stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,185100,1493208347,874,874,874,874,28610
20240912,185000,1493208347,874,874,874,874,0
20240912,184900,1493208347,874,874,874,874,0
20240912,184800,1493208347,874,874,874,874,0
20240912,184700,1493208347,874,874,874,874,0
20240912,184600,1493208347,874,874,874,874,0
20240912,184500,1493208347,874,874,874,874,0
20240912,184400,1493208347,874,874,874,874,0
20240912,184300,1493208347,874,874,874,874,0
20240912,184200,1493208347,874,874,874,874,0
20240912,184100,1493208347,874,874,874,874,0
20240912,184000,1493208347,874,874,874,874,0
20240912,183900,1493208347,874,874,874,874,0
20240912,183800,1493208347,874,874,874,874,0
20240912,183700,1493208347,874,874,874,874,0
20240912,183600,1493208347,874,874,874,874,0
20240912,183500,1493208347,874,874,874,874,0
20240912,183400,1493208347,874,874,874,874,0
20240912,183300,1493208347,874,874,874,874,0
20240912,183200,1493208347,874,874,874,874,0
20240912,183100,1493208347,874,874,874,874,0
20240912,183000,1493208347,874,874,874,874,0
20240912,182900,1493208347,874,874,874,874,0
20240912,182800,1493208347,874,874,874,874,0
20240912,182700,1493208347,874,874,874,874,0
20240912,182600,1493208347,874,874,874,874,0
20240912,182500,1493208347,874,874,874,874,0
20240912,182400,1493208347,874,874,874,874,0
20240912,182300,1493208347,874,874,874,874,0
20240912,182200,1493208347,874,874,874,874,0
20240912,182100,1493208347,874,874,874,874,28610
20240912,182000,1493208347,874,874,874,874,0
20240912,181900,1493208347,874,874,874,874,0
20240912,181800,1493208347,874,874,874,874,0
20240912,181700,1493208347,874,874,874,874,0
20240912,181600,1493208347,874,874,874,874,0
20240912,181500,1493208347,874,874,874,874,0
20240912,181400,1493208347,874,874,874,874,0
20240912,181300,1493208347,874,874,874,874,0
20240912,181200,1493208347,874,874,874,874,0
20240912,181100,1493208347,874,874,874,874,0
20240912,181000,1493208347,874,874,874,874,0
20240912,180900,1493208347,874,874,874,874,0
20240912,180800,1493208347,874,874,874,874,0
20240912,180700,1493208347,874,874,874,874,0
20240912,180600,1493208347,874,874,874,874,0
20240912,180500,1493208347,874,874,874,874,0
20240912,180400,1493208347,874,874,874,874,0
20240912,180300,1493208347,874,874,874,874,0
20240912,180200,1493208347,874,874,874,874,0
20240912,180100,1493208347,874,874,874,874,0
20240912,180000,1493208347,874,874,874,874,0
20240912,175900,1493208347,874,874,874,874,0
20240912,175800,1493208347,874,874,874,874,0
20240912,175700,1493208347,874,874,874,874,0
20240912,175600,1493208347,874,874,874,874,0
20240912,175500,1493208347,874,874,874,874,0
20240912,175400,1493208347,874,874,874,874,0
20240912,175300,1493208347,874,874,874,874,0
20240912,175200,1493208347,874,874,874,874,0
20240912,175100,1493208347,874,874,874,874,28610
20240912,175000,1493208347,874,874,874,874,0
20240912,174900,1493208347,874,874,874,874,0
20240912,174800,1493208347,874,874,874,874,0
20240912,174700,1493208347,874,874,874,874,0
20240912,174600,1493208347,874,874,874,874,0
20240912,174500,1493208347,874,874,874,874,0
20240912,174400,1493208347,874,874,874,874,0
20240912,174300,1493208347,874,874,874,874,0
20240912,174200,1493208347,874,874,874,874,0
20240912,174100,1493208347,874,874,874,874,0
20240912,174000,1493208347,874,874,874,874,0
20240912,173900,1493208347,874,874,874,874,0
20240912,173800,1493208347,874,874,874,874,0
20240912,173700,1493208347,874,874,874,874,0
20240912,173600,1493208347,874,874,874,874,0
20240912,173500,1493208347,874,874,874,874,0
20240912,173400,1493208347,874,874,874,874,0
20240912,173300,1493208347,874,874,874,874,0
20240912,173200,1493208347,874,874,874,874,0
20240912,173100,1493208347,874,874,874,874,0
20240912,173000,1493208347,874,874,874,874,0
20240912,172900,1493208347,874,874,874,874,0
20240912,172800,1493208347,874,874,874,874,0
20240912,172700,1493208347,874,874,874,874,0
20240912,172600,1493208347,874,874,874,874,0
20240912,172500,1493208347,874,874,874,874,0
20240912,172400,1493208347,874,874,874,874,0
20240912,172300,1493208347,874,874,874,874,0
20240912,172200,1493208347,874,874,874,874,0
20240912,172100,1493208347,874,874,874,874,28610
20240912,172000,1493208347,874,874,874,874,0
20240912,171900,1493208347,874,874,874,874,0
20240912,171800,1493208347,874,874,874,874,0
20240912,171700,1493208347,874,874,874,874,0
20240912,171600,1493208347,874,874,874,874,0
20240912,171500,1493208347,874,874,874,874,0
20240912,171400,1493208347,874,874,874,874,0
20240912,171300,1493208347,874,874,874,874,0
20240912,171200,1493208347,874,874,874,874,0
20240912,171100,1493208347,874,874,874,874,0
20240912,171000,1493208347,874,874,874,874,0
20240912,170900,1493208347,874,874,874,874,0
20240912,170800,1493208347,874,874,874,874,0
20240912,170700,1493208347,874,874,874,874,0
20240912,170600,1493208347,874,874,874,874,0
20240912,170500,1493208347,874,874,874,874,0
20240912,170400,1493208347,874,874,874,874,0
20240912,170300,1493208347,874,874,874,874,0
20240912,170200,1493208347,874,874,874,874,0
20240912,170100,1493208347,874,874,874,874,0
20240912,170000,1493208347,874,874,874,874,0
20240912,165900,1493208347,874,874,874,874,0
20240912,165800,1493208347,874,874,874,874,0
20240912,165700,1493208347,874,874,874,874,0
20240912,165600,1493208347,874,874,874,874,0
20240912,165500,1493208347,874,874,874,874,0
20240912,165400,1493208347,874,874,874,874,0
20240912,165300,1493208347,874,874,874,874,0
20240912,165200,1493208347,874,874,874,874,0
20240912,165100,1493208347,874,874,874,874,28610
20240912,165000,1493208347,874,874,874,874,0
20240912,164900,1493208347,874,874,874,874,0
20240912,164800,1493208347,874,874,874,874,0
20240912,164700,1493208347,874,874,874,874,0
20240912,164600,1493208347,874,874,874,874,0
20240912,164500,1493208347,874,874,874,874,0
20240912,164400,1493208347,874,874,874,874,0
20240912,164300,1493208347,874,874,874,874,0
20240912,164200,1493208347,874,874,874,874,0
20240912,164100,1493208347,874,874,874,874,0
20240912,164000,1493208347,874,874,874,874,0
20240912,163900,1493208347,874,874,874,874,0
20240912,163800,1493208347,874,874,874,874,0
20240912,163700,1493208347,874,874,874,874,0
20240912,163600,1493208347,874,874,874,874,0
20240912,163500,1493208347,874,874,874,874,0
20240912,163400,1493208347,874,874,874,874,0
20240912,163300,1493208347,874,874,874,874,0
20240912,163200,1493208347,874,874,874,874,0
20240912,163100,1493208347,874,874,874,874,0
20240912,163000,1493208347,874,874,874,874,0
20240912,162900,1493208347,874,874,874,874,0
20240912,162800,1493208347,874,874,874,874,0
20240912,162700,1493208347,874,874,874,874,0
20240912,162600,1493208347,874,874,874,874,0
20240912,162500,1493208347,874,874,874,874,0
20240912,162400,1493208347,874,874,874,874,0
20240912,162300,1493208347,874,874,874,874,0
20240912,162200,1493208347,874,874,874,874,0
20240912,162100,1493208347,874,874,874,874,28610
20240912,162000,1493208347,874,874,874,874,0
20240912,161900,1493208347,874,874,874,874,0
20240912,161800,1493208347,874,874,874,874,0
20240912,161700,1493208347,874,874,874,874,0
20240912,161600,1493208347,874,874,874,874,0
20240912,161500,1493208347,874,874,874,874,0
20240912,161400,1493208347,874,874,874,874,0
20240912,161300,1493208347,874,874,874,874,0
20240912,161200,1493208347,874,874,874,874,0
20240912,161100,1493208347,874,874,874,874,0
20240912,161000,1493208347,874,874,874,874,0
20240912,160900,1493208347,874,874,874,874,0
20240912,160800,1493208347,874,874,874,874,0
20240912,160700,1493208347,874,874,874,874,0
20240912,160600,1493208347,874,874,874,874,0
20240912,160500,1493208347,874,874,874,874,0
20240912,160400,1493208347,874,874,874,874,0
20240912,160300,1493208347,874,874,874,874,0
20240912,160200,1493208347,874,874,874,874,0
20240912,160100,1493208347,874,874,874,874,0
20240912,160000,1493208347,874,874,874,874,0
20240912,155900,1493208347,874,874,874,874,0
20240912,155800,1493208347,874,874,874,874,0
20240912,155700,1493208347,874,874,874,874,0
20240912,155600,1493208347,874,874,874,874,0
20240912,155500,1493208347,874,874,874,874,0
20240912,155400,1493208347,874,874,874,874,0
20240912,155300,1493208347,874,874,874,874,0
20240912,155200,1493208347,874,874,874,874,0
20240912,155100,1493208347,874,874,874,874,28610
20240912,155000,1493208347,874,874,874,874,0
20240912,154900,1493208347,874,874,874,874,0
20240912,154800,1493208347,874,874,874,874,0
20240912,154700,1493208347,874,874,874,874,0
20240912,154600,1493208347,874,874,874,874,0
20240912,154500,1493208347,874,874,874,874,0
20240912,154400,1493208347,874,874,874,874,0
20240912,154300,1493208347,874,874,874,874,0
20240912,154200,1493208347,874,874,874,874,0
20240912,154100,1493208347,874,874,874,874,0
20240912,154000,1493208347,874,874,874,874,0
20240912,153900,1493208347,874,874,874,874,0
20240912,153800,1493208347,874,874,874,874,0
20240912,153700,1493208347,874,874,874,874,0
20240912,153600,1493208347,874,874,874,874,0
20240912,153500,1493208347,874,874,874,874,0
20240912,153400,1493208347,874,874,874,874,0
20240912,153300,1493208347,874,874,874,874,0
20240912,153200,1493208347,874,874,874,874,0
20240912,153100,1493208347,874,874,874,874,0
20240912,153000,1493208347,874,874,874,874,28610
20240912,152900,1468203207,872,872,872,872,0
20240912,152800,1468203207,872,872,872,872,0
20240912,152700,1468203207,872,872,872,872,0
20240912,152600,1468203207,872,872,872,872,0
20240912,152500,1468203207,872,872,872,872,0
20240912,152400,1468203207,872,872,872,872,0
20240912,152300,1468203207,872,872,872,872,0
20240912,152200,1468203207,872,872,872,872,0
20240912,152100,1468203207,872,872,872,872,0
20240912,152000,1468203207,872,872,872,872,0
20240912,151900,1468203207,872,872,874,870,5877
20240912,151800,1463079949,871,874,874,870,2785
20240912,151700,1460651699,873,874,874,873,2140
20240912,151600,1458781953,875,873,875,873,7221
20240912,151500,1452470412,873,872,874,872,1179
20240912,151400,1451441243,873,873,873,872,765
20240912,151300,1450774098,873,873,873,873,1542
20240912,151200,1449427932,872,872,872,872,2137
20240912,151100,1447564468,874,872,874,870,9993
20240912,151000,1438837342,872,875,875,872,68
20240912,150900,1438777919,875,872,876,872,29221
20240912,150800,1413226488,872,872,873,872,4636
20240912,150700,1409179514,872,872,872,872,10
20240912,150600,1409170794,872,873,873,872,1248
20240912,150500,1408081516,873,873,873,873,5506
20240912,150400,1403274778,873,870,873,870,1160
20240912,150300,1402262101,873,870,874,868,56776
20240912,150200,1352784253,868,868,868,868,1
20240912,150100,1352783385,869,870,870,869,494
20240912,150000,1352354098,870,870,870,870,2421
20240912,145900,1350247828,870,870,871,870,5045
20240912,145800,1345857360,870,870,870,870,854
20240912,145700,1345114380,871,871,871,869,208
20240912,145600,1344933612,871,871,871,871,675
20240912,145500,1344345687,871,866,871,866,14305
20240912,145400,1331903955,865,866,866,865,4496
20240912,145300,1328010664,866,869,869,866,1205
20240912,145200,1326966484,869,869,869,869,11
20240912,145100,1326956925,868,868,868,868,81
20240912,145000,1326886617,868,868,868,868,601
20240912,144900,1326364949,869,869,869,869,0
20240912,144800,1326364949,869,865,869,865,3389
20240912,144700,1323433460,865,869,869,865,434
20240912,144600,1323057094,869,865,869,865,411
20240912,144500,1322701090,865,866,869,864,361
20240912,144400,1322389020,870,864,870,863,358
20240912,144300,1322080009,870,869,870,863,17000
20240912,144200,1307309026,868,869,869,865,11921
20240912,144100,1296992337,869,869,869,865,13954
20240912,144000,1284886490,868,869,870,868,2770
20240912,143900,1282481025,869,869,869,869,90
20240912,143800,1282402815,870,870,870,870,2
20240912,143700,1282401075,869,870,870,869,13422
20240912,143600,1270736857,870,870,870,869,2732
20240912,143500,1268360708,869,869,870,869,3104
20240912,143400,1265661332,869,872,872,869,1161
20240912,143300,1264651805,872,869,872,869,6432
20240912,143200,1259052336,871,869,871,868,11290
20240912,143100,1249233982,869,869,869,869,4603
20240912,143000,1245233975,869,869,869,869,25
20240912,142900,1245212250,869,869,870,869,1075
20240912,142800,1244277960,869,869,871,869,7175
20240912,142700,1238036889,870,869,870,868,15912
20240912,142600,1224203353,870,869,870,869,405
20240912,142500,1223851103,870,870,870,870,550
20240912,142400,1223372603,870,870,870,870,1000
20240912,142300,1222502603,871,870,872,870,12651
20240912,142200,1211486779,870,869,870,868,30991
20240912,142100,1184538978,869,868,869,868,42212
20240912,142000,1147866091,867,867,868,867,860
20240912,141900,1147120470,867,866,867,866,2695
20240912,141800,1144783989,866,866,866,866,262
20240912,141700,1144557097,866,867,867,866,15
20240912,141600,1144544093,867,866,867,866,117
20240912,141500,1144442770,866,867,867,866,140
20240912,141400,1144321525,867,866,867,866,435
20240912,141300,1143944585,867,868,868,867,1922
20240912,141200,1142277961,868,869,869,868,4576
20240912,141100,1138305788,869,868,869,868,4398
20240912,141000,1134486808,869,869,869,869,0
20240912,140900,1134486808,869,868,869,868,4445
20240912,140800,1130628533,868,868,868,868,9557
20240912,140700,1122333057,868,868,868,868,587
20240912,140600,1121823541,869,868,869,867,25970
20240912,140500,1099280932,868,865,868,865,12339
20240912,140400,1088588203,865,865,865,865,530
20240912,140300,1088129753,865,864,865,864,940
20240912,140200,1087317592,865,864,865,864,42
20240912,140100,1087281303,864,864,865,863,357
20240912,140000,1086972852,863,863,863,863,102
20240912,135900,1086884826,865,866,866,863,10008
20240912,135800,1078227911,865,865,866,865,379
20240912,135700,1077900050,865,865,866,865,3391
20240912,135600,1074966834,866,866,866,866,102
20240912,135500,1074878502,866,866,866,866,174
20240912,135400,1074727818,866,865,867,865,840
20240912,135300,1074000376,866,865,866,865,3592
20240912,135200,1070890719,865,864,865,863,1147
20240912,135100,1069898573,863,863,863,863,0
20240912,135000,1069898573,863,865,865,863,10757
20240912,134900,1060603825,865,866,866,865,308
20240912,134800,1060337400,865,865,865,865,580
20240912,134700,1059835700,866,866,866,866,8
20240912,134600,1059828772,866,866,866,866,1220
20240912,134500,1058772252,866,866,866,866,80
20240912,134400,1058702972,866,865,866,865,1644
20240912,134300,1057279412,866,867,868,866,246
20240912,134200,1057066356,867,867,867,867,1450
20240912,134100,1055809206,867,867,867,866,1377
20240912,134000,1054615568,867,867,867,867,1124
20240912,133900,1053641060,867,868,869,867,18219
20240912,133800,1037827182,868,867,868,867,7826
20240912,133700,1031035438,867,866,867,866,3520
20240912,133600,1027985646,866,866,866,866,1557
20240912,133500,1026637284,865,865,865,865,600
20240912,133400,1026118284,865,865,865,865,479
20240912,133300,1025703949,865,864,865,863,32237
20240912,133200,997821155,864,864,864,864,22
20240912,133100,997802147,863,863,863,862,133
20240912,133000,997687374,863,864,864,863,2523
20240912,132900,995507813,864,863,865,863,4498
20240912,132800,991620548,864,863,864,863,9161
20240912,132700,983706875,862,862,862,862,5
20240912,132600,983702565,864,864,864,864,0
20240912,132500,983702565,864,863,864,862,796
20240912,132400,983015747,863,862,863,862,3
20240912,132300,983013160,862,862,862,862,178
20240912,132200,982859724,862,862,862,862,22
20240912,132100,982840760,862,861,862,861,1637
20240912,132000,981430566,862,862,862,862,1813
20240912,131900,979867760,863,863,863,863,2
20240912,131800,979866034,863,863,863,863,540
20240912,131700,979400014,863,862,863,862,3137
20240912,131600,976694883,862,864,864,862,52
20240912,131500,976650057,864,864,864,864,10049
20240912,131400,967967721,864,864,864,864,1
20240912,131300,967966857,863,862,863,862,572
20240912,131200,967473729,862,862,862,862,5208
20240912,131100,962984433,862,862,862,862,160
20240912,131000,962846513,862,863,863,862,941
20240912,130900,962035367,864,864,864,864,66
20240912,130800,961978343,864,864,864,864,0
20240912,130700,961978343,864,864,864,864,2
20240912,130600,961976615,862,862,862,862,550
20240912,130500,961502515,865,865,865,865,9
20240912,130400,961494730,865,864,865,864,4543
20240912,130300,957569554,864,864,864,864,5
20240912,130200,957565234,864,864,864,864,1159
20240912,130100,956563858,864,864,864,864,2369
20240912,130000,954517042,864,864,864,864,15
20240912,125900,954504082,864,864,864,862,3546
20240912,125800,951444634,864,864,864,864,209
20240912,125700,951264058,863,864,864,863,2101
20240912,125600,949450894,863,863,863,863,500
20240912,125500,949019394,864,864,865,863,3486
20240912,125400,946007982,864,864,864,864,312
20240912,125300,945738414,864,863,864,863,12537
20240912,125200,934907446,863,863,863,863,1036
20240912,125100,934013378,864,863,864,863,570
20240912,125000,933521448,863,863,863,863,999
20240912,124900,932659311,862,862,862,862,0
20240912,124800,932659311,862,863,863,862,1901
20240912,124700,931020648,862,862,862,862,500
20240912,124600,930589648,863,862,863,862,1811
20240912,124500,929026855,862,862,862,862,500
20240912,124400,928595855,862,862,862,862,310
20240912,124300,928328635,862,862,862,862,0
20240912,124200,928328635,862,862,862,862,247
20240912,124100,928115721,862,864,864,862,132
20240912,124000,928001873,864,864,864,864,1300
20240912,123900,926878673,864,863,864,863,8
20240912,123800,926871765,863,861,863,861,7496
20240912,123700,920405717,861,861,861,861,300
20240912,123600,920147417,861,861,861,861,403
20240912,123500,919800434,861,861,861,861,143
20240912,123400,919677311,863,861,863,861,11
20240912,123300,919667838,860,861,861,860,2334
20240912,123200,917660543,861,862,863,861,2452
20240912,123100,915549314,862,862,862,862,631
20240912,123000,915005392,862,861,862,861,398
20240912,122900,914662345,861,861,861,861,2058
20240912,122800,912890407,860,860,861,860,224
20240912,122700,912697766,861,860,861,860,302
20240912,122600,912438044,861,861,861,860,173
20240912,122500,912289101,862,862,862,862,1
20240912,122400,912288239,862,862,863,862,107
20240912,122300,912195990,862,861,862,861,55
20240912,122200,912148627,861,860,861,860,319
20240912,122100,911874187,860,860,860,860,5155
20240912,122000,907440887,860,861,861,860,124
20240912,121900,907334125,861,863,863,861,12429
20240912,121800,896632746,863,863,863,863,501
20240912,121700,896200383,863,863,863,863,938
20240912,121600,895390889,863,863,863,863,1250
20240912,121500,894312139,863,863,863,863,103
20240912,121400,894223250,863,863,863,863,0
20240912,121300,894223250,863,863,863,863,400
20240912,121200,893878050,863,863,863,863,0
20240912,121100,893878050,863,863,863,863,6797
20240912,121000,888012239,863,863,863,863,2
20240912,120900,888010513,863,863,863,863,0
20240912,120800,888010513,863,862,863,861,376
20240912,120700,887686330,863,863,863,863,0
20240912,120600,887686330,863,863,863,863,0
20240912,120500,887686330,863,863,863,863,0
20240912,120400,887686330,863,863,863,863,618
20240912,120300,887152996,863,863,863,863,0
20240912,120200,887152996,863,863,863,863,5
20240912,120100,887148681,863,864,864,863,201
20240912,120000,886975217,863,863,863,863,1211
20240912,115900,885930124,861,863,863,861,1163
20240912,115800,884926515,863,863,863,863,881
20240912,115700,884166212,864,861,864,861,196
20240912,115600,883997435,861,861,861,861,1614
20240912,115500,882607781,861,862,862,861,2627
20240912,115400,880344834,862,862,862,862,52
20240912,115300,880300010,863,863,863,863,21
20240912,115200,880281887,864,864,864,864,50
20240912,115100,880238687,863,863,863,863,220
20240912,115000,880048827,864,864,864,864,50
20240912,114900,880005627,864,864,864,864,4
20240912,114800,880002171,863,863,863,863,4050
20240912,114700,876507021,863,861,863,861,14803
20240912,114600,863736128,861,861,861,861,0
20240912,114500,863736128,861,861,861,861,100
20240912,114400,863650028,862,861,862,861,2900
20240912,114300,861151628,861,861,861,861,374
20240912,114200,860829614,861,860,861,860,457
20240912,114100,860436448,861,861,861,861,0
20240912,114000,860436448,861,861,861,861,5994
20240912,113900,855275614,861,861,861,861,150
20240912,113800,855146464,861,860,861,860,5900
20240912,113700,850070644,860,860,860,860,736
20240912,113600,849437684,860,860,860,860,2310
20240912,113500,847451084,860,860,861,860,2616
20240912,113400,845200323,861,861,861,861,5098
20240912,113300,840810945,862,863,863,862,1670
20240912,113200,839370405,863,863,863,863,725
20240912,113100,838744730,864,862,864,862,7
20240912,113000,838738694,864,864,864,864,110
20240912,112900,838643654,864,863,864,863,2000
20240912,112800,836915712,863,863,863,863,1095
20240912,112700,835970727,864,863,864,863,595
20240912,112600,835457054,864,864,864,864,3
20240912,112500,835454462,864,864,864,864,9
20240912,112400,835446686,865,865,865,865,0
20240912,112300,835446686,865,862,865,861,22035
20240912,112200,816414282,862,862,862,862,113
20240912,112100,816316876,863,863,863,863,3
20240912,112000,816314287,862,863,863,862,242
20240912,111900,816105682,862,863,863,862,3114
20240912,111800,813421413,862,862,862,862,800
20240912,111700,812731813,863,863,863,863,0
20240912,111600,812731813,863,863,864,863,2628
20240912,111500,810463819,863,863,863,863,820
20240912,111400,809756159,864,864,864,864,577
20240912,111300,809257631,864,863,864,862,9688
20240912,111200,800893509,862,861,863,861,25915
20240912,111100,778555622,861,861,861,860,3655
20240912,111000,775408906,860,861,861,860,516
20240912,110900,774965006,862,861,863,861,483
20240912,110800,774548398,863,863,863,863,0
20240912,110700,774548398,863,861,863,860,4773
20240912,110600,770434911,860,862,862,860,6751
20240912,110500,764621793,862,862,862,862,2926
20240912,110400,762099581,862,862,862,862,1000
20240912,110300,761237581,863,862,863,862,10055
20240912,110200,752563331,862,861,862,861,1283
20240912,110100,751457711,861,861,862,861,1210
20240912,110000,750415680,862,861,862,861,2013
20240912,105900,748680588,862,861,862,860,716
20240912,105800,748063522,860,861,862,860,1323
20240912,105700,746924179,862,858,862,858,1620
20240912,105600,745534215,858,858,858,858,14049
20240912,105500,733480173,858,863,863,858,27807
20240912,105400,709576780,864,858,864,858,53890
20240912,105300,663191681,858,857,858,857,2225
20240912,105200,661284855,857,857,857,857,238
20240912,105100,661080889,857,856,857,856,11
20240912,105000,661071472,856,856,858,856,3204
20240912,104900,658324141,858,856,858,856,1405
20240912,104800,657121451,856,858,858,856,1701
20240912,104700,655665193,859,859,859,859,4376
20240912,104600,651906209,856,859,859,856,17542
20240912,104500,636839225,860,860,860,859,734
20240912,104400,636208606,859,859,860,859,17448
20240912,104300,621220734,858,857,858,857,8437
20240912,104200,613986281,857,856,857,856,7216
20240912,104100,607803049,856,856,857,856,7793
20240912,104000,601129368,855,855,856,855,3965
20240912,103900,597737523,853,855,855,853,7
20240912,103800,597731540,854,853,854,853,5307
20240912,103700,593202636,852,850,852,850,12387
20240912,103600,582657539,850,850,850,850,99
20240912,103500,582573389,850,851,851,850,1474
20240912,103400,581320284,850,850,850,850,124
20240912,103300,581214884,851,849,851,849,35
20240912,103200,581185159,849,850,850,849,35
20240912,103100,581155434,851,849,851,849,5605
20240912,103000,576395588,849,849,849,849,176
20240912,102900,576246164,849,849,849,849,155
20240912,102800,576114569,849,848,849,848,5001
20240912,102700,571868721,849,849,849,849,6030
20240912,102600,566749251,847,849,849,847,2156
20240912,102500,564919273,850,850,850,850,1
20240912,102400,564918423,850,849,850,849,2087
20240912,102300,563144497,849,848,849,848,4404
20240912,102200,559408849,848,848,849,848,2027
20240912,102100,557688084,848,848,848,848,0
20240912,102000,557688084,848,849,849,846,9596
20240912,101900,549562869,849,849,849,849,79
20240912,101800,549495798,849,849,849,849,35
20240912,101700,549466083,849,849,849,849,5086
20240912,101600,545148069,850,850,850,850,2608
20240912,101500,542931269,850,850,850,850,953
20240912,101400,542121219,850,849,851,849,2043
20240912,101300,540384268,849,848,849,848,100
20240912,101200,540299398,849,848,849,847,3797
20240912,101100,537078233,847,846,847,846,6624
20240912,101000,531472905,846,848,849,846,12691
20240912,100900,520722886,849,849,849,849,172
20240912,100800,520576858,849,849,849,849,360
20240912,100700,520271218,849,849,851,848,7101
20240912,100600,514242545,850,849,850,848,9755
20240912,100500,505952435,850,849,850,849,502
20240912,100400,505525736,851,851,851,851,13
20240912,100300,505514673,851,850,851,849,201
20240912,100200,505343983,850,850,850,850,100
20240912,100100,505258983,851,851,851,851,2
20240912,100000,505257281,851,850,851,848,895
20240912,095900,504497084,849,852,852,849,326
20240912,095800,504219668,852,848,852,848,6860
20240912,095700,498384868,848,848,848,848,2505
20240912,095600,496260628,852,848,852,848,5980
20240912,095500,491179241,848,848,848,848,1668
20240912,095400,489764777,848,849,849,848,1502
20240912,095300,488490078,847,847,847,847,111
20240912,095200,488396061,847,847,847,846,2213
20240912,095100,486521750,846,849,849,846,14817
20240912,095000,473960929,849,850,850,849,5
20240912,094900,473956682,850,849,850,849,4911
20240912,094800,469786479,849,848,849,848,5253
20240912,094700,465327682,849,849,850,848,1517
20240912,094600,464039588,850,850,850,850,5
20240912,094500,464035338,850,850,850,850,461
20240912,094400,463643488,850,849,850,849,709
20240912,094300,463041390,848,849,851,848,4913
20240912,094200,458867583,849,849,849,849,201
20240912,094100,458696934,849,850,850,849,163
20240912,094000,458558488,850,849,850,849,309
20240912,093900,458296138,849,849,849,849,2352
20240912,093800,456299290,849,849,849,848,2955
20240912,093700,453791522,849,850,850,848,940
20240912,093600,452993175,850,850,850,850,4
20240912,093500,452989775,849,847,849,846,7753
20240912,093400,446418414,847,848,849,847,554
20240912,093300,445948624,848,849,849,848,3099
20240912,093200,443319088,848,849,849,848,5871
20240912,093100,438339908,849,850,850,849,1216
20240912,093000,437307318,850,850,850,850,1
20240912,092900,437306468,848,852,852,847,1588
20240912,092800,435959897,847,852,854,847,12779
20240912,092700,425093680,851,858,858,851,30862
20240912,092600,398783028,857,856,858,856,30574
20240912,092500,372578141,857,854,857,854,823
20240912,092400,371873578,854,855,856,854,15750
20240912,092300,358418566,854,852,855,852,3649
20240912,092200,355302343,853,856,856,853,7691
20240912,092100,348736371,855,858,858,855,3699
20240912,092000,345570549,859,860,860,857,9945
20240912,091900,337032540,859,861,861,857,15088
20240912,091800,324083538,860,854,862,851,73274
20240912,091700,261209256,854,851,857,851,35413
20240912,091600,231004779,851,850,851,849,11629
20240912,091500,221116821,850,851,851,850,4234
20240912,091400,217516834,853,851,853,849,4546
20240912,091300,213649075,851,851,851,848,19711
20240912,091200,196903561,851,859,859,850,24324
20240912,091100,176153085,857,850,860,849,42306
20240912,091000,139998167,849,839,849,839,65321
20240912,090900,85010131,839,838,839,836,4981
20240912,090800,80843926,836,838,840,836,4332
20240912,090700,77210804,836,838,838,836,11374
20240912,090600,67685797,838,837,838,837,7922
20240912,090500,61054870,837,832,837,832,9232
20240912,090400,53342974,833,832,833,831,7799
20240912,090300,46857855,832,831,832,831,10971
20240912,090200,37732053,831,832,836,831,9573
20240912,090100,29768783,833,834,836,833,23541
20240912,090000,10136838,834,833,834,833,11817