stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191700,828607107,577,577,577,577,41920
20240909,191600,828607107,577,577,577,577,0
20240909,191500,828607107,577,577,577,577,0
20240909,191400,828607107,577,577,577,577,0
20240909,191300,828607107,577,577,577,577,0
20240909,191200,828607107,577,577,577,577,0
20240909,191100,828607107,577,577,577,577,0
20240909,191000,828607107,577,577,577,577,0
20240909,190900,828607107,577,577,577,577,0
20240909,190800,828607107,577,577,577,577,0
20240909,190700,828607107,577,577,577,577,0
20240909,190600,828607107,577,577,577,577,0
20240909,190500,828607107,577,577,577,577,0
20240909,190400,828607107,577,577,577,577,0
20240909,190300,828607107,577,577,577,577,0
20240909,190200,828607107,577,577,577,577,0
20240909,190100,828607107,577,577,577,577,0
20240909,190000,828607107,577,577,577,577,0
20240909,185900,828607107,577,577,577,577,0
20240909,185800,828607107,577,577,577,577,0
20240909,185700,828607107,577,577,577,577,0
20240909,185600,828607107,577,577,577,577,0
20240909,185500,828607107,577,577,577,577,0
20240909,185400,828607107,577,577,577,577,0
20240909,185300,828607107,577,577,577,577,0
20240909,185200,828607107,577,577,577,577,0
20240909,185100,828607107,577,577,577,577,0
20240909,185000,828607107,577,577,577,577,0
20240909,184900,828607107,577,577,577,577,0
20240909,184800,828607107,577,577,577,577,0
20240909,184700,828607107,577,577,577,577,41920
20240909,184600,828607107,577,577,577,577,0
20240909,184500,828607107,577,577,577,577,0
20240909,184400,828607107,577,577,577,577,0
20240909,184300,828607107,577,577,577,577,0
20240909,184200,828607107,577,577,577,577,0
20240909,184100,828607107,577,577,577,577,0
20240909,184000,828607107,577,577,577,577,0
20240909,183900,828607107,577,577,577,577,0
20240909,183800,828607107,577,577,577,577,0
20240909,183700,828607107,577,577,577,577,0
20240909,183600,828607107,577,577,577,577,0
20240909,183500,828607107,577,577,577,577,0
20240909,183400,828607107,577,577,577,577,0
20240909,183300,828607107,577,577,577,577,0
20240909,183200,828607107,577,577,577,577,0
20240909,183100,828607107,577,577,577,577,0
20240909,183000,828607107,577,577,577,577,0
20240909,182900,828607107,577,577,577,577,0
20240909,182800,828607107,577,577,577,577,0
20240909,182700,828607107,577,577,577,577,0
20240909,182600,828607107,577,577,577,577,0
20240909,182500,828607107,577,577,577,577,0
20240909,182400,828607107,577,577,577,577,0
20240909,182300,828607107,577,577,577,577,0
20240909,182200,828607107,577,577,577,577,0
20240909,182100,828607107,577,577,577,577,0
20240909,182000,828607107,577,577,577,577,0
20240909,181900,828607107,577,577,577,577,0
20240909,181800,828607107,577,577,577,577,0
20240909,181700,828607107,577,577,577,577,41920
20240909,181600,828607107,577,577,577,577,0
20240909,181500,828607107,577,577,577,577,0
20240909,181400,828607107,577,577,577,577,0
20240909,181300,828607107,577,577,577,577,0
20240909,181200,828607107,577,577,577,577,0
20240909,181100,828607107,577,577,577,577,0
20240909,181000,828607107,577,577,577,577,0
20240909,180900,828607107,577,577,577,577,0
20240909,180800,828607107,577,577,577,577,0
20240909,180700,828607107,577,577,577,577,0
20240909,180600,828607107,577,577,577,577,0
20240909,180500,828607107,577,577,577,577,0
20240909,180400,828607107,577,577,577,577,0
20240909,180300,828607107,577,577,577,577,0
20240909,180200,828607107,577,577,577,577,0
20240909,180100,828607107,577,577,577,577,0
20240909,180000,828607107,577,577,577,577,0
20240909,175900,828607107,577,577,577,577,0
20240909,175800,828607107,577,577,577,577,0
20240909,175700,828607107,577,577,577,577,0
20240909,175600,828607107,577,577,577,577,0
20240909,175500,828607107,577,577,577,577,0
20240909,175400,828607107,577,577,577,577,0
20240909,175300,828607107,577,577,577,577,0
20240909,175200,828607107,577,577,577,577,0
20240909,175100,828607107,577,577,577,577,0
20240909,175000,828607107,577,577,577,577,0
20240909,174900,828607107,577,577,577,577,0
20240909,174800,828607107,577,577,577,577,0
20240909,174700,828607107,577,577,577,577,41920
20240909,174600,828607107,577,577,577,577,0
20240909,174500,828607107,577,577,577,577,0
20240909,174400,828607107,577,577,577,577,0
20240909,174300,828607107,577,577,577,577,0
20240909,174200,828607107,577,577,577,577,0
20240909,174100,828607107,577,577,577,577,0
20240909,174000,828607107,577,577,577,577,0
20240909,173900,828607107,577,577,577,577,0
20240909,173800,828607107,577,577,577,577,0
20240909,173700,828607107,577,577,577,577,0
20240909,173600,828607107,577,577,577,577,0
20240909,173500,828607107,577,577,577,577,0
20240909,173400,828607107,577,577,577,577,0
20240909,173300,828607107,577,577,577,577,0
20240909,173200,828607107,577,577,577,577,0
20240909,173100,828607107,577,577,577,577,0
20240909,173000,828607107,577,577,577,577,0
20240909,172900,828607107,577,577,577,577,0
20240909,172800,828607107,577,577,577,577,0
20240909,172700,828607107,577,577,577,577,0
20240909,172600,828607107,577,577,577,577,0
20240909,172500,828607107,577,577,577,577,0
20240909,172400,828607107,577,577,577,577,0
20240909,172300,828607107,577,577,577,577,0
20240909,172200,828607107,577,577,577,577,0
20240909,172100,828607107,577,577,577,577,0
20240909,172000,828607107,577,577,577,577,0
20240909,171900,828607107,577,577,577,577,0
20240909,171800,828607107,577,577,577,577,0
20240909,171700,828607107,577,577,577,577,41920
20240909,171600,828607107,577,577,577,577,0
20240909,171500,828607107,577,577,577,577,0
20240909,171400,828607107,577,577,577,577,0
20240909,171300,828607107,577,577,577,577,0
20240909,171200,828607107,577,577,577,577,0
20240909,171100,828607107,577,577,577,577,0
20240909,171000,828607107,577,577,577,577,0
20240909,170900,828607107,577,577,577,577,0
20240909,170800,828607107,577,577,577,577,0
20240909,170700,828607107,577,577,577,577,0
20240909,170600,828607107,577,577,577,577,0
20240909,170500,828607107,577,577,577,577,0
20240909,170400,828607107,577,577,577,577,0
20240909,170300,828607107,577,577,577,577,0
20240909,170200,828607107,577,577,577,577,0
20240909,170100,828607107,577,577,577,577,0
20240909,170000,828607107,577,577,577,577,0
20240909,165900,828607107,577,577,577,577,0
20240909,165800,828607107,577,577,577,577,0
20240909,165700,828607107,577,577,577,577,0
20240909,165600,828607107,577,577,577,577,0
20240909,165500,828607107,577,577,577,577,0
20240909,165400,828607107,577,577,577,577,0
20240909,165300,828607107,577,577,577,577,0
20240909,165200,828607107,577,577,577,577,0
20240909,165100,828607107,577,577,577,577,0
20240909,165000,828607107,577,577,577,577,0
20240909,164900,828607107,577,577,577,577,0
20240909,164800,828607107,577,577,577,577,0
20240909,164700,828607107,577,577,577,577,41920
20240909,164600,828607107,577,577,577,577,0
20240909,164500,828607107,577,577,577,577,0
20240909,164400,828607107,577,577,577,577,0
20240909,164300,828607107,577,577,577,577,0
20240909,164200,828607107,577,577,577,577,0
20240909,164100,828607107,577,577,577,577,0
20240909,164000,828607107,577,577,577,577,0
20240909,163900,828607107,577,577,577,577,0
20240909,163800,828607107,577,577,577,577,0
20240909,163700,828607107,577,577,577,577,0
20240909,163600,828607107,577,577,577,577,0
20240909,163500,828607107,577,577,577,577,0
20240909,163400,828607107,577,577,577,577,0
20240909,163300,828607107,577,577,577,577,0
20240909,163200,828607107,577,577,577,577,0
20240909,163100,828607107,577,577,577,577,0
20240909,163000,828607107,577,577,577,577,0
20240909,162900,828607107,577,577,577,577,0
20240909,162800,828607107,577,577,577,577,0
20240909,162700,828607107,577,577,577,577,0
20240909,162600,828607107,577,577,577,577,0
20240909,162500,828607107,577,577,577,577,0
20240909,162400,828607107,577,577,577,577,0
20240909,162300,828607107,577,577,577,577,0
20240909,162200,828607107,577,577,577,577,0
20240909,162100,828607107,577,577,577,577,0
20240909,162000,828607107,577,577,577,577,0
20240909,161900,828607107,577,577,577,577,0
20240909,161800,828607107,577,577,577,577,0
20240909,161700,828607107,577,577,577,577,41920
20240909,161600,828607107,577,577,577,577,0
20240909,161500,828607107,577,577,577,577,0
20240909,161400,828607107,577,577,577,577,0
20240909,161300,828607107,577,577,577,577,0
20240909,161200,828607107,577,577,577,577,0
20240909,161100,828607107,577,577,577,577,0
20240909,161000,828607107,577,577,577,577,0
20240909,160900,828607107,577,577,577,577,0
20240909,160800,828607107,577,577,577,577,0
20240909,160700,828607107,577,577,577,577,0
20240909,160600,828607107,577,577,577,577,0
20240909,160500,828607107,577,577,577,577,0
20240909,160400,828607107,577,577,577,577,0
20240909,160300,828607107,577,577,577,577,0
20240909,160200,828607107,577,577,577,577,0
20240909,160100,828607107,577,577,577,577,0
20240909,160000,828607107,577,577,577,577,0
20240909,155900,828607107,577,577,577,577,0
20240909,155800,828607107,577,577,577,577,0
20240909,155700,828607107,577,577,577,577,0
20240909,155600,828607107,577,577,577,577,0
20240909,155500,828607107,577,577,577,577,0
20240909,155400,828607107,577,577,577,577,0
20240909,155300,828607107,577,577,577,577,0
20240909,155200,828607107,577,577,577,577,0
20240909,155100,828607107,577,577,577,577,0
20240909,155000,828607107,577,577,577,577,0
20240909,154900,828607107,577,577,577,577,0
20240909,154800,828607107,577,577,577,577,0
20240909,154700,828607107,577,577,577,577,41920
20240909,154600,828607107,577,577,577,577,0
20240909,154500,828607107,577,577,577,577,0
20240909,154400,828607107,577,577,577,577,0
20240909,154300,828607107,577,577,577,577,0
20240909,154200,828607107,577,577,577,577,0
20240909,154100,828607107,577,577,577,577,0
20240909,154000,828607107,577,577,577,577,0
20240909,153900,828607107,577,577,577,577,0
20240909,153800,828607107,577,577,577,577,0
20240909,153700,828607107,577,577,577,577,0
20240909,153600,828607107,577,577,577,577,0
20240909,153500,828607107,577,577,577,577,0
20240909,153400,828607107,577,577,577,577,0
20240909,153300,828607107,577,577,577,577,0
20240909,153200,828607107,577,577,577,577,0
20240909,153100,828607107,577,577,577,577,0
20240909,153000,828607107,577,577,577,577,41920
20240909,152900,804419267,578,578,578,578,0
20240909,152800,804419267,578,578,578,578,0
20240909,152700,804419267,578,578,578,578,0
20240909,152600,804419267,578,578,578,578,0
20240909,152500,804419267,578,578,578,578,0
20240909,152400,804419267,578,578,578,578,0
20240909,152300,804419267,578,578,578,578,0
20240909,152200,804419267,578,578,578,578,0
20240909,152100,804419267,578,578,578,578,0
20240909,152000,804419267,578,578,578,578,0
20240909,151900,804419267,578,574,579,574,38200
20240909,151800,782372411,573,577,577,573,12133
20240909,151700,775416465,577,577,577,577,1000
20240909,151600,774839465,577,574,578,574,48245
20240909,151500,747025113,574,574,574,574,1
20240909,151400,747024539,574,574,574,574,111
20240909,151300,746960825,575,575,575,575,17391
20240909,151200,736961000,574,574,574,574,7340
20240909,151100,732747840,574,575,575,574,5384
20240909,151000,729655924,574,574,574,574,0
20240909,150900,729655924,574,574,574,574,0
20240909,150800,729655924,574,574,574,574,7502
20240909,150700,725349776,574,574,574,574,206
20240909,150600,725231532,575,575,575,575,5339
20240909,150500,722161607,575,575,575,575,9835
20240909,150400,716506482,575,575,575,575,1398
20240909,150300,715702632,574,574,574,574,0
20240909,150200,715702632,574,575,575,574,13796
20240909,150100,707772625,575,574,575,574,29843
20240909,150000,690628544,573,573,573,573,847
20240909,145900,690143213,573,570,573,570,11000
20240909,145800,683844712,570,570,570,570,0
20240909,145700,683844712,570,572,572,570,2630
20240909,145600,682345610,573,573,573,573,0
20240909,145500,682345610,573,573,573,573,395
20240909,145400,682119275,573,573,573,573,2
20240909,145300,682118129,573,573,573,573,4
20240909,145200,682115837,573,573,573,573,1
20240909,145100,682115264,570,570,570,570,0
20240909,145000,682115264,570,570,570,570,7012
20240909,144900,678118424,570,570,570,570,0
20240909,144800,678118424,570,572,572,570,10883
20240909,144700,671914400,574,574,574,574,5317
20240909,144600,668862442,574,574,574,574,2154
20240909,144500,667626046,575,574,575,574,6671
20240909,144400,663790572,574,573,574,573,5730
20240909,144300,660501553,573,572,573,572,299
20240909,144200,660330326,571,571,571,571,0
20240909,144100,660330326,571,573,573,571,10846
20240909,144000,654134028,573,575,575,573,5327
20240909,143900,651081645,573,573,573,573,3211
20240909,143800,649241742,575,574,575,574,2630
20240909,143700,647732121,574,574,574,574,13171
20240909,143600,640171967,575,571,575,571,32985
20240909,143500,621252194,570,570,570,570,2422
20240909,143400,619871654,570,570,570,570,41
20240909,143300,619848284,570,570,570,570,111
20240909,143200,619785014,570,570,570,570,0
20240909,143100,619785014,570,570,570,570,1
20240909,143000,619784444,567,567,567,567,30
20240909,142900,619767434,567,567,567,567,3290
20240909,142800,617902004,568,568,568,568,0
20240909,142700,617902004,568,571,571,568,23695
20240909,142600,604441459,568,568,568,568,200
20240909,142500,604327859,568,568,568,568,6
20240909,142400,604324451,571,571,571,571,2817
20240909,142300,602715944,571,569,571,569,22195
20240909,142200,590053646,567,567,567,567,521
20240909,142100,589758239,567,567,567,567,300
20240909,142000,589588139,567,567,567,567,0
20240909,141900,589588139,567,568,568,567,1180
20240909,141800,588918837,568,568,568,568,2000
20240909,141700,587782837,568,568,568,568,0
20240909,141600,587782837,568,568,568,568,0
20240909,141500,587782837,568,568,568,568,0
20240909,141400,587782837,568,568,568,568,0
20240909,141300,587782837,568,568,568,568,0
20240909,141200,587782837,568,568,568,568,0
20240909,141100,587782837,568,568,568,568,20
20240909,141000,587771477,568,568,568,568,11
20240909,140900,587765229,568,568,568,568,885
20240909,140800,587262549,569,569,569,569,0
20240909,140700,587262549,569,569,569,569,46
20240909,140600,587236375,569,569,569,569,0
20240909,140500,587236375,569,569,569,569,0
20240909,140400,587236375,569,569,569,569,190
20240909,140300,587128265,569,569,569,569,0
20240909,140200,587128265,569,569,569,569,1874
20240909,140100,586061959,569,569,569,569,0
20240909,140000,586061959,569,569,569,569,1982
20240909,135900,584934201,569,569,569,569,1509
20240909,135800,584075580,567,567,567,567,0
20240909,135700,584075580,567,567,567,567,0
20240909,135600,584075580,567,569,569,567,4391
20240909,135500,581585861,567,567,567,567,300
20240909,135400,581415761,567,567,567,567,0
20240909,135300,581415761,567,567,567,567,0
20240909,135200,581415761,567,567,567,567,2592
20240909,135100,579946097,567,567,567,567,0
20240909,135000,579946097,567,567,567,567,30
20240909,134900,579929087,568,568,568,568,200
20240909,134800,579815487,568,568,568,568,0
20240909,134700,579815487,568,568,568,568,370
20240909,134600,579605327,568,568,568,568,368
20240909,134500,579396303,568,568,568,568,2358
20240909,134400,578056959,568,568,568,568,2884
20240909,134300,576418847,565,565,565,565,201
20240909,134200,576305282,565,565,565,565,370
20240909,134100,576096232,565,565,565,565,0
20240909,134000,576096232,565,565,565,565,0
20240909,133900,576096232,565,565,565,565,1
20240909,133800,576095667,564,568,568,564,50
20240909,133700,576067307,564,564,564,564,0
20240909,133600,576067307,564,564,564,564,102
20240909,133500,576009779,564,564,564,564,1662
20240909,133400,575072411,564,564,564,564,0
20240909,133300,575072411,564,564,564,564,136
20240909,133200,574995707,568,568,568,568,0
20240909,133100,574995707,568,568,568,568,1
20240909,133000,574995139,564,564,564,564,0
20240909,132900,574995139,564,564,564,564,100
20240909,132800,574938739,564,564,564,564,100
20240909,132700,574882339,564,564,564,564,491
20240909,132600,574605415,568,568,568,568,0
20240909,132500,574605415,568,568,568,568,2860
20240909,132400,572980935,568,568,568,568,300
20240909,132300,572810535,568,568,568,568,11
20240909,132200,572804287,568,568,568,568,0
20240909,132100,572804287,568,568,568,568,1
20240909,132000,572803719,563,563,563,563,494
20240909,131900,572525597,563,569,569,563,8920
20240909,131800,567495038,565,569,569,565,16579
20240909,131700,558087677,568,568,570,568,481
20240909,131600,557813821,570,567,570,567,7993
20240909,131500,553265980,568,565,568,565,3094
20240909,131400,551511885,567,565,567,565,689
20240909,131300,551121933,566,565,567,565,660
20240909,131200,550748380,567,566,567,565,15491
20240909,131100,541977763,566,566,566,566,347
20240909,131000,541781361,566,566,566,566,6941
20240909,130900,537852755,566,566,566,566,0
20240909,130800,537852755,566,566,566,566,0
20240909,130700,537852755,566,566,566,566,0
20240909,130600,537852755,566,567,567,566,684
20240909,130500,537464977,567,567,567,567,0
20240909,130400,537464977,567,567,567,567,4524
20240909,130300,534899869,567,565,567,565,5308
20240909,130200,531895591,564,564,564,564,0
20240909,130100,531895591,564,564,564,564,500
20240909,130000,531613591,563,563,563,563,1032
20240909,125900,531032575,562,562,562,562,0
20240909,125800,531032575,562,562,562,562,200
20240909,125700,530920175,563,563,563,563,1
20240909,125600,530919612,562,562,562,562,0
20240909,125500,530919612,562,561,562,561,502
20240909,125400,530637490,561,561,561,561,0
20240909,125300,530637490,561,561,561,561,0
20240909,125200,530637490,561,561,561,561,310
20240909,125100,530463580,561,561,561,561,0
20240909,125000,530463580,561,561,561,561,0
20240909,124900,530463580,561,561,561,561,0
20240909,124800,530463580,561,561,561,561,0
20240909,124700,530463580,561,561,561,561,0
20240909,124600,530463580,561,561,561,561,1436
20240909,124500,529657984,561,561,561,561,1900
20240909,124400,528592084,561,562,562,561,1109
20240909,124300,527968926,562,562,562,562,2572
20240909,124200,526523462,563,563,563,563,15
20240909,124100,526515017,563,562,563,562,70
20240909,124000,526475658,562,562,562,562,0
20240909,123900,526475658,562,562,562,562,3
20240909,123800,526473972,562,562,562,562,0
20240909,123700,526473972,562,562,562,562,3065
20240909,123600,524751442,563,563,563,563,0
20240909,123500,524751442,563,563,563,563,5
20240909,123400,524748627,563,563,563,563,0
20240909,123300,524748627,563,563,563,563,0
20240909,123200,524748627,563,563,563,563,1
20240909,123100,524748064,562,562,562,562,0
20240909,123000,524748064,562,562,562,562,0
20240909,122900,524748064,562,562,562,562,9639
20240909,122800,519330946,562,562,562,562,180
20240909,122700,519229786,562,562,562,562,4053
20240909,122600,516952000,563,563,563,563,0
20240909,122500,516952000,563,563,563,563,0
20240909,122400,516952000,563,563,563,563,0
20240909,122300,516952000,563,563,563,563,0
20240909,122200,516952000,563,564,564,563,400
20240909,122100,516726746,564,564,564,564,0
20240909,122000,516726746,564,564,564,564,0
20240909,121900,516726746,564,564,564,564,1
20240909,121800,516726182,563,563,563,563,1
20240909,121700,516725619,563,563,563,563,945
20240909,121600,516193584,563,563,563,563,162
20240909,121500,516102378,563,563,563,563,0
20240909,121400,516102378,563,563,563,563,0
20240909,121300,516102378,563,563,563,563,249
20240909,121200,515962191,563,563,563,563,1851
20240909,121100,514920078,563,563,563,563,0
20240909,121000,514920078,563,563,563,563,0
20240909,120900,514920078,563,563,563,563,0
20240909,120800,514920078,563,563,563,563,0
20240909,120700,514920078,563,563,563,563,950
20240909,120600,514385228,563,563,563,563,0
20240909,120500,514385228,563,563,564,563,203
20240909,120400,514270890,563,563,563,563,1516
20240909,120300,513417382,563,563,564,563,2269
20240909,120200,512139934,563,563,563,563,0
20240909,120100,512139934,563,563,563,563,522
20240909,120000,511846048,564,564,564,564,0
20240909,115900,511846048,564,564,564,564,0
20240909,115800,511846048,564,564,564,564,1009
20240909,115700,511276972,564,564,564,564,1058
20240909,115600,510680260,565,565,565,565,0
20240909,115500,510680260,565,566,566,565,24
20240909,115400,510666684,566,566,566,566,7
20240909,115300,510662722,566,568,568,566,27
20240909,115200,510647401,569,569,569,569,1
20240909,115100,510646832,565,565,565,565,0
20240909,115000,510646832,565,565,565,565,2180
20240909,114900,509415132,565,565,565,565,1
20240909,114800,509414567,565,565,565,565,3
20240909,114700,509412872,565,567,567,565,400
20240909,114600,509186672,570,570,570,570,0
20240909,114500,509186672,570,570,570,570,9
20240909,114400,509181542,571,571,571,571,5
20240909,114300,509178687,571,570,571,570,502
20240909,114200,508892145,570,569,570,569,5000
20240909,114100,506044145,570,565,570,565,16216
20240909,114000,496819274,565,565,565,565,89
20240909,113900,496768989,565,565,565,565,0
20240909,113800,496768989,565,565,565,565,1
20240909,113700,496768424,565,565,565,565,0
20240909,113600,496768424,565,565,565,565,2132
20240909,113500,495563844,565,565,565,565,0
20240909,113400,495563844,565,565,565,565,2
20240909,113300,495562714,566,565,566,565,54
20240909,113200,495532153,566,566,566,566,0
20240909,113100,495532153,566,566,566,566,291
20240909,113000,495367447,566,566,566,566,394
20240909,112900,495144443,566,566,566,566,100
20240909,112800,495087843,566,566,566,566,0
20240909,112700,495087843,566,566,566,566,89
20240909,112600,495037469,565,563,565,563,7
20240909,112500,495033518,563,566,566,563,104
20240909,112400,494974954,567,567,567,567,0
20240909,112300,494974954,567,567,567,567,0
20240909,112200,494974954,567,567,567,567,0
20240909,112100,494974954,567,567,567,567,0
20240909,112000,494974954,567,567,567,567,1
20240909,111900,494974387,567,567,567,567,0
20240909,111800,494974387,567,567,567,567,292
20240909,111700,494808823,567,564,567,562,4098
20240909,111600,492493488,564,564,564,564,2
20240909,111500,492492360,564,567,567,564,108
20240909,111400,492431211,567,567,567,567,0
20240909,111300,492431211,567,567,567,567,128
20240909,111200,492358635,567,567,567,567,393
20240909,111100,492135804,567,567,567,567,1687
20240909,111000,491179275,568,568,568,568,0
20240909,110900,491179275,568,568,568,568,201
20240909,110800,491065107,567,568,568,567,7060
20240909,110700,487055119,568,568,568,568,1901
20240909,110600,485975351,568,568,568,568,500
20240909,110500,485691351,568,568,568,568,51
20240909,110400,485662383,568,568,568,568,1858
20240909,110300,484607039,567,567,567,567,0
20240909,110200,484607039,567,567,567,567,76
20240909,110100,484563947,567,567,567,567,2426
20240909,110000,483188405,567,565,567,565,7934
20240909,105900,478700617,564,562,564,562,3401
20240909,105800,476783960,561,560,561,560,2324
20240909,105700,475482320,558,557,558,557,582
20240909,105600,475158144,557,557,557,557,2100
20240909,105500,473988444,557,557,557,557,2000
20240909,105400,472874444,557,557,557,557,2564
20240909,105300,471446296,557,557,557,557,643
20240909,105200,471088145,557,557,557,557,507
20240909,105100,470805746,555,555,555,555,0
20240909,105000,470805746,555,555,555,555,0
20240909,104900,470805746,555,557,557,555,5080
20240909,104800,467985835,556,560,560,556,5852
20240909,104700,464724614,564,564,564,564,0
20240909,104600,464724614,564,564,564,564,0
20240909,104500,464724614,564,564,564,564,0
20240909,104400,464724614,564,562,564,562,2000
20240909,104300,463597558,556,556,556,556,0
20240909,104200,463597558,556,557,557,556,3000
20240909,104100,461929347,555,555,555,555,0
20240909,104000,461929347,555,561,561,555,555
20240909,103900,461621092,561,556,561,556,6588
20240909,103800,457956164,556,557,559,556,20101
20240909,103700,446778324,557,559,559,557,10019
20240909,103600,441197345,558,558,558,558,0
20240909,103500,441197345,558,558,558,558,0
20240909,103400,441197345,558,558,558,558,1
20240909,103300,441196787,558,560,560,558,4127
20240909,103200,438892373,564,564,564,564,0
20240909,103100,438892373,564,564,564,564,1
20240909,103000,438891809,560,560,560,560,185
20240909,102900,438788209,562,559,562,559,1440
20240909,102800,437982949,561,561,561,561,7
20240909,102700,437979022,558,558,558,558,46
20240909,102600,437953354,558,558,558,558,0
20240909,102500,437953354,558,558,558,558,13087
20240909,102400,430650808,558,559,559,558,2222
20240909,102300,429410210,559,559,561,559,1602
20240909,102200,428514686,559,559,559,559,989
20240909,102100,427961835,559,559,559,559,2
20240909,102000,427960717,559,559,559,559,0
20240909,101900,427960717,559,560,560,559,5355
20240909,101800,424966919,559,560,560,559,10885
20240909,101700,418880420,561,560,561,560,97
20240909,101600,418826099,561,561,561,561,466
20240909,101500,418564673,561,561,561,561,701
20240909,101400,418171412,561,563,563,561,534
20240909,101300,417871401,562,562,562,562,213
20240909,101200,417751695,564,564,564,564,0
20240909,101100,417751695,564,563,564,563,101
20240909,101000,417694831,563,562,564,562,4861
20240909,100900,414959234,562,560,562,560,2
20240909,100800,414958112,560,560,560,560,100
20240909,100700,414902112,559,560,560,559,354
20240909,100600,414704099,559,559,559,559,0
20240909,100500,414704099,559,562,562,559,2001
20240909,100400,413585537,558,559,560,558,408
20240909,100300,413357070,559,557,559,557,962
20240909,100200,412821216,559,557,559,557,8875
20240909,100100,407877839,557,557,557,557,0
20240909,100000,407877839,557,557,557,557,2971
20240909,095900,406222992,557,557,557,557,3464
20240909,095800,404293544,557,556,557,556,5802
20240909,095700,401066856,557,559,559,557,31686
20240909,095600,383384625,560,560,560,560,5151
20240909,095500,380500065,560,560,560,560,3
20240909,095400,380498385,563,560,563,560,117
20240909,095300,380432817,560,563,564,559,32357
20240909,095200,362294912,563,566,566,563,2075
20240909,095100,361120678,567,567,567,567,164
20240909,095000,361027690,565,561,565,561,6369
20240909,094900,357454585,561,560,561,560,2581
20240909,094800,356008750,561,562,562,561,12072
20240909,094700,349234458,561,561,561,561,3999
20240909,094600,346991019,561,561,561,561,0
20240909,094500,346991019,561,561,561,561,1625
20240909,094400,346079394,561,562,562,561,1971
20240909,094300,344973600,562,565,565,562,98
20240909,094200,344918494,565,565,565,565,1
20240909,094100,344917929,564,564,564,564,1292
20240909,094000,344189241,564,564,564,564,1329
20240909,093900,343439685,564,564,564,564,550
20240909,093800,343129485,564,562,564,562,4680
20240909,093700,340499319,562,562,562,561,1896
20240909,093600,339434322,565,558,565,558,7815
20240909,093500,335044712,558,563,563,558,43120
20240909,093400,310870293,563,562,563,562,453
20240909,093300,310615657,562,567,567,562,20226
20240909,093200,299150830,567,561,567,561,16370
20240909,093100,289905340,561,569,572,561,55785
20240909,093000,258329087,572,576,576,568,42217
20240909,092900,234205533,572,579,579,572,26660
20240909,092800,218871900,577,579,582,577,49778
20240909,092700,190002217,579,575,580,575,28644
20240909,092600,173462956,575,573,575,573,21304
20240909,092500,161230638,573,570,573,570,17084
20240909,092400,151474546,570,569,570,569,1824
20240909,092300,150435605,569,570,570,568,1586
20240909,092200,149531660,570,570,570,569,7561
20240909,092100,145222499,569,568,570,568,14246
20240909,092000,137116640,570,568,570,568,3135
20240909,091900,135335954,570,570,570,570,4704
20240909,091800,132654674,570,569,570,569,3793
20240909,091700,130493539,569,570,570,569,2163
20240909,091600,129260804,570,567,570,567,9975
20240909,091500,123575354,570,570,570,567,42423
20240909,091400,99443864,569,566,569,566,2580
20240909,091300,97975847,566,567,570,565,12323
20240909,091200,90971511,567,565,567,563,8617
20240909,091100,86100107,565,563,565,563,13740
20240909,091000,78339350,563,561,563,559,18607
20240909,090900,67885953,560,560,560,560,3196
20240909,090800,66096193,559,559,559,559,5319
20240909,090700,63122872,559,560,560,559,100
20240909,090600,63066922,561,558,561,558,1647
20240909,090500,62145760,560,557,560,557,2954
20240909,090400,60499062,557,557,557,556,7679
20240909,090300,56221864,556,551,556,551,25214
20240909,090200,42237716,551,559,559,551,29326
20240909,090100,26013999,557,566,567,557,16147
20240909,090000,16896470,566,567,567,554,29810