stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,193300,1433060074,840,840,840,840,60634
20240903,193200,1433060074,840,840,840,840,0
20240903,193100,1433060074,840,840,840,840,0
20240903,193000,1433060074,840,840,840,840,0
20240903,192900,1433060074,840,840,840,840,0
20240903,192800,1433060074,840,840,840,840,0
20240903,192700,1433060074,840,840,840,840,0
20240903,192600,1433060074,840,840,840,840,0
20240903,192500,1433060074,840,840,840,840,0
20240903,192400,1433060074,840,840,840,840,0
20240903,192300,1433060074,840,840,840,840,0
20240903,192200,1433060074,840,840,840,840,0
20240903,192100,1433060074,840,840,840,840,0
20240903,192000,1433060074,840,840,840,840,0
20240903,191900,1433060074,840,840,840,840,0
20240903,191800,1433060074,840,840,840,840,0
20240903,191700,1433060074,840,840,840,840,0
20240903,191600,1433060074,840,840,840,840,0
20240903,191500,1433060074,840,840,840,840,0
20240903,191400,1433060074,840,840,840,840,0
20240903,191300,1433060074,840,840,840,840,0
20240903,191200,1433060074,840,840,840,840,0
20240903,191100,1433060074,840,840,840,840,0
20240903,191000,1433060074,840,840,840,840,0
20240903,190900,1433060074,840,840,840,840,0
20240903,190800,1433060074,840,840,840,840,0
20240903,190700,1433060074,840,840,840,840,0
20240903,190600,1433060074,840,840,840,840,0
20240903,190500,1433060074,840,840,840,840,0
20240903,190400,1433060074,840,840,840,840,0
20240903,190300,1433060074,840,840,840,840,60634
20240903,190200,1433060074,840,840,840,840,0
20240903,190100,1433060074,840,840,840,840,0
20240903,190000,1433060074,840,840,840,840,0
20240903,185900,1433060074,840,840,840,840,0
20240903,185800,1433060074,840,840,840,840,0
20240903,185700,1433060074,840,840,840,840,0
20240903,185600,1433060074,840,840,840,840,0
20240903,185500,1433060074,840,840,840,840,0
20240903,185400,1433060074,840,840,840,840,0
20240903,185300,1433060074,840,840,840,840,0
20240903,185200,1433060074,840,840,840,840,0
20240903,185100,1433060074,840,840,840,840,0
20240903,185000,1433060074,840,840,840,840,0
20240903,184900,1433060074,840,840,840,840,0
20240903,184800,1433060074,840,840,840,840,0
20240903,184700,1433060074,840,840,840,840,0
20240903,184600,1433060074,840,840,840,840,0
20240903,184500,1433060074,840,840,840,840,0
20240903,184400,1433060074,840,840,840,840,0
20240903,184300,1433060074,840,840,840,840,0
20240903,184200,1433060074,840,840,840,840,0
20240903,184100,1433060074,840,840,840,840,0
20240903,184000,1433060074,840,840,840,840,0
20240903,183900,1433060074,840,840,840,840,0
20240903,183800,1433060074,840,840,840,840,0
20240903,183700,1433060074,840,840,840,840,0
20240903,183600,1433060074,840,840,840,840,0
20240903,183500,1433060074,840,840,840,840,0
20240903,183400,1433060074,840,840,840,840,0
20240903,183300,1433060074,840,840,840,840,60634
20240903,183200,1433060074,840,840,840,840,0
20240903,183100,1433060074,840,840,840,840,0
20240903,183000,1433060074,840,840,840,840,0
20240903,182900,1433060074,840,840,840,840,0
20240903,182800,1433060074,840,840,840,840,0
20240903,182700,1433060074,840,840,840,840,0
20240903,182600,1433060074,840,840,840,840,0
20240903,182500,1433060074,840,840,840,840,0
20240903,182400,1433060074,840,840,840,840,0
20240903,182300,1433060074,840,840,840,840,0
20240903,182200,1433060074,840,840,840,840,0
20240903,182100,1433060074,840,840,840,840,0
20240903,182000,1433060074,840,840,840,840,0
20240903,181900,1433060074,840,840,840,840,0
20240903,181800,1433060074,840,840,840,840,0
20240903,181700,1433060074,840,840,840,840,0
20240903,181600,1433060074,840,840,840,840,0
20240903,181500,1433060074,840,840,840,840,0
20240903,181400,1433060074,840,840,840,840,0
20240903,181300,1433060074,840,840,840,840,0
20240903,181200,1433060074,840,840,840,840,0
20240903,181100,1433060074,840,840,840,840,0
20240903,181000,1433060074,840,840,840,840,0
20240903,180900,1433060074,840,840,840,840,0
20240903,180800,1433060074,840,840,840,840,0
20240903,180700,1433060074,840,840,840,840,0
20240903,180600,1433060074,840,840,840,840,0
20240903,180500,1433060074,840,840,840,840,0
20240903,180400,1433060074,840,840,840,840,0
20240903,180300,1433060074,840,840,840,840,60634
20240903,180200,1433060074,840,840,840,840,0
20240903,180100,1433060074,840,840,840,840,0
20240903,180000,1433060074,840,840,840,840,0
20240903,175900,1433060074,840,840,840,840,0
20240903,175800,1433060074,840,840,840,840,0
20240903,175700,1433060074,840,840,840,840,0
20240903,175600,1433060074,840,840,840,840,0
20240903,175500,1433060074,840,840,840,840,0
20240903,175400,1433060074,840,840,840,840,0
20240903,175300,1433060074,840,840,840,840,0
20240903,175200,1433060074,840,840,840,840,0
20240903,175100,1433060074,840,840,840,840,0
20240903,175000,1433060074,840,840,840,840,0
20240903,174900,1433060074,840,840,840,840,0
20240903,174800,1433060074,840,840,840,840,0
20240903,174700,1433060074,840,840,840,840,0
20240903,174600,1433060074,840,840,840,840,0
20240903,174500,1433060074,840,840,840,840,0
20240903,174400,1433060074,840,840,840,840,0
20240903,174300,1433060074,840,840,840,840,0
20240903,174200,1433060074,840,840,840,840,0
20240903,174100,1433060074,840,840,840,840,0
20240903,174000,1433060074,840,840,840,840,0
20240903,173900,1433060074,840,840,840,840,0
20240903,173800,1433060074,840,840,840,840,0
20240903,173700,1433060074,840,840,840,840,0
20240903,173600,1433060074,840,840,840,840,0
20240903,173500,1433060074,840,840,840,840,0
20240903,173400,1433060074,840,840,840,840,0
20240903,173300,1433060074,840,840,840,840,60634
20240903,173200,1433060074,840,840,840,840,0
20240903,173100,1433060074,840,840,840,840,0
20240903,173000,1433060074,840,840,840,840,0
20240903,172900,1433060074,840,840,840,840,0
20240903,172800,1433060074,840,840,840,840,0
20240903,172700,1433060074,840,840,840,840,0
20240903,172600,1433060074,840,840,840,840,0
20240903,172500,1433060074,840,840,840,840,0
20240903,172400,1433060074,840,840,840,840,0
20240903,172300,1433060074,840,840,840,840,0
20240903,172200,1433060074,840,840,840,840,0
20240903,172100,1433060074,840,840,840,840,0
20240903,172000,1433060074,840,840,840,840,0
20240903,171900,1433060074,840,840,840,840,0
20240903,171800,1433060074,840,840,840,840,0
20240903,171700,1433060074,840,840,840,840,0
20240903,171600,1433060074,840,840,840,840,0
20240903,171500,1433060074,840,840,840,840,0
20240903,171400,1433060074,840,840,840,840,0
20240903,171300,1433060074,840,840,840,840,0
20240903,171200,1433060074,840,840,840,840,0
20240903,171100,1433060074,840,840,840,840,0
20240903,171000,1433060074,840,840,840,840,0
20240903,170900,1433060074,840,840,840,840,0
20240903,170800,1433060074,840,840,840,840,0
20240903,170700,1433060074,840,840,840,840,0
20240903,170600,1433060074,840,840,840,840,0
20240903,170500,1433060074,840,840,840,840,0
20240903,170400,1433060074,840,840,840,840,0
20240903,170300,1433060074,840,840,840,840,60634
20240903,170200,1433060074,840,840,840,840,0
20240903,170100,1433060074,840,840,840,840,0
20240903,170000,1433060074,840,840,840,840,0
20240903,165900,1433060074,840,840,840,840,0
20240903,165800,1433060074,840,840,840,840,0
20240903,165700,1433060074,840,840,840,840,0
20240903,165600,1433060074,840,840,840,840,0
20240903,165500,1433060074,840,840,840,840,0
20240903,165400,1433060074,840,840,840,840,0
20240903,165300,1433060074,840,840,840,840,0
20240903,165200,1433060074,840,840,840,840,0
20240903,165100,1433060074,840,840,840,840,0
20240903,165000,1433060074,840,840,840,840,0
20240903,164900,1433060074,840,840,840,840,0
20240903,164800,1433060074,840,840,840,840,0
20240903,164700,1433060074,840,840,840,840,0
20240903,164600,1433060074,840,840,840,840,0
20240903,164500,1433060074,840,840,840,840,0
20240903,164400,1433060074,840,840,840,840,0
20240903,164300,1433060074,840,840,840,840,0
20240903,164200,1433060074,840,840,840,840,0
20240903,164100,1433060074,840,840,840,840,0
20240903,164000,1433060074,840,840,840,840,0
20240903,163900,1433060074,840,840,840,840,0
20240903,163800,1433060074,840,840,840,840,0
20240903,163700,1433060074,840,840,840,840,0
20240903,163600,1433060074,840,840,840,840,0
20240903,163500,1433060074,840,840,840,840,0
20240903,163400,1433060074,840,840,840,840,0
20240903,163300,1433060074,840,840,840,840,60634
20240903,163200,1433060074,840,840,840,840,0
20240903,163100,1433060074,840,840,840,840,0
20240903,163000,1433060074,840,840,840,840,0
20240903,162900,1433060074,840,840,840,840,0
20240903,162800,1433060074,840,840,840,840,0
20240903,162700,1433060074,840,840,840,840,0
20240903,162600,1433060074,840,840,840,840,0
20240903,162500,1433060074,840,840,840,840,0
20240903,162400,1433060074,840,840,840,840,0
20240903,162300,1433060074,840,840,840,840,0
20240903,162200,1433060074,840,840,840,840,0
20240903,162100,1433060074,840,840,840,840,0
20240903,162000,1433060074,840,840,840,840,0
20240903,161900,1433060074,840,840,840,840,0
20240903,161800,1433060074,840,840,840,840,0
20240903,161700,1433060074,840,840,840,840,0
20240903,161600,1433060074,840,840,840,840,0
20240903,161500,1433060074,840,840,840,840,0
20240903,161400,1433060074,840,840,840,840,0
20240903,161300,1433060074,840,840,840,840,0
20240903,161200,1433060074,840,840,840,840,0
20240903,161100,1433060074,840,840,840,840,0
20240903,161000,1433060074,840,840,840,840,0
20240903,160900,1433060074,840,840,840,840,0
20240903,160800,1433060074,840,840,840,840,0
20240903,160700,1433060074,840,840,840,840,0
20240903,160600,1433060074,840,840,840,840,0
20240903,160500,1433060074,840,840,840,840,0
20240903,160400,1433060074,840,840,840,840,0
20240903,160300,1433060074,840,840,840,840,60634
20240903,160200,1433060074,840,840,840,840,0
20240903,160100,1433060074,840,840,840,840,0
20240903,160000,1433060074,840,840,840,840,0
20240903,155900,1433060074,840,840,840,840,0
20240903,155800,1433060074,840,840,840,840,0
20240903,155700,1433060074,840,840,840,840,0
20240903,155600,1433060074,840,840,840,840,0
20240903,155500,1433060074,840,840,840,840,0
20240903,155400,1433060074,840,840,840,840,0
20240903,155300,1433060074,840,840,840,840,0
20240903,155200,1433060074,840,840,840,840,0
20240903,155100,1433060074,840,840,840,840,0
20240903,155000,1433060074,840,840,840,840,0
20240903,154900,1433060074,840,840,840,840,0
20240903,154800,1433060074,840,840,840,840,0
20240903,154700,1433060074,840,840,840,840,0
20240903,154600,1433060074,840,840,840,840,0
20240903,154500,1433060074,840,840,840,840,0
20240903,154400,1433060074,840,840,840,840,0
20240903,154300,1433060074,840,840,840,840,0
20240903,154200,1433060074,840,840,840,840,0
20240903,154100,1433060074,840,840,840,840,0
20240903,154000,1433060074,840,840,840,840,0
20240903,153900,1433060074,840,840,840,840,0
20240903,153800,1433060074,840,840,840,840,0
20240903,153700,1433060074,840,840,840,840,0
20240903,153600,1433060074,840,840,840,840,0
20240903,153500,1433060074,840,840,840,840,0
20240903,153400,1433060074,840,840,840,840,0
20240903,153300,1433060074,840,840,840,840,60634
20240903,153200,1433060074,840,840,840,840,0
20240903,153100,1433060074,840,840,840,840,0
20240903,153000,1433060074,840,840,840,840,60634
20240903,152900,1382127514,841,841,841,841,0
20240903,152800,1382127514,841,841,841,841,0
20240903,152700,1382127514,841,841,841,841,0
20240903,152600,1382127514,841,841,841,841,0
20240903,152500,1382127514,841,841,841,841,0
20240903,152400,1382127514,841,841,841,841,0
20240903,152300,1382127514,841,841,841,841,0
20240903,152200,1382127514,841,841,841,841,0
20240903,152100,1382127514,841,841,841,841,0
20240903,152000,1382127514,841,841,841,841,0
20240903,151900,1382127514,841,841,842,841,1485
20240903,151800,1380878460,842,845,845,841,1332
20240903,151700,1379757610,841,845,845,841,1482
20240903,151600,1378510622,845,845,846,842,11647
20240903,151500,1368676797,845,846,846,845,3722
20240903,151400,1365530603,846,845,846,845,3752
20240903,151300,1362358486,846,848,848,845,3085
20240903,151200,1359751384,846,846,846,845,445
20240903,151100,1359375240,845,845,845,845,0
20240903,151000,1359375240,845,846,846,845,4363
20240903,150900,1355684675,846,846,846,846,1708
20240903,150800,1354239707,846,846,846,846,1700
20240903,150700,1352801507,846,847,849,846,2269
20240903,150600,1350879547,846,848,848,846,5469
20240903,150500,1346246299,848,847,848,847,5388
20240903,150400,1341682480,847,847,848,847,11644
20240903,150300,1331819512,847,849,849,847,8438
20240903,150200,1324671521,848,848,850,848,949
20240903,150100,1323866343,848,848,848,848,892
20240903,150000,1323109927,848,849,849,848,4744
20240903,145900,1319087012,848,848,848,848,0
20240903,145800,1319087012,848,850,850,848,1525
20240903,145700,1317790962,851,850,851,850,207
20240903,145600,1317615006,850,850,851,848,2549
20240903,145500,1315449675,850,849,850,849,2449
20240903,145400,1313368081,849,849,849,849,2
20240903,145300,1313366383,848,848,849,848,4787
20240903,145200,1309307005,848,849,849,848,653
20240903,145100,1308753221,848,849,849,848,2197
20240903,145000,1306888089,849,848,849,848,1036
20240903,144900,1306008636,848,848,849,848,1578
20240903,144800,1304670442,848,849,849,848,98
20240903,144700,1304587337,848,849,849,848,4320
20240903,144600,1300920085,849,849,849,849,279
20240903,144500,1300683214,850,849,850,849,792
20240903,144400,1300010029,849,849,850,849,1209
20240903,144300,1298982477,849,849,849,849,433
20240903,144200,1298614860,849,849,849,848,7
20240903,144100,1298608922,848,848,848,848,3864
20240903,144000,1295332250,847,847,847,847,1
20240903,143900,1295331403,847,848,848,847,889
20240903,143800,1294578290,847,847,847,847,88
20240903,143700,1294503754,847,850,850,847,869
20240903,143600,1293765762,848,847,848,847,1460
20240903,143500,1292528581,848,850,850,848,2051
20240903,143400,1290785333,848,849,849,847,1122
20240903,143300,1289833876,848,848,848,848,2972
20240903,143200,1287313620,848,848,848,848,25
20240903,143100,1287292420,850,848,850,848,9
20240903,143000,1287284780,848,850,850,848,202
20240903,142900,1287113084,850,850,850,850,20
20240903,142800,1287096084,850,850,850,850,1
20240903,142700,1287095234,848,848,848,847,5733
20240903,142600,1282238219,848,847,848,847,128
20240903,142500,1282129776,848,849,849,848,112
20240903,142400,1282034789,848,848,848,848,55
20240903,142300,1281988149,848,848,850,848,140
20240903,142200,1281869229,848,850,850,848,2405
20240903,142100,1279827789,850,850,850,850,1705
20240903,142000,1278378539,850,850,850,848,265
20240903,141900,1278153793,850,847,850,847,304
20240903,141800,1277896221,847,850,850,847,2302
20240903,141700,1275946421,847,848,849,847,711
20240903,141600,1275343132,848,849,849,848,137
20240903,141500,1275226938,848,848,848,847,3253
20240903,141400,1272470692,848,848,848,848,0
20240903,141300,1272470692,848,848,848,848,1252
20240903,141200,1271408996,848,848,848,848,0
20240903,141100,1271408996,848,848,848,848,529
20240903,141000,1270960404,848,849,849,848,337
20240903,140900,1270674622,848,848,848,848,0
20240903,140800,1270674622,848,848,848,848,533
20240903,140700,1270222638,848,848,848,848,400
20240903,140600,1269883438,848,848,848,848,159
20240903,140500,1269748606,848,851,851,848,2774
20240903,140400,1267394922,852,851,852,851,2
20240903,140300,1267393219,852,850,852,850,510
20240903,140200,1266958974,851,852,852,851,59
20240903,140100,1266908708,852,852,852,852,0
20240903,140000,1266908708,852,849,852,849,248
20240903,135900,1266697954,850,850,852,850,532
20240903,135800,1266245752,851,850,851,850,470
20240903,135700,1265846102,850,850,850,850,499
20240903,135600,1265421952,850,850,850,850,18
20240903,135500,1265406652,850,849,851,849,295
20240903,135400,1265156191,852,851,852,848,477
20240903,135300,1264751196,852,852,852,852,25
20240903,135200,1264729896,852,847,852,847,2001
20240903,135100,1263027873,847,848,848,847,2115
20240903,135000,1261235277,847,849,849,847,2393
20240903,134900,1259207302,849,849,849,849,50
20240903,134800,1259164852,849,849,849,849,560
20240903,134700,1258689412,847,848,848,847,503
20240903,134600,1258263369,847,847,847,847,0
20240903,134500,1258263369,847,847,847,847,621
20240903,134400,1257737382,847,847,847,847,0
20240903,134300,1257737382,847,847,847,847,0
20240903,134200,1257737382,847,849,849,847,1667
20240903,134100,1256324589,849,849,849,849,1000
20240903,134000,1255475589,848,848,848,848,457
20240903,133900,1255088053,848,848,848,847,1568
20240903,133800,1253758391,848,848,848,847,5077
20240903,133700,1249453097,847,848,848,847,34
20240903,133600,1249424279,848,848,848,848,24
20240903,133500,1249403927,848,847,848,847,2754
20240903,133400,1247071074,848,848,848,847,7395
20240903,133300,1240807455,848,848,848,848,115
20240903,133200,1240709935,848,849,849,847,407
20240903,133100,1240365105,849,848,849,847,1491
20240903,133000,1239101146,847,847,847,847,870
20240903,132900,1238364256,847,847,847,847,3
20240903,132800,1238361715,847,848,849,847,5613
20240903,132700,1233603493,849,849,849,849,330
20240903,132600,1233323323,849,848,849,848,5453
20240903,132500,1228699126,848,849,849,848,488
20240903,132400,1228284899,848,849,849,848,5269
20240903,132300,1223816718,849,849,849,849,4984
20240903,132200,1219585302,849,849,849,849,261
20240903,132100,1219363713,848,848,848,848,2993
20240903,132000,1216825649,848,851,851,848,5159
20240903,131900,1212446292,850,850,850,850,2
20240903,131800,1212444592,852,852,852,852,695
20240903,131700,1211852452,851,851,851,851,240
20240903,131600,1211648212,850,850,850,850,0
20240903,131500,1211648212,850,850,850,850,615
20240903,131400,1211125462,850,849,850,849,523
20240903,131300,1210681432,850,849,850,849,463
20240903,131200,1210288340,849,850,850,849,62
20240903,131100,1210235653,850,850,850,850,10
20240903,131000,1210227153,850,850,850,850,982
20240903,130900,1209392453,850,851,851,850,1504
20240903,130800,1208114049,850,850,850,850,29
20240903,130700,1208089399,850,850,850,850,21
20240903,130600,1208071549,850,850,850,850,201
20240903,130500,1207900699,850,849,850,849,3281
20240903,130400,1205112408,849,849,849,849,500
20240903,130300,1204687908,849,850,850,849,173
20240903,130200,1204540996,850,850,850,850,2040
20240903,130100,1202806996,850,850,850,850,0
20240903,130000,1202806996,850,850,850,850,3921
20240903,125900,1199474146,850,850,850,850,2030
20240903,125800,1197748646,850,851,851,850,1596
20240903,125700,1196390863,851,851,851,851,781
20240903,125600,1195726232,851,851,851,851,7446
20240903,125500,1189389686,852,852,852,852,1
20240903,125400,1189388834,851,852,852,851,4
20240903,125300,1189385428,852,852,852,852,143
20240903,125200,1189263592,852,852,852,851,25
20240903,125100,1189242308,852,852,852,852,611
20240903,125000,1188721736,851,851,851,851,0
20240903,124900,1188721736,851,851,852,851,648
20240903,124800,1188170278,851,851,851,851,36
20240903,124700,1188139642,851,851,851,850,51
20240903,124600,1188096262,851,852,852,851,103
20240903,124500,1188008608,850,850,850,850,18
20240903,124400,1187993308,850,850,852,850,3203
20240903,124300,1185270756,852,852,853,852,2004
20240903,124200,1183563347,850,850,850,850,77
20240903,124100,1183497897,852,850,852,849,3344
20240903,124000,1180658566,849,851,851,849,5727
20240903,123900,1175793898,851,852,852,851,28
20240903,123800,1175770069,849,851,852,849,4073
20240903,123700,1172311084,849,852,852,849,800
20240903,123600,1171631812,852,851,852,850,4744
20240903,123500,1167597315,851,851,851,851,404
20240903,123400,1167253511,851,851,851,851,19
20240903,123300,1167237342,851,851,851,851,70
20240903,123200,1167177772,850,850,850,850,481
20240903,123100,1166768922,850,851,852,850,4321
20240903,123000,1163091969,852,852,852,852,22
20240903,122900,1163073225,853,853,853,853,30
20240903,122800,1163047635,851,852,852,851,342
20240903,122700,1162756569,852,852,852,852,4528
20240903,122600,1158898713,852,852,852,851,14
20240903,122500,1158886796,850,852,852,850,1380
20240903,122400,1157711056,852,852,852,852,25
20240903,122300,1157689756,852,851,852,851,1259
20240903,122200,1156618345,851,851,851,851,12
20240903,122100,1156608133,852,852,852,851,523
20240903,122000,1156162557,851,852,853,851,675
20240903,121900,1155587573,852,853,853,851,59
20240903,121800,1155537347,853,853,853,850,2076
20240903,121700,1153772546,850,851,853,850,5293
20240903,121600,1149273457,850,851,851,850,2500
20240903,121500,1147148455,850,850,850,850,377
20240903,121400,1146828005,850,851,851,850,124
20240903,121300,1146722500,851,851,851,850,2962
20240903,121200,1144202338,851,851,851,850,1411
20240903,121100,1143001677,851,853,853,850,30410
20240903,121000,1117127270,852,853,853,852,3080
20240903,120900,1114502375,853,855,855,853,3808
20240903,120800,1111254094,854,854,854,854,687
20240903,120700,1110667396,854,854,854,854,161
20240903,120600,1110529902,854,855,855,854,1021
20240903,120500,1109657946,855,855,855,855,606
20240903,120400,1109139816,855,853,855,853,228
20240903,120300,1108945130,853,854,855,853,2390
20240903,120200,1106903255,855,855,855,855,1
20240903,120100,1106902400,855,855,855,854,84
20240903,120000,1106830603,855,854,855,854,442
20240903,115900,1106452957,855,854,855,853,1179
20240903,115800,1105446093,853,853,853,853,644
20240903,115700,1104896761,853,853,853,852,726
20240903,115600,1104278048,855,853,855,853,472
20240903,115500,1103875344,853,855,855,853,211
20240903,115400,1103695359,855,856,856,855,1670
20240903,115300,1102267009,856,855,856,855,1114
20240903,115200,1101314537,855,855,855,855,116
20240903,115100,1101215357,855,855,855,853,538
20240903,115000,1100755567,853,853,853,853,818
20240903,114900,1100057813,853,854,854,853,1708
20240903,114800,1098599681,854,854,854,854,40
20240903,114700,1098565521,854,854,854,854,125
20240903,114600,1098458771,855,855,855,855,1467
20240903,114500,1097204486,855,855,855,855,24
20240903,114400,1097183966,855,856,856,855,127
20240903,114300,1097075328,856,856,856,856,3
20240903,114200,1097072760,856,856,856,856,835
20240903,114100,1096358000,855,855,855,855,290
20240903,114000,1096110050,854,855,856,854,194
20240903,113900,1095944317,855,856,856,855,89
20240903,113800,1095868216,855,856,856,855,43
20240903,113700,1095831448,855,856,856,855,1558
20240903,113600,1094499340,855,855,855,855,0
20240903,113500,1094499340,855,856,856,855,364
20240903,113400,1094187777,857,855,857,855,748
20240903,113300,1093546861,858,858,858,858,85
20240903,113200,1093473931,858,856,858,855,384
20240903,113100,1093144662,856,857,857,856,1825
20240903,113000,1091582461,856,859,859,856,4042
20240903,112900,1088117460,858,858,859,858,2840
20240903,112800,1085677921,858,857,858,857,7084
20240903,112700,1079602533,857,855,857,855,823
20240903,112600,1078897838,855,855,855,855,2381
20240903,112500,1076862083,855,855,855,855,324
20240903,112400,1076585063,856,856,856,854,554
20240903,112300,1076110891,856,856,856,856,22
20240903,112200,1076092059,854,854,854,854,439
20240903,112100,1075717153,854,856,856,854,565
20240903,112000,1075234595,856,856,856,856,14
20240903,111900,1075222611,857,853,857,853,9105
20240903,111800,1067436986,853,854,854,853,2206
20240903,111700,1065555063,854,854,854,854,631
20240903,111600,1065016189,854,853,854,853,4831
20240903,111500,1060895336,853,853,853,853,0
20240903,111400,1060895336,853,852,853,852,1571
20240903,111300,1059555773,853,853,853,853,28
20240903,111200,1059531889,854,853,854,853,592
20240903,111100,1059026887,853,853,853,853,265
20240903,111000,1058800842,853,853,853,853,833
20240903,110900,1058090293,853,853,853,853,0
20240903,110800,1058090293,853,852,853,852,37
20240903,110700,1058058734,851,851,853,851,166
20240903,110600,1057917368,853,853,853,853,506
20240903,110500,1057485750,853,853,853,852,293
20240903,110400,1057235999,853,853,853,853,31
20240903,110300,1057209556,853,851,853,851,23
20240903,110200,1057189971,851,852,852,851,1232
20240903,110100,1056140997,853,853,853,852,144
20240903,110000,1056018215,853,853,853,853,13
20240903,105900,1056007126,853,853,853,852,151
20240903,105800,1055878324,853,853,854,853,446
20240903,105700,1055497868,853,854,855,853,4033
20240903,105600,1052051024,854,853,854,851,2433
20240903,105500,1049978830,853,853,853,851,1331
20240903,105400,1048843703,853,853,853,853,1
20240903,105300,1048842850,850,850,850,850,60
20240903,105200,1048791850,851,853,853,851,2377
20240903,105100,1046768738,853,853,853,852,816
20240903,105000,1046072720,852,852,852,851,1959
20240903,104900,1044403853,851,851,851,851,50
20240903,104800,1044361303,851,850,851,850,1233
20240903,104700,1043312052,850,849,850,849,2250
20240903,104600,1041399651,848,848,848,848,2000
20240903,104500,1039703651,848,848,849,848,1885
20240903,104400,1038104374,848,848,848,848,980
20240903,104300,1037273334,848,849,849,848,1108
20240903,104200,1036333700,848,848,848,848,204
20240903,104100,1036160708,848,848,848,848,319
20240903,104000,1035890196,848,850,850,848,23
20240903,103900,1035870656,850,848,850,848,351
20240903,103800,1035572906,848,848,848,848,50
20240903,103700,1035530506,848,848,849,848,1286
20240903,103600,1034439977,847,848,848,847,7779
20240903,103500,1027847651,848,848,848,848,447
20240903,103400,1027468595,848,848,848,848,16
20240903,103300,1027455027,848,848,849,848,595
20240903,103200,1026950462,849,848,849,847,5273
20240903,103100,1022481349,848,849,849,847,19173
20240903,103000,1006219942,849,849,849,848,2201
20240903,102900,1004351803,848,848,849,848,1926
20240903,102800,1002718545,849,849,849,849,1768
20240903,102700,1001217513,849,849,849,848,2324
20240903,102600,999244532,848,849,849,848,6932
20240903,102500,993366103,849,849,849,848,2502
20240903,102400,991244271,848,849,849,848,1881
20240903,102300,989647832,849,850,851,849,8123
20240903,102200,982748550,850,851,851,850,5955
20240903,102100,977685489,851,851,851,851,379
20240903,102000,977362960,851,850,852,850,1746
20240903,101900,975878244,851,852,852,851,5953
20240903,101800,970808515,853,852,853,852,709
20240903,101700,970204442,852,854,854,852,1744
20240903,101600,968718151,854,852,854,852,1132
20240903,101500,967751683,854,853,854,853,18
20240903,101400,967736327,852,852,852,851,1594
20240903,101300,966378634,852,851,852,851,1400
20240903,101200,965187222,851,851,851,851,200
20240903,101100,965017022,851,852,852,851,551
20240903,101000,964548071,852,853,853,852,1338
20240903,100900,963408022,851,853,853,851,6481
20240903,100800,957886410,853,854,854,853,3200
20240903,100700,955156794,853,853,853,852,203
20240903,100600,954983639,853,851,853,851,1572
20240903,100500,953645138,851,853,853,850,5753
20240903,100400,948747902,854,852,854,852,1565
20240903,100300,947414128,852,849,852,849,2879
20240903,100200,944966980,849,849,849,849,3764
20240903,100100,941771344,848,850,850,848,4315
20240903,100000,938106651,850,850,850,850,1533
20240903,095900,936803601,849,852,852,849,2488
20240903,095800,934687934,852,850,852,848,16541
20240903,095700,920627622,849,849,849,847,9762
20240903,095600,912346366,848,848,850,848,3824
20240903,095500,909102484,847,849,849,847,9693
20240903,095400,900885903,849,850,850,848,11006
20240903,095300,891541738,850,849,850,849,1339
20240903,095200,890404277,850,850,850,850,4688
20240903,095100,886419477,850,849,850,849,9902
20240903,095000,878009606,849,849,849,848,8242
20240903,094900,871015519,849,848,850,848,19475
20240903,094800,854483752,849,848,849,848,7069
20240903,094700,848488659,849,850,850,848,9815
20240903,094600,840157043,850,852,852,849,39324
20240903,094500,806720051,852,854,855,852,15950
20240903,094400,793117327,854,853,855,852,5474
20240903,094300,788446938,852,856,856,852,13176
20240903,094200,777195230,856,856,856,855,4921
20240903,094100,772986678,856,856,856,856,1528
20240903,094000,771678710,857,857,858,856,4106
20240903,093900,768160907,858,858,860,857,6181
20240903,093800,762859774,858,859,861,858,2270
20240903,093700,760910382,860,861,862,860,12577
20240903,093600,750090263,860,862,862,860,3116
20240903,093500,747408042,862,861,862,861,1929
20240903,093400,745747166,863,858,865,857,8103
20240903,093300,738771557,858,858,860,857,6314
20240903,093200,733355711,857,857,858,856,2394
20240903,093100,731304450,857,856,858,852,10585
20240903,093000,722242771,852,857,857,851,47433
20240903,092900,681761287,857,857,858,856,8816
20240903,092800,674207762,857,860,860,857,4870
20240903,092700,670027780,860,859,860,856,3425
20240903,092600,667093351,860,856,861,855,10479
20240903,092500,658117585,860,861,861,856,40697
20240903,092400,623198423,859,860,860,859,24194
20240903,092300,602400708,860,860,861,859,10167
20240903,092200,593661054,860,861,863,859,19947
20240903,092100,576505018,863,867,870,862,38489
20240903,092000,543184272,870,864,871,864,17489
20240903,091900,528033473,864,861,865,861,5317
20240903,091800,523448823,861,859,861,859,11709
20240903,091700,513383885,859,860,862,857,63966
20240903,091600,458402285,860,866,866,860,32511
20240903,091500,430380091,866,865,870,865,5228
20240903,091400,425850681,865,865,870,863,38822
20240903,091300,392218411,863,865,866,863,9622
20240903,091200,383902516,865,868,868,864,16856
20240903,091100,369312254,868,873,874,868,14824
20240903,091000,356415707,873,869,874,869,16950
20240903,090900,341669930,868,869,870,868,19217
20240903,090800,324975876,870,873,875,866,18622
20240903,090700,308816962,866,880,880,866,57822
20240903,090600,258300923,879,880,884,879,6111
20240903,090500,252922167,879,874,880,874,9030
20240903,090400,245003787,874,879,884,874,38487
20240903,090300,211292835,872,895,895,868,74898
20240903,090200,145526498,896,904,904,896,51203
20240903,090100,99429850,902,908,911,900,30874
20240903,090000,71551903,905,901,920,901,78766