stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,193300,439085000,802,802,802,802,12041
20240904,193200,439085000,802,802,802,802,0
20240904,193100,439085000,802,802,802,802,0
20240904,193000,439085000,802,802,802,802,0
20240904,192900,439085000,802,802,802,802,0
20240904,192800,439085000,802,802,802,802,0
20240904,192700,439085000,802,802,802,802,0
20240904,192600,439085000,802,802,802,802,0
20240904,192500,439085000,802,802,802,802,0
20240904,192400,439085000,802,802,802,802,0
20240904,192300,439085000,802,802,802,802,0
20240904,192200,439085000,802,802,802,802,0
20240904,192100,439085000,802,802,802,802,0
20240904,192000,439085000,802,802,802,802,0
20240904,191900,439085000,802,802,802,802,0
20240904,191800,439085000,802,802,802,802,0
20240904,191700,439085000,802,802,802,802,0
20240904,191600,439085000,802,802,802,802,0
20240904,191500,439085000,802,802,802,802,0
20240904,191400,439085000,802,802,802,802,0
20240904,191300,439085000,802,802,802,802,0
20240904,191200,439085000,802,802,802,802,0
20240904,191100,439085000,802,802,802,802,0
20240904,191000,439085000,802,802,802,802,0
20240904,190900,439085000,802,802,802,802,0
20240904,190800,439085000,802,802,802,802,0
20240904,190700,439085000,802,802,802,802,0
20240904,190600,439085000,802,802,802,802,0
20240904,190500,439085000,802,802,802,802,0
20240904,190400,439085000,802,802,802,802,0
20240904,190300,439085000,802,802,802,802,12041
20240904,190200,439085000,802,802,802,802,0
20240904,190100,439085000,802,802,802,802,0
20240904,190000,439085000,802,802,802,802,0
20240904,185900,439085000,802,802,802,802,0
20240904,185800,439085000,802,802,802,802,0
20240904,185700,439085000,802,802,802,802,0
20240904,185600,439085000,802,802,802,802,0
20240904,185500,439085000,802,802,802,802,0
20240904,185400,439085000,802,802,802,802,0
20240904,185300,439085000,802,802,802,802,0
20240904,185200,439085000,802,802,802,802,0
20240904,185100,439085000,802,802,802,802,0
20240904,185000,439085000,802,802,802,802,0
20240904,184900,439085000,802,802,802,802,0
20240904,184800,439085000,802,802,802,802,0
20240904,184700,439085000,802,802,802,802,0
20240904,184600,439085000,802,802,802,802,0
20240904,184500,439085000,802,802,802,802,0
20240904,184400,439085000,802,802,802,802,0
20240904,184300,439085000,802,802,802,802,0
20240904,184200,439085000,802,802,802,802,0
20240904,184100,439085000,802,802,802,802,0
20240904,184000,439085000,802,802,802,802,0
20240904,183900,439085000,802,802,802,802,0
20240904,183800,439085000,802,802,802,802,0
20240904,183700,439085000,802,802,802,802,0
20240904,183600,439085000,802,802,802,802,0
20240904,183500,439085000,802,802,802,802,0
20240904,183400,439085000,802,802,802,802,0
20240904,183300,439085000,802,802,802,802,12041
20240904,183200,439085000,802,802,802,802,0
20240904,183100,439085000,802,802,802,802,0
20240904,183000,439085000,802,802,802,802,0
20240904,182900,439085000,802,802,802,802,0
20240904,182800,439085000,802,802,802,802,0
20240904,182700,439085000,802,802,802,802,0
20240904,182600,439085000,802,802,802,802,0
20240904,182500,439085000,802,802,802,802,0
20240904,182400,439085000,802,802,802,802,0
20240904,182300,439085000,802,802,802,802,0
20240904,182200,439085000,802,802,802,802,0
20240904,182100,439085000,802,802,802,802,0
20240904,182000,439085000,802,802,802,802,0
20240904,181900,439085000,802,802,802,802,0
20240904,181800,439085000,802,802,802,802,0
20240904,181700,439085000,802,802,802,802,0
20240904,181600,439085000,802,802,802,802,0
20240904,181500,439085000,802,802,802,802,0
20240904,181400,439085000,802,802,802,802,0
20240904,181300,439085000,802,802,802,802,0
20240904,181200,439085000,802,802,802,802,0
20240904,181100,439085000,802,802,802,802,0
20240904,181000,439085000,802,802,802,802,0
20240904,180900,439085000,802,802,802,802,0
20240904,180800,439085000,802,802,802,802,0
20240904,180700,439085000,802,802,802,802,0
20240904,180600,439085000,802,802,802,802,0
20240904,180500,439085000,802,802,802,802,0
20240904,180400,439085000,802,802,802,802,0
20240904,180300,439085000,802,802,802,802,12041
20240904,180200,439085000,802,802,802,802,0
20240904,180100,439085000,802,802,802,802,0
20240904,180000,439085000,802,802,802,802,0
20240904,175900,439085000,802,802,802,802,0
20240904,175800,439085000,802,802,802,802,0
20240904,175700,439085000,802,802,802,802,0
20240904,175600,439085000,802,802,802,802,0
20240904,175500,439085000,802,802,802,802,0
20240904,175400,439085000,802,802,802,802,0
20240904,175300,439085000,802,802,802,802,0
20240904,175200,439085000,802,802,802,802,0
20240904,175100,439085000,802,802,802,802,0
20240904,175000,439085000,802,802,802,802,0
20240904,174900,439085000,802,802,802,802,0
20240904,174800,439085000,802,802,802,802,0
20240904,174700,439085000,802,802,802,802,0
20240904,174600,439085000,802,802,802,802,0
20240904,174500,439085000,802,802,802,802,0
20240904,174400,439085000,802,802,802,802,0
20240904,174300,439085000,802,802,802,802,0
20240904,174200,439085000,802,802,802,802,0
20240904,174100,439085000,802,802,802,802,0
20240904,174000,439085000,802,802,802,802,0
20240904,173900,439085000,802,802,802,802,0
20240904,173800,439085000,802,802,802,802,0
20240904,173700,439085000,802,802,802,802,0
20240904,173600,439085000,802,802,802,802,0
20240904,173500,439085000,802,802,802,802,0
20240904,173400,439085000,802,802,802,802,0
20240904,173300,439085000,802,802,802,802,12041
20240904,173200,439085000,802,802,802,802,0
20240904,173100,439085000,802,802,802,802,0
20240904,173000,439085000,802,802,802,802,0
20240904,172900,439085000,802,802,802,802,0
20240904,172800,439085000,802,802,802,802,0
20240904,172700,439085000,802,802,802,802,0
20240904,172600,439085000,802,802,802,802,0
20240904,172500,439085000,802,802,802,802,0
20240904,172400,439085000,802,802,802,802,0
20240904,172300,439085000,802,802,802,802,0
20240904,172200,439085000,802,802,802,802,0
20240904,172100,439085000,802,802,802,802,0
20240904,172000,439085000,802,802,802,802,0
20240904,171900,439085000,802,802,802,802,0
20240904,171800,439085000,802,802,802,802,0
20240904,171700,439085000,802,802,802,802,0
20240904,171600,439085000,802,802,802,802,0
20240904,171500,439085000,802,802,802,802,0
20240904,171400,439085000,802,802,802,802,0
20240904,171300,439085000,802,802,802,802,0
20240904,171200,439085000,802,802,802,802,0
20240904,171100,439085000,802,802,802,802,0
20240904,171000,439085000,802,802,802,802,0
20240904,170900,439085000,802,802,802,802,0
20240904,170800,439085000,802,802,802,802,0
20240904,170700,439085000,802,802,802,802,0
20240904,170600,439085000,802,802,802,802,0
20240904,170500,439085000,802,802,802,802,0
20240904,170400,439085000,802,802,802,802,0
20240904,170300,439085000,802,802,802,802,12041
20240904,170200,439085000,802,802,802,802,0
20240904,170100,439085000,802,802,802,802,0
20240904,170000,439085000,802,802,802,802,0
20240904,165900,439085000,802,802,802,802,0
20240904,165800,439085000,802,802,802,802,0
20240904,165700,439085000,802,802,802,802,0
20240904,165600,439085000,802,802,802,802,0
20240904,165500,439085000,802,802,802,802,0
20240904,165400,439085000,802,802,802,802,0
20240904,165300,439085000,802,802,802,802,0
20240904,165200,439085000,802,802,802,802,0
20240904,165100,439085000,802,802,802,802,0
20240904,165000,439085000,802,802,802,802,0
20240904,164900,439085000,802,802,802,802,0
20240904,164800,439085000,802,802,802,802,0
20240904,164700,439085000,802,802,802,802,0
20240904,164600,439085000,802,802,802,802,0
20240904,164500,439085000,802,802,802,802,0
20240904,164400,439085000,802,802,802,802,0
20240904,164300,439085000,802,802,802,802,0
20240904,164200,439085000,802,802,802,802,0
20240904,164100,439085000,802,802,802,802,0
20240904,164000,439085000,802,802,802,802,0
20240904,163900,439085000,802,802,802,802,0
20240904,163800,439085000,802,802,802,802,0
20240904,163700,439085000,802,802,802,802,0
20240904,163600,439085000,802,802,802,802,0
20240904,163500,439085000,802,802,802,802,0
20240904,163400,439085000,802,802,802,802,0
20240904,163300,439085000,802,802,802,802,12041
20240904,163200,439085000,802,802,802,802,0
20240904,163100,439085000,802,802,802,802,0
20240904,163000,439085000,802,802,802,802,0
20240904,162900,439085000,802,802,802,802,0
20240904,162800,439085000,802,802,802,802,0
20240904,162700,439085000,802,802,802,802,0
20240904,162600,439085000,802,802,802,802,0
20240904,162500,439085000,802,802,802,802,0
20240904,162400,439085000,802,802,802,802,0
20240904,162300,439085000,802,802,802,802,0
20240904,162200,439085000,802,802,802,802,0
20240904,162100,439085000,802,802,802,802,0
20240904,162000,439085000,802,802,802,802,0
20240904,161900,439085000,802,802,802,802,0
20240904,161800,439085000,802,802,802,802,0
20240904,161700,439085000,802,802,802,802,0
20240904,161600,439085000,802,802,802,802,0
20240904,161500,439085000,802,802,802,802,0
20240904,161400,439085000,802,802,802,802,0
20240904,161300,439085000,802,802,802,802,0
20240904,161200,439085000,802,802,802,802,0
20240904,161100,439085000,802,802,802,802,0
20240904,161000,439085000,802,802,802,802,0
20240904,160900,439085000,802,802,802,802,0
20240904,160800,439085000,802,802,802,802,0
20240904,160700,439085000,802,802,802,802,0
20240904,160600,439085000,802,802,802,802,0
20240904,160500,439085000,802,802,802,802,0
20240904,160400,439085000,802,802,802,802,0
20240904,160300,439085000,802,802,802,802,12041
20240904,160200,439085000,802,802,802,802,0
20240904,160100,439085000,802,802,802,802,0
20240904,160000,439085000,802,802,802,802,0
20240904,155900,439085000,802,802,802,802,0
20240904,155800,439085000,802,802,802,802,0
20240904,155700,439085000,802,802,802,802,0
20240904,155600,439085000,802,802,802,802,0
20240904,155500,439085000,802,802,802,802,0
20240904,155400,439085000,802,802,802,802,0
20240904,155300,439085000,802,802,802,802,0
20240904,155200,439085000,802,802,802,802,0
20240904,155100,439085000,802,802,802,802,0
20240904,155000,439085000,802,802,802,802,0
20240904,154900,439085000,802,802,802,802,0
20240904,154800,439085000,802,802,802,802,0
20240904,154700,439085000,802,802,802,802,0
20240904,154600,439085000,802,802,802,802,0
20240904,154500,439085000,802,802,802,802,0
20240904,154400,439085000,802,802,802,802,0
20240904,154300,439085000,802,802,802,802,0
20240904,154200,439085000,802,802,802,802,0
20240904,154100,439085000,802,802,802,802,0
20240904,154000,439085000,802,802,802,802,0
20240904,153900,439085000,802,802,802,802,0
20240904,153800,439085000,802,802,802,802,0
20240904,153700,439085000,802,802,802,802,0
20240904,153600,439085000,802,802,802,802,0
20240904,153500,439085000,802,802,802,802,0
20240904,153400,439085000,802,802,802,802,0
20240904,153300,439085000,802,802,802,802,12041
20240904,153200,439085000,802,802,802,802,0
20240904,153100,439085000,802,802,802,802,0
20240904,153000,439085000,802,802,802,802,12041
20240904,152900,429428118,807,807,807,807,0
20240904,152800,429428118,807,807,807,807,0
20240904,152700,429428118,807,807,807,807,0
20240904,152600,429428118,807,807,807,807,0
20240904,152500,429428118,807,807,807,807,0
20240904,152400,429428118,807,807,807,807,0
20240904,152300,429428118,807,807,807,807,0
20240904,152200,429428118,807,807,807,807,0
20240904,152100,429428118,807,807,807,807,0
20240904,152000,429428118,807,807,807,807,0
20240904,151900,429428118,807,806,807,806,501
20240904,151800,429024311,806,806,806,806,2106
20240904,151700,427326875,806,805,806,805,253
20240904,151600,427123047,805,805,805,805,513
20240904,151500,426710082,805,806,806,805,385
20240904,151400,426400156,805,805,805,805,673
20240904,151300,425858391,806,806,806,804,12565
20240904,151200,415748874,805,805,805,805,2
20240904,151100,415747264,805,805,805,805,295
20240904,151000,415509789,806,806,806,806,5
20240904,150900,415505759,806,806,806,806,61
20240904,150800,415456593,805,806,806,805,325
20240904,150700,415194931,806,806,806,806,99
20240904,150600,415115137,807,807,807,807,0
20240904,150500,415115137,807,807,807,807,20
20240904,150400,415098997,807,807,807,807,10
20240904,150300,415090927,807,807,807,807,1074
20240904,150200,414224209,807,805,807,805,52
20240904,150100,414182345,804,804,804,804,100
20240904,150000,414101945,804,804,804,804,16
20240904,145900,414089081,804,807,807,804,3
20240904,145800,414086665,804,804,804,804,0
20240904,145700,414086665,804,804,804,804,30
20240904,145600,414062545,804,804,804,804,1
20240904,145500,414061741,804,804,804,804,0
20240904,145400,414061741,804,804,804,804,7918
20240904,145300,407695669,804,804,804,804,120
20240904,145200,407599189,804,802,804,802,159
20240904,145100,407471651,802,802,802,802,1
20240904,145000,407470849,801,801,801,801,0
20240904,144900,407470849,801,801,801,801,0
20240904,144800,407470849,801,801,801,801,30
20240904,144700,407446819,801,802,802,801,500
20240904,144600,407046249,801,801,801,801,0
20240904,144500,407046249,801,801,801,801,0
20240904,144400,407046249,801,801,801,801,0
20240904,144300,407046249,801,801,801,801,70
20240904,144200,406990179,801,802,802,801,1000
20240904,144100,406188678,801,802,802,801,5764
20240904,144000,401571682,801,803,803,801,7345
20240904,143900,395685064,804,803,804,803,907
20240904,143800,394956733,803,803,803,803,3464
20240904,143700,392175141,803,804,804,803,111
20240904,143600,392085957,804,803,804,803,1924
20240904,143500,390540061,804,804,804,804,0
20240904,143400,390540061,804,804,804,804,789
20240904,143300,389905705,804,805,805,804,1093
20240904,143200,389026840,805,805,805,805,2
20240904,143100,389025230,805,804,805,804,206
20240904,143000,388859406,805,805,805,805,0
20240904,142900,388859406,805,805,805,805,2
20240904,142800,388857796,805,805,805,805,45
20240904,142700,388821571,805,806,806,805,2517
20240904,142600,386795045,805,805,805,805,0
20240904,142500,386795045,805,805,805,805,0
20240904,142400,386795045,805,805,805,805,0
20240904,142300,386795045,805,805,805,805,0
20240904,142200,386795045,805,805,805,805,0
20240904,142100,386795045,805,805,805,805,1
20240904,142000,386794240,808,807,808,807,700
20240904,141900,386228643,805,805,805,805,80
20240904,141800,386164243,808,808,808,808,20
20240904,141700,386148083,808,808,808,808,70
20240904,141600,386091523,808,808,808,808,726
20240904,141500,385504915,808,808,808,808,0
20240904,141400,385504915,808,809,809,808,262
20240904,141300,385293213,809,805,809,804,1826
20240904,141200,383825083,804,809,809,804,2101
20240904,141100,382134769,809,809,809,809,0
20240904,141000,382134769,809,809,809,809,1
20240904,140900,382133960,809,809,809,809,500
20240904,140800,381729460,810,809,810,809,500
20240904,140700,381324560,810,810,810,810,0
20240904,140600,381324560,810,810,810,810,1
20240904,140500,381323750,810,810,810,810,0
20240904,140400,381323750,810,810,810,810,50
20240904,140300,381283250,805,805,805,805,25
20240904,140200,381263125,805,805,805,805,850
20240904,140100,380578875,805,805,805,805,0
20240904,140000,380578875,805,805,806,805,302
20240904,135900,380335565,804,804,804,804,0
20240904,135800,380335565,804,807,807,804,9245
20240904,135700,372887804,807,807,807,807,290
20240904,135600,372653774,807,807,807,807,301
20240904,135500,372410867,807,807,807,807,670
20240904,135400,371870177,810,810,810,810,2000
20240904,135300,370250177,810,808,810,808,200
20240904,135200,370088457,810,810,810,810,0
20240904,135100,370088457,810,807,810,807,262
20240904,135000,369877008,807,807,807,807,92
20240904,134900,369802764,807,808,810,807,2000
20240904,134800,368186518,808,808,808,808,273
20240904,134700,367965934,809,809,809,809,1
20240904,134600,367965125,808,808,808,808,50
20240904,134500,367924725,808,808,808,808,51
20240904,134400,367883517,808,808,808,808,1959
20240904,134300,366300645,808,808,808,808,0
20240904,134200,366300645,808,808,808,808,0
20240904,134100,366300645,808,808,808,808,336
20240904,134000,366029157,809,808,809,808,2
20240904,133900,366027540,809,809,809,809,3
20240904,133800,366025113,809,809,809,809,0
20240904,133700,366025113,809,809,809,809,0
20240904,133600,366025113,809,809,809,809,200
20240904,133500,365863313,810,809,810,809,3
20240904,133400,365860884,809,809,809,809,1
20240904,133300,365860075,809,809,809,809,0
20240904,133200,365860075,809,809,809,809,0
20240904,133100,365860075,809,809,809,809,0
20240904,133000,365860075,809,809,809,809,0
20240904,132900,365860075,809,809,809,809,358
20240904,132800,365570453,809,809,809,809,72
20240904,132700,365512205,809,809,809,809,0
20240904,132600,365512205,809,809,809,809,0
20240904,132500,365512205,809,809,809,809,28
20240904,132400,365489553,808,808,808,808,0
20240904,132300,365489553,808,808,808,808,0
20240904,132200,365489553,808,808,808,808,8
20240904,132100,365483089,808,808,808,808,0
20240904,132000,365483089,808,808,808,808,38
20240904,131900,365452385,807,807,807,807,5000
20240904,131800,361417385,808,809,809,808,1412
20240904,131700,360276459,810,810,810,810,1000
20240904,131600,359466459,808,808,808,808,1039
20240904,131500,358626947,808,808,808,808,0
20240904,131400,358626947,808,808,808,808,56
20240904,131300,358581699,808,808,808,808,24
20240904,131200,358562307,810,810,810,810,0
20240904,131100,358562307,810,810,810,810,487
20240904,131000,358167837,810,807,810,807,58
20240904,130900,358120986,807,809,809,807,800
20240904,130800,357474761,809,809,809,809,0
20240904,130700,357474761,809,809,809,809,40
20240904,130600,357442401,809,809,809,809,1
20240904,130500,357441592,809,809,809,809,0
20240904,130400,357441592,809,809,809,809,0
20240904,130300,357441592,809,809,809,809,3002
20240904,130200,355012974,809,809,809,809,365
20240904,130100,354717689,810,810,810,810,0
20240904,130000,354717689,810,810,810,810,68
20240904,125900,354662609,810,810,810,810,1
20240904,125800,354661799,810,810,810,810,1
20240904,125700,354660989,811,811,811,811,38
20240904,125600,354630171,811,811,811,811,0
20240904,125500,354630171,811,811,811,811,2
20240904,125400,354628549,811,811,811,811,5
20240904,125300,354624494,811,811,811,811,644
20240904,125200,354102210,811,811,811,811,97
20240904,125100,354023543,811,811,811,811,1
20240904,125000,354022732,809,809,809,809,0
20240904,124900,354022732,809,809,809,809,0
20240904,124800,354022732,809,809,809,809,15
20240904,124700,354010597,809,809,809,809,1
20240904,124600,354009788,809,809,809,809,100
20240904,124500,353928888,809,811,811,809,147
20240904,124400,353809866,811,811,811,811,40
20240904,124300,353777426,812,810,812,810,3085
20240904,124200,351275200,810,810,810,810,1002
20240904,124100,350463580,809,809,809,809,1170
20240904,124000,349517050,807,807,807,807,80
20240904,123900,349452490,807,807,807,807,0
20240904,123800,349452490,807,809,809,807,3171
20240904,123700,346890925,809,809,809,809,3007
20240904,123600,344458262,809,809,809,809,0
20240904,123500,344458262,809,809,809,809,1
20240904,123400,344457453,809,809,809,809,30
20240904,123300,344433183,809,809,809,805,635
20240904,123200,343919540,809,809,809,805,5074
20240904,123100,339825390,809,808,809,808,2001
20240904,123000,338208581,808,809,809,808,377
20240904,122900,337903865,809,809,809,809,27
20240904,122800,337882022,808,808,808,808,0
20240904,122700,337882022,808,808,808,808,2000
20240904,122600,336266022,808,808,808,808,1350
20240904,122500,335175222,808,808,808,808,0
20240904,122400,335175222,808,809,809,808,1162
20240904,122300,334235972,809,809,809,809,0
20240904,122200,334235972,809,809,809,809,0
20240904,122100,334235972,809,809,809,809,2686
20240904,122000,332062998,808,808,808,808,0
20240904,121900,332062998,808,808,808,808,3
20240904,121800,332060574,808,808,808,808,0
20240904,121700,332060574,808,808,808,808,0
20240904,121600,332060574,808,808,808,808,2548
20240904,121500,330001790,808,808,808,808,1
20240904,121400,330000982,808,809,809,808,47
20240904,121300,329962983,809,809,809,809,1266
20240904,121200,328938789,809,809,809,809,1
20240904,121100,328937980,809,809,809,809,0
20240904,121000,328937980,809,809,809,809,0
20240904,120900,328937980,809,809,809,809,0
20240904,120800,328937980,809,809,809,809,0
20240904,120700,328937980,809,809,809,809,1
20240904,120600,328937171,808,808,808,808,1234
20240904,120500,327940099,808,811,811,808,1316
20240904,120400,326872973,811,810,811,808,3833
20240904,120300,323769233,810,810,810,810,131
20240904,120200,323663123,809,809,809,809,0
20240904,120100,323663123,809,809,809,809,6
20240904,120000,323658269,810,810,810,810,1000
20240904,115900,322848269,809,809,809,809,16
20240904,115800,322835325,809,810,810,809,177
20240904,115700,322691967,810,810,810,810,0
20240904,115600,322691967,810,810,810,810,0
20240904,115500,322691967,810,810,810,810,911
20240904,115400,321954057,811,811,811,811,30
20240904,115300,321929727,811,811,811,811,11
20240904,115200,321920806,811,811,811,811,0
20240904,115100,321920806,811,811,811,811,57
20240904,115000,321874579,811,811,811,811,0
20240904,114900,321874579,811,811,811,811,150
20240904,114800,321752929,810,810,810,810,0
20240904,114700,321752929,810,810,810,810,18
20240904,114600,321738349,810,810,810,810,0
20240904,114500,321738349,810,810,810,810,0
20240904,114400,321738349,810,810,810,810,60
20240904,114300,321689749,811,811,811,811,1
20240904,114200,321688938,810,810,811,810,4
20240904,114100,321685696,811,811,811,811,17
20240904,114000,321671909,811,811,811,811,0
20240904,113900,321671909,811,809,811,809,140
20240904,113800,321558371,809,811,811,809,1339
20240904,113700,320475118,811,811,811,811,2
20240904,113600,320473496,811,811,811,811,8
20240904,113500,320467008,811,811,811,811,1
20240904,113400,320466197,809,809,809,809,546
20240904,113300,320024483,810,811,811,810,79
20240904,113200,319960471,811,811,811,811,77
20240904,113100,319898024,811,811,811,811,199
20240904,113000,319736635,811,809,811,809,48
20240904,112900,319697709,809,809,809,809,0
20240904,112800,319697709,809,809,809,809,0
20240904,112700,319697709,809,809,809,809,0
20240904,112600,319697709,809,809,809,809,305
20240904,112500,319450964,809,809,809,809,1005
20240904,112400,318637919,808,808,808,808,0
20240904,112300,318637919,808,808,808,808,5
20240904,112200,318633879,807,810,810,807,529
20240904,112100,318205569,810,810,810,810,85
20240904,112000,318136719,811,811,811,811,0
20240904,111900,318136719,811,808,811,808,611
20240904,111800,317641991,810,810,810,810,132
20240904,111700,317535071,811,811,811,811,0
20240904,111600,317535071,811,811,811,811,0
20240904,111500,317535071,811,811,811,811,0
20240904,111400,317535071,811,811,811,811,0
20240904,111300,317535071,811,811,811,811,0
20240904,111200,317535071,811,811,811,811,0
20240904,111100,317535071,811,808,811,808,628
20240904,111000,317027396,808,809,809,808,74
20240904,110900,316967532,809,809,809,809,29
20240904,110800,316944071,809,805,809,805,20
20240904,110700,316927899,809,805,809,805,427
20240904,110600,316584144,804,805,805,804,6000
20240904,110500,311758666,805,805,805,805,168
20240904,110400,311623426,805,805,805,805,167
20240904,110300,311488991,806,805,806,805,12
20240904,110200,311479326,805,807,807,805,5145
20240904,110100,307332221,807,808,808,807,4430
20240904,110000,303757180,808,808,809,808,5724
20240904,105900,299132183,809,809,809,809,4536
20240904,105800,295462559,809,810,810,809,63
20240904,105700,295411542,809,809,809,809,111
20240904,105600,295321743,809,809,809,809,3039
20240904,105500,292863192,808,808,808,808,0
20240904,105400,292863192,808,808,808,808,0
20240904,105300,292863192,808,808,808,808,0
20240904,105200,292863192,808,808,808,808,0
20240904,105100,292863192,808,808,808,808,51
20240904,105000,292821984,808,808,808,808,0
20240904,104900,292821984,808,811,811,808,196
20240904,104800,292663568,813,814,814,813,372
20240904,104700,292361127,814,813,814,813,6
20240904,104600,292356248,813,809,813,808,5023
20240904,104500,288296123,809,809,809,809,0
20240904,104400,288296123,809,809,809,809,2
20240904,104300,288294505,809,809,809,809,0
20240904,104200,288294505,809,809,809,809,313
20240904,104100,288041288,808,808,808,808,0
20240904,104000,288041288,808,808,808,808,3
20240904,103900,288038864,807,813,813,807,8267
20240904,103800,281352785,814,813,814,813,1287
20240904,103700,280305355,813,810,813,810,245
20240904,103600,280106299,810,810,810,810,0
20240904,103500,280106299,810,810,810,810,0
20240904,103400,280106299,810,810,810,810,48
20240904,103300,280067419,813,809,813,809,1127
20240904,103200,279153636,809,809,809,809,0
20240904,103100,279153636,809,811,811,809,401
20240904,103000,278828887,809,809,809,809,0
20240904,102900,278828887,809,812,813,809,202
20240904,102800,278664670,813,813,813,813,0
20240904,102700,278664670,813,812,813,812,5716
20240904,102600,274019401,810,810,810,810,1740
20240904,102500,272610001,810,810,810,809,1675
20240904,102400,271254891,810,809,810,809,1012
20240904,102300,270436172,810,810,810,810,105
20240904,102200,270351122,810,810,810,810,1268
20240904,102100,269324042,810,810,810,810,0
20240904,102000,269324042,810,810,810,810,1252
20240904,101900,268309922,810,811,811,810,1159
20240904,101800,267370025,812,812,812,812,448
20240904,101700,267006249,811,811,811,811,2
20240904,101600,267004627,812,811,812,811,8
20240904,101500,266998138,812,812,812,812,1000
20240904,101400,266186138,811,811,811,811,4697
20240904,101300,262376871,810,810,810,810,1000
20240904,101200,261566871,810,810,810,810,65
20240904,101100,261514221,810,810,810,810,475
20240904,101000,261129471,810,810,810,810,158
20240904,100900,261001491,810,810,810,810,251
20240904,100800,260798181,810,810,810,810,79
20240904,100700,260734191,810,810,810,810,5868
20240904,100600,255981111,810,810,810,810,14
20240904,100500,255969771,810,810,810,810,100
20240904,100400,255888771,810,809,810,809,492
20240904,100300,255490252,809,810,810,809,810
20240904,100200,254834162,810,810,810,810,4000
20240904,100100,251594162,810,810,810,810,675
20240904,100000,251047412,811,810,811,810,271
20240904,095900,250827900,811,811,811,811,333
20240904,095800,250557837,811,811,812,811,272
20240904,095700,250337244,812,812,812,809,1198
20240904,095600,249365345,811,810,812,810,2997
20240904,095500,246934576,811,810,811,809,2986
20240904,095400,244517915,809,809,809,809,3791
20240904,095300,241450996,809,809,809,809,291
20240904,095200,241215577,809,808,809,808,5000
20240904,095100,237171341,806,806,806,806,2
20240904,095000,237169729,809,809,809,809,0
20240904,094900,237169729,809,808,809,805,1894
20240904,094800,235638752,805,807,807,805,410
20240904,094700,235308302,805,806,806,805,156
20240904,094600,235182699,808,808,808,805,669
20240904,094500,234642502,808,804,808,804,806
20240904,094400,233992929,804,804,805,804,490
20240904,094300,233598694,804,806,806,804,363
20240904,094200,233306382,808,808,809,807,2875
20240904,094100,230983391,808,804,808,804,6627
20240904,094000,225640618,804,803,804,803,1512
20240904,093900,224426356,803,804,804,803,28
20240904,093800,224403860,804,800,804,799,5051
20240904,093700,220362668,800,800,800,800,851
20240904,093600,219681868,800,800,801,800,3250
20240904,093500,217081854,800,798,803,798,1215
20240904,093400,216106237,798,800,800,798,7713
20240904,093300,209941130,800,800,800,800,5456
20240904,093200,205576330,800,803,803,800,22083
20240904,093100,187889263,802,805,805,802,1626
20240904,093000,186584100,805,805,805,805,32
20240904,092900,186558340,805,804,806,802,3111
20240904,092800,184062780,806,804,806,803,2529
20240904,092700,182031987,803,804,804,803,1372
20240904,092600,180930238,804,808,808,804,597
20240904,092500,180449832,808,805,808,803,4391
20240904,092400,176920450,808,809,809,802,3556
20240904,092300,174061339,809,807,810,806,7069
20240904,092200,168356877,807,810,811,807,5574
20240904,092100,163851572,810,810,810,810,398
20240904,092000,163529192,810,810,811,810,1509
20240904,091900,162306897,809,810,810,809,3302
20240904,091800,159633225,812,810,812,810,7252
20240904,091700,153758059,810,811,811,809,2462
20240904,091600,151764776,810,812,812,810,4381
20240904,091500,148213480,811,810,811,810,10122
20240904,091400,140009793,811,811,811,810,3443
20240904,091300,137217524,810,809,812,809,744
20240904,091200,136615380,809,814,814,809,19160
20240904,091100,121048995,814,815,816,813,29896
20240904,091000,96708893,816,816,817,815,1943
20240904,090900,95123402,816,818,818,816,7936
20240904,090800,88646546,818,818,818,816,8608
20240904,090700,81620861,818,819,819,818,2759
20240904,090600,79362722,819,817,821,817,9644
20240904,090500,71481310,817,818,821,817,8874
20240904,090400,64222725,818,817,823,817,5072
20240904,090300,60073216,818,819,824,818,14151
20240904,090200,48489120,819,820,820,819,16173
20240904,090100,35241433,819,825,830,819,25881
20240904,090000,13991885,825,834,834,825,16795