stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191700,3669497427,508,508,508,508,118225
20240905,191600,3669497427,508,508,508,508,0
20240905,191500,3669497427,508,508,508,508,0
20240905,191400,3669497427,508,508,508,508,0
20240905,191300,3669497427,508,508,508,508,0
20240905,191200,3669497427,508,508,508,508,0
20240905,191100,3669497427,508,508,508,508,0
20240905,191000,3669497427,508,508,508,508,0
20240905,190900,3669497427,508,508,508,508,0
20240905,190800,3669497427,508,508,508,508,0
20240905,190700,3669497427,508,508,508,508,0
20240905,190600,3669497427,508,508,508,508,0
20240905,190500,3669497427,508,508,508,508,0
20240905,190400,3669497427,508,508,508,508,0
20240905,190300,3669497427,508,508,508,508,0
20240905,190200,3669497427,508,508,508,508,0
20240905,190100,3669497427,508,508,508,508,0
20240905,190000,3669497427,508,508,508,508,0
20240905,185900,3669497427,508,508,508,508,0
20240905,185800,3669497427,508,508,508,508,0
20240905,185700,3669497427,508,508,508,508,0
20240905,185600,3669497427,508,508,508,508,0
20240905,185500,3669497427,508,508,508,508,0
20240905,185400,3669497427,508,508,508,508,0
20240905,185300,3669497427,508,508,508,508,0
20240905,185200,3669497427,508,508,508,508,0
20240905,185100,3669497427,508,508,508,508,0
20240905,185000,3669497427,508,508,508,508,0
20240905,184900,3669497427,508,508,508,508,0
20240905,184800,3669497427,508,508,508,508,0
20240905,184700,3669497427,508,508,508,508,118225
20240905,184600,3669497427,508,508,508,508,0
20240905,184500,3669497427,508,508,508,508,0
20240905,184400,3669497427,508,508,508,508,0
20240905,184300,3669497427,508,508,508,508,0
20240905,184200,3669497427,508,508,508,508,0
20240905,184100,3669497427,508,508,508,508,0
20240905,184000,3669497427,508,508,508,508,0
20240905,183900,3669497427,508,508,508,508,0
20240905,183800,3669497427,508,508,508,508,0
20240905,183700,3669497427,508,508,508,508,0
20240905,183600,3669497427,508,508,508,508,0
20240905,183500,3669497427,508,508,508,508,0
20240905,183400,3669497427,508,508,508,508,0
20240905,183300,3669497427,508,508,508,508,0
20240905,183200,3669497427,508,508,508,508,0
20240905,183100,3669497427,508,508,508,508,0
20240905,183000,3669497427,508,508,508,508,0
20240905,182900,3669497427,508,508,508,508,0
20240905,182800,3669497427,508,508,508,508,0
20240905,182700,3669497427,508,508,508,508,0
20240905,182600,3669497427,508,508,508,508,0
20240905,182500,3669497427,508,508,508,508,0
20240905,182400,3669497427,508,508,508,508,0
20240905,182300,3669497427,508,508,508,508,0
20240905,182200,3669497427,508,508,508,508,0
20240905,182100,3669497427,508,508,508,508,0
20240905,182000,3669497427,508,508,508,508,0
20240905,181900,3669497427,508,508,508,508,0
20240905,181800,3669497427,508,508,508,508,0
20240905,181700,3669497427,508,508,508,508,118225
20240905,181600,3669497427,508,508,508,508,0
20240905,181500,3669497427,508,508,508,508,0
20240905,181400,3669497427,508,508,508,508,0
20240905,181300,3669497427,508,508,508,508,0
20240905,181200,3669497427,508,508,508,508,0
20240905,181100,3669497427,508,508,508,508,0
20240905,181000,3669497427,508,508,508,508,0
20240905,180900,3669497427,508,508,508,508,0
20240905,180800,3669497427,508,508,508,508,0
20240905,180700,3669497427,508,508,508,508,0
20240905,180600,3669497427,508,508,508,508,0
20240905,180500,3669497427,508,508,508,508,0
20240905,180400,3669497427,508,508,508,508,0
20240905,180300,3669497427,508,508,508,508,0
20240905,180200,3669497427,508,508,508,508,0
20240905,180100,3669497427,508,508,508,508,0
20240905,180000,3669497427,508,508,508,508,0
20240905,175900,3669497427,508,508,508,508,0
20240905,175800,3669497427,508,508,508,508,0
20240905,175700,3669497427,508,508,508,508,0
20240905,175600,3669497427,508,508,508,508,0
20240905,175500,3669497427,508,508,508,508,0
20240905,175400,3669497427,508,508,508,508,0
20240905,175300,3669497427,508,508,508,508,0
20240905,175200,3669497427,508,508,508,508,0
20240905,175100,3669497427,508,508,508,508,0
20240905,175000,3669497427,508,508,508,508,0
20240905,174900,3669497427,508,508,508,508,0
20240905,174800,3669497427,508,508,508,508,0
20240905,174700,3669497427,508,508,508,508,118225
20240905,174600,3669497427,508,508,508,508,0
20240905,174500,3669497427,508,508,508,508,0
20240905,174400,3669497427,508,508,508,508,0
20240905,174300,3669497427,508,508,508,508,0
20240905,174200,3669497427,508,508,508,508,0
20240905,174100,3669497427,508,508,508,508,0
20240905,174000,3669497427,508,508,508,508,0
20240905,173900,3669497427,508,508,508,508,0
20240905,173800,3669497427,508,508,508,508,0
20240905,173700,3669497427,508,508,508,508,0
20240905,173600,3669497427,508,508,508,508,0
20240905,173500,3669497427,508,508,508,508,0
20240905,173400,3669497427,508,508,508,508,0
20240905,173300,3669497427,508,508,508,508,0
20240905,173200,3669497427,508,508,508,508,0
20240905,173100,3669497427,508,508,508,508,0
20240905,173000,3669497427,508,508,508,508,0
20240905,172900,3669497427,508,508,508,508,0
20240905,172800,3669497427,508,508,508,508,0
20240905,172700,3669497427,508,508,508,508,0
20240905,172600,3669497427,508,508,508,508,0
20240905,172500,3669497427,508,508,508,508,0
20240905,172400,3669497427,508,508,508,508,0
20240905,172300,3669497427,508,508,508,508,0
20240905,172200,3669497427,508,508,508,508,0
20240905,172100,3669497427,508,508,508,508,0
20240905,172000,3669497427,508,508,508,508,0
20240905,171900,3669497427,508,508,508,508,0
20240905,171800,3669497427,508,508,508,508,0
20240905,171700,3669497427,508,508,508,508,118225
20240905,171600,3669497427,508,508,508,508,0
20240905,171500,3669497427,508,508,508,508,0
20240905,171400,3669497427,508,508,508,508,0
20240905,171300,3669497427,508,508,508,508,0
20240905,171200,3669497427,508,508,508,508,0
20240905,171100,3669497427,508,508,508,508,0
20240905,171000,3669497427,508,508,508,508,0
20240905,170900,3669497427,508,508,508,508,0
20240905,170800,3669497427,508,508,508,508,0
20240905,170700,3669497427,508,508,508,508,0
20240905,170600,3669497427,508,508,508,508,0
20240905,170500,3669497427,508,508,508,508,0
20240905,170400,3669497427,508,508,508,508,0
20240905,170300,3669497427,508,508,508,508,0
20240905,170200,3669497427,508,508,508,508,0
20240905,170100,3669497427,508,508,508,508,0
20240905,170000,3669497427,508,508,508,508,0
20240905,165900,3669497427,508,508,508,508,0
20240905,165800,3669497427,508,508,508,508,0
20240905,165700,3669497427,508,508,508,508,0
20240905,165600,3669497427,508,508,508,508,0
20240905,165500,3669497427,508,508,508,508,0
20240905,165400,3669497427,508,508,508,508,0
20240905,165300,3669497427,508,508,508,508,0
20240905,165200,3669497427,508,508,508,508,0
20240905,165100,3669497427,508,508,508,508,0
20240905,165000,3669497427,508,508,508,508,0
20240905,164900,3669497427,508,508,508,508,0
20240905,164800,3669497427,508,508,508,508,0
20240905,164700,3669497427,508,508,508,508,118225
20240905,164600,3669497427,508,508,508,508,0
20240905,164500,3669497427,508,508,508,508,0
20240905,164400,3669497427,508,508,508,508,0
20240905,164300,3669497427,508,508,508,508,0
20240905,164200,3669497427,508,508,508,508,0
20240905,164100,3669497427,508,508,508,508,0
20240905,164000,3669497427,508,508,508,508,0
20240905,163900,3669497427,508,508,508,508,0
20240905,163800,3669497427,508,508,508,508,0
20240905,163700,3669497427,508,508,508,508,0
20240905,163600,3669497427,508,508,508,508,0
20240905,163500,3669497427,508,508,508,508,0
20240905,163400,3669497427,508,508,508,508,0
20240905,163300,3669497427,508,508,508,508,0
20240905,163200,3669497427,508,508,508,508,0
20240905,163100,3669497427,508,508,508,508,0
20240905,163000,3669497427,508,508,508,508,0
20240905,162900,3669497427,508,508,508,508,0
20240905,162800,3669497427,508,508,508,508,0
20240905,162700,3669497427,508,508,508,508,0
20240905,162600,3669497427,508,508,508,508,0
20240905,162500,3669497427,508,508,508,508,0
20240905,162400,3669497427,508,508,508,508,0
20240905,162300,3669497427,508,508,508,508,0
20240905,162200,3669497427,508,508,508,508,0
20240905,162100,3669497427,508,508,508,508,0
20240905,162000,3669497427,508,508,508,508,0
20240905,161900,3669497427,508,508,508,508,0
20240905,161800,3669497427,508,508,508,508,0
20240905,161700,3669497427,508,508,508,508,118225
20240905,161600,3669497427,508,508,508,508,0
20240905,161500,3669497427,508,508,508,508,0
20240905,161400,3669497427,508,508,508,508,0
20240905,161300,3669497427,508,508,508,508,0
20240905,161200,3669497427,508,508,508,508,0
20240905,161100,3669497427,508,508,508,508,0
20240905,161000,3669497427,508,508,508,508,0
20240905,160900,3669497427,508,508,508,508,0
20240905,160800,3669497427,508,508,508,508,0
20240905,160700,3669497427,508,508,508,508,0
20240905,160600,3669497427,508,508,508,508,0
20240905,160500,3669497427,508,508,508,508,0
20240905,160400,3669497427,508,508,508,508,0
20240905,160300,3669497427,508,508,508,508,0
20240905,160200,3669497427,508,508,508,508,0
20240905,160100,3669497427,508,508,508,508,0
20240905,160000,3669497427,508,508,508,508,0
20240905,155900,3669497427,508,508,508,508,0
20240905,155800,3669497427,508,508,508,508,0
20240905,155700,3669497427,508,508,508,508,0
20240905,155600,3669497427,508,508,508,508,0
20240905,155500,3669497427,508,508,508,508,0
20240905,155400,3669497427,508,508,508,508,0
20240905,155300,3669497427,508,508,508,508,0
20240905,155200,3669497427,508,508,508,508,0
20240905,155100,3669497427,508,508,508,508,0
20240905,155000,3669497427,508,508,508,508,0
20240905,154900,3669497427,508,508,508,508,0
20240905,154800,3669497427,508,508,508,508,0
20240905,154700,3669497427,508,508,508,508,118225
20240905,154600,3669497427,508,508,508,508,0
20240905,154500,3669497427,508,508,508,508,0
20240905,154400,3669497427,508,508,508,508,0
20240905,154300,3669497427,508,508,508,508,0
20240905,154200,3669497427,508,508,508,508,0
20240905,154100,3669497427,508,508,508,508,0
20240905,154000,3669497427,508,508,508,508,0
20240905,153900,3669497427,508,508,508,508,0
20240905,153800,3669497427,508,508,508,508,0
20240905,153700,3669497427,508,508,508,508,0
20240905,153600,3669497427,508,508,508,508,0
20240905,153500,3669497427,508,508,508,508,0
20240905,153400,3669497427,508,508,508,508,0
20240905,153300,3669497427,508,508,508,508,0
20240905,153200,3669497427,508,508,508,508,0
20240905,153100,3669497427,508,508,508,508,0
20240905,153000,3669497427,508,508,508,508,118225
20240905,152900,3609439127,513,513,513,513,0
20240905,152800,3609439127,513,513,513,513,0
20240905,152700,3609439127,513,513,513,513,0
20240905,152600,3609439127,513,513,513,513,0
20240905,152500,3609439127,513,513,513,513,0
20240905,152400,3609439127,513,513,513,513,0
20240905,152300,3609439127,513,513,513,513,0
20240905,152200,3609439127,513,513,513,513,0
20240905,152100,3609439127,513,513,513,513,0
20240905,152000,3609439127,513,513,513,513,0
20240905,151900,3609439127,513,515,516,512,8977
20240905,151800,3604816021,515,516,522,512,39697
20240905,151700,3584416119,522,515,522,513,37244
20240905,151600,3565149961,519,519,519,519,2547
20240905,151500,3563828068,519,516,519,516,23111
20240905,151400,3551878233,516,513,517,513,19352
20240905,151300,3541903264,512,513,513,512,792
20240905,151200,3541497320,513,504,513,504,15529
20240905,151100,3533572389,503,506,506,503,13927
20240905,151000,3526542933,505,507,510,504,11130
20240905,150900,3520906044,507,505,507,505,14918
20240905,150800,3513348789,503,508,510,503,27452
20240905,150700,3499492694,510,515,515,507,10901
20240905,150600,3493939114,512,525,525,508,70908
20240905,150500,3457104991,519,508,525,508,50770
20240905,150400,3430925905,508,505,508,505,16738
20240905,150300,3422434465,503,504,504,503,5241
20240905,150200,3419797163,504,507,507,504,3440
20240905,150100,3418063367,503,505,507,503,12710
20240905,150000,3411651647,503,503,503,501,2117
20240905,145900,3410588432,507,506,507,500,8109
20240905,145800,3406520754,507,507,509,507,922
20240905,145700,3406053192,506,509,510,506,4137
20240905,145600,3403947185,509,509,510,509,3641
20240905,145500,3402093095,509,508,509,508,1431
20240905,145400,3401366077,508,506,508,505,4077
20240905,145300,3399296049,508,507,508,506,1238
20240905,145200,3398668034,507,508,508,506,1709
20240905,145100,3397799865,508,505,509,505,6554
20240905,145000,3394475421,504,504,505,504,2958
20240905,144900,3392984206,505,504,505,501,4656
20240905,144800,3390649526,504,503,505,502,732
20240905,144700,3390280279,504,504,505,504,4728
20240905,144600,3387896942,505,504,505,504,462
20240905,144500,3387663673,505,505,506,501,13469
20240905,144400,3380912611,505,503,505,503,7861
20240905,144300,3376950024,504,502,504,502,1557
20240905,144200,3376165799,504,504,504,501,1938
20240905,144100,3375189679,504,503,505,501,3658
20240905,144000,3373346765,504,499,505,499,16202
20240905,143900,3365217074,499,497,500,496,4738
20240905,143800,3362854390,496,496,497,496,320
20240905,143700,3362695493,496,495,497,492,11595
20240905,143600,3356976537,494,499,499,494,2844
20240905,143500,3355565162,499,499,499,499,0
20240905,143400,3355565162,499,494,499,493,4596
20240905,143300,3353278710,502,497,502,493,4837
20240905,143200,3350888339,496,497,497,496,3635
20240905,143100,3349085271,496,501,501,496,35271
20240905,143000,3331524409,501,502,502,501,1962
20240905,142900,3330539648,502,502,502,502,578
20240905,142800,3330249492,504,501,504,500,25001
20240905,142700,3317729425,504,502,504,501,2061
20240905,142600,3316696800,502,501,502,501,1050
20240905,142500,3316170700,501,501,503,501,5708
20240905,142400,3313310980,504,504,504,503,12001
20240905,142300,3307262524,503,503,503,503,1
20240905,142200,3307262021,504,504,504,504,2
20240905,142100,3307261013,500,497,500,495,35047
20240905,142000,3289874769,497,498,499,497,31236
20240905,141900,3274342134,498,503,503,498,26975
20240905,141800,3260861446,503,504,504,503,2968
20240905,141700,3259368400,505,503,505,503,3556
20240905,141600,3257577560,503,500,503,500,2718
20240905,141500,3256215484,500,500,502,499,6204
20240905,141400,3253112829,501,502,504,500,6084
20240905,141300,3250070620,504,503,504,500,10451
20240905,141200,3244831438,505,507,507,502,8551
20240905,141100,3240525040,505,507,508,502,26244
20240905,141000,3227309676,508,507,510,503,17431
20240905,140900,3218505767,510,504,511,504,2611
20240905,140800,3217182355,507,504,507,503,21868
20240905,140700,3206164414,504,509,509,504,31169
20240905,140600,3190386346,509,515,516,509,22881
20240905,140500,3178659092,516,516,519,515,15997
20240905,140400,3170378338,515,515,518,512,23661
20240905,140300,3158228519,513,518,526,511,44827
20240905,140200,3134981086,520,524,525,515,16779
20240905,140100,3126262440,520,528,530,520,50370
20240905,140000,3099751424,521,516,528,512,23252
20240905,135900,3087585458,515,511,518,511,8668
20240905,135800,3083121619,517,519,519,508,17708
20240905,135700,3074040653,515,520,521,515,10286
20240905,135600,3068709760,517,517,522,516,13346
20240905,135500,3061771910,520,520,526,516,43186
20240905,135400,3039234189,521,511,521,509,32205
20240905,135300,3022646530,509,511,511,507,11044
20240905,135200,3017041441,508,509,513,507,10682
20240905,135100,3011606967,513,513,515,509,5381
20240905,135000,3008859622,515,516,516,513,4982
20240905,134900,3006294064,515,513,516,507,4943
20240905,134800,3003751651,507,515,517,506,27745
20240905,134700,2989460091,517,512,524,510,51833
20240905,134600,2962662119,514,501,516,500,45225
20240905,134500,2939658466,501,504,504,501,1575
20240905,134400,2938867891,500,503,505,500,11069
20240905,134300,2933314516,504,510,510,502,2891
20240905,134200,2931859544,504,503,511,503,5937
20240905,134100,2928853345,506,505,509,500,6057
20240905,134000,2925815201,506,511,512,505,4847
20240905,133900,2923338372,512,511,516,511,30400
20240905,133800,2907786207,511,504,528,502,89038
20240905,133700,2861866534,502,498,502,498,4927
20240905,133600,2859400781,500,500,502,496,22780
20240905,133500,2848008115,501,502,503,497,23515
20240905,133400,2836264096,499,504,504,499,29628
20240905,133300,2821399753,507,503,508,503,6126
20240905,133200,2818293576,507,504,507,499,23643
20240905,133100,2806379301,504,501,504,499,32731
20240905,133000,2789999248,505,502,517,499,74571
20240905,132900,2752560384,503,508,508,500,14906
20240905,132800,2745062289,509,511,514,504,61568
20240905,132700,2713687643,511,530,530,501,196783
20240905,132600,2612366680,526,529,530,522,82982
20240905,132500,2568437692,535,535,535,535,0
20240905,132400,2568437692,535,521,535,509,102681
20240905,132300,2514250256,522,490,522,488,89772
20240905,132200,2469302884,492,493,494,491,21585
20240905,132100,2458703089,491,494,495,491,7004
20240905,132000,2455255043,495,499,500,493,4334
20240905,131900,2453112479,499,502,502,493,47127
20240905,131800,2429651311,502,497,503,497,31374
20240905,131700,2413982717,499,493,499,492,7929
20240905,131600,2410045918,496,491,499,488,14082
20240905,131500,2403067232,492,488,494,486,20048
20240905,131400,2393273450,491,501,502,485,8698
20240905,131300,2389011283,503,495,505,494,50127
20240905,131200,2364026860,495,491,495,491,15761
20240905,131100,2356258549,490,491,491,490,10647
20240905,131000,2351034642,489,487,489,483,19773
20240905,130900,2341408291,488,486,489,482,10659
20240905,130800,2336245521,486,492,493,482,57246
20240905,130700,2308404749,490,488,493,485,25659
20240905,130600,2295919349,488,493,493,488,18590
20240905,130500,2286808069,494,491,494,486,37286
20240905,130400,2268584431,494,499,499,489,25329
20240905,130300,2256151841,499,494,518,489,148647
20240905,130200,2181802579,494,487,498,487,97119
20240905,130100,2134356536,490,490,490,490,0
20240905,130000,2134356536,490,523,530,490,128480
20240905,125900,2067922497,523,545,545,523,142809
20240905,125800,1991566366,543,529,548,529,146179
20240905,125700,1912854773,530,540,545,523,137454
20240905,125600,1839742021,540,539,550,538,206043
20240905,125500,1727404452,540,530,555,529,432002
20240905,125400,1494477349,522,522,522,522,0
20240905,125300,1494477349,522,522,522,522,0
20240905,125200,1494477349,522,494,522,494,95562
20240905,125100,1446150374,497,484,500,478,35713
20240905,125000,1428523466,484,477,484,476,6952
20240905,124900,1425196619,480,481,484,478,8500
20240905,124800,1421116674,483,483,483,483,256
20240905,124700,1420993026,483,483,483,483,201
20240905,124600,1420895943,482,481,482,481,2564
20240905,124500,1419660159,480,482,484,480,4628
20240905,124400,1417428658,484,488,488,483,16956
20240905,124300,1409183666,487,484,488,480,10793
20240905,124200,1403936698,484,482,484,482,11532
20240905,124100,1398367072,483,477,484,477,25529
20240905,124000,1386065277,476,475,476,474,16086
20240905,123900,1378418881,476,472,476,472,9563
20240905,123800,1373882078,472,472,472,470,3670
20240905,123700,1372156899,472,470,472,470,4913
20240905,123600,1369845177,470,470,474,469,7314
20240905,123500,1366407549,471,472,473,469,27768
20240905,123400,1353326172,474,474,474,470,4043
20240905,123300,1351419094,474,474,476,469,18673
20240905,123200,1342624398,475,477,477,472,37913
20240905,123100,1324677124,476,477,478,476,11431
20240905,123000,1319226818,478,475,478,473,55316
20240905,122900,1292940607,480,480,480,480,0
20240905,122800,1292940607,480,481,484,480,14227
20240905,122700,1286108647,481,484,486,481,16125
20240905,122600,1278327333,482,487,487,482,35371
20240905,122500,1261212998,487,496,497,483,122257
20240905,122400,1201454815,498,492,500,491,63875
20240905,122300,1169929887,493,504,506,493,112866
20240905,122200,1113805727,501,502,504,500,15204
20240905,122100,1106187397,501,507,508,499,46113
20240905,122000,1083032029,507,501,508,496,57504
20240905,121900,1054301882,502,506,512,502,56838
20240905,121800,1025530333,506,523,523,504,89439
20240905,121700,979674705,522,535,540,522,51012
20240905,121600,952403416,535,557,560,527,179677
20240905,121500,855956346,557,553,566,549,304201
20240905,121400,685551961,553,533,568,533,260066
20240905,121300,542936324,533,530,540,529,79023
20240905,121200,500561654,530,533,533,522,112876
20240905,121100,440546961,541,541,541,541,0
20240905,121000,440546961,541,566,572,541,64265
20240905,120900,405219840,572,560,573,552,53662
20240905,120800,374838668,560,580,580,559,85181
20240905,120700,326145937,583,601,601,557,155871
20240905,120600,233834759,586,586,586,586,0
20240905,120500,233834759,586,550,586,542,103770
20240905,120400,176552793,517,517,517,517,0
20240905,120300,176552793,517,495,522,495,90803
20240905,120200,130175393,495,472,495,472,22784
20240905,120100,119283098,471,471,471,471,10000
20240905,120000,114573098,471,469,471,469,21242
20240905,115900,104610400,468,468,468,468,0
20240905,115800,104610400,468,468,468,468,0
20240905,115700,104610400,468,468,468,468,3000
20240905,115600,103206400,468,468,468,468,4000
20240905,115500,101334400,469,469,469,469,0
20240905,115400,101334400,469,469,469,469,0
20240905,115300,101334400,469,469,469,469,0
20240905,115200,101334400,469,469,469,469,0
20240905,115100,101334400,469,469,469,469,50
20240905,115000,101310950,469,469,469,469,0
20240905,114900,101310950,469,469,469,469,10000
20240905,114800,96620950,468,468,468,468,0
20240905,114700,96620950,468,468,468,468,200
20240905,114600,96527350,468,468,468,468,0
20240905,114500,96527350,468,470,470,468,1600
20240905,114400,95778226,470,470,470,470,0
20240905,114300,95778226,470,470,470,470,1000
20240905,114200,95308226,470,470,470,470,0
20240905,114100,95308226,470,470,470,470,2000
20240905,114000,94368226,470,470,470,470,2379
20240905,113900,93250096,470,470,470,470,0
20240905,113800,93250096,470,470,470,470,0
20240905,113700,93250096,470,470,470,470,0
20240905,113600,93250096,470,470,470,470,0
20240905,113500,93250096,470,470,470,470,3671
20240905,113400,91524726,470,470,470,470,0
20240905,113300,91524726,470,470,470,470,0
20240905,113200,91524726,470,470,470,470,500
20240905,113100,91289726,470,470,470,470,0
20240905,113000,91289726,470,465,470,465,30000
20240905,112900,77246429,467,465,467,465,1500
20240905,112800,76547073,465,465,465,465,0
20240905,112700,76547073,465,465,465,465,0
20240905,112600,76547073,465,465,465,465,2500
20240905,112500,75384573,462,462,462,462,0
20240905,112400,75384573,462,462,462,462,10000
20240905,112300,70764573,462,462,462,462,0
20240905,112200,70764573,462,462,462,462,0
20240905,112100,70764573,462,470,470,462,30309
20240905,112000,56729113,474,474,474,474,0
20240905,111900,56729113,474,474,474,474,0
20240905,111800,56729113,474,474,474,474,0
20240905,111700,56729113,474,474,474,474,3
20240905,111600,56727691,474,474,474,474,0
20240905,111500,56727691,474,474,474,474,0
20240905,111400,56727691,474,474,474,474,43
20240905,111300,56707309,471,463,471,463,34071
20240905,111200,40792208,466,466,466,466,6
20240905,111100,40789412,466,466,466,466,6
20240905,111000,40786616,466,466,466,466,0
20240905,110900,40786616,466,466,466,466,0
20240905,110800,40786616,466,466,466,466,0
20240905,110700,40786616,466,466,466,466,0
20240905,110600,40786616,466,466,466,466,0
20240905,110500,40786616,466,466,466,466,498
20240905,110400,40554548,466,466,466,466,0
20240905,110300,40554548,466,466,466,466,2
20240905,110200,40553616,467,467,467,467,0
20240905,110100,40553616,467,467,467,467,4273
20240905,110000,38558125,466,466,466,466,0
20240905,105900,38558125,466,466,466,466,215
20240905,105800,38457935,467,467,467,467,0
20240905,105700,38457935,467,467,467,467,0
20240905,105600,38457935,467,467,467,467,0
20240905,105500,38457935,467,467,467,467,0
20240905,105400,38457935,467,467,467,467,0
20240905,105300,38457935,467,467,467,467,0
20240905,105200,38457935,467,467,467,467,0
20240905,105100,38457935,467,467,467,467,0
20240905,105000,38457935,467,467,467,467,0
20240905,104900,38457935,467,467,467,467,0
20240905,104800,38457935,467,467,467,467,0
20240905,104700,38457935,467,467,467,467,6000
20240905,104600,35655935,467,466,467,466,10000
20240905,104500,30992703,466,466,466,466,0
20240905,104400,30992703,466,466,466,466,100
20240905,104300,30946103,461,461,461,461,0
20240905,104200,30946103,461,461,461,461,0
20240905,104100,30946103,461,461,461,461,0
20240905,104000,30946103,461,463,463,461,5327
20240905,103900,28486646,467,467,467,467,0
20240905,103800,28486646,467,466,467,466,100
20240905,103700,28439947,463,463,463,463,0
20240905,103600,28439947,463,463,463,463,0
20240905,103500,28439947,463,463,463,463,1
20240905,103400,28439484,467,467,467,467,1
20240905,103300,28439017,462,462,462,462,0
20240905,103200,28439017,462,462,462,462,0
20240905,103100,28439017,462,462,462,462,0
20240905,103000,28439017,462,462,462,462,0
20240905,102900,28439017,462,462,462,462,0
20240905,102800,28439017,462,462,462,462,0
20240905,102700,28439017,462,462,462,462,0
20240905,102600,28439017,462,462,462,462,0
20240905,102500,28439017,462,462,462,462,0
20240905,102400,28439017,462,462,462,462,0
20240905,102300,28439017,462,462,462,462,0
20240905,102200,28439017,462,462,462,462,0
20240905,102100,28439017,462,462,462,462,0
20240905,102000,28439017,462,464,464,462,1000
20240905,101900,27975376,464,464,464,464,400
20240905,101800,27789776,464,464,464,464,100
20240905,101700,27743376,463,464,464,463,370
20240905,101600,27572060,464,464,464,464,0
20240905,101500,27572060,464,464,464,464,0
20240905,101400,27572060,464,464,464,464,0
20240905,101300,27572060,464,464,464,464,0
20240905,101200,27572060,464,464,464,464,0
20240905,101100,27572060,464,464,464,464,0
20240905,101000,27572060,464,467,467,464,2000
20240905,100900,26643694,467,467,467,467,0
20240905,100800,26643694,467,467,467,467,10000
20240905,100700,21973694,467,467,467,467,0
20240905,100600,21973694,467,467,467,467,1
20240905,100500,21973227,467,467,467,467,0
20240905,100400,21973227,467,467,467,467,1
20240905,100300,21972760,467,468,468,467,1454
20240905,100200,21293732,468,468,468,468,11
20240905,100100,21288584,468,468,468,468,2
20240905,100000,21287648,467,467,467,467,0
20240905,095900,21287648,467,467,467,467,0
20240905,095800,21287648,467,467,467,467,0
20240905,095700,21287648,467,467,467,467,0
20240905,095600,21287648,467,467,467,467,0
20240905,095500,21287648,467,467,467,467,0
20240905,095400,21287648,467,467,467,467,0
20240905,095300,21287648,467,467,467,467,0
20240905,095200,21287648,467,467,467,467,0
20240905,095100,21287648,467,467,467,467,0
20240905,095000,21287648,467,467,467,467,486
20240905,094900,21060686,467,467,467,467,18
20240905,094800,21052280,464,464,464,464,0
20240905,094700,21052280,464,464,464,464,1100
20240905,094600,20541880,464,464,464,464,0
20240905,094500,20541880,464,464,464,464,0
20240905,094400,20541880,464,464,464,464,0
20240905,094300,20541880,464,464,464,464,0
20240905,094200,20541880,464,464,464,463,5711
20240905,094100,17892487,469,469,469,469,0
20240905,094000,17892487,469,469,469,469,0
20240905,093900,17892487,469,469,469,469,1
20240905,093800,17892018,470,470,470,470,0
20240905,093700,17892018,470,470,470,470,7467
20240905,093600,14382528,470,470,470,470,0
20240905,093500,14382528,470,470,470,470,0
20240905,093400,14382528,470,470,470,470,695
20240905,093300,14055878,470,470,470,470,779
20240905,093200,13689748,470,470,470,470,850
20240905,093100,13290248,470,470,470,470,0
20240905,093000,13290248,470,470,470,470,0
20240905,092900,13290248,470,470,470,470,0
20240905,092800,13290248,470,469,470,469,1289
20240905,092700,12684894,470,470,470,470,0
20240905,092600,12684894,470,470,470,470,37
20240905,092500,12667504,470,470,470,470,0
20240905,092400,12667504,470,470,470,470,0
20240905,092300,12667504,470,470,470,470,0
20240905,092200,12667504,470,470,470,470,0
20240905,092100,12667504,470,470,470,470,0
20240905,092000,12667504,470,470,470,470,0
20240905,091900,12667504,470,470,470,470,0
20240905,091800,12667504,470,470,470,470,0
20240905,091700,12667504,470,470,470,470,0
20240905,091600,12667504,470,470,470,470,0
20240905,091500,12667504,470,470,470,470,0
20240905,091400,12667504,470,470,470,470,0
20240905,091300,12667504,470,470,470,470,111
20240905,091200,12615334,470,469,470,469,10353
20240905,091100,7753003,470,471,471,463,5502
20240905,091000,5200277,466,468,472,466,365
20240905,090900,5030109,474,474,474,474,0
20240905,090800,5030109,474,474,474,474,0
20240905,090700,5030109,474,474,474,474,0
20240905,090600,5030109,474,472,474,472,6613
20240905,090500,1908771,472,472,472,472,4024
20240905,090400,9443,472,472,472,472,0
20240905,090300,9443,472,472,472,472,0
20240905,090200,9443,472,472,472,472,0
20240905,090100,9443,472,472,472,472,0
20240905,090000,9443,472,475,475,472,20