845,845,845,93
20240909,114800,1191099384,847,849,849,847,13
20240909,114700,1191088349,844,846,846,844,14219
20240909,114600,1179074701,846,846,846,846,10
20240909,114500,1179066241,846,846,849,845,9045
20240909,114400,1171422536,846,847,848,846,4236
20240909,114300,1167836229,847,848,848,847,5799
20240909,114200,1162923380,849,848,849,848,2
20240909,114100,1162921683,849,849,849,849,500
20240909,114000,1162497183,848,847,848,847,177
20240909,113900,1162347244,848,848,848,848,127
20240909,113800,1162239548,848,847,848,847,3583
20240909,113700,1159201674,849,847,849,847,311
20240909,113600,1158938255,847,846,849,846,2866
20240909,113500,1156507732,845,845,845,845,2512
20240909,113400,1154385092,845,845,846,844,5673
20240909,113300,1149594386,846,846,846,846,7
20240909,113200,1149588464,846,846,846,845,163
20240909,113100,1149450570,846,846,846,844,3259
20240909,113000,1146697656,846,846,846,846,213
20240909,112900,1146517458,846,846,847,844,21977
20240909,112800,1127954030,846,846,847,846,4236
20240909,112700,1124369572,845,847,847,845,12587
20240909,112600,1113722373,847,847,847,847,123
20240909,112500,1113618192,847,847,848,846,3544
20240909,112400,1110619390,848,849,849,848,1204
20240909,112300,1109598337,849,848,849,848,2010
20240909,112200,1107892281,849,849,849,849,865
20240909,112100,1107157896,848,848,848,848,800
20240909,112000,1106479496,848,848,848,848,919
20240909,111900,1105700184,848,847,848,847,812
20240909,111800,1105011618,846,846,846,846,580
20240909,111700,1104520938,845,845,847,844,14200
20240909,111600,1092524764,845,846,846,845,13385
20240909,111500,1081201879,846,846,846,846,2097
20240909,111400,1079427817,849,847,849,846,1501
20240909,111300,1078157707,847,847,847,847,2900
20240909,111200,1075701407,846,846,846,846,3103
20240909,111100,1073076269,846,847,847,845,17133
20240909,111000,1058580326,847,848,851,847,6052
20240909,110900,1053453391,847,849,849,847,12317
20240909,110800,1043012991,848,848,848,848,0
20240909,110700,1043012991,848,852,852,848,9041
20240909,110600,1035332534,851,852,852,851,1823
20240909,110500,1033779612,851,851,851,851,1228
20240909,110400,1032734584,850,851,851,850,1215
20240909,110300,1031701542,852,851,852,851,103
20240909,110200,1031613879,851,851,851,851,2299
20240909,110100,1029657430,851,853,853,851,2105
20240909,110000,1027864977,854,855,855,853,503
20240909,105900,1027435813,855,855,855,855,445
20240909,105800,1027055338,855,856,856,855,121
20240909,105700,1026951882,853,856,856,853,1106
20240909,105600,1026008125,853,855,856,852,16341
20240909,105500,1012040469,855,855,855,855,44
20240909,105400,1012002849,855,855,855,854,3999
20240909,105300,1008583826,855,854,855,854,819
20240909,105200,1007884320,855,855,855,855,326
20240909,105100,1007605590,855,852,855,852,1644
20240909,105000,1006202585,854,853,854,851,1105
20240909,104900,1005260093,851,851,854,851,210
20240909,104800,1005081366,851,851,854,851,1109
20240909,104700,1004137592,850,856,856,850,3012
20240909,104600,1001577374,850,849,860,847,20024
20240909,104500,984554726,848,850,850,848,2213
20240909,104400,982675977,849,849,849,849,3022
20240909,104300,980110299,850,851,851,850,3072
20240909,104200,977498994,853,850,853,850,619
20240909,104100,976971239,850,850,850,850,236
20240909,104000,976770639,853,851,853,850,1529
20240909,103900,975470909,850,850,853,849,1725
20240909,103800,974004674,850,852,855,850,10436
20240909,103700,965132019,855,855,857,851,3948
20240909,103600,961766616,855,853,855,851,2020
20240909,103500,960045055,853,853,854,853,5102
20240909,103400,955691081,853,853,853,853,2554
20240909,103300,953512519,852,851,852,850,1381
20240909,103200,952337211,851,850,851,850,723
20240909,103100,951722338,850,850,850,850,10286
20240909,103000,942979238,850,851,851,850,2691
20240909,102900,940691704,851,850,853,848,16207
20240909,102800,926912513,850,848,850,848,2404
20240909,102700,924873685,850,850,850,847,16745
20240909,102600,910667236,851,851,851,849,16114
20240909,102500,896967013,851,851,851,851,897
20240909,102400,896203666,851,851,851,851,1486
20240909,102300,894939080,851,851,851,851,1215
20240909,102200,893905115,852,850,852,850,834
20240909,102100,893195047,850,853,853,850,2682
20240909,102000,890912065,853,853,853,853,874
20240909,101900,890166543,853,853,853,851,545
20240909,101800,889701688,853,853,854,851,652
20240909,101700,889145708,853,853,853,853,1253
20240909,101600,888076899,853,855,855,852,15056
20240909,101500,875246842,855,853,855,853,289
20240909,101400,874999950,853,855,855,853,434
20240909,101300,874629314,855,854,855,854,1121
20240909,101200,873670924,852,854,854,852,1108
20240909,101100,872725409,852,854,854,852,4654
20240909,101000,868755438,854,850,854,850,2007
20240909,100900,867044929,850,851,851,849,11920
20240909,100800,856917824,851,853,854,849,54021
20240909,100700,810933231,854,852,855,852,7164
20240909,100600,804829224,852,855,855,852,3815
20240909,100500,801577479,855,855,855,853,2217
20240909,100400,799685544,852,852,852,852,6
20240909,100300,799680432,851,857,858,851,7433
20240909,100200,793340781,857,855,857,855,12904
20240909,100100,782307845,855,852,855,851,4992
20240909,100000,778053205,852,852,855,850,3987
20240909,095900,774661981,852,852,852,852,57
20240909,095800,774613417,852,853,855,852,3930
20240909,095700,771264452,852,853,853,852,239
20240909,095600,771060823,852,854,855,852,2934
20240909,095500,768559156,854,853,860,853,2971
20240909,095400,766022051,860,853,860,853,1383
20240909,095300,764837288,852,850,852,849,41567
20240909,095200,729503095,850,851,852,850,21206
20240909,095100,711452171,852,853,853,852,3363
20240909,095000,708586807,853,852,853,851,2988
20240909,094900,706040829,852,852,852,850,14309
20240909,094800,693861865,853,853,853,853,162
20240909,094700,693723679,853,854,854,852,2531
20240909,094600,691564796,854,856,856,854,7732
20240909,094500,684950467,855,855,856,855,193
20240909,094400,684785449,856,857,859,855,8615
20240909,094300,677412896,857,857,857,855,7830
20240909,094200,670711020,860,859,860,856,6399
20240909,094100,665227303,861,861,861,858,3323
20240909,094000,662372777,861,862,862,861,325
20240909,093900,662092934,862,865,865,858,5178
20240909,093800,657644596,865,861,867,859,2334
20240909,093700,655636945,861,868,868,861,4382
20240909,093600,651863628,868,862,869,862,6818
20240909,093500,645965548,861,857,861,856,1511
20240909,093400,644669722,857,861,861,855,6010
20240909,093300,639524708,861,862,862,857,5019
20240909,093200,635217925,862,861,862,858,14199
20240909,093100,623010104,860,865,865,860,7513
20240909,093000,616538081,865,865,866,861,3680
20240909,092900,613365050,865,864,872,864,29647
20240909,092800,587663960,865,864,865,864,9301
20240909,092700,579622618,864,857,864,855,11771
20240909,092600,569494189,854,854,858,851,7167
20240909,092500,563388980,854,858,858,848,14799
20240909,092400,550810549,854,851,854,850,1883
20240909,092300,549204465,854,850,854,849,19912
20240909,092200,532283269,850,855,857,850,24766
20240909,092100,511216416,855,855,855,851,5355
20240909,092000,506649644,854,854,859,854,7164
20240909,091900,500511765,861,863,863,851,18161
20240909,091800,484963072,862,861,862,861,4289
20240909,091700,481269532,861,858,861,858,965
20240909,091600,480439135,859,859,859,858,3813
20240909,091500,477163868,860,862,862,855,19021
20240909,091400,460892239,859,861,862,859,10802
20240909,091300,451611740,859,864,864,855,17230
20240909,091200,436849699,860,862,865,857,8229
20240909,091100,429780579,862,865,865,859,31986
20240909,091000,402215752,865,874,875,864,36390
20240909,090900,370614727,874,869,874,869,8507
20240909,090800,363194640,865,871,876,865,26860
20240909,090700,339781983,871,868,871,861,47456
20240909,090600,298567678,865,857,865,856,26723
20240909,090500,275523401,858,862,865,854,23665
20240909,090400,255157127,852,851,859,850,11627
20240909,090300,245221677,853,858,859,848,34660
20240909,090200,215652797,859,875,880,852,40870
20240909,090100,180327845,871,864,889,860,76500
20240909,090000,113565701,865,851,867,842,132984