stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,183400,4513157308,566,566,566,566,68027
20240902,183300,4513157308,566,566,566,566,0
20240902,183200,4513157308,566,566,566,566,0
20240902,183100,4513157308,566,566,566,566,0
20240902,183000,4513157308,566,566,566,566,0
20240902,182900,4513157308,566,566,566,566,0
20240902,182800,4513157308,566,566,566,566,0
20240902,182700,4513157308,566,566,566,566,0
20240902,182600,4513157308,566,566,566,566,0
20240902,182500,4513157308,566,566,566,566,0
20240902,182400,4513157308,566,566,566,566,0
20240902,182300,4513157308,566,566,566,566,0
20240902,182200,4513157308,566,566,566,566,0
20240902,182100,4513157308,566,566,566,566,0
20240902,182000,4513157308,566,566,566,566,0
20240902,181900,4513157308,566,566,566,566,0
20240902,181800,4513157308,566,566,566,566,0
20240902,181700,4513157308,566,566,566,566,0
20240902,181600,4513157308,566,566,566,566,0
20240902,181500,4513157308,566,566,566,566,0
20240902,181400,4513157308,566,566,566,566,0
20240902,181300,4513157308,566,566,566,566,0
20240902,181200,4513157308,566,566,566,566,0
20240902,181100,4513157308,566,566,566,566,0
20240902,181000,4513157308,566,566,566,566,0
20240902,180900,4513157308,566,566,566,566,0
20240902,180800,4513157308,566,566,566,566,0
20240902,180700,4513157308,566,566,566,566,0
20240902,180600,4513157308,566,566,566,566,0
20240902,180500,4513157308,566,566,566,566,0
20240902,180400,4513157308,566,566,566,566,68027
20240902,180300,4513157308,566,566,566,566,0
20240902,180200,4513157308,566,566,566,566,0
20240902,180100,4513157308,566,566,566,566,0
20240902,180000,4513157308,566,566,566,566,0
20240902,175900,4513157308,566,566,566,566,0
20240902,175800,4513157308,566,566,566,566,0
20240902,175700,4513157308,566,566,566,566,0
20240902,175600,4513157308,566,566,566,566,0
20240902,175500,4513157308,566,566,566,566,0
20240902,175400,4513157308,566,566,566,566,0
20240902,175300,4513157308,566,566,566,566,0
20240902,175200,4513157308,566,566,566,566,0
20240902,175100,4513157308,566,566,566,566,0
20240902,175000,4513157308,566,566,566,566,0
20240902,174900,4513157308,566,566,566,566,0
20240902,174800,4513157308,566,566,566,566,0
20240902,174700,4513157308,566,566,566,566,0
20240902,174600,4513157308,566,566,566,566,0
20240902,174500,4513157308,566,566,566,566,0
20240902,174400,4513157308,566,566,566,566,0
20240902,174300,4513157308,566,566,566,566,0
20240902,174200,4513157308,566,566,566,566,0
20240902,174100,4513157308,566,566,566,566,0
20240902,174000,4513157308,566,566,566,566,0
20240902,173900,4513157308,566,566,566,566,0
20240902,173800,4513157308,566,566,566,566,0
20240902,173700,4513157308,566,566,566,566,0
20240902,173600,4513157308,566,566,566,566,0
20240902,173500,4513157308,566,566,566,566,0
20240902,173400,4513157308,566,566,566,566,68027
20240902,173300,4513157308,566,566,566,566,0
20240902,173200,4513157308,566,566,566,566,0
20240902,173100,4513157308,566,566,566,566,0
20240902,173000,4513157308,566,566,566,566,0
20240902,172900,4513157308,566,566,566,566,0
20240902,172800,4513157308,566,566,566,566,0
20240902,172700,4513157308,566,566,566,566,0
20240902,172600,4513157308,566,566,566,566,0
20240902,172500,4513157308,566,566,566,566,0
20240902,172400,4513157308,566,566,566,566,0
20240902,172300,4513157308,566,566,566,566,0
20240902,172200,4513157308,566,566,566,566,0
20240902,172100,4513157308,566,566,566,566,0
20240902,172000,4513157308,566,566,566,566,0
20240902,171900,4513157308,566,566,566,566,0
20240902,171800,4513157308,566,566,566,566,0
20240902,171700,4513157308,566,566,566,566,0
20240902,171600,4513157308,566,566,566,566,0
20240902,171500,4513157308,566,566,566,566,0
20240902,171400,4513157308,566,566,566,566,0
20240902,171300,4513157308,566,566,566,566,0
20240902,171200,4513157308,566,566,566,566,0
20240902,171100,4513157308,566,566,566,566,0
20240902,171000,4513157308,566,566,566,566,0
20240902,170900,4513157308,566,566,566,566,0
20240902,170800,4513157308,566,566,566,566,0
20240902,170700,4513157308,566,566,566,566,0
20240902,170600,4513157308,566,566,566,566,0
20240902,170500,4513157308,566,566,566,566,0
20240902,170400,4513157308,566,566,566,566,68027
20240902,170300,4513157308,566,566,566,566,0
20240902,170200,4513157308,566,566,566,566,0
20240902,170100,4513157308,566,566,566,566,0
20240902,170000,4513157308,566,566,566,566,0
20240902,165900,4513157308,566,566,566,566,0
20240902,165800,4513157308,566,566,566,566,0
20240902,165700,4513157308,566,566,566,566,0
20240902,165600,4513157308,566,566,566,566,0
20240902,165500,4513157308,566,566,566,566,0
20240902,165400,4513157308,566,566,566,566,0
20240902,165300,4513157308,566,566,566,566,0
20240902,165200,4513157308,566,566,566,566,0
20240902,165100,4513157308,566,566,566,566,0
20240902,165000,4513157308,566,566,566,566,0
20240902,164900,4513157308,566,566,566,566,0
20240902,164800,4513157308,566,566,566,566,0
20240902,164700,4513157308,566,566,566,566,0
20240902,164600,4513157308,566,566,566,566,0
20240902,164500,4513157308,566,566,566,566,0
20240902,164400,4513157308,566,566,566,566,0
20240902,164300,4513157308,566,566,566,566,0
20240902,164200,4513157308,566,566,566,566,0
20240902,164100,4513157308,566,566,566,566,0
20240902,164000,4513157308,566,566,566,566,0
20240902,163900,4513157308,566,566,566,566,0
20240902,163800,4513157308,566,566,566,566,0
20240902,163700,4513157308,566,566,566,566,0
20240902,163600,4513157308,566,566,566,566,0
20240902,163500,4513157308,566,566,566,566,0
20240902,163400,4513157308,566,566,566,566,68027
20240902,163300,4513157308,566,566,566,566,0
20240902,163200,4513157308,566,566,566,566,0
20240902,163100,4513157308,566,566,566,566,0
20240902,163000,4513157308,566,566,566,566,0
20240902,162900,4513157308,566,566,566,566,0
20240902,162800,4513157308,566,566,566,566,0
20240902,162700,4513157308,566,566,566,566,0
20240902,162600,4513157308,566,566,566,566,0
20240902,162500,4513157308,566,566,566,566,0
20240902,162400,4513157308,566,566,566,566,0
20240902,162300,4513157308,566,566,566,566,0
20240902,162200,4513157308,566,566,566,566,0
20240902,162100,4513157308,566,566,566,566,0
20240902,162000,4513157308,566,566,566,566,0
20240902,161900,4513157308,566,566,566,566,0
20240902,161800,4513157308,566,566,566,566,0
20240902,161700,4513157308,566,566,566,566,0
20240902,161600,4513157308,566,566,566,566,0
20240902,161500,4513157308,566,566,566,566,0
20240902,161400,4513157308,566,566,566,566,0
20240902,161300,4513157308,566,566,566,566,0
20240902,161200,4513157308,566,566,566,566,0
20240902,161100,4513157308,566,566,566,566,0
20240902,161000,4513157308,566,566,566,566,0
20240902,160900,4513157308,566,566,566,566,0
20240902,160800,4513157308,566,566,566,566,0
20240902,160700,4513157308,566,566,566,566,0
20240902,160600,4513157308,566,566,566,566,0
20240902,160500,4513157308,566,566,566,566,0
20240902,160400,4513157308,566,566,566,566,68027
20240902,160300,4513157308,566,566,566,566,0
20240902,160200,4513157308,566,566,566,566,0
20240902,160100,4513157308,566,566,566,566,0
20240902,160000,4513157308,566,566,566,566,0
20240902,155900,4513157308,566,566,566,566,0
20240902,155800,4513157308,566,566,566,566,0
20240902,155700,4513157308,566,566,566,566,0
20240902,155600,4513157308,566,566,566,566,0
20240902,155500,4513157308,566,566,566,566,0
20240902,155400,4513157308,566,566,566,566,0
20240902,155300,4513157308,566,566,566,566,0
20240902,155200,4513157308,566,566,566,566,0
20240902,155100,4513157308,566,566,566,566,0
20240902,155000,4513157308,566,566,566,566,0
20240902,154900,4513157308,566,566,566,566,0
20240902,154800,4513157308,566,566,566,566,0
20240902,154700,4513157308,566,566,566,566,0
20240902,154600,4513157308,566,566,566,566,0
20240902,154500,4513157308,566,566,566,566,0
20240902,154400,4513157308,566,566,566,566,0
20240902,154300,4513157308,566,566,566,566,0
20240902,154200,4513157308,566,566,566,566,0
20240902,154100,4513157308,566,566,566,566,0
20240902,154000,4513157308,566,566,566,566,0
20240902,153900,4513157308,566,566,566,566,0
20240902,153800,4513157308,566,566,566,566,0
20240902,153700,4513157308,566,566,566,566,0
20240902,153600,4513157308,566,566,566,566,0
20240902,153500,4513157308,566,566,566,566,0
20240902,153400,4513157308,566,566,566,566,68027
20240902,153300,4513157308,566,566,566,566,0
20240902,153200,4513157308,566,566,566,566,0
20240902,153100,4513157308,566,566,566,566,0
20240902,153000,4513157308,566,566,566,566,68027
20240902,152900,4474654026,565,565,565,565,0
20240902,152800,4474654026,565,565,565,565,0
20240902,152700,4474654026,565,565,565,565,0
20240902,152600,4474654026,565,565,565,565,0
20240902,152500,4474654026,565,565,565,565,0
20240902,152400,4474654026,565,565,565,565,0
20240902,152300,4474654026,565,565,565,565,0
20240902,152200,4474654026,565,565,565,565,0
20240902,152100,4474654026,565,565,565,565,0
20240902,152000,4474654026,565,565,565,565,0
20240902,151900,4474654026,565,567,567,565,87201
20240902,151800,4425352909,566,566,567,566,13958
20240902,151700,4417443354,566,567,567,566,13900
20240902,151600,4409564193,567,567,567,565,11192
20240902,151500,4403227914,566,567,567,566,17613
20240902,151400,4393257939,566,566,567,565,23249
20240902,151300,4380113587,566,567,567,565,59271
20240902,151200,4346598946,567,566,567,565,11109
20240902,151100,4340306719,566,568,568,566,9329
20240902,151000,4335016275,568,566,568,566,13181
20240902,150900,4327543840,567,567,567,566,53027
20240902,150800,4297527174,567,567,567,566,9407
20240902,150700,4292194399,566,567,567,566,59695
20240902,150600,4258396975,567,567,567,567,5155
20240902,150500,4255474090,567,567,567,566,14317
20240902,150400,4247360207,567,567,568,567,9002
20240902,150300,4242255964,567,567,567,567,19026
20240902,150200,4231468222,568,568,568,567,812
20240902,150100,4231007060,568,567,568,566,35804
20240902,150000,4210706590,567,567,568,566,34832
20240902,145900,4190969056,567,567,567,566,6431
20240902,145800,4187322780,567,568,568,567,16330
20240902,145700,4178063461,567,567,567,566,18324
20240902,145600,4167677441,567,567,567,566,5703
20240902,145500,4164444340,568,567,568,567,21458
20240902,145400,4152277634,567,567,568,567,1407
20240902,145300,4151478846,568,567,568,566,6166
20240902,145200,4147982731,566,566,567,566,815
20240902,145100,4147521026,567,567,568,567,6403
20240902,145000,4143890486,568,567,568,567,665
20240902,144900,4143512931,567,567,567,567,5301
20240902,144800,4140507264,568,568,568,567,4682
20240902,144700,4137848348,567,568,568,567,8368
20240902,144600,4133102591,568,568,569,567,595
20240902,144500,4132764537,568,568,568,567,6345
20240902,144400,4129160587,568,568,568,567,2332
20240902,144300,4127836161,568,567,568,567,5246
20240902,144200,4124856540,567,568,568,567,6416
20240902,144100,4121218538,568,568,568,568,7095
20240902,144000,4117188578,567,568,568,567,5227
20240902,143900,4114224719,568,568,568,568,530
20240902,143800,4113923679,568,567,568,567,2039
20240902,143700,4112765616,567,567,569,567,12725
20240902,143600,4105548590,567,568,568,567,8093
20240902,143500,4100954093,569,568,569,568,2558
20240902,143400,4099499090,569,569,569,569,463
20240902,143300,4099235643,569,569,569,568,1060
20240902,143200,4098632509,569,568,569,568,2304
20240902,143100,4097322534,569,568,569,568,2899
20240902,143000,4095675855,568,569,569,568,5257
20240902,142900,4092685422,569,568,569,568,3163
20240902,142800,4090888828,568,568,568,567,3894
20240902,142700,4088677821,568,568,568,567,714
20240902,142600,4088272270,568,568,568,568,2797
20240902,142500,4086683574,568,568,569,567,25041
20240902,142400,4072455003,568,568,568,567,2363
20240902,142300,4071112894,568,569,569,567,16664
20240902,142200,4061647710,568,567,569,567,2503
20240902,142100,4060226505,567,567,567,567,4805
20240902,142000,4057502070,567,566,567,566,5137
20240902,141900,4054589429,565,566,566,565,2752
20240902,141800,4053033421,565,566,567,565,3256
20240902,141700,4051192283,566,567,567,565,7700
20240902,141600,4046834905,567,567,567,566,11333
20240902,141500,4040419094,567,566,567,566,4322
20240902,141400,4037969793,567,568,568,566,19925
20240902,141300,4026689217,568,567,568,567,18317
20240902,141200,4016303477,568,568,568,568,11504
20240902,141100,4009769205,568,569,569,568,5117
20240902,141000,4006862666,568,568,569,568,23705
20240902,140900,3993378461,568,568,568,568,5142
20240902,140800,3990457805,567,567,568,567,2766
20240902,140700,3988889461,567,568,568,567,16750
20240902,140600,3979391974,568,569,569,568,14305
20240902,140500,3971266710,569,569,570,568,6076
20240902,140400,3967810963,569,569,569,569,2710
20240902,140300,3966268973,568,569,569,568,126
20240902,140200,3966197282,569,568,569,568,6873
20240902,140100,3962287188,568,568,569,568,1247
20240902,140000,3961578782,569,572,572,569,17125
20240902,135900,3951827206,569,568,571,568,56124
20240902,135800,3919835601,569,569,569,569,6823
20240902,135700,3915953314,569,569,570,568,10140
20240902,135600,3910178320,569,570,570,568,35862
20240902,135500,3889770404,570,570,570,569,2585
20240902,135400,3888298645,570,570,570,569,3243
20240902,135300,3886451135,570,570,570,569,9456
20240902,135200,3881061414,570,570,570,569,8673
20240902,135100,3876117897,569,570,570,569,4514
20240902,135000,3873547616,570,569,570,568,6797
20240902,134900,3869676043,569,568,569,567,14552
20240902,134800,3861412868,567,567,567,567,1214
20240902,134700,3860724530,567,567,567,566,10285
20240902,134600,3854892957,566,567,567,566,6364
20240902,134500,3851288737,567,568,569,567,31206
20240902,134400,3833572465,569,569,569,568,6272
20240902,134300,3830007344,569,569,569,568,3288
20240902,134200,3828136570,569,569,569,568,3945
20240902,134100,3825891950,569,569,569,569,303
20240902,134000,3825719543,569,569,570,569,7013
20240902,133900,3821729145,569,569,569,569,4250
20240902,133800,3819310895,569,568,569,568,3535
20240902,133700,3817299981,568,569,569,568,1975
20240902,133600,3816176717,569,568,569,568,21871
20240902,133500,3803735037,568,568,569,568,1403
20240902,133400,3802937741,568,567,568,567,8592
20240902,133300,3798058595,568,567,568,567,11870
20240902,133200,3791317567,567,567,568,566,2361
20240902,133100,3789978903,568,567,568,566,7154
20240902,133000,3785922147,567,567,567,567,4076
20240902,132900,3783611055,567,567,567,566,10942
20240902,132800,3777411041,566,566,567,566,2355
20240902,132700,3776077093,566,567,567,566,2862
20240902,132600,3774454426,567,566,568,565,48640
20240902,132500,3746892107,566,566,566,565,21389
20240902,132400,3734786133,566,566,566,565,11030
20240902,132300,3728543187,566,566,566,565,10634
20240902,132200,3722526784,566,565,566,565,13224
20240902,132100,3715053164,566,565,566,565,2678
20240902,132000,3713539658,565,564,565,564,11160
20240902,131900,3707234278,564,564,564,564,3736
20240902,131800,3705127174,564,564,564,564,3235
20240902,131700,3703302634,565,564,565,564,1729
20240902,131600,3702327106,564,564,565,563,15549
20240902,131500,3693565968,564,565,565,564,34120
20240902,131400,3674319617,565,565,565,564,2144
20240902,131300,3673108258,565,566,566,564,2753
20240902,131200,3671552881,565,565,565,565,6068
20240902,131100,3668124461,565,565,565,564,2999
20240902,131000,3666430028,565,565,565,564,1010
20240902,130900,3665860190,564,565,565,564,1117
20240902,130800,3665230001,565,565,565,565,300
20240902,130700,3665060501,565,565,566,565,8918
20240902,130600,3660019634,565,565,566,565,13795
20240902,130500,3652225406,565,565,566,565,2135
20240902,130400,3651019128,566,566,566,566,942
20240902,130300,3650485956,566,566,566,566,11006
20240902,130200,3644256560,565,566,566,565,6913
20240902,130100,3640349513,566,566,566,566,11740
20240902,130000,3633704673,566,565,566,565,19187
20240902,125900,3622856682,566,564,566,564,40550
20240902,125800,3599934600,564,565,566,564,6436
20240902,125700,3596297414,565,565,565,563,3996
20240902,125600,3594044302,565,565,565,563,37738
20240902,125500,3572724275,564,562,565,562,43995
20240902,125400,3547926248,562,562,563,562,6035
20240902,125300,3544533603,562,562,562,562,1284
20240902,125200,3543811995,562,562,562,562,2195
20240902,125100,3542578405,562,562,563,562,1288
20240902,125000,3541854049,562,561,562,561,1760
20240902,124900,3540864959,562,562,562,561,7003
20240902,124800,3536932093,562,563,563,560,163317
20240902,124700,3445351072,562,563,563,562,2613
20240902,124600,3443879965,563,563,563,562,3700
20240902,124500,3441799164,563,563,563,562,2680
20240902,124400,3440292134,562,563,563,562,3318
20240902,124300,3438424573,563,563,563,562,11523
20240902,124200,3431947737,563,563,563,563,1572
20240902,124100,3431062701,563,563,563,563,2179
20240902,124000,3429835924,563,563,564,562,8741
20240902,123900,3424918638,563,563,563,562,6353
20240902,123800,3421342599,562,563,563,562,478
20240902,123700,3421073536,564,564,564,563,3532
20240902,123600,3419085008,564,564,564,562,23310
20240902,123500,3405973708,564,563,564,562,2095
20240902,123400,3404794211,563,563,563,562,3710
20240902,123300,3402706789,562,563,563,562,723
20240902,123200,3402300101,563,563,563,562,4796
20240902,123100,3399600057,563,563,563,562,9454
20240902,123000,3394280690,562,563,563,562,1373
20240902,122900,3393508841,564,562,564,562,7073
20240902,122800,3389526792,563,562,563,561,11029
20240902,122700,3383333322,562,562,562,561,6651
20240902,122600,3379596341,562,561,562,561,7122
20240902,122500,3375594084,561,561,561,561,6250
20240902,122400,3372087834,561,562,562,561,9377
20240902,122300,3366827128,562,563,563,562,4427
20240902,122200,3364339099,563,563,563,563,2083
20240902,122100,3363166370,563,564,564,560,28738
20240902,122000,3347033779,564,564,564,563,5965
20240902,121900,3343670019,564,564,564,563,7794
20240902,121800,3339274303,564,563,564,563,7839
20240902,121700,3334854093,563,563,563,563,2673
20240902,121600,3333349194,563,562,564,561,34352
20240902,121500,3314077435,561,565,565,561,120668
20240902,121400,3246322967,565,566,566,564,7256
20240902,121300,3242221059,566,565,566,565,978
20240902,121200,3241668012,566,565,566,564,29723
20240902,121100,3224881042,564,563,564,563,13607
20240902,121000,3217210737,563,563,564,563,4816
20240902,120900,3214499328,563,564,564,563,12143
20240902,120800,3207662666,563,564,564,563,1958
20240902,120700,3206560266,564,564,564,564,1607
20240902,120600,3205653918,564,564,564,563,2829
20240902,120500,3204060386,564,564,564,563,5015
20240902,120400,3201232345,564,564,564,563,6329
20240902,120300,3197664305,564,564,564,563,3262
20240902,120200,3195824546,564,563,564,563,1203
20240902,120100,3195146056,563,564,564,563,7003
20240902,120000,3191196542,564,563,564,563,2844
20240902,115900,3189594364,563,564,564,562,23372
20240902,115800,3176436011,564,564,564,563,10562
20240902,115700,3170488287,564,564,564,563,2644
20240902,115600,3168997072,564,564,565,564,10600
20240902,115500,3163016671,564,564,564,564,435
20240902,115400,3162771331,564,564,564,562,9305
20240902,115300,3157526706,564,563,564,562,11886
20240902,115200,3150844065,564,565,565,564,4853
20240902,115100,3148105473,565,565,565,564,17036
20240902,115000,3138495108,563,565,565,563,6742
20240902,114900,3134691562,565,566,566,565,18799
20240902,114800,3124062528,566,565,566,565,358
20240902,114700,3123859920,565,566,566,565,990
20240902,114600,3123299662,566,566,567,566,4094
20240902,114500,3120981957,566,567,567,566,17061
20240902,114400,3111325407,566,565,567,563,20263
20240902,114300,3099850352,565,563,565,562,28034
20240902,114200,3084049867,563,562,563,562,2784
20240902,114100,3082484591,563,563,563,562,47716
20240902,114000,3055667694,563,562,563,561,17744
20240902,113900,3045698803,562,561,562,561,34668
20240902,113800,3026249028,561,563,563,561,15244
20240902,113700,3017684999,563,563,563,562,3321
20240902,113600,3015818037,563,562,563,562,26540
20240902,113500,3000876431,562,561,563,561,39291
20240902,113400,2978799309,560,562,562,560,92313
20240902,113300,2926992698,562,562,562,561,7643
20240902,113200,2922700342,562,562,562,561,16462
20240902,113100,2913450027,562,561,562,561,13866
20240902,113000,2905662575,562,562,562,561,9932
20240902,112900,2900086584,562,562,562,561,9276
20240902,112800,2894875555,562,562,562,561,14637
20240902,112700,2886653966,562,562,562,561,7567
20240902,112600,2882404768,562,563,563,562,34878
20240902,112500,2862787536,563,563,563,562,19466
20240902,112400,2851843577,563,562,563,561,18869
20240902,112300,2841240070,562,562,563,560,260094
20240902,112200,2695160019,561,562,563,561,27749
20240902,112100,2679567034,563,563,563,562,30219
20240902,112000,2662578991,562,563,564,562,10790
20240902,111900,2656503834,564,563,564,563,7516
20240902,111800,2652268305,564,563,564,563,30040
20240902,111700,2635348679,563,565,565,563,28000
20240902,111600,2619568413,565,566,566,564,80046
20240902,111500,2574342419,565,566,566,565,1720
20240902,111400,2573370177,566,566,566,565,3042
20240902,111300,2571649818,565,565,566,565,8067
20240902,111200,2567091912,565,565,566,565,6878
20240902,111100,2563205794,565,566,566,565,1094
20240902,111000,2562586685,565,566,566,565,7273
20240902,110900,2558473919,566,565,566,565,5009
20240902,110800,2555642872,565,566,566,565,14670
20240902,110700,2547347369,566,566,566,565,22381
20240902,110600,2534698327,566,566,566,565,22478
20240902,110500,2521980808,566,566,566,565,30254
20240902,110400,2504872199,566,566,566,565,3828
20240902,110300,2502705552,566,566,566,565,21570
20240902,110200,2490501919,566,567,567,566,59164
20240902,110100,2457012678,567,566,567,566,14067
20240902,110000,2449050281,566,567,567,566,9333
20240902,105900,2443767343,567,567,567,566,3838
20240902,105800,2441592781,566,567,567,566,9234
20240902,105700,2436362408,567,566,567,566,4262
20240902,105600,2433947783,566,567,567,566,11800
20240902,105500,2427259701,568,568,568,567,1867
20240902,105400,2426200950,568,567,568,567,22717
20240902,105300,2413314321,567,568,568,567,5554
20240902,105200,2410164473,568,568,568,567,7131
20240902,105100,2406120913,568,568,569,567,9985
20240902,105000,2400454852,568,569,569,568,2499
20240902,104900,2399034762,569,568,569,568,7986
20240902,104800,2394495069,568,568,569,567,5683
20240902,104700,2391266925,569,568,569,568,6563
20240902,104600,2387538294,569,567,569,567,20301
20240902,104500,2376016233,567,569,569,567,109459
20240902,104400,2313891619,569,568,569,568,3847
20240902,104300,2311706522,569,569,569,569,5544
20240902,104200,2308551986,570,569,570,568,32666
20240902,104100,2289957958,569,569,569,568,10815
20240902,104000,2283809291,569,569,569,569,2052
20240902,103900,2282641703,569,569,569,569,8246
20240902,103800,2277949729,569,570,570,568,30589
20240902,103700,2260546020,570,570,570,570,1664
20240902,103600,2259597540,570,569,570,569,7508
20240902,103500,2255322803,569,569,570,569,5899
20240902,103400,2251964699,570,569,570,569,3018
20240902,103300,2250247235,569,570,570,568,43283
20240902,103200,2225596910,570,569,570,569,73565
20240902,103100,2183708482,569,569,569,568,10670
20240902,103000,2177645203,568,569,569,568,11231
20240902,102900,2171256131,569,569,570,569,19765
20240902,102800,2160009743,569,568,569,568,19427
20240902,102700,2148961976,569,570,570,569,26444
20240902,102600,2133913263,569,569,570,569,14160
20240902,102500,2125855221,569,570,570,569,4788
20240902,102400,2123126623,570,570,570,569,17857
20240902,102300,2112953166,570,571,571,569,42273
20240902,102200,2088871859,571,570,571,570,13542
20240902,102100,2081150637,570,570,571,570,6636
20240902,102000,2077365420,570,570,571,570,3696
20240902,101900,2075258699,570,570,571,570,31803
20240902,101800,2057129409,570,571,571,570,18738
20240902,101700,2046447260,571,571,572,570,35545
20240902,101600,2026160405,571,572,572,571,22984
20240902,101500,2013035241,573,573,573,572,25565
20240902,101400,1998411747,573,575,575,572,83132
20240902,101300,1950713704,574,575,575,574,23834
20240902,101200,1937025607,575,574,575,574,8303
20240902,101100,1932253126,574,575,576,574,8372
20240902,101000,1927442367,575,574,575,573,23822
20240902,100900,1913770066,574,573,574,573,9575
20240902,100800,1908281230,574,573,574,573,5776
20240902,100700,1904966962,573,573,574,573,15862
20240902,100600,1895870440,574,573,574,573,30369
20240902,100500,1878466994,573,575,575,572,17294
20240902,100400,1868553991,574,576,577,574,103182
20240902,100300,1809252688,576,577,577,576,309
20240902,100200,1809074590,577,577,578,576,13710
20240902,100100,1801176630,578,580,580,577,40712
20240902,100000,1777656922,580,579,580,578,16280
20240902,095900,1768230938,580,580,580,580,5945
20240902,095800,1764782838,579,580,580,579,172
20240902,095700,1764683235,579,580,580,579,2665
20240902,095600,1763140004,580,579,580,579,2722
20240902,095500,1761563692,580,580,580,579,4026
20240902,095400,1759230623,580,578,580,578,17864
20240902,095300,1748904881,578,578,578,578,4669
20240902,095200,1746206199,578,579,579,577,12334
20240902,095100,1739076952,578,577,579,577,23943
20240902,095000,1725244672,577,577,578,576,30053
20240902,094900,1707906226,578,578,579,577,4863
20240902,094800,1705095392,578,580,580,577,29710
20240902,094700,1687900325,580,581,581,578,15704
20240902,094600,1678789391,580,578,581,578,24745
20240902,094500,1664459397,578,578,579,577,12670
20240902,094400,1657137096,576,578,578,576,16705
20240902,094300,1647504392,578,580,580,574,27055
20240902,094200,1631880888,581,580,582,580,20700
20240902,094100,1619863337,582,583,584,574,67359
20240902,094000,1580799544,584,585,586,583,51325
20240902,093900,1550827942,585,580,585,580,64044
20240902,093800,1513504684,580,579,581,579,8135
20240902,093700,1508786378,580,579,580,575,6594
20240902,093600,1504971755,575,579,580,575,15756
20240902,093500,1495886082,579,582,582,578,73842
20240902,093400,1453048480,582,581,582,581,7178
20240902,093300,1448876894,583,583,583,581,17531
20240902,093200,1438681507,583,581,583,580,68006
20240902,093100,1399118529,581,578,581,575,80528
20240902,093000,1352510859,578,578,578,577,12191
20240902,092900,1345466662,578,574,578,571,43445
20240902,092800,1320509847,574,573,574,572,14153
20240902,092700,1312402760,573,577,577,573,22172
20240902,092600,1299629776,577,573,577,571,37723
20240902,092500,1277948288,572,574,574,571,26123
20240902,092400,1262997638,573,574,575,571,39156
20240902,092300,1240568826,574,575,575,574,24368
20240902,092200,1226579038,575,575,576,574,9541
20240902,092100,1221094180,575,576,578,574,7814
20240902,092000,1216594826,576,578,580,575,70355
20240902,091900,1175928220,580,579,580,578,40585
20240902,091800,1152409720,580,580,581,578,32387
20240902,091700,1133634089,581,580,581,579,38755
20240902,091600,1111145459,580,581,583,580,33422
20240902,091500,1091746080,580,581,583,580,25978
20240902,091400,1076637821,580,575,580,575,69678
20240902,091300,1036330272,577,579,579,576,102533
20240902,091200,977173102,579,576,579,576,25115
20240902,091100,962674341,577,573,578,572,123378
20240902,091000,891783767,572,570,573,569,64016
20240902,090900,855266303,569,569,571,568,67519
20240902,090800,816811873,570,574,574,568,175642
20240902,090700,716545812,574,573,575,572,27730
20240902,090600,700647928,573,576,578,572,57066
20240902,090500,667869539,576,573,579,571,167841
20240902,090400,571079729,573,580,580,571,72772
20240902,090300,529260505,580,582,585,579,153261
20240902,090200,440248367,582,569,582,569,207329
20240902,090100,321386314,570,588,589,558,412778
20240902,090000,86551468,588,591,592,588,145617