stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,185100,1545583906,850,850,850,850,21702
20240910,185000,1545583906,850,850,850,850,0
20240910,184900,1545583906,850,850,850,850,0
20240910,184800,1545583906,850,850,850,850,0
20240910,184700,1545583906,850,850,850,850,0
20240910,184600,1545583906,850,850,850,850,0
20240910,184500,1545583906,850,850,850,850,0
20240910,184400,1545583906,850,850,850,850,0
20240910,184300,1545583906,850,850,850,850,0
20240910,184200,1545583906,850,850,850,850,0
20240910,184100,1545583906,850,850,850,850,0
20240910,184000,1545583906,850,850,850,850,0
20240910,183900,1545583906,850,850,850,850,0
20240910,183800,1545583906,850,850,850,850,0
20240910,183700,1545583906,850,850,850,850,0
20240910,183600,1545583906,850,850,850,850,0
20240910,183500,1545583906,850,850,850,850,0
20240910,183400,1545583906,850,850,850,850,0
20240910,183300,1545583906,850,850,850,850,0
20240910,183200,1545583906,850,850,850,850,0
20240910,183100,1545583906,850,850,850,850,0
20240910,183000,1545583906,850,850,850,850,0
20240910,182900,1545583906,850,850,850,850,0
20240910,182800,1545583906,850,850,850,850,0
20240910,182700,1545583906,850,850,850,850,0
20240910,182600,1545583906,850,850,850,850,0
20240910,182500,1545583906,850,850,850,850,0
20240910,182400,1545583906,850,850,850,850,0
20240910,182300,1545583906,850,850,850,850,0
20240910,182200,1545583906,850,850,850,850,0
20240910,182100,1545583906,850,850,850,850,21702
20240910,182000,1545583906,850,850,850,850,0
20240910,181900,1545583906,850,850,850,850,0
20240910,181800,1545583906,850,850,850,850,0
20240910,181700,1545583906,850,850,850,850,0
20240910,181600,1545583906,850,850,850,850,0
20240910,181500,1545583906,850,850,850,850,0
20240910,181400,1545583906,850,850,850,850,0
20240910,181300,1545583906,850,850,850,850,0
20240910,181200,1545583906,850,850,850,850,0
20240910,181100,1545583906,850,850,850,850,0
20240910,181000,1545583906,850,850,850,850,0
20240910,180900,1545583906,850,850,850,850,0
20240910,180800,1545583906,850,850,850,850,0
20240910,180700,1545583906,850,850,850,850,0
20240910,180600,1545583906,850,850,850,850,0
20240910,180500,1545583906,850,850,850,850,0
20240910,180400,1545583906,850,850,850,850,0
20240910,180300,1545583906,850,850,850,850,0
20240910,180200,1545583906,850,850,850,850,0
20240910,180100,1545583906,850,850,850,850,0
20240910,180000,1545583906,850,850,850,850,0
20240910,175900,1545583906,850,850,850,850,0
20240910,175800,1545583906,850,850,850,850,0
20240910,175700,1545583906,850,850,850,850,0
20240910,175600,1545583906,850,850,850,850,0
20240910,175500,1545583906,850,850,850,850,0
20240910,175400,1545583906,850,850,850,850,0
20240910,175300,1545583906,850,850,850,850,0
20240910,175200,1545583906,850,850,850,850,0
20240910,175100,1545583906,850,850,850,850,21702
20240910,175000,1545583906,850,850,850,850,0
20240910,174900,1545583906,850,850,850,850,0
20240910,174800,1545583906,850,850,850,850,0
20240910,174700,1545583906,850,850,850,850,0
20240910,174600,1545583906,850,850,850,850,0
20240910,174500,1545583906,850,850,850,850,0
20240910,174400,1545583906,850,850,850,850,0
20240910,174300,1545583906,850,850,850,850,0
20240910,174200,1545583906,850,850,850,850,0
20240910,174100,1545583906,850,850,850,850,0
20240910,174000,1545583906,850,850,850,850,0
20240910,173900,1545583906,850,850,850,850,0
20240910,173800,1545583906,850,850,850,850,0
20240910,173700,1545583906,850,850,850,850,0
20240910,173600,1545583906,850,850,850,850,0
20240910,173500,1545583906,850,850,850,850,0
20240910,173400,1545583906,850,850,850,850,0
20240910,173300,1545583906,850,850,850,850,0
20240910,173200,1545583906,850,850,850,850,0
20240910,173100,1545583906,850,850,850,850,0
20240910,173000,1545583906,850,850,850,850,0
20240910,172900,1545583906,850,850,850,850,0
20240910,172800,1545583906,850,850,850,850,0
20240910,172700,1545583906,850,850,850,850,0
20240910,172600,1545583906,850,850,850,850,0
20240910,172500,1545583906,850,850,850,850,0
20240910,172400,1545583906,850,850,850,850,0
20240910,172300,1545583906,850,850,850,850,0
20240910,172200,1545583906,850,850,850,850,0
20240910,172100,1545583906,850,850,850,850,21702
20240910,172000,1545583906,850,850,850,850,0
20240910,171900,1545583906,850,850,850,850,0
20240910,171800,1545583906,850,850,850,850,0
20240910,171700,1545583906,850,850,850,850,0
20240910,171600,1545583906,850,850,850,850,0
20240910,171500,1545583906,850,850,850,850,0
20240910,171400,1545583906,850,850,850,850,0
20240910,171300,1545583906,850,850,850,850,0
20240910,171200,1545583906,850,850,850,850,0
20240910,171100,1545583906,850,850,850,850,0
20240910,171000,1545583906,850,850,850,850,0
20240910,170900,1545583906,850,850,850,850,0
20240910,170800,1545583906,850,850,850,850,0
20240910,170700,1545583906,850,850,850,850,0
20240910,170600,1545583906,850,850,850,850,0
20240910,170500,1545583906,850,850,850,850,0
20240910,170400,1545583906,850,850,850,850,0
20240910,170300,1545583906,850,850,850,850,0
20240910,170200,1545583906,850,850,850,850,0
20240910,170100,1545583906,850,850,850,850,0
20240910,170000,1545583906,850,850,850,850,0
20240910,165900,1545583906,850,850,850,850,0
20240910,165800,1545583906,850,850,850,850,0
20240910,165700,1545583906,850,850,850,850,0
20240910,165600,1545583906,850,850,850,850,0
20240910,165500,1545583906,850,850,850,850,0
20240910,165400,1545583906,850,850,850,850,0
20240910,165300,1545583906,850,850,850,850,0
20240910,165200,1545583906,850,850,850,850,0
20240910,165100,1545583906,850,850,850,850,21702
20240910,165000,1545583906,850,850,850,850,0
20240910,164900,1545583906,850,850,850,850,0
20240910,164800,1545583906,850,850,850,850,0
20240910,164700,1545583906,850,850,850,850,0
20240910,164600,1545583906,850,850,850,850,0
20240910,164500,1545583906,850,850,850,850,0
20240910,164400,1545583906,850,850,850,850,0
20240910,164300,1545583906,850,850,850,850,0
20240910,164200,1545583906,850,850,850,850,0
20240910,164100,1545583906,850,850,850,850,0
20240910,164000,1545583906,850,850,850,850,0
20240910,163900,1545583906,850,850,850,850,0
20240910,163800,1545583906,850,850,850,850,0
20240910,163700,1545583906,850,850,850,850,0
20240910,163600,1545583906,850,850,850,850,0
20240910,163500,1545583906,850,850,850,850,0
20240910,163400,1545583906,850,850,850,850,0
20240910,163300,1545583906,850,850,850,850,0
20240910,163200,1545583906,850,850,850,850,0
20240910,163100,1545583906,850,850,850,850,0
20240910,163000,1545583906,850,850,850,850,0
20240910,162900,1545583906,850,850,850,850,0
20240910,162800,1545583906,850,850,850,850,0
20240910,162700,1545583906,850,850,850,850,0
20240910,162600,1545583906,850,850,850,850,0
20240910,162500,1545583906,850,850,850,850,0
20240910,162400,1545583906,850,850,850,850,0
20240910,162300,1545583906,850,850,850,850,0
20240910,162200,1545583906,850,850,850,850,0
20240910,162100,1545583906,850,850,850,850,21702
20240910,162000,1545583906,850,850,850,850,0
20240910,161900,1545583906,850,850,850,850,0
20240910,161800,1545583906,850,850,850,850,0
20240910,161700,1545583906,850,850,850,850,0
20240910,161600,1545583906,850,850,850,850,0
20240910,161500,1545583906,850,850,850,850,0
20240910,161400,1545583906,850,850,850,850,0
20240910,161300,1545583906,850,850,850,850,0
20240910,161200,1545583906,850,850,850,850,0
20240910,161100,1545583906,850,850,850,850,0
20240910,161000,1545583906,850,850,850,850,0
20240910,160900,1545583906,850,850,850,850,0
20240910,160800,1545583906,850,850,850,850,0
20240910,160700,1545583906,850,850,850,850,0
20240910,160600,1545583906,850,850,850,850,0
20240910,160500,1545583906,850,850,850,850,0
20240910,160400,1545583906,850,850,850,850,0
20240910,160300,1545583906,850,850,850,850,0
20240910,160200,1545583906,850,850,850,850,0
20240910,160100,1545583906,850,850,850,850,0
20240910,160000,1545583906,850,850,850,850,0
20240910,155900,1545583906,850,850,850,850,0
20240910,155800,1545583906,850,850,850,850,0
20240910,155700,1545583906,850,850,850,850,0
20240910,155600,1545583906,850,850,850,850,0
20240910,155500,1545583906,850,850,850,850,0
20240910,155400,1545583906,850,850,850,850,0
20240910,155300,1545583906,850,850,850,850,0
20240910,155200,1545583906,850,850,850,850,0
20240910,155100,1545583906,850,850,850,850,21702
20240910,155000,1545583906,850,850,850,850,0
20240910,154900,1545583906,850,850,850,850,0
20240910,154800,1545583906,850,850,850,850,0
20240910,154700,1545583906,850,850,850,850,0
20240910,154600,1545583906,850,850,850,850,0
20240910,154500,1545583906,850,850,850,850,0
20240910,154400,1545583906,850,850,850,850,0
20240910,154300,1545583906,850,850,850,850,0
20240910,154200,1545583906,850,850,850,850,0
20240910,154100,1545583906,850,850,850,850,0
20240910,154000,1545583906,850,850,850,850,0
20240910,153900,1545583906,850,850,850,850,0
20240910,153800,1545583906,850,850,850,850,0
20240910,153700,1545583906,850,850,850,850,0
20240910,153600,1545583906,850,850,850,850,0
20240910,153500,1545583906,850,850,850,850,0
20240910,153400,1545583906,850,850,850,850,0
20240910,153300,1545583906,850,850,850,850,0
20240910,153200,1545583906,850,850,850,850,0
20240910,153100,1545583906,850,850,850,850,0
20240910,153000,1545583906,850,850,850,850,21702
20240910,152900,1527137206,847,847,847,847,0
20240910,152800,1527137206,847,847,847,847,0
20240910,152700,1527137206,847,847,847,847,0
20240910,152600,1527137206,847,847,847,847,0
20240910,152500,1527137206,847,847,847,847,0
20240910,152400,1527137206,847,847,847,847,0
20240910,152300,1527137206,847,847,847,847,0
20240910,152200,1527137206,847,847,847,847,0
20240910,152100,1527137206,847,847,847,847,0
20240910,152000,1527137206,847,847,847,847,0
20240910,151900,1527137206,847,846,847,845,3481
20240910,151800,1524193173,846,846,846,846,9179
20240910,151700,1516427739,846,846,847,846,4683
20240910,151600,1512465420,847,847,847,846,6018
20240910,151500,1507374174,846,846,847,846,1891
20240910,151400,1505774381,846,845,847,845,3027
20240910,151300,1503215530,845,846,846,845,4299
20240910,151200,1499582516,847,846,847,845,3400
20240910,151100,1496707324,846,847,847,846,2532
20240910,151000,1494565230,848,848,848,846,585
20240910,150900,1494069547,848,847,848,846,15250
20240910,150800,1481159063,847,848,848,847,1888
20240910,150700,1479559306,848,848,848,848,459
20240910,150600,1479170074,848,847,848,847,439
20240910,150500,1478798027,846,846,849,846,2046
20240910,150400,1477067102,846,848,848,846,48658
20240910,150300,1435851684,848,849,849,848,62
20240910,150200,1435799047,849,849,849,848,3188
20240910,150100,1433094161,849,849,849,848,17021
20240910,150000,1418649343,848,848,849,848,489
20240910,145900,1418234661,848,849,849,848,250
20240910,145800,1418022414,849,849,849,849,116
20240910,145700,1417923930,847,849,849,847,55549
20240910,145600,1370837308,849,849,850,849,7317
20240910,145500,1364618562,849,850,850,849,1027
20240910,145400,1363746612,849,850,850,849,11451
20240910,145300,1354024213,850,850,850,850,515
20240910,145200,1353586463,849,850,850,849,2114
20240910,145100,1351791577,850,849,850,849,507
20240910,145000,1351361114,850,849,850,849,19
20240910,144900,1351344979,850,850,850,849,1074
20240910,144800,1350433079,849,849,850,849,1683
20240910,144700,1349004162,850,850,850,850,2006
20240910,144600,1347299062,850,850,850,849,6696
20240910,144500,1341607667,850,850,850,849,919
20240910,144400,1340827365,850,849,850,849,689
20240910,144300,1340242279,850,849,850,849,3376
20240910,144200,1337373714,850,850,850,850,1
20240910,144100,1337372864,849,851,851,849,1052
20240910,144000,1336479418,849,851,851,849,700
20240910,143900,1335884918,852,851,852,849,2001
20240910,143800,1334185414,851,851,851,851,5690
20240910,143700,1329343224,852,852,852,852,3
20240910,143600,1329340668,852,852,852,851,1006
20240910,143500,1328483856,851,851,851,851,0
20240910,143400,1328483856,851,851,851,851,164
20240910,143300,1328344292,851,851,851,850,19076
20240910,143200,1312121617,851,851,851,851,125
20240910,143100,1312015242,850,851,851,850,935
20240910,143000,1311220487,851,851,851,851,0
20240910,142900,1311220487,851,851,851,851,593
20240910,142800,1310715844,852,852,852,852,70
20240910,142700,1310656204,850,850,850,850,0
20240910,142600,1310656204,850,850,850,850,0
20240910,142500,1310656204,850,850,850,850,0
20240910,142400,1310656204,850,853,853,850,14956
20240910,142300,1297943588,851,851,851,851,1241
20240910,142200,1296887497,851,850,851,850,1857
20240910,142100,1295309046,850,850,850,850,1081
20240910,142000,1294390196,849,850,850,849,3224
20240910,141900,1291649846,850,850,850,849,10963
20240910,141800,1282331737,850,851,851,850,5998
20240910,141700,1277233333,851,851,851,851,260
20240910,141600,1277012073,851,850,851,850,320
20240910,141500,1276740020,851,851,851,850,493
20240910,141400,1276320627,851,851,851,851,57
20240910,141300,1276272120,850,851,851,850,2456
20240910,141200,1274184518,851,851,851,850,4894
20240910,141100,1270021863,852,852,852,852,319
20240910,141000,1269750075,853,853,853,851,3155
20240910,140900,1267063268,853,853,853,853,30
20240910,140800,1267037678,853,853,853,853,61
20240910,140700,1266985645,852,852,852,852,1
20240910,140600,1266984793,853,853,853,853,443
20240910,140500,1266606914,853,853,853,853,500
20240910,140400,1266180414,852,852,852,852,9455
20240910,140300,1258124754,852,852,852,852,1028
20240910,140200,1257248898,852,852,852,852,5
20240910,140100,1257244638,852,852,853,852,63
20240910,140000,1257190956,852,852,852,852,0
20240910,135900,1257190956,852,853,853,852,402
20240910,135800,1256848435,853,853,853,853,5
20240910,135700,1256844170,850,852,853,850,1310
20240910,135600,1255729875,853,852,853,851,16118
20240910,135500,1242013244,852,853,853,852,122
20240910,135400,1241909270,853,850,853,850,2002
20240910,135300,1240207564,853,852,853,850,4387
20240910,135200,1236478598,851,851,851,851,1801
20240910,135100,1234945947,853,852,853,852,551
20240910,135000,1234476494,853,853,853,853,2146
20240910,134900,1232645956,853,853,853,850,3856
20240910,134800,1229362705,853,853,853,850,1050
20240910,134700,1228469808,853,850,853,850,1144
20240910,134600,1227497404,853,850,853,850,1045
20240910,134500,1226609151,848,847,848,847,33
20240910,134400,1226581199,847,849,849,847,4268
20240910,134300,1222963309,848,848,848,848,400
20240910,134200,1222624109,848,850,850,848,1521
20240910,134100,1221334201,848,850,850,847,9815
20240910,134000,1213015859,849,849,850,848,10065
20240910,133900,1204472646,849,853,855,849,46553
20240910,133800,1164881055,852,857,857,852,19071
20240910,133700,1148620098,854,854,857,854,5117
20240910,133600,1144250132,854,854,854,854,50
20240910,133500,1144207432,854,856,856,854,655
20240910,133400,1143648054,856,854,856,854,507
20240910,133300,1143215069,855,856,856,855,25
20240910,133200,1143193685,857,854,857,854,4096
20240910,133100,1139695698,854,855,855,854,4219
20240910,133000,1136092584,855,855,856,855,7626
20240910,132900,1129572345,857,857,857,857,3
20240910,132800,1129569774,857,857,857,857,0
20240910,132700,1129569774,857,855,857,855,10
20240910,132600,1129561206,854,854,854,854,1500
20240910,132500,1128280206,854,854,855,854,7648
20240910,132400,1121748704,854,854,854,854,4
20240910,132300,1121745288,854,853,854,853,232
20240910,132200,1121547212,852,855,855,852,3193
20240910,132100,1118823569,855,855,855,854,2400
20240910,132000,1116772686,855,855,855,855,2900
20240910,131900,1114293186,855,855,855,855,0
20240910,131800,1114293186,855,854,855,854,1031
20240910,131700,1113411692,855,854,855,854,286
20240910,131600,1113167262,855,853,855,853,6220
20240910,131500,1107861600,853,853,855,853,10551
20240910,131400,1098861460,853,856,857,853,60806
20240910,131300,1046880133,856,857,857,856,1737
20240910,131200,1045393058,857,856,857,856,10968
20240910,131100,1036004446,856,858,858,856,600
20240910,131000,1035490743,858,858,858,858,488
20240910,130900,1035072039,858,858,858,856,1732
20240910,130800,1033586383,858,858,858,858,21
20240910,130700,1033568365,857,857,857,857,5156
20240910,130600,1029149673,857,857,857,856,204
20240910,130500,1028974849,858,857,858,856,2192
20240910,130400,1027098210,857,858,858,857,727
20240910,130300,1026475083,858,858,858,858,441
20240910,130200,1026096705,857,857,857,857,2370
20240910,130100,1024065615,857,858,858,857,2
20240910,130000,1024063900,857,857,857,857,2406
20240910,125900,1022001958,858,858,858,858,1006
20240910,125800,1021138810,858,858,858,857,501
20240910,125700,1020709152,857,858,858,857,557
20240910,125600,1020231303,858,858,858,858,423
20240910,125500,1019868369,857,857,857,857,0
20240910,125400,1019868369,857,857,858,857,17
20240910,125300,1019853798,857,857,857,857,1365
20240910,125200,1018683993,857,857,857,856,451
20240910,125100,1018297489,857,857,857,857,439
20240910,125000,1017921266,857,858,858,857,8073
20240910,124900,1011002605,858,858,858,858,130
20240910,124800,1010891065,858,858,858,858,7
20240910,124700,1010885059,858,857,858,857,2021
20240910,124600,1009153045,857,858,858,857,5269
20240910,124500,1004632343,858,857,858,857,1030
20240910,124400,1003749342,856,857,857,856,2281
20240910,124300,1001794536,857,859,859,857,1245
20240910,124200,1000726309,858,859,859,858,3006
20240910,124100,998146161,858,859,859,858,230
20240910,124000,997948682,858,859,859,858,1990
20240910,123900,996239274,859,859,860,859,1006
20240910,123800,995375119,859,860,860,859,13
20240910,123700,995363942,859,859,859,858,643
20240910,123600,994811607,859,857,859,857,1087
20240910,123500,993877958,860,858,860,856,19044
20240910,123400,977565499,858,859,860,858,1334
20240910,123300,976420916,858,860,860,858,1222
20240910,123200,975370000,860,860,860,860,29
20240910,123100,975345060,858,858,858,858,0
20240910,123000,975345060,858,859,859,858,4
20240910,122900,975341625,858,858,858,858,2
20240910,122800,975339909,859,860,860,859,1251
20240910,122700,974265273,860,860,860,860,0
20240910,122600,974265273,860,860,860,860,100
20240910,122500,974179273,860,858,860,857,7581
20240910,122400,967678737,861,861,861,861,0
20240910,122300,967678737,861,861,861,861,252
20240910,122200,967461765,862,857,862,857,1968
20240910,122100,965775184,858,859,862,858,10484
20240910,122000,956779354,859,859,859,859,0
20240910,121900,956779354,859,859,859,859,0
20240910,121800,956779354,859,859,859,859,42
20240910,121700,956743276,859,859,859,859,3064
20240910,121600,954111300,859,860,860,859,3176
20240910,121500,951382940,860,860,860,860,544
20240910,121400,950915100,859,861,861,859,13124
20240910,121300,939630187,861,861,861,861,1453
20240910,121200,938379154,861,862,862,861,273
20240910,121100,938144031,863,863,863,863,7
20240910,121000,938137990,863,862,863,861,4444
20240910,120900,934310704,863,863,863,863,0
20240910,120800,934310704,863,863,863,863,12
20240910,120700,934300348,861,862,862,861,4238
20240910,120600,930651033,862,862,862,862,4573
20240910,120500,926709107,862,864,864,862,3800
20240910,120400,923432698,863,863,863,863,0
20240910,120300,923432698,863,863,863,863,0
20240910,120200,923432698,863,863,863,863,618
20240910,120100,922899364,863,863,863,863,0
20240910,120000,922899364,863,865,865,863,2500
20240910,115900,920740804,865,865,865,865,568
20240910,115800,920249484,865,865,865,865,50
20240910,115700,920206234,865,864,865,864,3093
20240910,115600,917531789,864,864,864,864,0
20240910,115500,917531789,864,864,864,864,155
20240910,115400,917397869,864,864,864,864,16
20240910,115300,917384045,864,865,865,864,153
20240910,115200,917251849,864,864,864,864,438
20240910,115100,916873417,864,864,864,864,620
20240910,115000,916337737,866,866,866,866,0
20240910,114900,916337737,866,866,866,866,55
20240910,114800,916290107,866,866,866,866,2700
20240910,114700,913951907,866,866,866,866,100
20240910,114600,913865307,864,864,864,864,0
20240910,114500,913865307,864,864,864,864,19
20240910,114400,913848891,866,866,866,866,0
20240910,114300,913848891,866,866,866,866,5
20240910,114200,913844561,866,866,866,866,20
20240910,114100,913827241,866,864,866,864,257
20240910,114000,913604991,864,864,864,864,1
20240910,113900,913604127,862,862,863,861,911
20240910,113800,912818808,861,862,862,861,5412
20240910,113700,908159073,863,863,863,863,22
20240910,113600,908140087,864,864,864,864,6
20240910,113500,908134903,864,864,864,864,0
20240910,113400,908134903,864,864,864,864,0
20240910,113300,908134903,864,861,864,861,101
20240910,113200,908047939,861,863,863,861,3796
20240910,113100,904777579,862,860,862,860,1200
20240910,113000,903743579,860,863,863,860,1237
20240910,112900,902679648,864,860,864,860,2128
20240910,112800,900847396,860,860,860,860,52
20240910,112700,900802676,860,861,861,860,9439
20240910,112600,892679534,862,862,862,862,37
20240910,112500,892647640,862,862,862,861,1302
20240910,112400,891525716,862,862,862,862,21
20240910,112300,891507614,862,862,862,862,500
20240910,112200,891076614,863,863,863,863,30
20240910,112100,891050724,862,864,864,862,426
20240910,112000,890683065,863,863,863,863,17
20240910,111900,890668394,863,862,863,862,2152
20240910,111800,888811465,863,863,863,860,8326
20240910,111700,881647957,863,864,864,862,478
20240910,111600,881235128,864,864,864,864,712
20240910,111500,880619960,865,860,865,860,582
20240910,111400,880118150,861,862,862,861,2050
20240910,111300,878353050,862,860,862,860,8618
20240910,111200,870938570,860,861,861,860,12151
20240910,111100,860483709,861,861,861,861,4500
20240910,111000,856609209,863,863,863,860,312
20240910,110900,856340852,861,861,861,861,5000
20240910,110800,852035852,861,861,861,861,21
20240910,110700,852017771,861,861,861,861,2500
20240910,110600,849865271,861,861,862,861,8315
20240910,110500,842706045,861,860,861,860,3701
20240910,110400,839520185,860,863,863,860,20643
20240910,110300,821756962,863,864,864,863,101
20240910,110200,821669699,864,868,868,864,2607
20240910,110100,819411107,865,867,867,865,11082
20240910,110000,809823832,867,867,867,867,4
20240910,105900,809820364,866,867,868,866,2227
20240910,105800,807889754,867,868,868,867,3047
20240910,105700,805244983,868,867,868,867,178
20240910,105600,805090626,866,865,866,865,603
20240910,105500,804568431,866,866,866,866,12
20240910,105400,804558039,866,866,866,866,2669
20240910,105300,802246685,866,866,866,866,452
20240910,105200,801855253,864,864,864,864,190
20240910,105100,801691093,864,864,864,864,540
20240910,105000,801224533,865,864,865,864,8100
20240910,104900,794218133,865,867,867,865,912
20240910,104800,793429053,865,865,865,865,1114
20240910,104700,792465443,865,864,866,863,8114
20240910,104600,785446959,865,865,865,865,2004
20240910,104500,783713499,865,865,865,865,0
20240910,104400,783713499,865,863,865,863,3000
20240910,104300,781121055,861,861,861,861,2045
20240910,104200,779360310,861,861,861,860,1713
20240910,104100,777886618,864,863,864,860,10070
20240910,104000,769224443,863,862,863,862,2857
20240910,103900,766760207,862,861,862,861,1500
20240910,103800,765468207,861,861,861,861,1012
20240910,103700,764596875,861,861,862,861,526
20240910,103600,764143724,861,861,861,861,13
20240910,103500,764132531,860,860,861,860,1918
20240910,103400,762482851,860,860,860,860,510
20240910,103300,762044251,860,860,860,859,71
20240910,103200,761983193,859,860,860,859,2060
20240910,103100,760213593,859,860,860,859,2774
20240910,103000,757829953,861,862,862,861,564
20240910,102900,757343918,862,859,862,859,8115
20240910,102800,750370223,859,859,859,859,899
20240910,102700,749597982,856,858,859,856,9559
20240910,102600,741410284,859,859,859,858,16369
20240910,102500,727364313,859,860,860,859,4285
20240910,102400,723682496,860,861,861,859,7891
20240910,102300,716900642,862,862,862,862,242
20240910,102200,716692038,862,864,864,862,1494
20240910,102100,715402602,862,864,864,862,203
20240910,102000,715227610,863,863,863,863,3
20240910,101900,715225021,863,860,863,860,6993
20240910,101800,709211035,860,859,860,858,2571
20240910,101700,707002340,859,859,860,859,7547
20240910,101600,700518767,860,860,860,859,9146
20240910,101500,692653963,860,863,863,859,3212
20240910,101400,689885624,859,859,863,859,3631
20240910,101300,686764627,859,860,863,858,13324
20240910,101200,675309603,860,862,862,860,2652
20240910,101100,673028814,860,860,863,860,1684
20240910,101000,671580205,860,862,862,860,25443
20240910,100900,649694948,862,863,863,861,588
20240910,100800,649188119,863,863,863,860,21208
20240910,100700,630928761,863,865,865,863,131
20240910,100600,630815676,865,865,865,865,1480
20240910,100500,629535476,866,866,866,866,1651
20240910,100400,628105710,866,863,866,862,1306
20240910,100300,626978358,863,867,867,863,15706
20240910,100200,613414971,866,867,869,866,1040
20240910,100100,612513289,864,869,869,864,9874
20240910,100000,603965737,869,865,869,864,3654
20240910,095900,600801879,864,866,866,864,4563
20240910,095800,596856167,866,865,866,865,25952
20240910,095700,574407665,865,867,867,865,17280
20240910,095600,559433651,868,867,868,866,517
20240910,095500,558985877,867,867,867,867,1397
20240910,095400,557774678,868,867,870,867,1697
20240910,095300,556302014,867,870,870,866,8757
20240910,095200,548712503,871,871,871,871,20
20240910,095100,548695083,871,871,871,868,1424
20240910,095000,547457614,872,870,872,870,20443
20240910,094900,529671746,872,872,872,872,0
20240910,094800,529671746,872,870,872,869,2310
20240910,094700,527662398,870,870,870,870,48
20240910,094600,527620638,870,869,870,869,3506
20240910,094500,524573919,869,868,869,867,2625
20240910,094400,522297900,869,869,869,869,2463
20240910,094300,520157553,867,868,869,867,3333
20240910,094200,517267720,869,866,869,866,3955
20240910,094100,513840959,866,869,869,866,17984
20240910,094000,498238658,869,870,870,869,1070
20240910,093900,497308825,868,869,870,868,4280
20240910,093800,493589710,869,869,869,868,20
20240910,093700,493572333,869,866,869,865,1808
20240910,093600,492006325,867,867,869,867,41
20240910,093500,491970747,869,869,869,866,10512
20240910,093400,482854427,869,869,869,868,3060
20240910,093300,480195987,869,869,870,869,879
20240910,093200,479432060,869,870,870,868,20012
20240910,093100,462028211,870,871,873,870,12238
20240910,093000,451380977,870,875,875,870,31749
20240910,092900,423715037,875,875,875,875,57
20240910,092800,423665162,876,877,877,872,6995
20240910,092700,417561025,877,877,877,877,1122
20240910,092600,416577031,877,877,877,877,45
20240910,092500,416537566,877,873,877,871,1281
20240910,092400,415418680,871,874,874,871,40712
20240910,092300,379921424,874,876,876,874,9418
20240910,092200,371681224,876,877,879,876,2752
20240910,092100,369267696,877,877,877,877,32
20240910,092000,369239632,877,877,880,876,2320
20240910,091900,367199654,875,880,880,875,3348
20240910,091800,364255686,880,877,880,877,11069
20240910,091700,354523774,877,876,877,875,3592
20240910,091600,351375743,875,871,876,871,2479
20240910,091500,349210811,871,872,874,871,26217
20240910,091400,326344738,872,873,874,872,20496
20240910,091300,308452012,873,872,875,871,26214
20240910,091200,285582333,872,876,876,872,37516
20240910,091100,252821575,877,875,877,874,1718
20240910,091000,251315939,874,873,874,873,2955
20240910,090900,248735886,873,875,877,873,16732
20240910,090800,234113483,875,876,876,872,14175
20240910,090700,221732382,876,881,881,874,29851
20240910,090600,195562459,879,882,884,878,31705
20240910,090500,167662312,883,884,885,883,13261
20240910,090400,155943873,884,884,886,883,12405
20240910,090300,144971323,887,881,890,880,25552
20240910,090200,122333923,881,882,884,877,31660
20240910,090100,94463894,882,895,896,880,47472
20240910,090000,52293071,895,880,895,880,59057