stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,193300,10987095496,900,900,900,900,93693
20240902,193200,10987095496,900,900,900,900,0
20240902,193100,10987095496,900,900,900,900,0
20240902,193000,10987095496,900,900,900,900,0
20240902,192900,10987095496,900,900,900,900,0
20240902,192800,10987095496,900,900,900,900,0
20240902,192700,10987095496,900,900,900,900,0
20240902,192600,10987095496,900,900,900,900,0
20240902,192500,10987095496,900,900,900,900,0
20240902,192400,10987095496,900,900,900,900,0
20240902,192300,10987095496,900,900,900,900,0
20240902,192200,10987095496,900,900,900,900,0
20240902,192100,10987095496,900,900,900,900,0
20240902,192000,10987095496,900,900,900,900,0
20240902,191900,10987095496,900,900,900,900,0
20240902,191800,10987095496,900,900,900,900,0
20240902,191700,10987095496,900,900,900,900,0
20240902,191600,10987095496,900,900,900,900,0
20240902,191500,10987095496,900,900,900,900,0
20240902,191400,10987095496,900,900,900,900,0
20240902,191300,10987095496,900,900,900,900,0
20240902,191200,10987095496,900,900,900,900,0
20240902,191100,10987095496,900,900,900,900,0
20240902,191000,10987095496,900,900,900,900,0
20240902,190900,10987095496,900,900,900,900,0
20240902,190800,10987095496,900,900,900,900,0
20240902,190700,10987095496,900,900,900,900,0
20240902,190600,10987095496,900,900,900,900,0
20240902,190500,10987095496,900,900,900,900,0
20240902,190400,10987095496,900,900,900,900,0
20240902,190300,10987095496,900,900,900,900,93693
20240902,190200,10987095496,900,900,900,900,0
20240902,190100,10987095496,900,900,900,900,0
20240902,190000,10987095496,900,900,900,900,0
20240902,185900,10987095496,900,900,900,900,0
20240902,185800,10987095496,900,900,900,900,0
20240902,185700,10987095496,900,900,900,900,0
20240902,185600,10987095496,900,900,900,900,0
20240902,185500,10987095496,900,900,900,900,0
20240902,185400,10987095496,900,900,900,900,0
20240902,185300,10987095496,900,900,900,900,0
20240902,185200,10987095496,900,900,900,900,0
20240902,185100,10987095496,900,900,900,900,0
20240902,185000,10987095496,900,900,900,900,0
20240902,184900,10987095496,900,900,900,900,0
20240902,184800,10987095496,900,900,900,900,0
20240902,184700,10987095496,900,900,900,900,0
20240902,184600,10987095496,900,900,900,900,0
20240902,184500,10987095496,900,900,900,900,0
20240902,184400,10987095496,900,900,900,900,0
20240902,184300,10987095496,900,900,900,900,0
20240902,184200,10987095496,900,900,900,900,0
20240902,184100,10987095496,900,900,900,900,0
20240902,184000,10987095496,900,900,900,900,0
20240902,183900,10987095496,900,900,900,900,0
20240902,183800,10987095496,900,900,900,900,0
20240902,183700,10987095496,900,900,900,900,0
20240902,183600,10987095496,900,900,900,900,0
20240902,183500,10987095496,900,900,900,900,0
20240902,183400,10987095496,900,900,900,900,0
20240902,183300,10987095496,900,900,900,900,93693
20240902,183200,10987095496,900,900,900,900,0
20240902,183100,10987095496,900,900,900,900,0
20240902,183000,10987095496,900,900,900,900,0
20240902,182900,10987095496,900,900,900,900,0
20240902,182800,10987095496,900,900,900,900,0
20240902,182700,10987095496,900,900,900,900,0
20240902,182600,10987095496,900,900,900,900,0
20240902,182500,10987095496,900,900,900,900,0
20240902,182400,10987095496,900,900,900,900,0
20240902,182300,10987095496,900,900,900,900,0
20240902,182200,10987095496,900,900,900,900,0
20240902,182100,10987095496,900,900,900,900,0
20240902,182000,10987095496,900,900,900,900,0
20240902,181900,10987095496,900,900,900,900,0
20240902,181800,10987095496,900,900,900,900,0
20240902,181700,10987095496,900,900,900,900,0
20240902,181600,10987095496,900,900,900,900,0
20240902,181500,10987095496,900,900,900,900,0
20240902,181400,10987095496,900,900,900,900,0
20240902,181300,10987095496,900,900,900,900,0
20240902,181200,10987095496,900,900,900,900,0
20240902,181100,10987095496,900,900,900,900,0
20240902,181000,10987095496,900,900,900,900,0
20240902,180900,10987095496,900,900,900,900,0
20240902,180800,10987095496,900,900,900,900,0
20240902,180700,10987095496,900,900,900,900,0
20240902,180600,10987095496,900,900,900,900,0
20240902,180500,10987095496,900,900,900,900,0
20240902,180400,10987095496,900,900,900,900,0
20240902,180300,10987095496,900,900,900,900,93693
20240902,180200,10987095496,900,900,900,900,0
20240902,180100,10987095496,900,900,900,900,0
20240902,180000,10987095496,900,900,900,900,0
20240902,175900,10987095496,900,900,900,900,0
20240902,175800,10987095496,900,900,900,900,0
20240902,175700,10987095496,900,900,900,900,0
20240902,175600,10987095496,900,900,900,900,0
20240902,175500,10987095496,900,900,900,900,0
20240902,175400,10987095496,900,900,900,900,0
20240902,175300,10987095496,900,900,900,900,0
20240902,175200,10987095496,900,900,900,900,0
20240902,175100,10987095496,900,900,900,900,0
20240902,175000,10987095496,900,900,900,900,0
20240902,174900,10987095496,900,900,900,900,0
20240902,174800,10987095496,900,900,900,900,0
20240902,174700,10987095496,900,900,900,900,0
20240902,174600,10987095496,900,900,900,900,0
20240902,174500,10987095496,900,900,900,900,0
20240902,174400,10987095496,900,900,900,900,0
20240902,174300,10987095496,900,900,900,900,0
20240902,174200,10987095496,900,900,900,900,0
20240902,174100,10987095496,900,900,900,900,0
20240902,174000,10987095496,900,900,900,900,0
20240902,173900,10987095496,900,900,900,900,0
20240902,173800,10987095496,900,900,900,900,0
20240902,173700,10987095496,900,900,900,900,0
20240902,173600,10987095496,900,900,900,900,0
20240902,173500,10987095496,900,900,900,900,0
20240902,173400,10987095496,900,900,900,900,0
20240902,173300,10987095496,900,900,900,900,93693
20240902,173200,10987095496,900,900,900,900,0
20240902,173100,10987095496,900,900,900,900,0
20240902,173000,10987095496,900,900,900,900,0
20240902,172900,10987095496,900,900,900,900,0
20240902,172800,10987095496,900,900,900,900,0
20240902,172700,10987095496,900,900,900,900,0
20240902,172600,10987095496,900,900,900,900,0
20240902,172500,10987095496,900,900,900,900,0
20240902,172400,10987095496,900,900,900,900,0
20240902,172300,10987095496,900,900,900,900,0
20240902,172200,10987095496,900,900,900,900,0
20240902,172100,10987095496,900,900,900,900,0
20240902,172000,10987095496,900,900,900,900,0
20240902,171900,10987095496,900,900,900,900,0
20240902,171800,10987095496,900,900,900,900,0
20240902,171700,10987095496,900,900,900,900,0
20240902,171600,10987095496,900,900,900,900,0
20240902,171500,10987095496,900,900,900,900,0
20240902,171400,10987095496,900,900,900,900,0
20240902,171300,10987095496,900,900,900,900,0
20240902,171200,10987095496,900,900,900,900,0
20240902,171100,10987095496,900,900,900,900,0
20240902,171000,10987095496,900,900,900,900,0
20240902,170900,10987095496,900,900,900,900,0
20240902,170800,10987095496,900,900,900,900,0
20240902,170700,10987095496,900,900,900,900,0
20240902,170600,10987095496,900,900,900,900,0
20240902,170500,10987095496,900,900,900,900,0
20240902,170400,10987095496,900,900,900,900,0
20240902,170300,10987095496,900,900,900,900,93693
20240902,170200,10987095496,900,900,900,900,0
20240902,170100,10987095496,900,900,900,900,0
20240902,170000,10987095496,900,900,900,900,0
20240902,165900,10987095496,900,900,900,900,0
20240902,165800,10987095496,900,900,900,900,0
20240902,165700,10987095496,900,900,900,900,0
20240902,165600,10987095496,900,900,900,900,0
20240902,165500,10987095496,900,900,900,900,0
20240902,165400,10987095496,900,900,900,900,0
20240902,165300,10987095496,900,900,900,900,0
20240902,165200,10987095496,900,900,900,900,0
20240902,165100,10987095496,900,900,900,900,0
20240902,165000,10987095496,900,900,900,900,0
20240902,164900,10987095496,900,900,900,900,0
20240902,164800,10987095496,900,900,900,900,0
20240902,164700,10987095496,900,900,900,900,0
20240902,164600,10987095496,900,900,900,900,0
20240902,164500,10987095496,900,900,900,900,0
20240902,164400,10987095496,900,900,900,900,0
20240902,164300,10987095496,900,900,900,900,0
20240902,164200,10987095496,900,900,900,900,0
20240902,164100,10987095496,900,900,900,900,0
20240902,164000,10987095496,900,900,900,900,0
20240902,163900,10987095496,900,900,900,900,0
20240902,163800,10987095496,900,900,900,900,0
20240902,163700,10987095496,900,900,900,900,0
20240902,163600,10987095496,900,900,900,900,0
20240902,163500,10987095496,900,900,900,900,0
20240902,163400,10987095496,900,900,900,900,0
20240902,163300,10987095496,900,900,900,900,93693
20240902,163200,10987095496,900,900,900,900,0
20240902,163100,10987095496,900,900,900,900,0
20240902,163000,10987095496,900,900,900,900,0
20240902,162900,10987095496,900,900,900,900,0
20240902,162800,10987095496,900,900,900,900,0
20240902,162700,10987095496,900,900,900,900,0
20240902,162600,10987095496,900,900,900,900,0
20240902,162500,10987095496,900,900,900,900,0
20240902,162400,10987095496,900,900,900,900,0
20240902,162300,10987095496,900,900,900,900,0
20240902,162200,10987095496,900,900,900,900,0
20240902,162100,10987095496,900,900,900,900,0
20240902,162000,10987095496,900,900,900,900,0
20240902,161900,10987095496,900,900,900,900,0
20240902,161800,10987095496,900,900,900,900,0
20240902,161700,10987095496,900,900,900,900,0
20240902,161600,10987095496,900,900,900,900,0
20240902,161500,10987095496,900,900,900,900,0
20240902,161400,10987095496,900,900,900,900,0
20240902,161300,10987095496,900,900,900,900,0
20240902,161200,10987095496,900,900,900,900,0
20240902,161100,10987095496,900,900,900,900,0
20240902,161000,10987095496,900,900,900,900,0
20240902,160900,10987095496,900,900,900,900,0
20240902,160800,10987095496,900,900,900,900,0
20240902,160700,10987095496,900,900,900,900,0
20240902,160600,10987095496,900,900,900,900,0
20240902,160500,10987095496,900,900,900,900,0
20240902,160400,10987095496,900,900,900,900,0
20240902,160300,10987095496,900,900,900,900,93693
20240902,160200,10987095496,900,900,900,900,0
20240902,160100,10987095496,900,900,900,900,0
20240902,160000,10987095496,900,900,900,900,0
20240902,155900,10987095496,900,900,900,900,0
20240902,155800,10987095496,900,900,900,900,0
20240902,155700,10987095496,900,900,900,900,0
20240902,155600,10987095496,900,900,900,900,0
20240902,155500,10987095496,900,900,900,900,0
20240902,155400,10987095496,900,900,900,900,0
20240902,155300,10987095496,900,900,900,900,0
20240902,155200,10987095496,900,900,900,900,0
20240902,155100,10987095496,900,900,900,900,0
20240902,155000,10987095496,900,900,900,900,0
20240902,154900,10987095496,900,900,900,900,0
20240902,154800,10987095496,900,900,900,900,0
20240902,154700,10987095496,900,900,900,900,0
20240902,154600,10987095496,900,900,900,900,0
20240902,154500,10987095496,900,900,900,900,0
20240902,154400,10987095496,900,900,900,900,0
20240902,154300,10987095496,900,900,900,900,0
20240902,154200,10987095496,900,900,900,900,0
20240902,154100,10987095496,900,900,900,900,0
20240902,154000,10987095496,900,900,900,900,0
20240902,153900,10987095496,900,900,900,900,0
20240902,153800,10987095496,900,900,900,900,0
20240902,153700,10987095496,900,900,900,900,0
20240902,153600,10987095496,900,900,900,900,0
20240902,153500,10987095496,900,900,900,900,0
20240902,153400,10987095496,900,900,900,900,0
20240902,153300,10987095496,900,900,900,900,93693
20240902,153200,10987095496,900,900,900,900,0
20240902,153100,10987095496,900,900,900,900,0
20240902,153000,10987095496,900,900,900,900,93693
20240902,152900,10902771796,902,902,902,902,0
20240902,152800,10902771796,902,902,902,902,0
20240902,152700,10902771796,902,902,902,902,0
20240902,152600,10902771796,902,902,902,902,0
20240902,152500,10902771796,902,902,902,902,0
20240902,152400,10902771796,902,902,902,902,0
20240902,152300,10902771796,902,902,902,902,0
20240902,152200,10902771796,902,902,902,902,0
20240902,152100,10902771796,902,902,902,902,0
20240902,152000,10902771796,902,902,902,902,0
20240902,151900,10902771796,902,911,911,900,74787
20240902,151800,10835241353,911,940,940,910,141128
20240902,151700,10704943815,940,941,942,938,29519
20240902,151600,10677180538,941,943,946,939,9761
20240902,151500,10667998576,943,949,950,939,52123
20240902,151400,10618879552,949,953,953,949,19950
20240902,151300,10599915471,953,951,953,950,6155
20240902,151200,10594060963,951,954,954,950,3084
20240902,151100,10591125499,954,957,957,951,41238
20240902,151000,10551815257,958,957,958,956,15000
20240902,150900,10537468855,959,959,959,957,11024
20240902,150800,10526905392,959,959,959,957,3811
20240902,150700,10523256111,957,959,959,954,4037
20240902,150600,10519393588,953,959,959,953,8001
20240902,150500,10511744681,957,965,968,953,38096
20240902,150400,10475203210,964,970,971,964,9962
20240902,150300,10465565142,970,977,980,969,37114
20240902,150200,10429373170,972,954,980,954,32558
20240902,150100,10397815306,954,952,954,951,10178
20240902,150000,10388117128,952,951,953,950,8624
20240902,145900,10379910868,950,950,952,950,5816
20240902,145800,10374380324,950,954,954,948,30172
20240902,145700,10345651889,954,954,956,947,26898
20240902,145600,10320060480,954,951,971,936,101957
20240902,145500,10223526395,951,975,975,951,122617
20240902,145400,10105320169,973,977,978,973,34789
20240902,145300,10071388855,978,977,982,973,27251
20240902,145200,10044749543,976,979,982,976,53075
20240902,145100,9992813256,979,983,984,976,30677
20240902,145000,9962718335,983,970,983,970,23593
20240902,144900,9939683897,973,986,986,970,48859
20240902,144800,9891838147,984,953,992,951,165754
20240902,144700,9729959994,953,959,962,952,12716
20240902,144600,9717818027,959,964,964,958,16926
20240902,144500,9701556267,964,962,969,961,27769
20240902,144400,9674804347,961,952,963,952,52605
20240902,144300,9624492687,951,949,953,943,9475
20240902,144200,9615521279,949,944,959,941,34584
20240902,144100,9582782948,943,951,952,936,27709
20240902,144000,9556635562,952,958,959,951,18420
20240902,143900,9539072951,957,965,965,957,10157
20240902,143800,9529309801,964,972,972,964,18454
20240902,143700,9511463453,972,970,975,957,63956
20240902,143600,9449728160,971,965,971,964,18537
20240902,143500,9431795874,965,974,978,965,25637
20240902,143400,9406892019,974,976,981,972,4794
20240902,143300,9402224883,972,976,982,972,17887
20240902,143200,9384771078,976,982,982,976,3175
20240902,143100,9381664661,981,983,985,981,46036
20240902,143000,9336405479,984,975,985,974,20001
20240902,142900,9316788147,975,971,976,969,11410
20240902,142800,9305717254,971,983,983,970,24340
20240902,142700,9281973412,983,976,989,974,57775
20240902,142600,9225265597,976,978,981,975,25567
20240902,142500,9200268488,978,979,988,976,50118
20240902,142400,9151039983,979,963,989,958,67531
20240902,142300,9085116901,963,945,989,944,64691
20240902,142200,9023033707,945,939,945,937,23703
20240902,142100,9000731652,939,930,939,926,44522
20240902,142000,8959281208,931,945,948,931,76876
20240902,141900,8887106544,948,946,953,943,23881
20240902,141800,8864531383,945,943,950,941,26346
20240902,141700,8839642757,943,963,963,941,100961
20240902,141600,8743880353,962,970,971,962,26455
20240902,141500,8718310654,970,969,975,969,5696
20240902,141400,8712774488,969,972,979,968,44390
20240902,141300,8669727926,972,977,977,971,31297
20240902,141200,8639238240,977,982,982,977,9208
20240902,141100,8630232804,980,986,988,980,22528
20240902,141000,8608100296,988,988,988,985,11934
20240902,140900,8596331185,988,988,988,985,2261
20240902,140800,8594099753,988,989,989,983,3560
20240902,140700,8590593181,989,984,989,983,13089
20240902,140600,8577703823,984,986,986,984,2353
20240902,140500,8575386142,985,985,989,985,2723
20240902,140400,8572697684,985,985,985,983,2596
20240902,140300,8570144732,988,985,988,984,1747
20240902,140200,8568419627,985,985,985,983,12639
20240902,140100,8555972793,985,987,988,984,6161
20240902,140000,8549909952,985,990,990,984,7409
20240902,135900,8542610455,990,991,992,990,16302
20240902,135800,8526471156,990,990,993,990,5342
20240902,135700,8521176987,990,987,991,984,10756
20240902,135600,8510573163,987,991,991,983,18186
20240902,135500,8492632222,991,986,991,986,3075
20240902,135400,8489587516,986,995,996,983,34381
20240902,135300,8455587406,994,994,995,993,17251
20240902,135200,8438427589,994,994,995,992,17250
20240902,135100,8421291976,995,993,996,993,30159
20240902,135000,8391285433,995,988,996,987,49694
20240902,134900,8341974467,987,985,988,984,32660
20240902,134800,8309794630,984,984,985,981,14868
20240902,134700,8295165119,981,980,984,980,5450
20240902,134600,8289816070,983,980,983,979,3073
20240902,134500,8286800196,980,979,980,979,1522
20240902,134400,8285308936,979,980,980,976,11463
20240902,134300,8274100031,980,979,980,978,171
20240902,134200,8273932790,978,980,980,977,2016
20240902,134100,8271962786,980,979,981,979,5441
20240902,134000,8266627914,976,981,981,976,5258
20240902,133900,8261489360,978,978,982,978,5636
20240902,133800,8255977308,978,978,981,978,3821
20240902,133700,8252240367,978,983,983,978,509
20240902,133600,8251741464,983,982,983,978,4766
20240902,133500,8247061689,981,980,982,980,2395
20240902,133400,8244712008,980,979,980,977,1521
20240902,133300,8243224606,980,978,980,977,1583
20240902,133200,8241673564,977,976,978,975,5961
20240902,133100,8235856036,976,977,978,976,3138
20240902,133000,8232791076,977,979,979,977,5472
20240902,132900,8227441276,978,980,980,978,4418
20240902,132800,8223120077,982,982,982,982,2114
20240902,132700,8221044129,982,982,982,978,28078
20240902,132600,8193543393,982,983,984,981,1667
20240902,132500,8191905872,983,982,983,982,1509
20240902,132400,8190423582,983,984,984,982,1170
20240902,132300,8189274177,984,984,984,982,455
20240902,132200,8188826493,982,983,984,980,4314
20240902,132100,8184595926,982,980,985,980,1141
20240902,132000,8183473204,984,982,984,980,5605
20240902,131900,8177978910,981,984,985,981,7547
20240902,131800,8170551457,984,985,985,981,2554
20240902,131700,8168040909,981,985,985,981,3126
20240902,131600,8164969526,985,984,985,984,4514
20240902,131500,8160524355,984,985,985,984,4657
20240902,131400,8155937744,985,984,985,983,1756
20240902,131300,8154209851,985,983,985,983,5717
20240902,131200,8148579858,981,983,985,981,9517
20240902,131100,8139222369,984,981,985,981,1122
20240902,131000,8138118806,981,981,981,980,6539
20240902,130900,8131706505,981,988,988,980,12958
20240902,130800,8118975785,988,990,990,988,4669
20240902,130700,8114358344,990,989,990,989,2473
20240902,130600,8111911177,989,992,992,989,48636
20240902,130500,8063761709,991,993,994,991,12484
20240902,130400,8051372794,993,994,995,993,3494
20240902,130300,8047903018,994,994,995,994,4890
20240902,130200,8043041416,994,996,996,994,3380
20240902,130100,8039679272,996,995,997,995,2982
20240902,130000,8036709698,996,995,996,995,4724
20240902,125900,8032007925,995,994,995,993,3177
20240902,125800,8028848966,994,994,994,992,1788
20240902,125700,8027072836,992,992,992,991,9057
20240902,125600,8018094379,992,996,996,992,3573
20240902,125500,8014545713,996,997,997,993,5408
20240902,125400,8009155942,993,996,997,992,11652
20240902,125300,7997556899,997,995,997,993,2182
20240902,125200,7995384617,996,995,996,993,2659
20240902,125100,7992741989,995,993,995,993,5457
20240902,125000,7987319317,993,993,993,990,4911
20240902,124900,7982446004,993,991,993,990,16460
20240902,124800,7966129256,991,998,998,988,24030
20240902,124700,7942239830,997,987,998,985,29639
20240902,124600,7912841829,985,982,987,981,9928
20240902,124500,7903077267,982,983,983,982,5121
20240902,124400,7898045909,983,983,983,982,865
20240902,124300,7897195744,983,982,983,981,751
20240902,124200,7896458429,981,983,983,981,1861
20240902,124100,7894630438,983,982,983,982,1471
20240902,124000,7893184767,983,983,983,982,3074
20240902,123900,7890165991,983,983,983,982,852
20240902,123800,7889328590,983,984,984,982,6405
20240902,123700,7883035633,984,984,985,982,915
20240902,123600,7882135559,982,985,985,982,493
20240902,123500,7881650176,982,984,985,982,4782
20240902,123400,7876948118,986,986,986,984,219
20240902,123300,7876732268,986,988,988,982,2247
20240902,123200,7874519468,987,980,987,980,15468
20240902,123100,7859272090,980,979,980,977,4386
20240902,123000,7854976991,980,978,980,977,5178
20240902,122900,7849917988,977,980,980,977,4211
20240902,122800,7845797533,979,983,983,979,13047
20240902,122700,7833004876,983,982,985,982,7178
20240902,122600,7825951469,982,982,984,982,5923
20240902,122500,7820135081,982,985,985,982,11952
20240902,122400,7808383380,985,986,987,984,7913
20240902,122300,7800593652,987,987,989,987,1165
20240902,122200,7799441827,987,989,990,984,31206
20240902,122100,7768662163,989,990,991,985,22068
20240902,122000,7746855019,990,984,991,984,43102
20240902,121900,7704333613,985,977,985,977,27854
20240902,121800,7676945352,977,976,979,975,8711
20240902,121700,7668442336,976,975,976,975,6150
20240902,121600,7662442234,976,975,976,974,3182
20240902,121500,7659337760,974,974,975,974,5289
20240902,121400,7654184509,974,975,975,974,5669
20240902,121300,7648661284,976,977,978,975,6545
20240902,121200,7642270824,977,977,979,976,2423
20240902,121100,7639902638,977,979,979,976,3074
20240902,121000,7636900255,979,981,981,974,7281
20240902,120900,7629791465,981,981,981,978,2739
20240902,120800,7627105175,981,979,981,978,2075
20240902,120700,7625070325,979,978,981,972,24250
20240902,120600,7601433914,979,981,982,979,9535
20240902,120500,7592084208,981,975,981,975,14929
20240902,120400,7577504924,975,976,976,974,16236
20240902,120300,7561674312,975,976,979,975,16334
20240902,120200,7545736181,975,980,980,975,13167
20240902,120100,7532875946,978,981,982,976,8699
20240902,120000,7524357850,981,979,982,974,21564
20240902,115900,7503237452,979,971,981,971,16831
20240902,115800,7486801397,970,969,971,969,3410
20240902,115700,7483494389,969,968,971,968,12742
20240902,115600,7471136346,969,961,977,961,23124
20240902,115500,7448822747,961,966,968,959,72246
20240902,115400,7379310532,967,969,969,964,49795
20240902,115300,7331183161,969,968,969,965,31680
20240902,115200,7300543164,966,970,971,964,26643
20240902,115100,7274704773,964,972,973,963,62729
20240902,115000,7213964140,971,977,977,971,18396
20240902,114900,7196066130,977,981,982,977,36855
20240902,114800,7159956801,984,988,989,981,32510
20240902,114700,7127955862,988,995,995,988,63136
20240902,114600,7065428846,994,996,996,994,2300
20240902,114500,7063139631,996,995,996,995,842
20240902,114400,7062301827,996,996,997,995,1295
20240902,114300,7061011765,995,997,997,995,7506
20240902,114200,7053538678,997,997,999,997,10851
20240902,114100,7042719928,998,999,999,997,634
20240902,114000,7042087794,997,999,1000,997,4585
20240902,113900,7037505201,999,1000,1000,997,12510
20240902,113800,7025015866,1000,1000,1000,999,1666
20240902,113700,7023351268,1000,1000,1001,998,3697
20240902,113600,7019655620,1000,997,1000,997,10668
20240902,113500,7009018886,997,1000,1000,997,14587
20240902,113400,6994455689,1001,1000,1001,998,16513
20240902,113300,6977954114,1003,1002,1003,999,17814
20240902,113200,6960125405,1003,1000,1003,1000,5544
20240902,113100,6954570243,1000,996,1000,995,25440
20240902,113000,6929166014,995,995,996,994,786
20240902,112900,6928384000,995,993,995,993,1927
20240902,112800,6926468967,993,991,993,990,13694
20240902,112700,6912885206,992,991,992,991,5781
20240902,112600,6907155017,991,993,994,991,7063
20240902,112500,6900146253,993,994,994,993,1462
20240902,112400,6898693229,994,993,994,993,4123
20240902,112300,6894599080,994,993,995,992,3769
20240902,112200,6890857891,993,995,995,993,706
20240902,112100,6890156673,995,996,996,992,3976
20240902,112000,6886209335,997,994,997,994,2751
20240902,111900,6883473910,994,992,994,991,30621
20240902,111800,6853097836,992,992,993,991,9856
20240902,111700,6843320998,992,993,995,991,8298
20240902,111600,6835089201,993,993,993,992,3949
20240902,111500,6831167846,993,992,993,992,765
20240902,111400,6830408204,992,992,992,991,7817
20240902,111300,6822656198,992,993,993,991,377
20240902,111200,6822282189,994,993,994,991,8990
20240902,111100,6813362345,996,992,996,992,4964
20240902,111000,6808425139,992,994,994,992,3282
20240902,110900,6805165511,994,995,997,994,1544
20240902,110800,6803627495,995,992,995,991,3373
20240902,110700,6800278665,992,993,994,990,2704
20240902,110600,6797600925,993,993,995,991,1583
20240902,110500,6796031367,993,996,996,990,11489
20240902,110400,6784652763,996,997,997,991,4206
20240902,110300,6780474552,997,998,998,992,865
20240902,110200,6779612972,997,998,999,990,9008
20240902,110100,6770654621,998,992,998,991,1821
20240902,110000,6768844247,992,990,992,990,4595
20240902,105900,6764288068,991,992,992,990,2275
20240902,105800,6762033102,992,992,995,990,9494
20240902,105700,6752624421,992,990,992,990,4447
20240902,105600,6748217846,990,992,994,989,17169
20240902,105500,6731210853,992,995,995,991,7606
20240902,105400,6723658444,995,995,996,992,9811
20240902,105300,6713907537,995,995,997,995,2566
20240902,105200,6711354157,995,994,999,993,3793
20240902,105100,6707583485,1001,1000,1001,993,43556
20240902,105000,6664208999,1000,1002,1002,1000,2314
20240902,104900,6661893157,1001,1001,1002,1000,2392
20240902,104800,6659498179,1002,1000,1002,1000,5162
20240902,104700,6654334633,1000,1002,1003,999,6433
20240902,104600,6647899419,1003,1003,1003,1002,1333
20240902,104500,6646562903,1003,1002,1003,1002,8780
20240902,104400,6637758291,1003,999,1003,999,20322
20240902,104300,6617401995,999,998,1000,998,22172
20240902,104200,6595250943,998,998,998,997,7917
20240902,104100,6587350532,998,998,998,998,846
20240902,104000,6586506224,998,997,998,996,3575
20240902,103900,6582941498,998,999,999,996,4562
20240902,103800,6578388617,999,999,999,993,7431
20240902,103700,6570995024,999,999,999,993,1375
20240902,103600,6569627980,993,999,1000,993,10712
20240902,103500,6558975645,999,999,1000,995,6209
20240902,103400,6552777006,1000,1001,1001,999,7626
20240902,103300,6545152333,1000,1002,1002,1000,19250
20240902,103200,6525875930,1002,1002,1003,1002,3007
20240902,103100,6522862882,1002,1003,1003,1000,2539
20240902,103000,6520318074,1003,1002,1003,1000,22480
20240902,102900,6497804028,1003,1003,1003,1002,10337
20240902,102800,6487444713,1002,1002,1003,1001,16730
20240902,102700,6470682364,1002,999,1002,999,18629
20240902,102600,6452046990,999,995,1000,995,13459
20240902,102500,6438624255,995,989,997,989,13377
20240902,102400,6425354702,989,989,991,988,3992
20240902,102300,6421404516,989,988,989,988,5310
20240902,102200,6416154327,988,986,988,985,22004
20240902,102100,6394462050,986,990,990,986,17657
20240902,102000,6377019733,989,990,991,989,12589
20240902,101900,6364560248,990,992,992,990,11469
20240902,101800,6353201017,990,992,994,990,13880
20240902,101700,6339442573,994,993,995,992,4769
20240902,101600,6334706134,993,991,996,991,7815
20240902,101500,6326949057,991,992,993,991,8399
20240902,101400,6318623580,992,995,997,991,22626
20240902,101300,6296150202,995,996,997,994,9118
20240902,101200,6287077279,994,997,998,994,9868
20240902,101100,6277249760,997,992,997,990,16722
20240902,101000,6260641169,992,989,993,987,22387
20240902,100900,6238475120,987,992,992,986,46098
20240902,100800,6192937259,992,1000,1001,990,62399
20240902,100700,6130824657,1000,1000,1004,1000,5572
20240902,100600,6125250390,1000,1002,1007,1000,50773
20240902,100500,6074426101,1007,1007,1009,1002,27196
20240902,100400,6047058712,1007,1008,1010,1007,15051
20240902,100300,6031889536,1008,1009,1012,1008,51157
20240902,100200,5980282763,1009,1004,1009,1002,47241
20240902,100100,5932733307,1005,1002,1005,1000,18739
20240902,100000,5913925620,1000,1003,1003,999,48103
20240902,095900,5865819781,1002,1001,1003,1000,23218
20240902,095800,5842557554,1000,1001,1002,1000,23603
20240902,095700,5818941159,1001,1002,1003,1001,19548
20240902,095600,5799363925,1001,1004,1005,1001,15172
20240902,095500,5784152188,1003,999,1004,997,21528
20240902,095400,5762614776,999,1002,1002,999,4657
20240902,095300,5757957704,1002,1003,1003,995,23047
20240902,095200,5734938686,1002,1003,1005,1002,16627
20240902,095100,5718243877,1002,1003,1009,1002,100439
20240902,095000,5617232737,1003,997,1003,996,46652
20240902,094900,5570569767,996,996,997,995,7864
20240902,094800,5562736647,996,996,996,994,12453
20240902,094700,5550343258,996,995,997,994,12821
20240902,094600,5537577738,996,995,997,992,43484
20240902,094500,5494321267,995,989,996,989,13543
20240902,094400,5480885800,987,991,992,987,30113
20240902,094300,5451099614,991,1000,1000,991,45540
20240902,094200,5405699644,1000,1000,1003,1000,29745
20240902,094100,5375921207,1000,1000,1004,1000,25823
20240902,094000,5350030013,1000,999,1004,997,58622
20240902,093900,5291416118,998,999,999,997,38807
20240902,093800,5252685295,999,1000,1004,997,91703
20240902,093700,5160978779,999,986,1000,986,62270
20240902,093600,5099082978,987,989,991,984,33328
20240902,093500,5066197859,990,989,991,981,38983
20240902,093400,5027637848,985,983,990,978,73922
20240902,093300,4954953447,983,993,994,983,48585
20240902,093200,4906870024,994,996,997,993,56644
20240902,093100,4850520237,996,999,1000,996,68869
20240902,093000,4781850686,998,997,1008,997,67548
20240902,092900,4714199577,997,1000,1004,996,65561
20240902,092800,4648691629,1000,1015,1015,997,180031
20240902,092700,4468191884,1015,1007,1015,1005,92491
20240902,092600,4374730394,1007,1007,1020,1004,200349
20240902,092500,4171811045,1008,1006,1010,999,217225
20240902,092400,3953484964,1006,1001,1009,987,281763
20240902,092300,3671602696,1002,989,1017,973,390002
20240902,092200,3282777781,989,971,990,971,148277
20240902,092100,3137600761,971,962,979,962,186676
20240902,092000,2956781047,964,964,970,960,140412
20240902,091900,2821303516,964,952,966,942,208052
20240902,091800,2622165791,950,943,963,940,324347
20240902,091700,2313166275,943,944,950,931,270606
20240902,091600,2058354510,944,947,951,938,256409
20240902,091500,1815768428,928,928,928,928,0
20240902,091400,1815768428,928,1030,1030,928,851135
20240902,091300,951728080,1030,1030,1030,1030,26291
20240902,091200,924648350,1030,1030,1030,1030,18055
20240902,091100,906051700,1030,1030,1030,1030,3901
20240902,091000,902033670,1030,1030,1030,1030,5935
20240902,090900,895920620,1030,1030,1030,1030,17828
20240902,090800,877557780,1030,1030,1030,1030,20951
20240902,090700,855978250,1030,1030,1030,1030,49664
20240902,090600,804824330,1030,1030,1030,1030,109200
20240902,090500,692348330,1030,1030,1030,1030,451812
20240902,090400,226981970,987,987,987,987,0
20240902,090300,226981970,987,987,987,987,0
20240902,090200,226981970,987,898,987,891,241889
20240902,090100,0,793,793,793,793,0
20240902,090000,0,793,793,793,793,0