stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191700,1442170339,550,550,550,550,23748
20240906,191600,1442170339,550,550,550,550,0
20240906,191500,1442170339,550,550,550,550,0
20240906,191400,1442170339,550,550,550,550,0
20240906,191300,1442170339,550,550,550,550,0
20240906,191200,1442170339,550,550,550,550,0
20240906,191100,1442170339,550,550,550,550,0
20240906,191000,1442170339,550,550,550,550,0
20240906,190900,1442170339,550,550,550,550,0
20240906,190800,1442170339,550,550,550,550,0
20240906,190700,1442170339,550,550,550,550,0
20240906,190600,1442170339,550,550,550,550,0
20240906,190500,1442170339,550,550,550,550,0
20240906,190400,1442170339,550,550,550,550,0
20240906,190300,1442170339,550,550,550,550,0
20240906,190200,1442170339,550,550,550,550,0
20240906,190100,1442170339,550,550,550,550,0
20240906,190000,1442170339,550,550,550,550,0
20240906,185900,1442170339,550,550,550,550,0
20240906,185800,1442170339,550,550,550,550,0
20240906,185700,1442170339,550,550,550,550,0
20240906,185600,1442170339,550,550,550,550,0
20240906,185500,1442170339,550,550,550,550,0
20240906,185400,1442170339,550,550,550,550,0
20240906,185300,1442170339,550,550,550,550,0
20240906,185200,1442170339,550,550,550,550,0
20240906,185100,1442170339,550,550,550,550,0
20240906,185000,1442170339,550,550,550,550,0
20240906,184900,1442170339,550,550,550,550,0
20240906,184800,1442170339,550,550,550,550,0
20240906,184700,1442170339,550,550,550,550,23748
20240906,184600,1442170339,550,550,550,550,0
20240906,184500,1442170339,550,550,550,550,0
20240906,184400,1442170339,550,550,550,550,0
20240906,184300,1442170339,550,550,550,550,0
20240906,184200,1442170339,550,550,550,550,0
20240906,184100,1442170339,550,550,550,550,0
20240906,184000,1442170339,550,550,550,550,0
20240906,183900,1442170339,550,550,550,550,0
20240906,183800,1442170339,550,550,550,550,0
20240906,183700,1442170339,550,550,550,550,0
20240906,183600,1442170339,550,550,550,550,0
20240906,183500,1442170339,550,550,550,550,0
20240906,183400,1442170339,550,550,550,550,0
20240906,183300,1442170339,550,550,550,550,0
20240906,183200,1442170339,550,550,550,550,0
20240906,183100,1442170339,550,550,550,550,0
20240906,183000,1442170339,550,550,550,550,0
20240906,182900,1442170339,550,550,550,550,0
20240906,182800,1442170339,550,550,550,550,0
20240906,182700,1442170339,550,550,550,550,0
20240906,182600,1442170339,550,550,550,550,0
20240906,182500,1442170339,550,550,550,550,0
20240906,182400,1442170339,550,550,550,550,0
20240906,182300,1442170339,550,550,550,550,0
20240906,182200,1442170339,550,550,550,550,0
20240906,182100,1442170339,550,550,550,550,0
20240906,182000,1442170339,550,550,550,550,0
20240906,181900,1442170339,550,550,550,550,0
20240906,181800,1442170339,550,550,550,550,0
20240906,181700,1442170339,550,550,550,550,23748
20240906,181600,1442170339,550,550,550,550,0
20240906,181500,1442170339,550,550,550,550,0
20240906,181400,1442170339,550,550,550,550,0
20240906,181300,1442170339,550,550,550,550,0
20240906,181200,1442170339,550,550,550,550,0
20240906,181100,1442170339,550,550,550,550,0
20240906,181000,1442170339,550,550,550,550,0
20240906,180900,1442170339,550,550,550,550,0
20240906,180800,1442170339,550,550,550,550,0
20240906,180700,1442170339,550,550,550,550,0
20240906,180600,1442170339,550,550,550,550,0
20240906,180500,1442170339,550,550,550,550,0
20240906,180400,1442170339,550,550,550,550,0
20240906,180300,1442170339,550,550,550,550,0
20240906,180200,1442170339,550,550,550,550,0
20240906,180100,1442170339,550,550,550,550,0
20240906,180000,1442170339,550,550,550,550,0
20240906,175900,1442170339,550,550,550,550,0
20240906,175800,1442170339,550,550,550,550,0
20240906,175700,1442170339,550,550,550,550,0
20240906,175600,1442170339,550,550,550,550,0
20240906,175500,1442170339,550,550,550,550,0
20240906,175400,1442170339,550,550,550,550,0
20240906,175300,1442170339,550,550,550,550,0
20240906,175200,1442170339,550,550,550,550,0
20240906,175100,1442170339,550,550,550,550,0
20240906,175000,1442170339,550,550,550,550,0
20240906,174900,1442170339,550,550,550,550,0
20240906,174800,1442170339,550,550,550,550,0
20240906,174700,1442170339,550,550,550,550,23748
20240906,174600,1442170339,550,550,550,550,0
20240906,174500,1442170339,550,550,550,550,0
20240906,174400,1442170339,550,550,550,550,0
20240906,174300,1442170339,550,550,550,550,0
20240906,174200,1442170339,550,550,550,550,0
20240906,174100,1442170339,550,550,550,550,0
20240906,174000,1442170339,550,550,550,550,0
20240906,173900,1442170339,550,550,550,550,0
20240906,173800,1442170339,550,550,550,550,0
20240906,173700,1442170339,550,550,550,550,0
20240906,173600,1442170339,550,550,550,550,0
20240906,173500,1442170339,550,550,550,550,0
20240906,173400,1442170339,550,550,550,550,0
20240906,173300,1442170339,550,550,550,550,0
20240906,173200,1442170339,550,550,550,550,0
20240906,173100,1442170339,550,550,550,550,0
20240906,173000,1442170339,550,550,550,550,0
20240906,172900,1442170339,550,550,550,550,0
20240906,172800,1442170339,550,550,550,550,0
20240906,172700,1442170339,550,550,550,550,0
20240906,172600,1442170339,550,550,550,550,0
20240906,172500,1442170339,550,550,550,550,0
20240906,172400,1442170339,550,550,550,550,0
20240906,172300,1442170339,550,550,550,550,0
20240906,172200,1442170339,550,550,550,550,0
20240906,172100,1442170339,550,550,550,550,0
20240906,172000,1442170339,550,550,550,550,0
20240906,171900,1442170339,550,550,550,550,0
20240906,171800,1442170339,550,550,550,550,0
20240906,171700,1442170339,550,550,550,550,23748
20240906,171600,1442170339,550,550,550,550,0
20240906,171500,1442170339,550,550,550,550,0
20240906,171400,1442170339,550,550,550,550,0
20240906,171300,1442170339,550,550,550,550,0
20240906,171200,1442170339,550,550,550,550,0
20240906,171100,1442170339,550,550,550,550,0
20240906,171000,1442170339,550,550,550,550,0
20240906,170900,1442170339,550,550,550,550,0
20240906,170800,1442170339,550,550,550,550,0
20240906,170700,1442170339,550,550,550,550,0
20240906,170600,1442170339,550,550,550,550,0
20240906,170500,1442170339,550,550,550,550,0
20240906,170400,1442170339,550,550,550,550,0
20240906,170300,1442170339,550,550,550,550,0
20240906,170200,1442170339,550,550,550,550,0
20240906,170100,1442170339,550,550,550,550,0
20240906,170000,1442170339,550,550,550,550,0
20240906,165900,1442170339,550,550,550,550,0
20240906,165800,1442170339,550,550,550,550,0
20240906,165700,1442170339,550,550,550,550,0
20240906,165600,1442170339,550,550,550,550,0
20240906,165500,1442170339,550,550,550,550,0
20240906,165400,1442170339,550,550,550,550,0
20240906,165300,1442170339,550,550,550,550,0
20240906,165200,1442170339,550,550,550,550,0
20240906,165100,1442170339,550,550,550,550,0
20240906,165000,1442170339,550,550,550,550,0
20240906,164900,1442170339,550,550,550,550,0
20240906,164800,1442170339,550,550,550,550,0
20240906,164700,1442170339,550,550,550,550,23748
20240906,164600,1442170339,550,550,550,550,0
20240906,164500,1442170339,550,550,550,550,0
20240906,164400,1442170339,550,550,550,550,0
20240906,164300,1442170339,550,550,550,550,0
20240906,164200,1442170339,550,550,550,550,0
20240906,164100,1442170339,550,550,550,550,0
20240906,164000,1442170339,550,550,550,550,0
20240906,163900,1442170339,550,550,550,550,0
20240906,163800,1442170339,550,550,550,550,0
20240906,163700,1442170339,550,550,550,550,0
20240906,163600,1442170339,550,550,550,550,0
20240906,163500,1442170339,550,550,550,550,0
20240906,163400,1442170339,550,550,550,550,0
20240906,163300,1442170339,550,550,550,550,0
20240906,163200,1442170339,550,550,550,550,0
20240906,163100,1442170339,550,550,550,550,0
20240906,163000,1442170339,550,550,550,550,0
20240906,162900,1442170339,550,550,550,550,0
20240906,162800,1442170339,550,550,550,550,0
20240906,162700,1442170339,550,550,550,550,0
20240906,162600,1442170339,550,550,550,550,0
20240906,162500,1442170339,550,550,550,550,0
20240906,162400,1442170339,550,550,550,550,0
20240906,162300,1442170339,550,550,550,550,0
20240906,162200,1442170339,550,550,550,550,0
20240906,162100,1442170339,550,550,550,550,0
20240906,162000,1442170339,550,550,550,550,0
20240906,161900,1442170339,550,550,550,550,0
20240906,161800,1442170339,550,550,550,550,0
20240906,161700,1442170339,550,550,550,550,23748
20240906,161600,1442170339,550,550,550,550,0
20240906,161500,1442170339,550,550,550,550,0
20240906,161400,1442170339,550,550,550,550,0
20240906,161300,1442170339,550,550,550,550,0
20240906,161200,1442170339,550,550,550,550,0
20240906,161100,1442170339,550,550,550,550,0
20240906,161000,1442170339,550,550,550,550,0
20240906,160900,1442170339,550,550,550,550,0
20240906,160800,1442170339,550,550,550,550,0
20240906,160700,1442170339,550,550,550,550,0
20240906,160600,1442170339,550,550,550,550,0
20240906,160500,1442170339,550,550,550,550,0
20240906,160400,1442170339,550,550,550,550,0
20240906,160300,1442170339,550,550,550,550,0
20240906,160200,1442170339,550,550,550,550,0
20240906,160100,1442170339,550,550,550,550,0
20240906,160000,1442170339,550,550,550,550,0
20240906,155900,1442170339,550,550,550,550,0
20240906,155800,1442170339,550,550,550,550,0
20240906,155700,1442170339,550,550,550,550,0
20240906,155600,1442170339,550,550,550,550,0
20240906,155500,1442170339,550,550,550,550,0
20240906,155400,1442170339,550,550,550,550,0
20240906,155300,1442170339,550,550,550,550,0
20240906,155200,1442170339,550,550,550,550,0
20240906,155100,1442170339,550,550,550,550,0
20240906,155000,1442170339,550,550,550,550,0
20240906,154900,1442170339,550,550,550,550,0
20240906,154800,1442170339,550,550,550,550,0
20240906,154700,1442170339,550,550,550,550,23748
20240906,154600,1442170339,550,550,550,550,0
20240906,154500,1442170339,550,550,550,550,0
20240906,154400,1442170339,550,550,550,550,0
20240906,154300,1442170339,550,550,550,550,0
20240906,154200,1442170339,550,550,550,550,0
20240906,154100,1442170339,550,550,550,550,0
20240906,154000,1442170339,550,550,550,550,0
20240906,153900,1442170339,550,550,550,550,0
20240906,153800,1442170339,550,550,550,550,0
20240906,153700,1442170339,550,550,550,550,0
20240906,153600,1442170339,550,550,550,550,0
20240906,153500,1442170339,550,550,550,550,0
20240906,153400,1442170339,550,550,550,550,0
20240906,153300,1442170339,550,550,550,550,0
20240906,153200,1442170339,550,550,550,550,0
20240906,153100,1442170339,550,550,550,550,0
20240906,153000,1442170339,550,550,550,550,23748
20240906,152900,1429108939,551,551,551,551,0
20240906,152800,1429108939,551,551,551,551,0
20240906,152700,1429108939,551,551,551,551,0
20240906,152600,1429108939,551,551,551,551,0
20240906,152500,1429108939,551,551,551,551,0
20240906,152400,1429108939,551,551,551,551,0
20240906,152300,1429108939,551,551,551,551,0
20240906,152200,1429108939,551,551,551,551,0
20240906,152100,1429108939,551,551,551,551,0
20240906,152000,1429108939,551,551,551,551,0
20240906,151900,1429108939,551,543,551,543,15198
20240906,151800,1420787272,543,541,546,541,778
20240906,151700,1420365029,542,545,548,541,12673
20240906,151600,1413488525,545,544,545,544,1061
20240906,151500,1412910391,544,545,545,544,2083
20240906,151400,1411775269,544,548,548,544,13567
20240906,151300,1404377563,549,549,550,548,7942
20240906,151200,1400017647,549,548,549,546,3982
20240906,151100,1397831956,546,549,550,546,9164
20240906,151000,1392797421,550,545,550,545,18340
20240906,150900,1382763961,545,548,549,545,4903
20240906,150800,1380085038,548,547,548,547,4113
20240906,150700,1377833903,547,548,549,547,4425
20240906,150600,1375407830,548,546,548,546,2770
20240906,150500,1373890618,546,547,547,545,4293
20240906,150400,1371542662,547,546,548,545,8628
20240906,150300,1366824686,547,546,547,545,12098
20240906,150200,1360228202,545,545,546,542,2972
20240906,150100,1358609779,542,545,545,542,1279
20240906,150000,1357913636,545,541,547,541,27912
20240906,145900,1342689863,543,541,543,541,14476
20240906,145800,1334840991,540,540,540,540,970
20240906,145700,1334317191,540,539,541,539,4515
20240906,145600,1331879282,540,540,540,539,3044
20240906,145500,1330235722,537,537,537,537,1297
20240906,145400,1329539233,536,534,536,534,5766
20240906,145300,1326454258,535,535,535,535,0
20240906,145200,1326454258,535,535,535,531,402
20240906,145100,1326239196,536,536,536,536,1963
20240906,145000,1325187028,536,535,536,535,1966
20240906,144900,1324133254,536,536,536,536,1
20240906,144800,1324132718,531,536,536,530,17336
20240906,144700,1314932846,532,533,536,532,2441
20240906,144600,1313626375,532,538,538,532,28361
20240906,144500,1298400678,538,541,542,538,417
20240906,144400,1298174924,542,541,542,538,504
20240906,144300,1297902497,537,537,541,537,766
20240906,144200,1297488331,541,541,541,540,3701
20240906,144100,1295486105,541,541,543,541,2207
20240906,144000,1294288118,543,544,544,543,10671
20240906,143900,1288493761,544,544,544,544,19073
20240906,143800,1278118049,544,543,545,543,10198
20240906,143700,1272580429,545,543,545,543,19031
20240906,143600,1262241959,543,543,544,543,10300
20240906,143500,1256648759,537,543,545,537,56549
20240906,143400,1225935634,543,539,546,539,17470
20240906,143300,1216445792,540,540,540,539,23650
20240906,143200,1203674804,539,535,543,535,34874
20240906,143100,1184894163,534,529,534,529,57044
20240906,143000,1154539727,526,525,526,525,2610
20240906,142900,1153169380,525,525,525,525,10000
20240906,142800,1147919380,525,525,525,525,0
20240906,142700,1147919380,525,526,526,525,4562
20240906,142600,1145523567,525,525,525,525,355
20240906,142500,1145337192,528,528,528,528,356
20240906,142400,1145149224,528,526,528,526,21567
20240906,142300,1133774762,526,526,526,526,0
20240906,142200,1133774762,526,523,526,523,27096
20240906,142100,1119600797,520,521,523,520,80167
20240906,142000,1077699777,522,522,522,522,0
20240906,141900,1077699777,522,522,522,522,200
20240906,141800,1077595377,523,523,523,523,0
20240906,141700,1077595377,523,522,523,522,1394
20240906,141600,1076866316,523,523,523,523,0
20240906,141500,1076866316,523,523,523,523,1
20240906,141400,1076865793,519,523,523,519,11743
20240906,141300,1070741992,526,526,526,526,0
20240906,141200,1070741992,526,526,526,526,0
20240906,141100,1070741992,526,521,526,521,1800
20240906,141000,1069801145,524,524,524,524,0
20240906,140900,1069801145,524,524,524,524,0
20240906,140800,1069801145,524,524,524,524,0
20240906,140700,1069801145,524,524,524,524,697
20240906,140600,1069435917,524,524,524,524,10005
20240906,140500,1064193297,526,526,526,526,1
20240906,140400,1064192771,526,527,527,518,70141
20240906,140300,1027717730,528,529,529,528,42
20240906,140200,1027695515,529,529,529,529,0
20240906,140100,1027695515,529,529,529,529,4
20240906,140000,1027693399,525,525,525,525,0
20240906,135900,1027693399,525,525,525,525,0
20240906,135800,1027693399,525,525,525,525,3142
20240906,135700,1026043849,531,527,531,527,1301
20240906,135600,1025353022,533,533,533,533,20
20240906,135500,1025342362,533,532,533,532,5015
20240906,135400,1022669414,533,522,533,522,25900
20240906,135300,1008936497,520,520,520,520,0
20240906,135200,1008936497,520,520,520,520,0
20240906,135100,1008936497,520,524,527,520,12119
20240906,135000,1002617040,527,524,528,523,6240
20240906,134900,999349788,528,528,530,524,559
20240906,134800,999055446,530,531,531,528,443
20240906,134700,998820858,528,533,533,528,4231
20240906,134600,996578518,530,535,535,530,8018
20240906,134500,992312809,532,530,535,527,26851
20240906,134400,978071946,530,530,530,530,0
20240906,134300,978071946,530,527,530,527,1858
20240906,134200,977088731,524,524,524,524,436
20240906,134100,976860267,524,524,524,524,10000
20240906,134000,971620267,528,528,528,528,0
20240906,133900,971620267,528,528,528,528,1
20240906,133800,971619739,528,528,528,528,0
20240906,133700,971619739,528,530,530,528,1200
20240906,133600,970984139,530,529,530,529,500
20240906,133500,970719255,527,527,527,527,0
20240906,133400,970719255,527,527,527,527,0
20240906,133300,970719255,527,527,527,527,0
20240906,133200,970719255,527,531,531,527,4005
20240906,133100,968608604,530,528,530,528,45994
20240906,133000,944234303,530,524,530,524,5000
20240906,132900,941590441,524,524,524,524,0
20240906,132800,941590441,524,520,524,520,511
20240906,132700,941324677,524,523,524,523,300
20240906,132600,941167755,520,521,521,519,1339
20240906,132500,940472393,522,522,522,522,91
20240906,132400,940424891,522,522,522,522,546
20240906,132300,940139879,526,526,526,526,0
20240906,132200,940139879,526,526,526,526,0
20240906,132100,940139879,526,526,526,526,0
20240906,132000,940139879,526,526,526,526,0
20240906,131900,940139879,526,526,526,526,0
20240906,131800,940139879,526,526,526,526,0
20240906,131700,940139879,526,526,526,526,0
20240906,131600,940139879,526,526,526,526,1
20240906,131500,940139353,529,522,529,522,32
20240906,131400,940122572,533,526,533,526,5000
20240906,131300,937484416,526,526,526,526,0
20240906,131200,937484416,526,526,526,526,0
20240906,131100,937484416,526,526,526,526,0
20240906,131000,937484416,526,526,526,526,0
20240906,130900,937484416,526,525,526,525,535
20240906,130800,937203008,526,519,526,519,609
20240906,130700,936883494,526,526,526,526,0
20240906,130600,936883494,526,520,526,519,549
20240906,130500,936596188,526,525,526,525,553
20240906,130400,936305811,525,525,525,525,0
20240906,130300,936305811,525,524,525,524,745
20240906,130200,935915420,524,524,524,524,0
20240906,130100,935915420,524,523,524,523,521
20240906,130000,935642935,523,524,524,523,217
20240906,125900,935529234,524,522,524,520,4022
20240906,125800,933434566,520,517,520,517,828
20240906,125700,933004015,517,517,517,517,500
20240906,125600,932745515,517,513,525,512,10246
20240906,125500,927427619,514,514,514,514,380
20240906,125400,927232299,514,514,514,514,8
20240906,125300,927228187,516,516,516,516,0
20240906,125200,927228187,516,516,516,516,0
20240906,125100,927228187,516,516,516,516,5000
20240906,125000,924648187,516,516,516,516,0
20240906,124900,924648187,516,516,516,516,1097
20240906,124800,924082135,517,516,517,514,151
20240906,124700,924004514,516,516,516,516,70
20240906,124600,923968394,516,516,516,516,0
20240906,124500,923968394,516,516,516,516,1
20240906,124400,923967878,516,516,516,516,1000
20240906,124300,923451878,516,515,516,515,4
20240906,124200,923449815,514,512,514,512,201
20240906,124100,923346503,512,512,512,512,5122
20240906,124000,920724039,512,512,512,512,4500
20240906,123900,918420039,512,513,513,512,10295
20240906,123800,913138714,514,516,516,514,11104
20240906,123700,907430053,515,515,515,515,12045
20240906,123600,901226878,515,515,519,515,4003
20240906,123500,899165325,515,517,517,515,2209
20240906,123400,898027062,520,520,520,520,0
20240906,123300,898027062,520,520,520,520,9
20240906,123200,898022382,523,523,523,523,0
20240906,123100,898022382,523,523,523,523,0
20240906,123000,898022382,523,523,523,523,0
20240906,122900,898022382,523,523,523,523,0
20240906,122800,898022382,523,523,523,523,0
20240906,122700,898022382,523,523,523,523,0
20240906,122600,898022382,523,523,523,523,0
20240906,122500,898022382,523,523,523,523,0
20240906,122400,898022382,523,523,523,523,2
20240906,122300,898021336,516,524,524,516,7823
20240906,122200,893972714,524,524,524,524,0
20240906,122100,893972714,524,524,524,524,0
20240906,122000,893972714,524,524,524,520,26
20240906,121900,893959178,519,520,520,519,1167
20240906,121800,893353409,524,524,524,524,0
20240906,121700,893353409,524,524,524,524,2
20240906,121600,893352361,519,519,519,519,0
20240906,121500,893352361,519,519,519,519,0
20240906,121400,893352361,519,519,519,519,0
20240906,121300,893352361,519,520,520,519,21859
20240906,121200,882007054,519,519,519,519,1
20240906,121100,882006535,527,527,527,527,0
20240906,121000,882006535,527,523,527,517,34510
20240906,120900,864141310,523,523,523,523,176
20240906,120800,864049262,522,523,523,522,2158
20240906,120700,862921756,522,522,522,522,0
20240906,120600,862921756,522,522,522,522,0
20240906,120500,862921756,522,524,524,522,194
20240906,120400,862820103,523,523,523,523,1270
20240906,120300,862155893,524,524,524,524,2000
20240906,120200,861107893,523,520,523,520,902
20240906,120100,860636150,520,520,520,520,324
20240906,120000,860467670,519,519,519,519,3167
20240906,115900,858823997,519,519,519,519,0
20240906,115800,858823997,519,519,519,519,3090
20240906,115700,857220287,519,520,520,519,1668
20240906,115600,856353600,520,522,522,520,32564
20240906,115500,839402194,523,525,525,523,16044
20240906,115400,830982869,527,528,528,527,5305
20240906,115300,828187133,528,527,528,527,4
20240906,115200,828185024,527,527,527,527,0
20240906,115100,828185024,527,527,527,527,170
20240906,115000,828095434,527,527,527,527,0
20240906,114900,828095434,527,527,527,527,1000
20240906,114800,827568434,527,527,527,527,1102
20240906,114700,826987680,528,528,528,528,0
20240906,114600,826987680,528,528,528,528,1
20240906,114500,826987152,528,529,529,528,13053
20240906,114400,820093511,529,529,529,529,0
20240906,114300,820093511,529,529,529,529,10335
20240906,114200,814626296,529,529,529,529,0
20240906,114100,814626296,529,529,529,529,0
20240906,114000,814626296,529,530,530,529,939
20240906,113900,814129356,530,529,530,529,850
20240906,113800,813678915,529,529,529,529,3093
20240906,113700,812042718,529,530,530,529,273
20240906,113600,811898041,530,530,530,530,0
20240906,113500,811898041,530,532,532,530,3012
20240906,113400,810300657,532,529,532,529,13951
20240906,113300,802884787,530,530,530,530,0
20240906,113200,802884787,530,530,530,530,0
20240906,113100,802884787,530,530,530,530,3247
20240906,113000,801163877,530,530,530,530,0
20240906,112900,801163877,530,530,530,530,764
20240906,112800,800758957,532,532,532,532,1
20240906,112700,800758425,530,530,530,530,5183
20240906,112600,798011435,530,529,530,528,15232
20240906,112500,789968882,530,532,532,530,9001
20240906,112400,785187774,530,530,530,530,64
20240906,112300,785153854,530,530,530,530,599
20240906,112200,784836384,531,532,533,531,4106
20240906,112100,782654312,533,533,533,533,11
20240906,112000,782648449,532,532,532,531,1863
20240906,111900,781658548,532,532,532,532,0
20240906,111800,781658548,532,532,532,532,2317
20240906,111700,780425904,532,532,532,532,1
20240906,111600,780425372,532,532,532,532,80
20240906,111500,780382812,532,534,534,532,4
20240906,111400,780380680,534,534,534,534,459
20240906,111300,780135574,534,534,534,534,542
20240906,111200,779846146,534,534,534,534,0
20240906,111100,779846146,534,534,534,534,205
20240906,111000,779736676,534,534,534,534,1
20240906,110900,779736142,534,534,534,534,20
20240906,110800,779725462,534,534,534,534,2
20240906,110700,779724394,531,529,531,529,6191
20240906,110600,776441443,529,529,529,529,30
20240906,110500,776425573,529,529,529,529,9
20240906,110400,776420812,529,529,529,529,0
20240906,110300,776420812,529,529,529,529,1000
20240906,110200,775891812,530,530,530,530,3
20240906,110100,775890222,529,529,529,529,12
20240906,110000,775883874,529,529,529,529,0
20240906,105900,775883874,529,531,531,529,3812
20240906,105800,773864677,530,531,531,530,1773
20240906,105700,772923227,536,536,536,536,0
20240906,105600,772923227,536,536,536,536,4
20240906,105500,772921083,536,536,536,536,13
20240906,105400,772914115,536,535,536,535,2
20240906,105300,772913044,531,530,531,530,3113
20240906,105200,771263153,530,531,531,530,1018
20240906,105100,770722597,533,533,533,533,65
20240906,105000,770687952,534,533,534,533,698
20240906,104900,770315720,537,534,537,533,257
20240906,104800,770177737,537,537,537,537,1000
20240906,104700,769640737,537,537,537,537,6
20240906,104600,769637515,534,538,538,534,2023
20240906,104500,768551165,539,538,539,538,7
20240906,104400,768547397,538,537,539,537,2556
20240906,104300,767172452,537,536,539,536,7829
20240906,104200,762967824,536,532,536,532,2793
20240906,104100,761474502,532,530,532,530,1762
20240906,104000,760539191,530,529,530,529,7076
20240906,103900,756795983,528,528,528,528,0
20240906,103800,756795983,528,528,528,528,0
20240906,103700,756795983,528,528,528,528,0
20240906,103600,756795983,528,528,528,528,2
20240906,103500,756794927,529,529,529,529,869
20240906,103400,756335226,529,529,529,529,2078
20240906,103300,755235964,528,529,529,528,1210
20240906,103200,754596584,529,529,529,529,1429
20240906,103100,753840643,530,530,530,530,480
20240906,103000,753586243,531,531,531,531,1457
20240906,102900,752812576,532,532,532,532,0
20240906,102800,752812576,532,532,532,532,2
20240906,102700,752811512,531,531,532,531,2547
20240906,102600,751459053,530,530,530,530,520
20240906,102500,751183453,531,531,531,531,7
20240906,102400,751179736,530,527,530,526,5546
20240906,102300,748242334,527,527,527,527,1527
20240906,102200,747437605,531,531,531,531,2253
20240906,102100,746241262,532,532,532,532,200
20240906,102000,746134862,532,528,532,528,2353
20240906,101900,744890870,532,532,532,532,0
20240906,101800,744890870,532,532,532,532,0
20240906,101700,744890870,532,532,532,532,1520
20240906,101600,744082230,532,531,532,531,4000
20240906,101500,741954813,532,529,532,528,9139
20240906,101400,737129382,528,528,528,528,50
20240906,101300,737102982,531,531,531,531,2057
20240906,101200,736010715,533,533,533,533,0
20240906,101100,736010715,533,533,533,533,3
20240906,101000,736009116,528,528,528,528,10908
20240906,100900,730249692,528,531,531,528,5726
20240906,100800,727218544,531,532,532,531,1100
20240906,100700,726633827,532,532,532,532,1
20240906,100600,726633295,532,533,533,532,2988
20240906,100500,725043074,533,536,536,532,3442
20240906,100400,723200970,537,539,539,537,21853
20240906,100300,711462903,539,539,539,536,4086
20240906,100200,709266142,536,538,541,536,971
20240906,100100,708745625,537,536,541,536,598
20240906,100000,708423340,542,532,542,532,36651
20240906,095900,688764736,533,533,533,533,750
20240906,095800,688364986,533,533,533,533,3584
20240906,095700,686454714,533,533,534,533,3787
20240906,095600,684434242,533,532,533,532,2008
20240906,095500,683364781,532,530,532,530,607
20240906,095400,683042439,530,531,531,530,1260
20240906,095300,682374479,531,531,531,530,810
20240906,095200,681944379,531,532,532,531,902
20240906,095100,681464715,532,528,532,528,1826
20240906,095000,680500543,527,528,528,527,2091
20240906,094900,679398585,527,525,527,525,2216
20240906,094800,678230939,525,527,527,523,3367
20240906,094700,676466362,525,528,528,525,6317
20240906,094600,673143082,528,536,537,528,11488
20240906,094500,667051432,536,535,536,535,7345
20240906,094400,663116018,534,532,534,532,8137
20240906,094300,658781080,530,532,532,530,10410
20240906,094200,653245688,532,521,532,521,24338
20240906,094100,640423906,520,519,520,519,2441
20240906,094000,639154587,520,520,520,520,75
20240906,093900,639115587,520,520,520,520,18
20240906,093800,639106227,519,520,520,519,18686
20240906,093700,629408042,520,519,520,519,324
20240906,093600,629239876,519,519,520,519,1695
20240906,093500,628360163,520,520,520,520,3769
20240906,093400,626400283,520,521,521,520,3080
20240906,093300,624797985,520,521,521,520,3719
20240906,093200,622862931,522,522,524,522,5410
20240906,093100,620036264,523,520,523,519,7028
20240906,093000,616381754,520,520,520,520,10045
20240906,092900,611158354,520,521,521,520,7041
20240906,092800,607490968,521,523,523,521,5547
20240906,092700,604593226,523,522,524,522,2196
20240906,092600,603445802,522,525,525,522,6430
20240906,092500,600081155,526,525,527,525,1749
20240906,092400,599162587,525,525,525,520,1209
20240906,092300,598531787,525,522,525,521,6959
20240906,092200,594894411,521,524,526,520,5447
20240906,092100,592048716,526,524,526,520,10718
20240906,092000,586443820,524,527,527,520,23764
20240906,091900,573997243,527,527,527,525,32868
20240906,091800,556714359,527,533,533,527,46527
20240906,091700,532060843,533,533,536,533,41596
20240906,091600,509832061,533,535,536,532,33331
20240906,091500,492028635,535,542,543,535,51077
20240906,091400,464485815,542,545,549,542,107286
20240906,091300,405707663,545,549,551,543,19117
20240906,091200,395243282,551,546,554,541,85487
20240906,091100,348352576,546,543,548,541,18344
20240906,091000,338350493,547,554,560,541,165130
20240906,090900,247136121,557,530,558,530,66531
20240906,090800,210598440,530,527,540,527,61487
20240906,090700,177683596,527,551,556,526,104085
20240906,090600,121029986,550,529,553,529,77264
20240906,090500,79060212,526,525,528,525,26236
20240906,090400,65232964,525,528,528,515,21508
20240906,090300,54049579,528,534,535,514,46655
20240906,090200,29508673,534,521,534,521,21398
20240906,090100,18238860,523,513,530,513,13370
20240906,090000,11292771,513,510,513,510,22111