stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,185200,676978499,910,910,910,910,17446
20240924,185100,676978499,910,910,910,910,0
20240924,185000,676978499,910,910,910,910,0
20240924,184900,676978499,910,910,910,910,0
20240924,184800,676978499,910,910,910,910,0
20240924,184700,676978499,910,910,910,910,0
20240924,184600,676978499,910,910,910,910,0
20240924,184500,676978499,910,910,910,910,0
20240924,184400,676978499,910,910,910,910,0
20240924,184300,676978499,910,910,910,910,0
20240924,184200,676978499,910,910,910,910,0
20240924,184100,676978499,910,910,910,910,0
20240924,184000,676978499,910,910,910,910,0
20240924,183900,676978499,910,910,910,910,0
20240924,183800,676978499,910,910,910,910,0
20240924,183700,676978499,910,910,910,910,0
20240924,183600,676978499,910,910,910,910,0
20240924,183500,676978499,910,910,910,910,0
20240924,183400,676978499,910,910,910,910,0
20240924,183300,676978499,910,910,910,910,0
20240924,183200,676978499,910,910,910,910,0
20240924,183100,676978499,910,910,910,910,0
20240924,183000,676978499,910,910,910,910,0
20240924,182900,676978499,910,910,910,910,0
20240924,182800,676978499,910,910,910,910,0
20240924,182700,676978499,910,910,910,910,0
20240924,182600,676978499,910,910,910,910,0
20240924,182500,676978499,910,910,910,910,0
20240924,182400,676978499,910,910,910,910,0
20240924,182300,676978499,910,910,910,910,0
20240924,182200,676978499,910,910,910,910,17446
20240924,182100,676978499,910,910,910,910,0
20240924,182000,676978499,910,910,910,910,0
20240924,181900,676978499,910,910,910,910,0
20240924,181800,676978499,910,910,910,910,0
20240924,181700,676978499,910,910,910,910,0
20240924,181600,676978499,910,910,910,910,0
20240924,181500,676978499,910,910,910,910,0
20240924,181400,676978499,910,910,910,910,0
20240924,181300,676978499,910,910,910,910,0
20240924,181200,676978499,910,910,910,910,0
20240924,181100,676978499,910,910,910,910,0
20240924,181000,676978499,910,910,910,910,0
20240924,180900,676978499,910,910,910,910,0
20240924,180800,676978499,910,910,910,910,0
20240924,180700,676978499,910,910,910,910,0
20240924,180600,676978499,910,910,910,910,0
20240924,180500,676978499,910,910,910,910,0
20240924,180400,676978499,910,910,910,910,0
20240924,180300,676978499,910,910,910,910,0
20240924,180200,676978499,910,910,910,910,0
20240924,180100,676978499,910,910,910,910,0
20240924,180000,676978499,910,910,910,910,0
20240924,175900,676978499,910,910,910,910,0
20240924,175800,676978499,910,910,910,910,0
20240924,175700,676978499,910,910,910,910,0
20240924,175600,676978499,910,910,910,910,0
20240924,175500,676978499,910,910,910,910,0
20240924,175400,676978499,910,910,910,910,0
20240924,175300,676978499,910,910,910,910,0
20240924,175200,676978499,910,910,910,910,17446
20240924,175100,676978499,910,910,910,910,0
20240924,175000,676978499,910,910,910,910,0
20240924,174900,676978499,910,910,910,910,0
20240924,174800,676978499,910,910,910,910,0
20240924,174700,676978499,910,910,910,910,0
20240924,174600,676978499,910,910,910,910,0
20240924,174500,676978499,910,910,910,910,0
20240924,174400,676978499,910,910,910,910,0
20240924,174300,676978499,910,910,910,910,0
20240924,174200,676978499,910,910,910,910,0
20240924,174100,676978499,910,910,910,910,0
20240924,174000,676978499,910,910,910,910,0
20240924,173900,676978499,910,910,910,910,0
20240924,173800,676978499,910,910,910,910,0
20240924,173700,676978499,910,910,910,910,0
20240924,173600,676978499,910,910,910,910,0
20240924,173500,676978499,910,910,910,910,0
20240924,173400,676978499,910,910,910,910,0
20240924,173300,676978499,910,910,910,910,0
20240924,173200,676978499,910,910,910,910,0
20240924,173100,676978499,910,910,910,910,0
20240924,173000,676978499,910,910,910,910,0
20240924,172900,676978499,910,910,910,910,0
20240924,172800,676978499,910,910,910,910,0
20240924,172700,676978499,910,910,910,910,0
20240924,172600,676978499,910,910,910,910,0
20240924,172500,676978499,910,910,910,910,0
20240924,172400,676978499,910,910,910,910,0
20240924,172300,676978499,910,910,910,910,0
20240924,172200,676978499,910,910,910,910,17446
20240924,172100,676978499,910,910,910,910,0
20240924,172000,676978499,910,910,910,910,0
20240924,171900,676978499,910,910,910,910,0
20240924,171800,676978499,910,910,910,910,0
20240924,171700,676978499,910,910,910,910,0
20240924,171600,676978499,910,910,910,910,0
20240924,171500,676978499,910,910,910,910,0
20240924,171400,676978499,910,910,910,910,0
20240924,171300,676978499,910,910,910,910,0
20240924,171200,676978499,910,910,910,910,0
20240924,171100,676978499,910,910,910,910,0
20240924,171000,676978499,910,910,910,910,0
20240924,170900,676978499,910,910,910,910,0
20240924,170800,676978499,910,910,910,910,0
20240924,170700,676978499,910,910,910,910,0
20240924,170600,676978499,910,910,910,910,0
20240924,170500,676978499,910,910,910,910,0
20240924,170400,676978499,910,910,910,910,0
20240924,170300,676978499,910,910,910,910,0
20240924,170200,676978499,910,910,910,910,0
20240924,170100,676978499,910,910,910,910,0
20240924,170000,676978499,910,910,910,910,0
20240924,165900,676978499,910,910,910,910,0
20240924,165800,676978499,910,910,910,910,0
20240924,165700,676978499,910,910,910,910,0
20240924,165600,676978499,910,910,910,910,0
20240924,165500,676978499,910,910,910,910,0
20240924,165400,676978499,910,910,910,910,0
20240924,165300,676978499,910,910,910,910,0
20240924,165200,676978499,910,910,910,910,17446
20240924,165100,676978499,910,910,910,910,0
20240924,165000,676978499,910,910,910,910,0
20240924,164900,676978499,910,910,910,910,0
20240924,164800,676978499,910,910,910,910,0
20240924,164700,676978499,910,910,910,910,0
20240924,164600,676978499,910,910,910,910,0
20240924,164500,676978499,910,910,910,910,0
20240924,164400,676978499,910,910,910,910,0
20240924,164300,676978499,910,910,910,910,0
20240924,164200,676978499,910,910,910,910,0
20240924,164100,676978499,910,910,910,910,0
20240924,164000,676978499,910,910,910,910,0
20240924,163900,676978499,910,910,910,910,0
20240924,163800,676978499,910,910,910,910,0
20240924,163700,676978499,910,910,910,910,0
20240924,163600,676978499,910,910,910,910,0
20240924,163500,676978499,910,910,910,910,0
20240924,163400,676978499,910,910,910,910,0
20240924,163300,676978499,910,910,910,910,0
20240924,163200,676978499,910,910,910,910,0
20240924,163100,676978499,910,910,910,910,0
20240924,163000,676978499,910,910,910,910,0
20240924,162900,676978499,910,910,910,910,0
20240924,162800,676978499,910,910,910,910,0
20240924,162700,676978499,910,910,910,910,0
20240924,162600,676978499,910,910,910,910,0
20240924,162500,676978499,910,910,910,910,0
20240924,162400,676978499,910,910,910,910,0
20240924,162300,676978499,910,910,910,910,0
20240924,162200,676978499,910,910,910,910,17446
20240924,162100,676978499,910,910,910,910,0
20240924,162000,676978499,910,910,910,910,0
20240924,161900,676978499,910,910,910,910,0
20240924,161800,676978499,910,910,910,910,0
20240924,161700,676978499,910,910,910,910,0
20240924,161600,676978499,910,910,910,910,0
20240924,161500,676978499,910,910,910,910,0
20240924,161400,676978499,910,910,910,910,0
20240924,161300,676978499,910,910,910,910,0
20240924,161200,676978499,910,910,910,910,0
20240924,161100,676978499,910,910,910,910,0
20240924,161000,676978499,910,910,910,910,0
20240924,160900,676978499,910,910,910,910,0
20240924,160800,676978499,910,910,910,910,0
20240924,160700,676978499,910,910,910,910,0
20240924,160600,676978499,910,910,910,910,0
20240924,160500,676978499,910,910,910,910,0
20240924,160400,676978499,910,910,910,910,0
20240924,160300,676978499,910,910,910,910,0
20240924,160200,676978499,910,910,910,910,0
20240924,160100,676978499,910,910,910,910,0
20240924,160000,676978499,910,910,910,910,0
20240924,155900,676978499,910,910,910,910,0
20240924,155800,676978499,910,910,910,910,0
20240924,155700,676978499,910,910,910,910,0
20240924,155600,676978499,910,910,910,910,0
20240924,155500,676978499,910,910,910,910,0
20240924,155400,676978499,910,910,910,910,0
20240924,155300,676978499,910,910,910,910,0
20240924,155200,676978499,910,910,910,910,17446
20240924,155100,676978499,910,910,910,910,0
20240924,155000,676978499,910,910,910,910,0
20240924,154900,676978499,910,910,910,910,0
20240924,154800,676978499,910,910,910,910,0
20240924,154700,676978499,910,910,910,910,0
20240924,154600,676978499,910,910,910,910,0
20240924,154500,676978499,910,910,910,910,0
20240924,154400,676978499,910,910,910,910,0
20240924,154300,676978499,910,910,910,910,0
20240924,154200,676978499,910,910,910,910,0
20240924,154100,676978499,910,910,910,910,0
20240924,154000,676978499,910,910,910,910,0
20240924,153900,676978499,910,910,910,910,0
20240924,153800,676978499,910,910,910,910,0
20240924,153700,676978499,910,910,910,910,0
20240924,153600,676978499,910,910,910,910,0
20240924,153500,676978499,910,910,910,910,0
20240924,153400,676978499,910,910,910,910,0
20240924,153300,676978499,910,910,910,910,0
20240924,153200,676978499,910,910,910,910,0
20240924,153100,676978499,910,910,910,910,0
20240924,153000,676978499,910,910,910,910,17446
20240924,152900,661102639,907,907,907,907,0
20240924,152800,661102639,907,907,907,907,0
20240924,152700,661102639,907,907,907,907,0
20240924,152600,661102639,907,907,907,907,0
20240924,152500,661102639,907,907,907,907,0
20240924,152400,661102639,907,907,907,907,0
20240924,152300,661102639,907,907,907,907,0
20240924,152200,661102639,907,907,907,907,0
20240924,152100,661102639,907,907,907,907,0
20240924,152000,661102639,907,907,907,907,0
20240924,151900,661102639,907,907,908,907,1220
20240924,151800,659996097,907,907,907,907,100
20240924,151700,659905397,908,907,908,907,798
20240924,151600,659181482,908,908,908,908,568
20240924,151500,658665738,908,907,909,907,231
20240924,151400,658456008,907,910,910,907,912
20240924,151300,657628393,910,908,910,907,1030
20240924,151200,656692942,909,907,909,906,731
20240924,151100,656029018,909,909,909,909,10
20240924,151000,656019928,910,908,910,908,12539
20240924,150900,644618973,907,906,907,905,3162
20240924,150800,641753633,906,906,906,906,30
20240924,150700,641726453,905,905,905,905,810
20240924,150600,640993403,905,906,906,905,35
20240924,150500,640961698,906,906,906,906,2
20240924,150400,640959886,906,908,908,906,352
20240924,150300,640640874,908,908,908,908,140
20240924,150200,640513754,908,906,908,906,1579
20240924,150100,639082095,906,907,907,906,550
20240924,150000,638583345,906,906,906,906,11
20240924,145900,638573379,904,905,906,904,6993
20240924,145800,632247141,905,905,905,905,1610
20240924,145700,630790091,905,906,906,905,3194
20240924,145600,627899514,906,906,906,906,547
20240924,145500,627403932,906,906,906,906,139
20240924,145400,627277998,906,906,906,906,4258
20240924,145300,623420250,907,905,907,905,3181
20240924,145200,620541443,904,904,904,904,0
20240924,145100,620541443,904,906,906,904,358
20240924,145000,620217636,906,906,906,906,21
20240924,144900,620198610,906,906,906,906,41
20240924,144800,620161464,906,906,906,906,0
20240924,144700,620161464,906,906,906,906,656
20240924,144600,619567128,906,906,906,906,1349
20240924,144500,618344934,905,907,907,905,13
20240924,144400,618333161,905,904,905,904,1909
20240924,144300,616605607,905,907,907,905,408
20240924,144200,616236342,907,907,907,907,0
20240924,144100,616236342,907,905,907,905,156
20240924,144000,616095148,907,907,907,907,0
20240924,143900,616095148,907,907,907,907,40
20240924,143800,616058868,907,907,907,907,0
20240924,143700,616058868,907,907,907,907,3
20240924,143600,616056147,907,907,907,907,0
20240924,143500,616056147,907,906,907,905,228
20240924,143400,615849359,907,907,907,907,11
20240924,143300,615839382,908,906,908,902,13891
20240924,143200,603286774,909,909,909,909,110
20240924,143100,603186784,908,908,909,908,2000
20240924,143000,601370545,908,907,908,905,5947
20240924,142900,595987927,905,906,906,905,3500
20240924,142800,592817226,906,907,907,906,120
20240924,142700,592708486,906,908,908,906,37
20240924,142600,592674961,907,907,907,906,1468
20240924,142500,591344507,906,906,906,906,391
20240924,142400,590990261,908,908,908,908,93
20240924,142300,590905817,906,906,906,906,1000
20240924,142200,589999817,906,906,906,906,1260
20240924,142100,588858257,906,908,908,906,1251
20240924,142000,587723466,908,908,908,908,0
20240924,141900,587723466,908,908,908,908,977
20240924,141800,586836350,907,907,907,907,0
20240924,141700,586836350,907,907,907,907,45
20240924,141600,586795535,908,908,908,908,1
20240924,141500,586794627,908,909,909,908,1103
20240924,141400,585792093,909,909,909,909,55
20240924,141300,585742098,909,909,909,909,0
20240924,141200,585742098,909,909,909,909,0
20240924,141100,585742098,909,909,909,909,3347
20240924,141000,582699675,909,909,909,909,50
20240924,140900,582654225,909,909,909,909,410
20240924,140800,582281535,906,906,906,906,0
20240924,140700,582281535,906,906,906,906,0
20240924,140600,582281535,906,906,906,906,11
20240924,140500,582271569,907,907,907,907,0
20240924,140400,582271569,907,907,907,907,312
20240924,140300,581988585,907,907,907,907,0
20240924,140200,581988585,907,907,907,907,200
20240924,140100,581807185,907,907,907,907,500
20240924,140000,581353685,907,907,907,907,712
20240924,135900,580707901,907,907,907,907,760
20240924,135800,580018581,907,906,907,905,3769
20240924,135700,576603428,906,906,906,906,1381
20240924,135600,575352242,907,907,907,907,10
20240924,135500,575343172,906,907,907,906,14
20240924,135400,575330475,907,906,907,906,90
20240924,135300,575248934,907,907,907,907,40
20240924,135200,575212654,907,907,907,907,109
20240924,135100,575113791,907,907,907,907,43
20240924,135000,575074790,907,910,910,907,33
20240924,134900,575044850,906,906,906,906,0
20240924,134800,575044850,906,910,910,906,100
20240924,134700,574954246,905,905,905,905,0
20240924,134600,574954246,905,910,910,905,11000
20240924,134500,564948358,906,906,906,906,0
20240924,134400,564948358,906,906,906,906,147
20240924,134300,564815176,910,910,910,910,0
20240924,134200,564815176,910,909,910,909,1102
20240924,134100,563812611,906,906,906,906,100
20240924,134000,563722011,906,906,906,906,0
20240924,133900,563722011,906,906,906,906,0
20240924,133800,563722011,906,906,906,906,0
20240924,133700,563722011,906,905,906,905,3106
20240924,133600,560908031,906,909,909,905,4942
20240924,133500,556430644,909,909,909,909,1
20240924,133400,556429735,909,907,909,907,440
20240924,133300,556030375,908,908,908,908,50
20240924,133200,555984975,908,908,908,908,0
20240924,133100,555984975,908,910,910,908,71
20240924,133000,555920371,911,906,911,906,12800
20240924,132900,544278686,905,905,905,905,0
20240924,132800,544278686,905,905,905,905,45
20240924,132700,544237961,905,905,905,905,5
20240924,132600,544233436,905,905,905,905,50
20240924,132500,544188186,905,905,905,905,0
20240924,132400,544188186,905,905,905,905,0
20240924,132300,544188186,905,904,905,904,1980
20240924,132200,542397786,904,904,904,904,6376
20240924,132100,536633882,904,904,904,904,2
20240924,132000,536632074,904,904,904,904,0
20240924,131900,536632074,904,903,904,903,72
20240924,131800,536567036,904,904,904,904,0
20240924,131700,536567036,904,904,904,904,13802
20240924,131600,524090028,904,904,904,904,1
20240924,131500,524089124,904,903,904,901,3251
20240924,131400,521158493,903,903,903,903,8
20240924,131300,521151269,904,902,904,902,2494
20240924,131200,518896695,904,904,904,904,2
20240924,131100,518894887,903,904,904,903,1986
20240924,131000,517101520,903,903,903,903,52
20240924,130900,517054564,904,904,904,904,1
20240924,130800,517053660,904,905,905,904,35
20240924,130700,517022002,906,906,906,906,0
20240924,130600,517022002,906,907,907,906,101
20240924,130500,516930486,907,907,907,907,0
20240924,130400,516930486,907,907,907,907,0
20240924,130300,516930486,907,905,907,905,80
20240924,130200,516858084,907,905,907,905,391
20240924,130100,516504227,905,905,905,905,186
20240924,130000,516335897,905,905,905,905,114
20240924,125900,516232727,904,907,907,904,212
20240924,125800,516041064,905,904,905,904,1370
20240924,125700,514801284,903,903,903,903,0
20240924,125600,514801284,903,903,903,903,0
20240924,125500,514801284,903,902,903,902,2552
20240924,125400,512498058,901,902,902,901,586
20240924,125300,511969811,903,903,903,903,30
20240924,125200,511942721,903,903,903,903,13335
20240924,125100,499901216,903,905,905,903,71
20240924,125000,499836963,902,902,902,902,50
20240924,124900,499791863,902,903,903,902,510
20240924,124800,499331833,903,906,906,900,14354
20240924,124700,486388714,906,906,906,906,30
20240924,124600,486361534,906,906,906,906,30
20240924,124500,486334354,906,906,906,906,20
20240924,124400,486316234,906,906,906,906,0
20240924,124300,486316234,906,905,906,905,5388
20240924,124200,481436590,906,906,906,906,1533
20240924,124100,480047692,909,909,909,909,0
20240924,124000,480047692,909,908,909,908,300
20240924,123900,479775042,909,909,909,909,0
20240924,123800,479775042,909,908,909,908,4000
20240924,123700,476139051,909,907,909,907,5000
20240924,123600,471598474,905,905,905,905,148
20240924,123500,471464534,904,904,904,904,0
20240924,123400,471464534,904,904,904,904,0
20240924,123300,471464534,904,904,904,904,0
20240924,123200,471464534,904,904,904,904,0
20240924,123100,471464534,904,903,904,903,1647
20240924,123000,469975746,904,904,904,904,1725
20240924,122900,468416346,904,904,904,904,1062
20240924,122800,467456298,904,904,904,904,0
20240924,122700,467456298,904,905,905,904,940
20240924,122600,466606519,906,906,906,906,47
20240924,122500,466563937,906,906,906,906,50
20240924,122400,466518637,906,906,906,906,0
20240924,122300,466518637,906,906,906,906,133
20240924,122200,466398139,906,906,906,906,102
20240924,122100,466305727,905,905,905,905,589
20240924,122000,465772682,906,906,906,906,5
20240924,121900,465768152,906,906,906,906,10
20240924,121800,465759092,905,905,905,905,0
20240924,121700,465759092,905,904,905,904,62
20240924,121600,465702994,903,903,903,903,1036
20240924,121500,464767486,904,904,904,904,700
20240924,121400,464134686,904,904,904,904,9
20240924,121300,464126550,904,905,905,904,518
20240924,121200,463658268,904,904,904,904,0
20240924,121100,463658268,904,904,904,904,1501
20240924,121000,462301364,904,904,904,904,433
20240924,120900,461909932,904,905,905,904,1090
20240924,120800,460924272,904,904,904,904,2
20240924,120700,460922464,905,905,905,905,0
20240924,120600,460922464,905,905,905,905,1
20240924,120500,460921559,905,907,907,905,104
20240924,120400,460827437,907,907,907,907,0
20240924,120300,460827437,907,907,907,907,5
20240924,120200,460822902,907,907,907,907,2
20240924,120100,460821088,907,907,907,907,543
20240924,120000,460328587,907,905,907,905,224
20240924,115900,460125849,904,906,906,904,5000
20240924,115800,455600983,906,906,907,906,51
20240924,115700,455554772,906,906,906,906,130
20240924,115600,455436992,907,907,907,907,554
20240924,115500,454934514,907,907,907,907,100
20240924,115400,454843814,907,907,907,907,12
20240924,115300,454832930,907,907,907,907,100
20240924,115200,454742230,906,906,906,906,100
20240924,115100,454651630,905,905,905,905,200
20240924,115000,454470630,905,905,905,905,977
20240924,114900,453586445,905,905,905,905,0
20240924,114800,453586445,905,907,907,905,448
20240924,114700,453180959,907,907,907,907,3386
20240924,114600,450109857,908,905,909,905,13368
20240924,114500,437979384,903,903,903,903,1111
20240924,114400,436976151,903,904,904,903,3000
20240924,114300,434267041,905,904,905,904,16
20240924,114200,434252571,904,904,904,904,1882
20240924,114100,432551243,904,905,905,904,22
20240924,114000,432531353,903,903,903,903,10
20240924,113900,432522323,903,903,903,903,80
20240924,113800,432450083,904,904,904,904,0
20240924,113700,432450083,904,904,904,904,0
20240924,113600,432450083,904,904,904,904,0
20240924,113500,432450083,904,904,904,904,100
20240924,113400,432359683,905,905,905,905,0
20240924,113300,432359683,905,905,905,905,2
20240924,113200,432357873,903,903,903,903,1117
20240924,113100,431349222,903,904,904,903,1601
20240924,113000,429903499,903,904,904,903,3147
20240924,112900,427061258,905,905,905,905,1
20240924,112800,427060353,902,904,904,902,2147
20240924,112700,425121643,905,905,905,904,501
20240924,112600,424668242,903,903,903,903,0
20240924,112500,424668242,903,903,903,903,0
20240924,112400,424668242,903,903,903,903,2562
20240924,112300,422354756,905,904,905,904,858
20240924,112200,421578666,904,904,904,904,20
20240924,112100,421560586,904,904,904,904,20
20240924,112000,421542506,905,905,905,905,0
20240924,111900,421542506,905,903,905,903,4112
20240924,111800,417829364,904,904,904,904,3234
20240924,111700,414905828,903,903,903,903,0
20240924,111600,414905828,903,903,903,903,134
20240924,111500,414784826,903,904,904,903,30
20240924,111400,414757735,905,905,905,905,71
20240924,111300,414693480,903,903,903,903,12
20240924,111200,414682644,903,903,903,903,662
20240924,111100,414084858,903,902,905,902,2006
20240924,111000,412275192,902,902,902,902,201
20240924,110900,412093890,902,902,903,902,57
20240924,110800,412042471,903,903,903,903,100
20240924,110700,411952171,901,900,901,899,2417
20240924,110600,409775350,900,902,902,900,3488
20240924,110500,406635740,905,904,905,902,32
20240924,110400,406606841,904,904,904,904,5
20240924,110300,406602321,905,902,905,902,57
20240924,110200,406550901,905,905,905,905,4
20240924,110100,406547281,905,903,906,895,79047
20240924,110000,335347910,905,903,905,903,101
20240924,105900,335256705,903,903,903,903,2553
20240924,105800,332951346,903,904,904,903,1026
20240924,105700,332024866,906,906,906,906,1
20240924,105600,332023960,906,906,906,906,1045
20240924,105500,331077190,906,906,906,906,0
20240924,105400,331077190,906,903,906,903,826
20240924,105300,330329812,906,906,906,906,2
20240924,105200,330328000,906,903,906,903,151
20240924,105100,330191494,906,906,906,906,107
20240924,105000,330094552,903,906,906,903,12030
20240924,104900,319231392,906,905,906,904,3264
20240924,104800,316280714,905,905,907,905,2901
20240924,104700,313655307,905,906,907,905,1668
20240924,104600,312145479,906,906,906,905,821
20240924,104500,311401800,906,907,907,906,2
20240924,104400,311399987,908,908,908,908,23
20240924,104300,311379103,905,906,906,905,4859
20240924,104200,306976850,908,908,908,906,1129
20240924,104100,305951974,908,906,908,906,6
20240924,104000,305946528,906,908,908,906,5922
20240924,103900,300575965,908,908,908,908,100
20240924,103800,300485165,908,908,908,908,0
20240924,103700,300485165,908,908,908,908,1
20240924,103600,300484257,908,908,908,908,74
20240924,103500,300417065,908,908,908,908,2
20240924,103400,300415249,908,909,909,908,3105
20240924,103300,297594619,909,909,909,909,147
20240924,103200,297460996,909,909,909,909,1000
20240924,103100,296551996,908,908,908,908,0
20240924,103000,296551996,908,908,908,908,1445
20240924,102900,295239936,908,908,910,908,1315
20240924,102800,294045716,908,908,908,908,8100
20240924,102700,286690916,910,910,910,910,0
20240924,102600,286690916,910,910,910,910,220
20240924,102500,286490716,910,910,910,910,536
20240924,102400,286002956,910,908,910,908,710
20240924,102300,285357593,909,910,910,908,2939
20240924,102200,282686010,910,910,910,909,1383
20240924,102100,281427550,910,910,910,910,498
20240924,102000,280974370,910,911,911,910,911
20240924,101900,280144856,910,911,911,910,1149
20240924,101800,279098217,909,910,910,908,11136
20240924,101700,268974061,910,909,911,909,9589
20240924,101600,260246267,909,909,909,908,5024
20240924,101500,255681844,908,909,909,908,25
20240924,101400,255659123,909,909,909,909,1
20240924,101300,255658214,909,906,909,906,3005
20240924,101200,252935669,906,909,909,906,452
20240924,101100,252525242,909,909,909,906,268
20240924,101000,252282071,909,907,909,907,6874
20240924,100900,246040419,906,907,907,905,98
20240924,100800,245951604,908,908,908,908,0
20240924,100700,245951604,908,908,908,908,0
20240924,100600,245951604,908,907,908,907,1006
20240924,100500,245039156,908,907,908,907,1771
20240924,100400,243431612,907,906,907,903,3633
20240924,100300,240142561,906,906,906,906,500
20240924,100200,239689561,906,904,906,903,1417
20240924,100100,238407468,904,904,904,904,100
20240924,100000,238317068,906,906,906,906,300
20240924,095900,238045268,906,906,906,906,519
20240924,095800,237575054,906,902,906,902,1615
20240924,095700,236118320,901,902,902,901,66
20240924,095600,236058853,901,904,904,901,12100
20240924,095500,225130871,903,903,903,903,1055
20240924,095400,224178206,903,906,906,903,187
20240924,095300,224009033,906,907,907,906,21
20240924,095200,223990006,907,906,907,906,4212
20240924,095100,220172282,903,906,906,903,31
20240924,095000,220144286,906,906,906,906,0
20240924,094900,220144286,906,903,906,902,11001
20240924,094800,210219012,903,904,904,903,682
20240924,094700,209603164,904,905,905,904,1002
20240924,094600,208697354,904,904,904,904,100
20240924,094500,208606954,904,905,905,904,916
20240924,094400,207778111,906,905,906,905,2185
20240924,094300,205798528,906,906,906,906,1
20240924,094200,205797622,906,906,906,906,0
20240924,094100,205797622,906,904,906,904,22
20240924,094000,205777713,906,905,906,905,19
20240924,093900,205760516,907,905,907,905,6399
20240924,093800,199965771,906,905,906,905,2030
20240924,093700,198127672,900,900,900,900,0
20240924,093600,198127672,900,900,906,900,1021
20240924,093500,197208742,899,907,907,899,5080
20240924,093400,192640793,899,900,905,899,2800
20240924,093300,190119331,900,905,905,900,8487
20240924,093200,182477551,905,908,908,900,9746
20240924,093100,173696970,908,903,908,902,7060
20240924,093000,167323685,908,907,908,903,2444
20240924,092900,165110048,906,907,908,906,1540
20240924,092800,163714168,908,906,908,906,252
20240924,092700,163485440,905,903,905,903,1491
20240924,092600,162136393,901,905,905,901,5426
20240924,092500,157228963,904,900,904,899,7504
20240924,092400,150470612,900,906,906,900,22862
20240924,092300,129876293,902,906,906,902,17959
20240924,092200,113661075,906,905,906,905,514
20240924,092100,113195446,904,905,905,904,477
20240924,092000,112764032,904,905,905,904,7197
20240924,091900,106257144,904,904,904,904,500
20240924,091800,105805144,904,906,909,904,12007
20240924,091700,94947291,909,909,909,909,13
20240924,091600,94935474,905,906,906,905,2447
20240924,091500,92720492,906,910,910,906,553
20240924,091400,92219038,910,908,911,906,26567
20240924,091300,68111191,908,908,908,907,1065
20240924,091200,67144363,911,910,911,908,2982
20240924,091100,64436487,911,908,911,908,1566
20240924,091000,63014433,908,909,909,908,2445
20240924,090900,60792050,908,910,910,908,2722
20240924,090800,58317040,912,910,912,910,4006
20240924,090700,54671568,911,911,911,907,6182
20240924,090600,49052194,911,913,913,908,12318
20240924,090500,37836800,913,912,913,912,1294
20240924,090400,36656662,910,910,911,904,13754
20240924,090300,24163997,910,905,910,904,6687
20240924,090200,18113929,910,910,910,910,2
20240924,090100,18112109,904,904,908,904,1496
20240924,090000,16758939,902,910,910,902,18483