stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,185600,426599171,602,602,602,602,5480
20240926,185500,426599171,602,602,602,602,0
20240926,185400,426599171,602,602,602,602,0
20240926,185300,426599171,602,602,602,602,0
20240926,185200,426599171,602,602,602,602,0
20240926,185100,426599171,602,602,602,602,0
20240926,185000,426599171,602,602,602,602,0
20240926,184900,426599171,602,602,602,602,0
20240926,184800,426599171,602,602,602,602,0
20240926,184700,426599171,602,602,602,602,0
20240926,184600,426599171,602,602,602,602,0
20240926,184500,426599171,602,602,602,602,0
20240926,184400,426599171,602,602,602,602,0
20240926,184300,426599171,602,602,602,602,0
20240926,184200,426599171,602,602,602,602,0
20240926,184100,426599171,602,602,602,602,0
20240926,184000,426599171,602,602,602,602,0
20240926,183900,426599171,602,602,602,602,0
20240926,183800,426599171,602,602,602,602,0
20240926,183700,426599171,602,602,602,602,0
20240926,183600,426599171,602,602,602,602,0
20240926,183500,426599171,602,602,602,602,0
20240926,183400,426599171,602,602,602,602,0
20240926,183300,426599171,602,602,602,602,0
20240926,183200,426599171,602,602,602,602,0
20240926,183100,426599171,602,602,602,602,0
20240926,183000,426599171,602,602,602,602,0
20240926,182900,426599171,602,602,602,602,0
20240926,182800,426599171,602,602,602,602,0
20240926,182700,426599171,602,602,602,602,0
20240926,182600,426599171,602,602,602,602,5480
20240926,182500,426599171,602,602,602,602,0
20240926,182400,426599171,602,602,602,602,0
20240926,182300,426599171,602,602,602,602,0
20240926,182200,426599171,602,602,602,602,0
20240926,182100,426599171,602,602,602,602,0
20240926,182000,426599171,602,602,602,602,0
20240926,181900,426599171,602,602,602,602,0
20240926,181800,426599171,602,602,602,602,0
20240926,181700,426599171,602,602,602,602,0
20240926,181600,426599171,602,602,602,602,0
20240926,181500,426599171,602,602,602,602,0
20240926,181400,426599171,602,602,602,602,0
20240926,181300,426599171,602,602,602,602,0
20240926,181200,426599171,602,602,602,602,0
20240926,181100,426599171,602,602,602,602,0
20240926,181000,426599171,602,602,602,602,0
20240926,180900,426599171,602,602,602,602,0
20240926,180800,426599171,602,602,602,602,0
20240926,180700,426599171,602,602,602,602,0
20240926,180600,426599171,602,602,602,602,0
20240926,180500,426599171,602,602,602,602,0
20240926,180400,426599171,602,602,602,602,0
20240926,180300,426599171,602,602,602,602,0
20240926,180200,426599171,602,602,602,602,0
20240926,180100,426599171,602,602,602,602,0
20240926,180000,426599171,602,602,602,602,0
20240926,175900,426599171,602,602,602,602,0
20240926,175800,426599171,602,602,602,602,0
20240926,175700,426599171,602,602,602,602,0
20240926,175600,426599171,602,602,602,602,5480
20240926,175500,426599171,602,602,602,602,0
20240926,175400,426599171,602,602,602,602,0
20240926,175300,426599171,602,602,602,602,0
20240926,175200,426599171,602,602,602,602,0
20240926,175100,426599171,602,602,602,602,0
20240926,175000,426599171,602,602,602,602,0
20240926,174900,426599171,602,602,602,602,0
20240926,174800,426599171,602,602,602,602,0
20240926,174700,426599171,602,602,602,602,0
20240926,174600,426599171,602,602,602,602,0
20240926,174500,426599171,602,602,602,602,0
20240926,174400,426599171,602,602,602,602,0
20240926,174300,426599171,602,602,602,602,0
20240926,174200,426599171,602,602,602,602,0
20240926,174100,426599171,602,602,602,602,0
20240926,174000,426599171,602,602,602,602,0
20240926,173900,426599171,602,602,602,602,0
20240926,173800,426599171,602,602,602,602,0
20240926,173700,426599171,602,602,602,602,0
20240926,173600,426599171,602,602,602,602,0
20240926,173500,426599171,602,602,602,602,0
20240926,173400,426599171,602,602,602,602,0
20240926,173300,426599171,602,602,602,602,0
20240926,173200,426599171,602,602,602,602,0
20240926,173100,426599171,602,602,602,602,0
20240926,173000,426599171,602,602,602,602,0
20240926,172900,426599171,602,602,602,602,0
20240926,172800,426599171,602,602,602,602,0
20240926,172700,426599171,602,602,602,602,0
20240926,172600,426599171,602,602,602,602,5480
20240926,172500,426599171,602,602,602,602,0
20240926,172400,426599171,602,602,602,602,0
20240926,172300,426599171,602,602,602,602,0
20240926,172200,426599171,602,602,602,602,0
20240926,172100,426599171,602,602,602,602,0
20240926,172000,426599171,602,602,602,602,0
20240926,171900,426599171,602,602,602,602,0
20240926,171800,426599171,602,602,602,602,0
20240926,171700,426599171,602,602,602,602,0
20240926,171600,426599171,602,602,602,602,0
20240926,171500,426599171,602,602,602,602,0
20240926,171400,426599171,602,602,602,602,0
20240926,171300,426599171,602,602,602,602,0
20240926,171200,426599171,602,602,602,602,0
20240926,171100,426599171,602,602,602,602,0
20240926,171000,426599171,602,602,602,602,0
20240926,170900,426599171,602,602,602,602,0
20240926,170800,426599171,602,602,602,602,0
20240926,170700,426599171,602,602,602,602,0
20240926,170600,426599171,602,602,602,602,0
20240926,170500,426599171,602,602,602,602,0
20240926,170400,426599171,602,602,602,602,0
20240926,170300,426599171,602,602,602,602,0
20240926,170200,426599171,602,602,602,602,0
20240926,170100,426599171,602,602,602,602,0
20240926,170000,426599171,602,602,602,602,0
20240926,165900,426599171,602,602,602,602,0
20240926,165800,426599171,602,602,602,602,0
20240926,165700,426599171,602,602,602,602,0
20240926,165600,426599171,602,602,602,602,5480
20240926,165500,426599171,602,602,602,602,0
20240926,165400,426599171,602,602,602,602,0
20240926,165300,426599171,602,602,602,602,0
20240926,165200,426599171,602,602,602,602,0
20240926,165100,426599171,602,602,602,602,0
20240926,165000,426599171,602,602,602,602,0
20240926,164900,426599171,602,602,602,602,0
20240926,164800,426599171,602,602,602,602,0
20240926,164700,426599171,602,602,602,602,0
20240926,164600,426599171,602,602,602,602,0
20240926,164500,426599171,602,602,602,602,0
20240926,164400,426599171,602,602,602,602,0
20240926,164300,426599171,602,602,602,602,0
20240926,164200,426599171,602,602,602,602,0
20240926,164100,426599171,602,602,602,602,0
20240926,164000,426599171,602,602,602,602,0
20240926,163900,426599171,602,602,602,602,0
20240926,163800,426599171,602,602,602,602,0
20240926,163700,426599171,602,602,602,602,0
20240926,163600,426599171,602,602,602,602,0
20240926,163500,426599171,602,602,602,602,0
20240926,163400,426599171,602,602,602,602,0
20240926,163300,426599171,602,602,602,602,0
20240926,163200,426599171,602,602,602,602,0
20240926,163100,426599171,602,602,602,602,0
20240926,163000,426599171,602,602,602,602,0
20240926,162900,426599171,602,602,602,602,0
20240926,162800,426599171,602,602,602,602,0
20240926,162700,426599171,602,602,602,602,0
20240926,162600,426599171,602,602,602,602,5480
20240926,162500,426599171,602,602,602,602,0
20240926,162400,426599171,602,602,602,602,0
20240926,162300,426599171,602,602,602,602,0
20240926,162200,426599171,602,602,602,602,0
20240926,162100,426599171,602,602,602,602,0
20240926,162000,426599171,602,602,602,602,0
20240926,161900,426599171,602,602,602,602,0
20240926,161800,426599171,602,602,602,602,0
20240926,161700,426599171,602,602,602,602,0
20240926,161600,426599171,602,602,602,602,0
20240926,161500,426599171,602,602,602,602,0
20240926,161400,426599171,602,602,602,602,0
20240926,161300,426599171,602,602,602,602,0
20240926,161200,426599171,602,602,602,602,0
20240926,161100,426599171,602,602,602,602,0
20240926,161000,426599171,602,602,602,602,0
20240926,160900,426599171,602,602,602,602,0
20240926,160800,426599171,602,602,602,602,0
20240926,160700,426599171,602,602,602,602,0
20240926,160600,426599171,602,602,602,602,0
20240926,160500,426599171,602,602,602,602,0
20240926,160400,426599171,602,602,602,602,0
20240926,160300,426599171,602,602,602,602,0
20240926,160200,426599171,602,602,602,602,0
20240926,160100,426599171,602,602,602,602,0
20240926,160000,426599171,602,602,602,602,0
20240926,155900,426599171,602,602,602,602,0
20240926,155800,426599171,602,602,602,602,0
20240926,155700,426599171,602,602,602,602,0
20240926,155600,426599171,602,602,602,602,5480
20240926,155500,426599171,602,602,602,602,0
20240926,155400,426599171,602,602,602,602,0
20240926,155300,426599171,602,602,602,602,0
20240926,155200,426599171,602,602,602,602,0
20240926,155100,426599171,602,602,602,602,0
20240926,155000,426599171,602,602,602,602,0
20240926,154900,426599171,602,602,602,602,0
20240926,154800,426599171,602,602,602,602,0
20240926,154700,426599171,602,602,602,602,0
20240926,154600,426599171,602,602,602,602,0
20240926,154500,426599171,602,602,602,602,0
20240926,154400,426599171,602,602,602,602,0
20240926,154300,426599171,602,602,602,602,0
20240926,154200,426599171,602,602,602,602,0
20240926,154100,426599171,602,602,602,602,0
20240926,154000,426599171,602,602,602,602,0
20240926,153900,426599171,602,602,602,602,0
20240926,153800,426599171,602,602,602,602,0
20240926,153700,426599171,602,602,602,602,0
20240926,153600,426599171,602,602,602,602,0
20240926,153500,426599171,602,602,602,602,0
20240926,153400,426599171,602,602,602,602,0
20240926,153300,426599171,602,602,602,602,0
20240926,153200,426599171,602,602,602,602,0
20240926,153100,426599171,602,602,602,602,0
20240926,153000,426599171,602,602,602,602,5480
20240926,152900,423300211,603,603,603,603,0
20240926,152800,423300211,603,603,603,603,0
20240926,152700,423300211,603,603,603,603,0
20240926,152600,423300211,603,603,603,603,0
20240926,152500,423300211,603,603,603,603,0
20240926,152400,423300211,603,603,603,603,0
20240926,152300,423300211,603,603,603,603,0
20240926,152200,423300211,603,603,603,603,0
20240926,152100,423300211,603,603,603,603,0
20240926,152000,423300211,603,603,603,603,0
20240926,151900,423300211,603,602,603,601,9273
20240926,151800,417717868,602,602,602,601,2025
20240926,151700,416500818,602,601,602,601,272
20240926,151600,416337341,601,601,601,601,3536
20240926,151500,414212205,601,601,601,601,1004
20240926,151400,413608801,601,601,601,601,1666
20240926,151300,412607535,601,601,601,601,55
20240926,151200,412574480,601,600,601,600,15
20240926,151100,412565466,600,600,600,600,0
20240926,151000,412565466,600,600,601,600,36
20240926,150900,412543865,600,600,600,600,0
20240926,150800,412543865,600,600,600,600,0
20240926,150700,412543865,600,600,600,600,489
20240926,150600,412250465,601,601,601,601,0
20240926,150500,412250465,601,600,601,600,699
20240926,150400,411830386,600,600,600,600,0
20240926,150300,411830386,600,600,600,600,18
20240926,150200,411819586,600,600,600,600,20
20240926,150100,411807586,600,600,600,600,0
20240926,150000,411807586,600,600,600,600,16
20240926,145900,411797986,600,600,600,600,14
20240926,145800,411789586,601,601,601,601,0
20240926,145700,411789586,601,600,601,600,2116
20240926,145600,410519985,600,600,600,600,331
20240926,145500,410321385,600,600,600,600,161
20240926,145400,410224785,599,599,599,599,4415
20240926,145300,407580200,600,600,600,600,2
20240926,145200,407579000,599,599,599,599,2500
20240926,145100,406081500,600,600,600,600,195
20240926,145000,405964500,600,600,600,600,198
20240926,144900,405845700,600,600,600,600,217
20240926,144800,405715500,601,601,601,601,3
20240926,144700,405713697,600,600,600,600,0
20240926,144600,405713697,600,600,600,600,0
20240926,144500,405713697,600,600,600,600,2503
20240926,144400,404211897,600,600,600,600,13
20240926,144300,404204097,601,601,601,601,0
20240926,144200,404204097,601,601,601,601,100
20240926,144100,404143997,601,601,601,601,100
20240926,144000,404083897,600,600,600,600,0
20240926,143900,404083897,600,600,600,600,1100
20240926,143800,403423897,601,601,601,600,1228
20240926,143700,402686996,601,601,601,601,25
20240926,143600,402671971,601,601,601,601,0
20240926,143500,402671971,601,601,601,601,192
20240926,143400,402556579,601,601,601,601,3
20240926,143300,402554776,600,600,600,600,0
20240926,143200,402554776,600,600,600,600,1910
20240926,143100,401408776,601,601,601,600,73
20240926,143000,401364971,601,601,601,601,1
20240926,142900,401364370,601,601,601,601,0
20240926,142800,401364370,601,601,601,601,19
20240926,142700,401352951,602,602,602,602,1
20240926,142600,401352349,598,598,598,598,0
20240926,142500,401352349,598,598,598,598,0
20240926,142400,401352349,598,601,601,598,20006
20240926,142300,389328761,601,601,601,601,0
20240926,142200,389328761,601,601,601,601,0
20240926,142100,389328761,601,601,601,601,13
20240926,142000,389320948,596,596,596,596,0
20240926,141900,389320948,596,601,601,596,90000
20240926,141800,335509608,601,601,601,601,0
20240926,141700,335509608,601,601,601,601,0
20240926,141600,335509608,601,602,602,601,2566
20240926,141500,333967417,602,602,602,602,18
20240926,141400,333956581,602,602,602,602,1515
20240926,141300,333044551,602,602,602,602,0
20240926,141200,333044551,602,602,602,602,0
20240926,141100,333044551,602,602,602,602,0
20240926,141000,333044551,602,602,602,602,0
20240926,140900,333044551,602,602,602,602,0
20240926,140800,333044551,602,602,602,602,100
20240926,140700,332984351,602,602,603,602,86
20240926,140600,332932529,602,602,602,602,0
20240926,140500,332932529,602,602,602,602,100
20240926,140400,332872329,602,602,602,602,0
20240926,140300,332872329,602,602,602,602,18
20240926,140200,332861493,602,602,602,602,18
20240926,140100,332850657,602,602,602,602,2018
20240926,140000,331635821,602,602,602,602,18
20240926,135900,331624985,603,603,603,603,0
20240926,135800,331624985,603,603,603,603,42
20240926,135700,331599659,603,602,603,602,4194
20240926,135600,329070695,602,602,602,602,1000
20240926,135500,328468695,602,602,602,602,302
20240926,135400,328286891,602,602,602,602,14
20240926,135300,328278463,602,602,602,602,3
20240926,135200,328276657,602,602,602,602,1
20240926,135100,328276055,602,603,603,602,1518
20240926,135000,327361719,603,603,603,603,19
20240926,134900,327350262,601,602,602,601,4018
20240926,134800,324935442,601,601,601,601,0
20240926,134700,324935442,601,601,601,601,0
20240926,134600,324935442,601,601,601,601,0
20240926,134500,324935442,601,601,601,601,344
20240926,134400,324728698,602,602,602,602,18
20240926,134300,324717862,602,602,602,602,36
20240926,134200,324696190,602,602,602,602,18
20240926,134100,324685354,603,602,603,601,2103
20240926,134000,323417344,601,602,602,601,2049
20240926,133900,322185864,603,603,603,602,4
20240926,133800,322183453,601,601,601,601,800
20240926,133700,321702653,601,602,602,601,1300
20240926,133600,320921303,601,601,601,601,0
20240926,133500,320921303,601,601,601,601,0
20240926,133400,320921303,601,602,602,601,350
20240926,133300,320710878,602,602,602,602,0
20240926,133200,320710878,602,602,602,602,0
20240926,133100,320710878,602,602,602,602,0
20240926,133000,320710878,602,602,602,602,0
20240926,132900,320710878,602,601,602,601,7036
20240926,132800,316480282,601,601,601,601,0
20240926,132700,316480282,601,601,601,601,0
20240926,132600,316480282,601,601,601,601,100
20240926,132500,316420182,601,600,601,600,118
20240926,132400,316349282,600,600,600,600,0
20240926,132300,316349282,600,601,601,600,8104
20240926,132200,311486778,601,600,601,600,757
20240926,132100,311032239,601,601,601,601,1450
20240926,132000,310160789,600,600,600,600,1518
20240926,131900,309249989,601,600,601,600,48
20240926,131800,309221177,600,600,600,600,1518
20240926,131700,308310377,600,600,600,600,18
20240926,131600,308299577,600,600,600,600,4749
20240926,131500,305450177,601,601,601,601,0
20240926,131400,305450177,601,601,601,601,100
20240926,131300,305390077,601,601,601,601,0
20240926,131200,305390077,601,601,601,601,0
20240926,131100,305390077,601,601,601,601,0
20240926,131000,305390077,601,601,601,601,3
20240926,130900,305388274,601,601,601,601,734
20240926,130800,304947140,601,601,601,601,0
20240926,130700,304947140,601,601,601,601,1519
20240926,130600,304034221,601,601,601,601,0
20240926,130500,304034221,601,601,601,601,2026
20240926,130400,302816595,601,601,601,601,2100
20240926,130300,301554495,603,603,603,603,0
20240926,130200,301554495,603,603,603,603,0
20240926,130100,301554495,603,603,603,603,0
20240926,130000,301554495,603,603,603,603,30
20240926,125900,301536405,603,603,603,603,0
20240926,125800,301536405,603,603,603,603,0
20240926,125700,301536405,603,603,603,603,30
20240926,125600,301518315,601,601,601,601,0
20240926,125500,301518315,601,601,601,601,6000
20240926,125400,297912315,603,603,603,603,10
20240926,125300,297906285,603,601,603,601,2
20240926,125200,297905081,601,601,601,601,2400
20240926,125100,296462681,601,601,601,601,0
20240926,125000,296462681,601,601,601,601,0
20240926,124900,296462681,601,601,601,601,0
20240926,124800,296462681,601,601,601,601,0
20240926,124700,296462681,601,601,601,601,180
20240926,124600,296354501,601,601,601,601,0
20240926,124500,296354501,601,601,601,601,1518
20240926,124400,295442183,602,602,602,602,1700
20240926,124300,294418783,602,602,602,602,300
20240926,124200,294238183,602,602,602,602,18
20240926,124100,294227347,603,603,603,603,0
20240926,124000,294227347,603,603,603,603,0
20240926,123900,294227347,603,603,603,603,13
20240926,123800,294219508,603,603,603,603,1817
20240926,123700,293123857,599,599,599,599,0
20240926,123600,293123857,599,599,599,599,0
20240926,123500,293123857,599,599,599,599,0
20240926,123400,293123857,599,599,599,599,0
20240926,123300,293123857,599,599,599,599,0
20240926,123200,293123857,599,602,602,599,18447
20240926,123100,282065533,603,603,603,603,0
20240926,123000,282065533,603,603,603,603,0
20240926,122900,282065533,603,603,603,603,0
20240926,122800,282065533,603,603,603,603,28
20240926,122700,282048649,603,603,603,603,20
20240926,122600,282036589,603,602,603,602,1300
20240926,122500,281253689,602,603,603,602,1502
20240926,122400,280349483,602,602,602,600,16991
20240926,122300,270124901,602,602,602,602,2
20240926,122200,270123697,602,602,602,602,0
20240926,122100,270123697,602,602,602,602,1
20240926,122000,270123095,602,600,602,600,2715
20240926,121900,268493149,600,600,600,600,0
20240926,121800,268493149,600,601,601,600,1068
20240926,121700,267852242,601,601,601,601,0
20240926,121600,267852242,601,601,601,601,0
20240926,121500,267852242,601,601,601,601,2500
20240926,121400,266349742,601,601,601,601,0
20240926,121300,266349742,601,601,601,601,1000
20240926,121200,265748742,601,601,601,601,226
20240926,121100,265612916,601,601,601,601,1854
20240926,121000,264498662,601,601,601,601,1694
20240926,120900,263480568,602,602,602,602,0
20240926,120800,263480568,602,602,602,602,0
20240926,120700,263480568,602,602,602,602,0
20240926,120600,263480568,602,602,602,602,0
20240926,120500,263480568,602,602,602,602,2
20240926,120400,263479364,602,602,602,602,4
20240926,120300,263476956,602,602,602,602,100
20240926,120200,263416756,602,602,602,602,200
20240926,120100,263296356,602,602,602,602,18
20240926,120000,263285520,602,602,602,602,0
20240926,115900,263285520,602,602,602,602,18
20240926,115800,263274684,603,603,603,603,0
20240926,115700,263274684,603,603,603,603,5
20240926,115600,263271669,603,603,603,603,0
20240926,115500,263271669,603,603,603,603,0
20240926,115400,263271669,603,603,603,603,8
20240926,115300,263266845,603,603,603,603,0
20240926,115200,263266845,603,602,603,602,3238
20240926,115100,261317567,601,601,601,601,18
20240926,115000,261306749,602,602,602,602,0
20240926,114900,261306749,602,602,602,602,0
20240926,114800,261306749,602,602,602,602,1
20240926,114700,261306147,601,601,601,601,0
20240926,114600,261306147,601,601,601,601,341
20240926,114500,261101206,602,602,602,602,10
20240926,114400,261095186,602,602,602,602,6
20240926,114300,261091574,601,601,601,601,0
20240926,114200,261091574,601,601,601,601,0
20240926,114100,261091574,601,601,601,601,1375
20240926,114000,260265199,601,601,601,601,0
20240926,113900,260265199,601,601,601,601,5
20240926,113800,260262194,600,600,600,600,0
20240926,113700,260262194,600,600,600,600,0
20240926,113600,260262194,600,600,600,600,1300
20240926,113500,259482194,598,598,598,598,0
20240926,113400,259482194,598,598,598,598,0
20240926,113300,259482194,598,598,598,598,0
20240926,113200,259482194,598,598,598,598,0
20240926,113100,259482194,598,599,599,598,2055
20240926,113000,258252208,599,599,599,599,7677
20240926,112900,253653685,599,599,599,599,161
20240926,112800,253557246,600,600,600,600,675
20240926,112700,253152246,600,600,600,600,0
20240926,112600,253152246,600,600,600,600,10000
20240926,112500,247152246,601,601,601,601,10
20240926,112400,247146236,601,600,601,600,108
20240926,112300,247081336,601,601,601,601,0
20240926,112200,247081336,601,601,601,601,3806
20240926,112100,244793930,601,601,601,601,200
20240926,112000,244673730,601,601,601,601,2000
20240926,111900,243471730,602,602,602,602,0
20240926,111800,243471730,602,602,602,602,170
20240926,111700,243369390,602,600,602,600,1500
20240926,111600,242468650,599,599,599,599,633
20240926,111500,242089483,601,599,601,599,37
20240926,111400,242067268,600,600,600,600,0
20240926,111300,242067268,600,600,600,600,9847
20240926,111200,236159068,601,601,601,601,0
20240926,111100,236159068,601,601,601,601,8
20240926,111000,236154260,601,601,601,601,200
20240926,110900,236034060,599,599,599,599,1163
20240926,110800,235337423,599,599,599,599,0
20240926,110700,235337423,599,600,600,599,3296
20240926,110600,233361326,600,600,600,600,0
20240926,110500,233361326,600,600,600,600,5
20240926,110400,233358326,599,600,600,599,2061
20240926,110300,232123718,601,601,601,601,0
20240926,110200,232123718,601,601,601,601,0
20240926,110100,232123718,601,601,601,601,30
20240926,110000,232105688,600,600,601,600,320
20240926,105900,231913687,600,600,600,600,0
20240926,105800,231913687,600,600,600,600,0
20240926,105700,231913687,600,600,600,600,996
20240926,105600,231316087,599,599,599,599,1559
20240926,105500,230382246,599,599,599,599,0
20240926,105400,230382246,599,599,599,599,0
20240926,105300,230382246,599,599,599,599,20
20240926,105200,230370266,599,600,600,599,778
20240926,105100,229903944,599,599,599,599,21
20240926,105000,229891365,599,602,602,599,14024
20240926,104900,221482354,603,603,603,603,0
20240926,104800,221482354,603,604,604,603,516
20240926,104700,221170700,602,602,602,602,0
20240926,104600,221170700,602,602,602,602,20
20240926,104500,221158660,604,604,604,604,2000
20240926,104400,219950660,600,602,604,600,606
20240926,104300,219586856,600,600,600,600,0
20240926,104200,219586856,600,600,600,600,4950
20240926,104100,216616856,600,600,600,600,2
20240926,104000,216615656,600,600,600,600,252
20240926,103900,216464456,600,600,600,600,2418
20240926,103800,215013656,600,603,605,600,1794
20240926,103700,213929357,600,604,604,600,371
20240926,103600,213706745,599,604,604,599,64281
20240926,103500,175070979,606,607,607,606,101
20240926,103400,175009772,604,604,604,604,4506
20240926,103300,172288148,604,604,604,604,0
20240926,103200,172288148,604,604,604,604,500
20240926,103100,171986148,604,607,607,604,2
20240926,103000,171984937,607,607,607,607,100
20240926,102900,171924237,607,607,608,607,202
20240926,102800,171801622,604,604,604,604,0
20240926,102700,171801622,604,604,604,604,0
20240926,102600,171801622,604,606,606,603,15983
20240926,102500,162137422,606,606,606,606,200
20240926,102400,162016222,606,606,606,606,0
20240926,102300,162016222,606,606,606,606,0
20240926,102200,162016222,606,606,606,606,0
20240926,102100,162016222,606,608,608,606,4613
20240926,102000,159215150,609,611,611,608,3521
20240926,101900,157070367,612,612,612,612,500
20240926,101800,156764367,613,613,613,613,49
20240926,101700,156734330,613,613,613,613,0
20240926,101600,156734330,613,613,613,613,0
20240926,101500,156734330,613,613,613,613,100
20240926,101400,156673030,613,613,613,613,0
20240926,101300,156673030,613,613,613,613,0
20240926,101200,156673030,613,613,613,613,0
20240926,101100,156673030,613,613,613,613,500
20240926,101000,156366530,612,612,612,612,0
20240926,100900,156366530,612,612,612,606,664
20240926,100800,155960168,607,613,613,607,13825
20240926,100700,147545011,613,613,613,613,4609
20240926,100600,144719694,614,613,614,613,4035
20240926,100500,142246238,612,611,612,611,7009
20240926,100400,137962692,610,610,610,610,2471
20240926,100300,136455382,610,610,610,610,0
20240926,100200,136455382,610,610,611,610,304
20240926,100100,136269941,610,610,610,610,2262
20240926,100000,134890121,610,610,610,609,1784
20240926,095900,133801884,610,608,611,608,17748
20240926,095800,122983388,607,607,607,607,0
20240926,095700,122983388,607,605,607,605,69988
20240926,095600,80615611,603,604,604,603,161
20240926,095500,80518490,604,604,604,604,4416
20240926,095400,77851226,604,604,604,604,584
20240926,095300,77498490,604,604,604,604,1000
20240926,095200,76894490,603,603,603,603,0
20240926,095100,76894490,603,604,604,603,1375
20240926,095000,76064865,604,604,604,604,1000
20240926,094900,75460865,604,605,605,604,4001
20240926,094800,73044260,604,604,604,604,2411
20240926,094700,71588016,605,604,605,604,2046
20240926,094600,70352231,603,603,603,603,611
20240926,094500,69983798,603,604,604,603,1642
20240926,094400,68993655,604,604,604,604,1
20240926,094300,68993051,604,604,604,604,3688
20240926,094200,66765499,604,604,604,604,0
20240926,094100,66765499,604,604,604,604,13
20240926,094000,66757647,604,604,604,604,423
20240926,093900,66502155,604,604,604,604,784
20240926,093800,66028619,604,604,605,604,1200
20240926,093700,65303318,604,604,604,604,2
20240926,093600,65302110,602,602,602,602,500
20240926,093500,65001110,604,604,604,604,600
20240926,093400,64638710,604,604,604,604,1451
20240926,093300,63762306,604,604,604,604,9
20240926,093200,63756870,605,605,605,605,6
20240926,093100,63753240,605,605,605,605,20
20240926,093000,63741140,605,605,605,605,3
20240926,092900,63739325,601,601,601,601,0
20240926,092800,63739325,601,604,605,600,4730
20240926,092700,60893955,604,604,604,604,700
20240926,092600,60471155,602,603,603,602,696
20240926,092500,60052162,603,604,604,603,17
20240926,092400,60041895,604,604,604,602,2073
20240926,092300,58791137,604,602,604,602,4002
20240926,092200,56378372,599,598,599,598,2656
20240926,092100,54787891,599,602,602,599,1745
20240926,092000,53742627,599,598,599,598,75
20240926,091900,53697707,598,601,601,598,5864
20240926,091800,50189495,603,603,603,603,2
20240926,091700,50188289,603,602,603,600,9087
20240926,091600,44724110,604,604,604,604,528
20240926,091500,44405198,604,604,604,604,2130
20240926,091400,43118678,604,604,604,604,668
20240926,091300,42715206,604,603,604,600,2578
20240926,091200,41161741,599,599,599,599,0
20240926,091100,41161741,599,604,604,599,1009
20240926,091000,40552314,597,600,605,597,21009
20240926,090900,27904835,600,594,600,594,2301
20240926,090800,26536003,594,591,594,591,5540
20240926,090700,23258143,594,595,595,591,182
20240926,090600,23150085,590,590,590,590,5857
20240926,090500,19694455,590,590,590,590,1258
20240926,090400,18952235,587,588,590,587,1580
20240926,090300,18024157,588,592,595,588,5774
20240926,090200,14614425,592,591,595,590,1722
20240926,090100,13597557,596,596,596,596,407
20240926,090000,13354985,592,597,597,590,22397