stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,185100,2456860491,825,825,825,825,23610
20240911,185000,2456860491,825,825,825,825,0
20240911,184900,2456860491,825,825,825,825,0
20240911,184800,2456860491,825,825,825,825,0
20240911,184700,2456860491,825,825,825,825,0
20240911,184600,2456860491,825,825,825,825,0
20240911,184500,2456860491,825,825,825,825,0
20240911,184400,2456860491,825,825,825,825,0
20240911,184300,2456860491,825,825,825,825,0
20240911,184200,2456860491,825,825,825,825,0
20240911,184100,2456860491,825,825,825,825,0
20240911,184000,2456860491,825,825,825,825,0
20240911,183900,2456860491,825,825,825,825,0
20240911,183800,2456860491,825,825,825,825,0
20240911,183700,2456860491,825,825,825,825,0
20240911,183600,2456860491,825,825,825,825,0
20240911,183500,2456860491,825,825,825,825,0
20240911,183400,2456860491,825,825,825,825,0
20240911,183300,2456860491,825,825,825,825,0
20240911,183200,2456860491,825,825,825,825,0
20240911,183100,2456860491,825,825,825,825,0
20240911,183000,2456860491,825,825,825,825,0
20240911,182900,2456860491,825,825,825,825,0
20240911,182800,2456860491,825,825,825,825,0
20240911,182700,2456860491,825,825,825,825,0
20240911,182600,2456860491,825,825,825,825,0
20240911,182500,2456860491,825,825,825,825,0
20240911,182400,2456860491,825,825,825,825,0
20240911,182300,2456860491,825,825,825,825,0
20240911,182200,2456860491,825,825,825,825,0
20240911,182100,2456860491,825,825,825,825,23610
20240911,182000,2456860491,825,825,825,825,0
20240911,181900,2456860491,825,825,825,825,0
20240911,181800,2456860491,825,825,825,825,0
20240911,181700,2456860491,825,825,825,825,0
20240911,181600,2456860491,825,825,825,825,0
20240911,181500,2456860491,825,825,825,825,0
20240911,181400,2456860491,825,825,825,825,0
20240911,181300,2456860491,825,825,825,825,0
20240911,181200,2456860491,825,825,825,825,0
20240911,181100,2456860491,825,825,825,825,0
20240911,181000,2456860491,825,825,825,825,0
20240911,180900,2456860491,825,825,825,825,0
20240911,180800,2456860491,825,825,825,825,0
20240911,180700,2456860491,825,825,825,825,0
20240911,180600,2456860491,825,825,825,825,0
20240911,180500,2456860491,825,825,825,825,0
20240911,180400,2456860491,825,825,825,825,0
20240911,180300,2456860491,825,825,825,825,0
20240911,180200,2456860491,825,825,825,825,0
20240911,180100,2456860491,825,825,825,825,0
20240911,180000,2456860491,825,825,825,825,0
20240911,175900,2456860491,825,825,825,825,0
20240911,175800,2456860491,825,825,825,825,0
20240911,175700,2456860491,825,825,825,825,0
20240911,175600,2456860491,825,825,825,825,0
20240911,175500,2456860491,825,825,825,825,0
20240911,175400,2456860491,825,825,825,825,0
20240911,175300,2456860491,825,825,825,825,0
20240911,175200,2456860491,825,825,825,825,0
20240911,175100,2456860491,825,825,825,825,23610
20240911,175000,2456860491,825,825,825,825,0
20240911,174900,2456860491,825,825,825,825,0
20240911,174800,2456860491,825,825,825,825,0
20240911,174700,2456860491,825,825,825,825,0
20240911,174600,2456860491,825,825,825,825,0
20240911,174500,2456860491,825,825,825,825,0
20240911,174400,2456860491,825,825,825,825,0
20240911,174300,2456860491,825,825,825,825,0
20240911,174200,2456860491,825,825,825,825,0
20240911,174100,2456860491,825,825,825,825,0
20240911,174000,2456860491,825,825,825,825,0
20240911,173900,2456860491,825,825,825,825,0
20240911,173800,2456860491,825,825,825,825,0
20240911,173700,2456860491,825,825,825,825,0
20240911,173600,2456860491,825,825,825,825,0
20240911,173500,2456860491,825,825,825,825,0
20240911,173400,2456860491,825,825,825,825,0
20240911,173300,2456860491,825,825,825,825,0
20240911,173200,2456860491,825,825,825,825,0
20240911,173100,2456860491,825,825,825,825,0
20240911,173000,2456860491,825,825,825,825,0
20240911,172900,2456860491,825,825,825,825,0
20240911,172800,2456860491,825,825,825,825,0
20240911,172700,2456860491,825,825,825,825,0
20240911,172600,2456860491,825,825,825,825,0
20240911,172500,2456860491,825,825,825,825,0
20240911,172400,2456860491,825,825,825,825,0
20240911,172300,2456860491,825,825,825,825,0
20240911,172200,2456860491,825,825,825,825,0
20240911,172100,2456860491,825,825,825,825,23610
20240911,172000,2456860491,825,825,825,825,0
20240911,171900,2456860491,825,825,825,825,0
20240911,171800,2456860491,825,825,825,825,0
20240911,171700,2456860491,825,825,825,825,0
20240911,171600,2456860491,825,825,825,825,0
20240911,171500,2456860491,825,825,825,825,0
20240911,171400,2456860491,825,825,825,825,0
20240911,171300,2456860491,825,825,825,825,0
20240911,171200,2456860491,825,825,825,825,0
20240911,171100,2456860491,825,825,825,825,0
20240911,171000,2456860491,825,825,825,825,0
20240911,170900,2456860491,825,825,825,825,0
20240911,170800,2456860491,825,825,825,825,0
20240911,170700,2456860491,825,825,825,825,0
20240911,170600,2456860491,825,825,825,825,0
20240911,170500,2456860491,825,825,825,825,0
20240911,170400,2456860491,825,825,825,825,0
20240911,170300,2456860491,825,825,825,825,0
20240911,170200,2456860491,825,825,825,825,0
20240911,170100,2456860491,825,825,825,825,0
20240911,170000,2456860491,825,825,825,825,0
20240911,165900,2456860491,825,825,825,825,0
20240911,165800,2456860491,825,825,825,825,0
20240911,165700,2456860491,825,825,825,825,0
20240911,165600,2456860491,825,825,825,825,0
20240911,165500,2456860491,825,825,825,825,0
20240911,165400,2456860491,825,825,825,825,0
20240911,165300,2456860491,825,825,825,825,0
20240911,165200,2456860491,825,825,825,825,0
20240911,165100,2456860491,825,825,825,825,23610
20240911,165000,2456860491,825,825,825,825,0
20240911,164900,2456860491,825,825,825,825,0
20240911,164800,2456860491,825,825,825,825,0
20240911,164700,2456860491,825,825,825,825,0
20240911,164600,2456860491,825,825,825,825,0
20240911,164500,2456860491,825,825,825,825,0
20240911,164400,2456860491,825,825,825,825,0
20240911,164300,2456860491,825,825,825,825,0
20240911,164200,2456860491,825,825,825,825,0
20240911,164100,2456860491,825,825,825,825,0
20240911,164000,2456860491,825,825,825,825,0
20240911,163900,2456860491,825,825,825,825,0
20240911,163800,2456860491,825,825,825,825,0
20240911,163700,2456860491,825,825,825,825,0
20240911,163600,2456860491,825,825,825,825,0
20240911,163500,2456860491,825,825,825,825,0
20240911,163400,2456860491,825,825,825,825,0
20240911,163300,2456860491,825,825,825,825,0
20240911,163200,2456860491,825,825,825,825,0
20240911,163100,2456860491,825,825,825,825,0
20240911,163000,2456860491,825,825,825,825,0
20240911,162900,2456860491,825,825,825,825,0
20240911,162800,2456860491,825,825,825,825,0
20240911,162700,2456860491,825,825,825,825,0
20240911,162600,2456860491,825,825,825,825,0
20240911,162500,2456860491,825,825,825,825,0
20240911,162400,2456860491,825,825,825,825,0
20240911,162300,2456860491,825,825,825,825,0
20240911,162200,2456860491,825,825,825,825,0
20240911,162100,2456860491,825,825,825,825,23610
20240911,162000,2456860491,825,825,825,825,0
20240911,161900,2456860491,825,825,825,825,0
20240911,161800,2456860491,825,825,825,825,0
20240911,161700,2456860491,825,825,825,825,0
20240911,161600,2456860491,825,825,825,825,0
20240911,161500,2456860491,825,825,825,825,0
20240911,161400,2456860491,825,825,825,825,0
20240911,161300,2456860491,825,825,825,825,0
20240911,161200,2456860491,825,825,825,825,0
20240911,161100,2456860491,825,825,825,825,0
20240911,161000,2456860491,825,825,825,825,0
20240911,160900,2456860491,825,825,825,825,0
20240911,160800,2456860491,825,825,825,825,0
20240911,160700,2456860491,825,825,825,825,0
20240911,160600,2456860491,825,825,825,825,0
20240911,160500,2456860491,825,825,825,825,0
20240911,160400,2456860491,825,825,825,825,0
20240911,160300,2456860491,825,825,825,825,0
20240911,160200,2456860491,825,825,825,825,0
20240911,160100,2456860491,825,825,825,825,0
20240911,160000,2456860491,825,825,825,825,0
20240911,155900,2456860491,825,825,825,825,0
20240911,155800,2456860491,825,825,825,825,0
20240911,155700,2456860491,825,825,825,825,0
20240911,155600,2456860491,825,825,825,825,0
20240911,155500,2456860491,825,825,825,825,0
20240911,155400,2456860491,825,825,825,825,0
20240911,155300,2456860491,825,825,825,825,0
20240911,155200,2456860491,825,825,825,825,0
20240911,155100,2456860491,825,825,825,825,23610
20240911,155000,2456860491,825,825,825,825,0
20240911,154900,2456860491,825,825,825,825,0
20240911,154800,2456860491,825,825,825,825,0
20240911,154700,2456860491,825,825,825,825,0
20240911,154600,2456860491,825,825,825,825,0
20240911,154500,2456860491,825,825,825,825,0
20240911,154400,2456860491,825,825,825,825,0
20240911,154300,2456860491,825,825,825,825,0
20240911,154200,2456860491,825,825,825,825,0
20240911,154100,2456860491,825,825,825,825,0
20240911,154000,2456860491,825,825,825,825,0
20240911,153900,2456860491,825,825,825,825,0
20240911,153800,2456860491,825,825,825,825,0
20240911,153700,2456860491,825,825,825,825,0
20240911,153600,2456860491,825,825,825,825,0
20240911,153500,2456860491,825,825,825,825,0
20240911,153400,2456860491,825,825,825,825,0
20240911,153300,2456860491,825,825,825,825,0
20240911,153200,2456860491,825,825,825,825,0
20240911,153100,2456860491,825,825,825,825,0
20240911,153000,2456860491,825,825,825,825,23610
20240911,152900,2437382241,826,826,826,826,0
20240911,152800,2437382241,826,826,826,826,0
20240911,152700,2437382241,826,826,826,826,0
20240911,152600,2437382241,826,826,826,826,0
20240911,152500,2437382241,826,826,826,826,0
20240911,152400,2437382241,826,826,826,826,0
20240911,152300,2437382241,826,826,826,826,0
20240911,152200,2437382241,826,826,826,826,0
20240911,152100,2437382241,826,826,826,826,0
20240911,152000,2437382241,826,826,826,826,0
20240911,151900,2437382241,826,825,826,823,12497
20240911,151800,2427087443,825,825,825,825,1605
20240911,151700,2425763318,824,824,825,824,4160
20240911,151600,2422335473,825,824,825,824,3169
20240911,151500,2419724162,824,825,825,824,9957
20240911,151400,2411516238,825,825,825,824,2491
20240911,151300,2409463607,825,825,825,824,5602
20240911,151200,2404842860,825,826,826,824,516
20240911,151100,2404417612,825,825,826,824,1737
20240911,151000,2402984668,824,824,824,823,2675
20240911,150900,2400780850,823,825,825,823,2481
20240911,150800,2398738000,823,826,826,823,9867
20240911,150700,2390609791,827,828,828,827,820
20240911,150600,2389931561,827,826,828,825,17267
20240911,150500,2375654459,825,827,827,825,11068
20240911,150400,2366523276,826,827,828,826,3575
20240911,150300,2363568674,827,827,827,827,429
20240911,150200,2363213891,827,829,829,827,3259
20240911,150100,2360517316,829,829,829,828,1041
20240911,150000,2359654880,829,828,829,828,8009
20240911,145900,2353015719,829,828,829,827,6576
20240911,145800,2347572255,828,827,828,827,2561
20240911,145700,2345451888,828,825,828,825,5634
20240911,145600,2340794988,825,825,825,825,578
20240911,145500,2340318138,826,824,826,824,3308
20240911,145400,2337590210,824,824,824,824,544
20240911,145300,2337141954,824,825,825,824,1807
20240911,145200,2335652717,825,825,825,825,1315
20240911,145100,2334567842,825,825,825,824,3297
20240911,145000,2331848413,825,825,825,825,1626
20240911,144900,2330506963,825,825,825,825,3644
20240911,144800,2327500663,825,824,825,824,23117
20240911,144700,2308436311,823,824,824,823,2345
20240911,144600,2306506375,823,823,823,823,5896
20240911,144500,2301653967,823,822,823,821,2228
20240911,144400,2299822512,821,821,822,821,2508
20240911,144300,2297761701,823,822,823,822,1824
20240911,144200,2296261360,822,820,822,820,5032
20240911,144100,2292128615,822,822,822,822,2635
20240911,144000,2289962645,820,820,822,820,5313
20240911,143900,2285605167,821,821,821,821,1024
20240911,143800,2284764463,821,821,821,821,2055
20240911,143700,2283077308,821,821,821,821,83
20240911,143600,2283009165,821,821,821,820,3702
20240911,143500,2279973163,820,821,822,820,2500
20240911,143400,2277922511,820,820,821,819,4411
20240911,143300,2274305979,819,820,820,819,2076
20240911,143200,2272605585,820,818,820,816,12854
20240911,143100,2262092428,818,818,818,818,0
20240911,143000,2262092428,818,818,818,817,8429
20240911,142900,2255200406,818,818,818,818,2721
20240911,142800,2252974628,818,819,819,818,659
20240911,142700,2252435554,819,820,820,819,3613
20240911,142600,2249476502,819,820,820,819,5526
20240911,142500,2244949707,819,819,819,819,1342
20240911,142400,2243850609,819,819,819,819,2241
20240911,142300,2242015230,819,820,820,819,2120
20240911,142200,2240277849,820,820,820,820,1205
20240911,142100,2239289749,820,820,820,820,5349
20240911,142000,2234903569,820,821,821,820,66
20240911,141900,2234849400,821,821,821,821,1958
20240911,141800,2233241882,821,822,822,821,4600
20240911,141700,2229463698,823,823,823,822,3562
20240911,141600,2226534432,823,823,823,822,744
20240911,141500,2225922126,823,823,823,823,2517
20240911,141400,2223850635,825,823,825,823,101
20240911,141300,2223767510,823,823,823,823,2943
20240911,141200,2221345421,823,822,823,822,2574
20240911,141100,2219227843,822,823,823,822,3171
20240911,141000,2216619191,823,823,823,823,2654
20240911,140900,2214434949,823,825,825,823,644
20240911,140800,2213904777,824,823,824,823,2124
20240911,140700,2212155454,825,825,825,825,27
20240911,140600,2212133179,825,823,825,823,4356
20240911,140500,2208543145,823,823,823,823,0
20240911,140400,2208543145,823,824,825,823,5381
20240911,140300,2204111178,824,824,825,824,928
20240911,140200,2203346490,824,825,825,824,2929
20240911,140100,2200932511,826,825,826,825,604
20240911,140000,2200434202,826,825,826,825,1464
20240911,135900,2199226272,825,824,825,824,3968
20240911,135800,2195954895,823,822,823,822,10866
20240911,135700,2187014736,822,822,822,822,3568
20240911,135600,2184081840,822,822,823,822,8225
20240911,135500,2177315890,822,823,823,822,10920
20240911,135400,2168329266,823,824,824,822,5756
20240911,135300,2163594686,823,824,824,823,2060
20240911,135200,2161899191,823,824,824,823,2412
20240911,135100,2159913965,823,823,823,823,0
20240911,135000,2159913965,823,823,823,823,2623
20240911,134900,2157755236,823,822,823,822,2246
20240911,134800,2155908822,820,824,824,820,9462
20240911,134700,2148136401,824,826,826,823,2155
20240911,134600,2146360589,825,826,827,825,2919
20240911,134500,2143949660,826,827,827,826,2561
20240911,134400,2141832274,827,826,828,826,3245
20240911,134300,2139151660,825,825,825,824,3299
20240911,134200,2136432297,823,823,824,823,3212
20240911,134100,2133786365,824,824,824,824,4142
20240911,134000,2130373357,824,824,825,823,7471
20240911,133900,2124217254,824,825,825,824,7364
20240911,133800,2118145383,825,825,827,824,1270
20240911,133700,2117096977,825,826,826,825,3534
20240911,133600,2114177896,826,827,828,826,3860
20240911,133500,2110985477,828,831,831,828,3516
20240911,133400,2108074107,829,829,829,829,1624
20240911,133300,2106727811,829,829,829,829,1176
20240911,133200,2105752907,830,829,830,829,1901
20240911,133100,2104175678,829,830,830,829,3103
20240911,133000,2101602791,830,831,831,830,1919
20240911,132900,2100008921,830,831,831,830,1776
20240911,132800,2098534390,832,832,832,829,2904
20240911,132700,2096120871,833,828,833,828,1279
20240911,132600,2095056282,827,829,829,827,4479
20240911,132500,2091349229,828,831,832,828,29585
20240911,132400,2066768831,831,834,834,831,6577
20240911,132300,2061297920,834,834,835,831,9592
20240911,132200,2053313801,834,831,835,831,3228
20240911,132100,2050621942,831,833,835,831,30474
20240911,132000,2025246801,834,836,838,834,16727
20240911,131900,2011262072,835,830,835,830,37857
20240911,131800,1979702517,830,824,830,824,17733
20240911,131700,1965051015,823,820,823,820,7092
20240911,131600,1959224342,820,820,821,820,674
20240911,131500,1958671657,820,820,821,820,1230
20240911,131400,1957663054,820,819,820,819,3652
20240911,131300,1954668972,819,818,819,818,5808
20240911,131200,1949917028,818,819,819,818,5544
20240911,131100,1945377293,819,819,820,819,2128
20240911,131000,1943634450,818,818,818,818,3
20240911,130900,1943631996,817,821,821,817,5700
20240911,130800,1938963979,821,821,821,816,12660
20240911,130700,1928597781,821,821,821,820,3257
20240911,130600,1925924646,821,821,821,820,815
20240911,130500,1925255536,821,822,822,820,1809
20240911,130400,1923770327,823,822,823,822,7528
20240911,130300,1917581575,822,822,823,822,1723
20240911,130200,1916165257,821,821,822,821,5670
20240911,130100,1911506093,821,821,822,821,3041
20240911,130000,1909009428,822,822,822,821,1133
20240911,125900,1908079102,822,822,823,822,1316
20240911,125800,1906997333,822,822,823,822,1382
20240911,125700,1905861307,822,824,824,822,1737
20240911,125600,1904433488,824,823,824,822,2162
20240911,125500,1902656321,823,823,823,822,3836
20240911,125400,1899502426,823,823,823,823,1538
20240911,125300,1898236652,823,823,824,823,1393
20240911,125200,1897090209,823,824,824,822,2754
20240911,125100,1894823138,823,824,824,823,4023
20240911,125000,1891509556,824,822,824,822,5730
20240911,124900,1886794809,823,822,824,821,4895
20240911,124800,1882768589,822,823,823,821,1419
20240911,124700,1881602694,823,823,824,823,2008
20240911,124600,1879949966,823,823,823,823,2325
20240911,124500,1878036491,823,823,824,823,7832
20240911,124400,1871590451,824,824,825,824,13844
20240911,124300,1860180858,824,821,824,821,20812
20240911,124200,1843076887,821,818,821,817,13394
20240911,124100,1832086191,818,817,818,817,895
20240911,124000,1831354973,817,818,818,817,11591
20240911,123900,1821885061,817,817,817,817,2613
20240911,123800,1819750240,817,818,818,817,393
20240911,123700,1819429119,818,818,818,818,1997
20240911,123600,1817795573,818,818,818,818,765
20240911,123500,1817169803,818,818,818,818,1605
20240911,123400,1815856913,819,819,819,818,644
20240911,123300,1815329986,818,819,819,818,2563
20240911,123200,1813233351,819,819,819,819,383
20240911,123100,1812919674,819,818,819,818,5189
20240911,123000,1808675067,818,819,819,818,201
20240911,122900,1808510515,819,820,821,819,4533
20240911,122800,1804794366,820,821,821,820,1955
20240911,122700,1803191038,821,819,822,819,30469
20240911,122600,1778208985,818,818,818,818,846
20240911,122500,1777516957,819,816,819,816,4008
20240911,122400,1774239470,815,818,818,815,101
20240911,122300,1774157152,815,815,817,814,16666
20240911,122200,1760558881,815,815,815,814,5389
20240911,122100,1756170517,814,814,815,814,4014
20240911,122000,1752902461,814,815,815,814,1797
20240911,121900,1751438434,815,815,815,815,959
20240911,121800,1750656849,815,815,815,815,3371
20240911,121700,1747909484,815,815,815,815,6657
20240911,121600,1742484029,815,815,815,815,3179
20240911,121500,1739893144,815,816,816,815,14952
20240911,121400,1727704237,816,817,817,816,4859
20240911,121300,1723738231,817,816,817,816,921
20240911,121200,1722986683,816,816,816,816,2426
20240911,121100,1721007067,817,816,817,816,151
20240911,121000,1720883821,816,816,816,815,4169
20240911,120900,1717484094,816,812,816,812,17672
20240911,120800,1703096737,812,813,813,812,7362
20240911,120700,1697116475,813,812,813,812,3366
20240911,120600,1694380923,813,813,813,812,2123
20240911,120500,1692656448,812,812,812,812,3223
20240911,120400,1690039372,812,814,814,812,1936
20240911,120300,1688465433,814,813,814,813,4618
20240911,120200,1684709486,813,811,813,811,722
20240911,120100,1684122521,811,811,812,810,15713
20240911,120000,1671369284,810,810,811,810,1832
20240911,115900,1669885355,811,812,812,810,46570
20240911,115800,1632159817,812,813,813,810,22289
20240911,115700,1614075309,813,815,815,812,2023
20240911,115600,1612431680,815,815,815,810,41764
20240911,115500,1578497449,815,815,815,814,5093
20240911,115400,1574347216,815,817,817,815,47603
20240911,115300,1535537638,817,817,817,816,3604
20240911,115200,1532596117,817,817,817,817,217
20240911,115100,1532418828,816,817,817,816,9241
20240911,115000,1524878072,817,817,817,816,1310
20240911,114900,1523808581,817,817,817,817,1637
20240911,114800,1522471152,818,816,818,816,2198
20240911,114700,1520675190,817,817,817,816,2099
20240911,114600,1518961663,816,816,817,816,2655
20240911,114500,1516794877,816,817,817,816,4924
20240911,114400,1512776781,817,818,818,816,1292
20240911,114300,1511721873,818,818,818,818,694
20240911,114200,1511154181,819,817,819,817,4047
20240911,114100,1507845699,817,817,817,816,719
20240911,114000,1507258720,816,818,818,816,10589
20240911,113900,1498610261,818,819,819,818,333
20240911,113800,1498337852,819,817,819,816,1795
20240911,113700,1496872898,817,817,817,816,1863
20240911,113600,1495351645,817,817,819,817,3563
20240911,113500,1492439439,819,818,819,818,792
20240911,113400,1491791541,818,817,818,817,3305
20240911,113300,1489088818,818,818,818,816,77
20240911,113200,1489025912,817,816,817,816,4280
20240911,113100,1485531907,816,817,817,816,3808
20240911,113000,1482421378,817,818,818,816,3954
20240911,112900,1479192282,818,816,818,816,3141
20240911,112800,1476628641,816,817,817,816,3707
20240911,112700,1473603132,816,817,817,816,1405
20240911,112600,1472455753,818,817,818,816,2171
20240911,112500,1470683651,817,817,817,816,3027
20240911,112400,1468212596,817,817,819,817,2788
20240911,112300,1465934798,818,818,819,817,10351
20240911,112200,1457474367,818,818,818,817,1628
20240911,112100,1456143116,818,818,818,817,3849
20240911,112000,1452997147,818,818,818,817,2058
20240911,111900,1451314398,817,818,818,817,4109
20240911,111800,1447957332,818,817,818,817,1463
20240911,111700,1446761412,817,817,818,817,4248
20240911,111600,1443290795,817,817,817,817,1396
20240911,111500,1442150263,817,817,817,816,23431
20240911,111400,1423028325,817,816,817,816,1033
20240911,111300,1422185148,815,816,817,815,4462
20240911,111200,1418543206,817,817,817,816,1624
20240911,111100,1417216965,818,816,818,815,2271
20240911,111000,1415364409,816,815,816,815,10628
20240911,110900,1406696095,816,816,816,816,1610
20240911,110800,1405382335,816,816,816,815,9789
20240911,110700,1397396694,816,817,817,816,4318
20240911,110600,1393871250,817,818,818,817,3205
20240911,110500,1391251299,817,818,820,817,943
20240911,110400,1390479900,817,818,820,817,2459
20240911,110300,1388470152,817,816,817,816,5989
20240911,110200,1383577141,816,816,816,816,5565
20240911,110100,1379036101,816,816,817,815,770
20240911,110000,1378407903,816,816,817,816,8980
20240911,105900,1371080122,816,815,817,815,6087
20240911,105800,1366114635,816,817,817,815,16730
20240911,105700,1352463804,817,818,819,816,569
20240911,105600,1351998932,817,815,817,815,13635
20240911,105500,1340863287,816,817,818,816,14959
20240911,105400,1328653445,816,816,819,816,10444
20240911,105300,1320127654,816,817,820,816,9829
20240911,105200,1312103686,817,816,817,816,1083
20240911,105100,1311219668,817,816,817,816,14034
20240911,105000,1299767629,817,818,818,817,10719
20240911,104900,1291009706,818,821,822,818,4246
20240911,104800,1287531937,819,822,822,819,8567
20240911,104700,1280507494,822,820,822,820,10466
20240911,104600,1271921570,820,822,822,820,1896
20240911,104500,1270366706,822,822,823,820,43383
20240911,104400,1234718046,822,820,822,818,38084
20240911,104300,1203503332,819,818,820,818,22733
20240911,104200,1184886055,822,817,823,817,12097
20240911,104100,1174979526,817,817,817,817,6168
20240911,104000,1169940270,818,818,818,818,580
20240911,103900,1169465830,818,816,818,816,5944
20240911,103800,1164611584,816,817,818,816,8630
20240911,103700,1157566349,817,817,818,817,9303
20240911,103600,1149965598,817,817,817,816,27051
20240911,103500,1127865431,818,815,819,814,42557
20240911,103400,1093163102,813,817,819,813,36913
20240911,103300,1063065573,819,823,823,818,97804
20240911,103200,982841167,822,827,828,821,29056
20240911,103100,958930415,826,828,829,826,73384
20240911,103000,898218618,830,829,830,828,12199
20240911,102900,888105687,829,829,830,829,722
20240911,102800,887507144,829,829,829,828,2335
20240911,102700,885572179,829,830,830,828,12643
20240911,102600,875092269,830,831,831,830,4216
20240911,102500,871592889,832,830,832,829,3670
20240911,102400,868548384,830,831,832,830,5936
20240911,102300,863615785,831,830,831,828,10406
20240911,102200,854989231,830,831,831,830,7189
20240911,102100,849021685,831,829,831,829,1421
20240911,102000,847842875,830,829,830,829,6968
20240911,101900,842062189,829,829,829,827,18429
20240911,101800,826802411,828,830,830,828,22522
20240911,101700,808130626,830,834,834,830,47447
20240911,101600,768729698,833,833,834,832,27003
20240911,101500,746240788,834,835,835,834,23749
20240911,101400,726433722,837,837,839,835,24214
20240911,101300,706202414,837,834,837,834,10542
20240911,101200,697401528,834,834,835,833,9591
20240911,101100,689403478,834,832,834,832,4515
20240911,101000,685642317,832,834,834,832,1160
20240911,100900,684675197,833,833,834,833,20728
20240911,100800,667398632,833,833,834,833,7131
20240911,100700,661456498,833,831,833,831,47628
20240911,100600,621852845,832,831,832,831,8649
20240911,100500,614662434,831,831,832,831,19454
20240911,100400,598496008,832,831,833,831,13185
20240911,100300,587538958,831,833,834,831,11278
20240911,100200,578156299,833,834,834,833,7956
20240911,100100,571528164,834,835,835,833,6857
20240911,100000,565810507,836,836,837,831,44065
20240911,095900,529047745,837,836,837,836,13646
20240911,095800,517628668,835,835,837,835,8636
20240911,095700,510415169,835,837,837,834,24834
20240911,095600,489666830,837,838,839,835,19175
20240911,095500,473637814,839,839,839,835,22463
20240911,095400,454862912,839,840,842,836,11500
20240911,095300,445212063,840,841,841,839,13766
20240911,095200,433648031,842,842,842,841,4643
20240911,095100,429740858,842,844,844,841,37723
20240911,095000,397984908,844,845,845,844,1594
20240911,094900,396639569,844,845,845,844,2745
20240911,094800,394322193,845,847,847,844,6019
20240911,094700,389242033,844,843,845,843,27598
20240911,094600,365929886,843,844,845,843,6212
20240911,094500,360688968,844,845,845,844,7912
20240911,094400,354006312,844,844,845,844,3060
20240911,094300,351423360,845,846,846,844,14953
20240911,094200,338784383,846,845,846,845,761
20240911,094100,338141243,846,845,846,845,7488
20240911,094000,331813858,846,846,847,846,14220
20240911,093900,319783737,847,847,847,846,4357
20240911,093800,316096001,847,847,848,847,8735
20240911,093700,308697354,848,848,848,847,3985
20240911,093600,305321282,847,846,848,846,8860
20240911,093500,297815338,846,847,848,846,20941
20240911,093400,280081409,848,848,849,847,3184
20240911,093300,277382089,848,850,850,847,4104
20240911,093200,273901730,851,849,851,848,4615
20240911,093100,269983349,847,849,849,847,10964
20240911,093000,260688615,850,851,851,848,988
20240911,092900,259849703,850,852,852,849,11188
20240911,092800,250336495,852,851,852,850,14435
20240911,092700,238065790,852,852,853,852,3656
20240911,092600,234950877,854,852,854,852,3658
20240911,092500,231832416,852,850,853,850,3049
20240911,092400,229234640,850,851,851,850,2638
20240911,092300,226989932,850,850,851,850,5190
20240911,092200,222577923,850,852,852,850,6090
20240911,092100,217400056,853,851,853,851,872
20240911,092000,216657745,852,853,853,852,4208
20240911,091900,213071793,853,852,853,852,2743
20240911,091800,210734426,852,852,853,852,2528
20240911,091700,208580565,852,846,852,846,5063
20240911,091600,204285393,846,848,848,846,4519
20240911,091500,200456888,847,846,849,846,4510
20240911,091400,196633937,847,849,850,847,64324
20240911,091300,142114683,849,849,849,847,9064
20240911,091200,134429410,849,848,850,848,3640
20240911,091100,131342208,848,847,849,847,10848
20240911,091000,122147872,848,848,849,848,3766
20240911,090900,118954202,849,849,850,848,10862
20240911,090800,109738340,850,853,854,850,12729
20240911,090700,98908216,853,856,856,853,15987
20240911,090600,85266064,857,858,858,856,2011
20240911,090500,83544416,858,856,861,856,9979
20240911,090400,74964756,860,860,862,860,28177
20240911,090300,50719785,860,859,860,858,5794
20240911,090200,45742309,859,858,859,856,9902
20240911,090100,37260249,858,854,858,853,7583
20240911,090000,30768916,855,850,857,850,36188