stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,183400,8077595887,554,554,554,554,72414
20240903,183300,8077595887,554,554,554,554,0
20240903,183200,8077595887,554,554,554,554,0
20240903,183100,8077595887,554,554,554,554,0
20240903,183000,8077595887,554,554,554,554,0
20240903,182900,8077595887,554,554,554,554,0
20240903,182800,8077595887,554,554,554,554,0
20240903,182700,8077595887,554,554,554,554,0
20240903,182600,8077595887,554,554,554,554,0
20240903,182500,8077595887,554,554,554,554,0
20240903,182400,8077595887,554,554,554,554,0
20240903,182300,8077595887,554,554,554,554,0
20240903,182200,8077595887,554,554,554,554,0
20240903,182100,8077595887,554,554,554,554,0
20240903,182000,8077595887,554,554,554,554,0
20240903,181900,8077595887,554,554,554,554,0
20240903,181800,8077595887,554,554,554,554,0
20240903,181700,8077595887,554,554,554,554,0
20240903,181600,8077595887,554,554,554,554,0
20240903,181500,8077595887,554,554,554,554,0
20240903,181400,8077595887,554,554,554,554,0
20240903,181300,8077595887,554,554,554,554,0
20240903,181200,8077595887,554,554,554,554,0
20240903,181100,8077595887,554,554,554,554,0
20240903,181000,8077595887,554,554,554,554,0
20240903,180900,8077595887,554,554,554,554,0
20240903,180800,8077595887,554,554,554,554,0
20240903,180700,8077595887,554,554,554,554,0
20240903,180600,8077595887,554,554,554,554,0
20240903,180500,8077595887,554,554,554,554,0
20240903,180400,8077595887,554,554,554,554,72414
20240903,180300,8077595887,554,554,554,554,0
20240903,180200,8077595887,554,554,554,554,0
20240903,180100,8077595887,554,554,554,554,0
20240903,180000,8077595887,554,554,554,554,0
20240903,175900,8077595887,554,554,554,554,0
20240903,175800,8077595887,554,554,554,554,0
20240903,175700,8077595887,554,554,554,554,0
20240903,175600,8077595887,554,554,554,554,0
20240903,175500,8077595887,554,554,554,554,0
20240903,175400,8077595887,554,554,554,554,0
20240903,175300,8077595887,554,554,554,554,0
20240903,175200,8077595887,554,554,554,554,0
20240903,175100,8077595887,554,554,554,554,0
20240903,175000,8077595887,554,554,554,554,0
20240903,174900,8077595887,554,554,554,554,0
20240903,174800,8077595887,554,554,554,554,0
20240903,174700,8077595887,554,554,554,554,0
20240903,174600,8077595887,554,554,554,554,0
20240903,174500,8077595887,554,554,554,554,0
20240903,174400,8077595887,554,554,554,554,0
20240903,174300,8077595887,554,554,554,554,0
20240903,174200,8077595887,554,554,554,554,0
20240903,174100,8077595887,554,554,554,554,0
20240903,174000,8077595887,554,554,554,554,0
20240903,173900,8077595887,554,554,554,554,0
20240903,173800,8077595887,554,554,554,554,0
20240903,173700,8077595887,554,554,554,554,0
20240903,173600,8077595887,554,554,554,554,0
20240903,173500,8077595887,554,554,554,554,0
20240903,173400,8077595887,554,554,554,554,72414
20240903,173300,8077595887,554,554,554,554,0
20240903,173200,8077595887,554,554,554,554,0
20240903,173100,8077595887,554,554,554,554,0
20240903,173000,8077595887,554,554,554,554,0
20240903,172900,8077595887,554,554,554,554,0
20240903,172800,8077595887,554,554,554,554,0
20240903,172700,8077595887,554,554,554,554,0
20240903,172600,8077595887,554,554,554,554,0
20240903,172500,8077595887,554,554,554,554,0
20240903,172400,8077595887,554,554,554,554,0
20240903,172300,8077595887,554,554,554,554,0
20240903,172200,8077595887,554,554,554,554,0
20240903,172100,8077595887,554,554,554,554,0
20240903,172000,8077595887,554,554,554,554,0
20240903,171900,8077595887,554,554,554,554,0
20240903,171800,8077595887,554,554,554,554,0
20240903,171700,8077595887,554,554,554,554,0
20240903,171600,8077595887,554,554,554,554,0
20240903,171500,8077595887,554,554,554,554,0
20240903,171400,8077595887,554,554,554,554,0
20240903,171300,8077595887,554,554,554,554,0
20240903,171200,8077595887,554,554,554,554,0
20240903,171100,8077595887,554,554,554,554,0
20240903,171000,8077595887,554,554,554,554,0
20240903,170900,8077595887,554,554,554,554,0
20240903,170800,8077595887,554,554,554,554,0
20240903,170700,8077595887,554,554,554,554,0
20240903,170600,8077595887,554,554,554,554,0
20240903,170500,8077595887,554,554,554,554,0
20240903,170400,8077595887,554,554,554,554,72414
20240903,170300,8077595887,554,554,554,554,0
20240903,170200,8077595887,554,554,554,554,0
20240903,170100,8077595887,554,554,554,554,0
20240903,170000,8077595887,554,554,554,554,0
20240903,165900,8077595887,554,554,554,554,0
20240903,165800,8077595887,554,554,554,554,0
20240903,165700,8077595887,554,554,554,554,0
20240903,165600,8077595887,554,554,554,554,0
20240903,165500,8077595887,554,554,554,554,0
20240903,165400,8077595887,554,554,554,554,0
20240903,165300,8077595887,554,554,554,554,0
20240903,165200,8077595887,554,554,554,554,0
20240903,165100,8077595887,554,554,554,554,0
20240903,165000,8077595887,554,554,554,554,0
20240903,164900,8077595887,554,554,554,554,0
20240903,164800,8077595887,554,554,554,554,0
20240903,164700,8077595887,554,554,554,554,0
20240903,164600,8077595887,554,554,554,554,0
20240903,164500,8077595887,554,554,554,554,0
20240903,164400,8077595887,554,554,554,554,0
20240903,164300,8077595887,554,554,554,554,0
20240903,164200,8077595887,554,554,554,554,0
20240903,164100,8077595887,554,554,554,554,0
20240903,164000,8077595887,554,554,554,554,0
20240903,163900,8077595887,554,554,554,554,0
20240903,163800,8077595887,554,554,554,554,0
20240903,163700,8077595887,554,554,554,554,0
20240903,163600,8077595887,554,554,554,554,0
20240903,163500,8077595887,554,554,554,554,0
20240903,163400,8077595887,554,554,554,554,72414
20240903,163300,8077595887,554,554,554,554,0
20240903,163200,8077595887,554,554,554,554,0
20240903,163100,8077595887,554,554,554,554,0
20240903,163000,8077595887,554,554,554,554,0
20240903,162900,8077595887,554,554,554,554,0
20240903,162800,8077595887,554,554,554,554,0
20240903,162700,8077595887,554,554,554,554,0
20240903,162600,8077595887,554,554,554,554,0
20240903,162500,8077595887,554,554,554,554,0
20240903,162400,8077595887,554,554,554,554,0
20240903,162300,8077595887,554,554,554,554,0
20240903,162200,8077595887,554,554,554,554,0
20240903,162100,8077595887,554,554,554,554,0
20240903,162000,8077595887,554,554,554,554,0
20240903,161900,8077595887,554,554,554,554,0
20240903,161800,8077595887,554,554,554,554,0
20240903,161700,8077595887,554,554,554,554,0
20240903,161600,8077595887,554,554,554,554,0
20240903,161500,8077595887,554,554,554,554,0
20240903,161400,8077595887,554,554,554,554,0
20240903,161300,8077595887,554,554,554,554,0
20240903,161200,8077595887,554,554,554,554,0
20240903,161100,8077595887,554,554,554,554,0
20240903,161000,8077595887,554,554,554,554,0
20240903,160900,8077595887,554,554,554,554,0
20240903,160800,8077595887,554,554,554,554,0
20240903,160700,8077595887,554,554,554,554,0
20240903,160600,8077595887,554,554,554,554,0
20240903,160500,8077595887,554,554,554,554,0
20240903,160400,8077595887,554,554,554,554,72414
20240903,160300,8077595887,554,554,554,554,0
20240903,160200,8077595887,554,554,554,554,0
20240903,160100,8077595887,554,554,554,554,0
20240903,160000,8077595887,554,554,554,554,0
20240903,155900,8077595887,554,554,554,554,0
20240903,155800,8077595887,554,554,554,554,0
20240903,155700,8077595887,554,554,554,554,0
20240903,155600,8077595887,554,554,554,554,0
20240903,155500,8077595887,554,554,554,554,0
20240903,155400,8077595887,554,554,554,554,0
20240903,155300,8077595887,554,554,554,554,0
20240903,155200,8077595887,554,554,554,554,0
20240903,155100,8077595887,554,554,554,554,0
20240903,155000,8077595887,554,554,554,554,0
20240903,154900,8077595887,554,554,554,554,0
20240903,154800,8077595887,554,554,554,554,0
20240903,154700,8077595887,554,554,554,554,0
20240903,154600,8077595887,554,554,554,554,0
20240903,154500,8077595887,554,554,554,554,0
20240903,154400,8077595887,554,554,554,554,0
20240903,154300,8077595887,554,554,554,554,0
20240903,154200,8077595887,554,554,554,554,0
20240903,154100,8077595887,554,554,554,554,0
20240903,154000,8077595887,554,554,554,554,0
20240903,153900,8077595887,554,554,554,554,0
20240903,153800,8077595887,554,554,554,554,0
20240903,153700,8077595887,554,554,554,554,0
20240903,153600,8077595887,554,554,554,554,0
20240903,153500,8077595887,554,554,554,554,0
20240903,153400,8077595887,554,554,554,554,72414
20240903,153300,8077595887,554,554,554,554,0
20240903,153200,8077595887,554,554,554,554,0
20240903,153100,8077595887,554,554,554,554,0
20240903,153000,8077595887,554,554,554,554,72414
20240903,152900,8037478531,554,554,554,554,0
20240903,152800,8037478531,554,554,554,554,0
20240903,152700,8037478531,554,554,554,554,0
20240903,152600,8037478531,554,554,554,554,0
20240903,152500,8037478531,554,554,554,554,0
20240903,152400,8037478531,554,554,554,554,0
20240903,152300,8037478531,554,554,554,554,0
20240903,152200,8037478531,554,554,554,554,0
20240903,152100,8037478531,554,554,554,554,0
20240903,152000,8037478531,554,554,554,554,0
20240903,151900,8037478531,554,554,554,551,57354
20240903,151800,8005807944,554,555,555,553,43962
20240903,151700,7981447826,555,555,556,555,11298
20240903,151600,7975170839,555,555,555,554,28782
20240903,151500,7959215526,555,555,555,552,30246
20240903,151400,7942483050,555,555,555,553,18018
20240903,151300,7932509191,555,554,556,553,61889
20240903,151200,7898215060,555,556,556,555,31713
20240903,151100,7880613474,556,556,556,554,13653
20240903,151000,7873031894,556,556,556,554,30752
20240903,150900,7855941436,556,555,556,554,10761
20240903,150800,7849969072,555,555,555,554,54536
20240903,150700,7819731012,556,556,556,555,6376
20240903,150600,7816186889,555,556,557,555,7031
20240903,150500,7812280186,555,554,557,552,26300
20240903,150400,7797702144,554,557,557,550,143335
20240903,150300,7718398122,557,557,557,556,7895
20240903,150200,7714000608,557,559,559,556,97279
20240903,150100,7659788744,560,559,560,559,4138
20240903,150000,7657475497,559,559,560,559,4300
20240903,145900,7655071765,559,558,559,558,5787
20240903,145800,7651836888,559,560,560,559,5709
20240903,145700,7648645238,560,560,560,559,509
20240903,145600,7648360340,561,560,561,560,6104
20240903,145500,7644940682,560,559,560,558,1982
20240903,145400,7643832473,558,560,560,558,6813
20240903,145300,7640021727,560,561,561,559,3252
20240903,145200,7638202139,561,560,561,560,7657
20240903,145100,7633914183,560,560,560,559,6378
20240903,145000,7630344561,560,561,561,559,2116
20240903,144900,7629161361,561,562,562,560,23153
20240903,144800,7616180535,562,561,562,560,9446
20240903,144700,7610883842,561,560,562,560,4749
20240903,144600,7608224389,560,559,560,558,7550
20240903,144500,7604005801,559,560,562,558,23800
20240903,144400,7590711345,562,563,563,562,1318
20240903,144300,7589970517,563,563,563,559,10456
20240903,144200,7584115394,563,562,563,562,6569
20240903,144100,7580422989,563,563,563,562,3592
20240903,144000,7578404281,562,561,562,560,18751
20240903,143900,7567879460,561,560,561,560,7167
20240903,143800,7563862823,560,559,561,559,8509
20240903,143700,7559096878,559,558,559,558,18120
20240903,143600,7548969158,558,558,559,557,8357
20240903,143500,7544308418,558,558,558,558,20490
20240903,143400,7532874998,558,558,559,558,7180
20240903,143300,7528868545,558,558,558,558,7806
20240903,143200,7524512797,558,559,559,557,6299
20240903,143100,7520997832,559,559,559,558,3464
20240903,143000,7519064586,559,559,559,558,6163
20240903,142900,7515623054,560,560,560,559,3120
20240903,142800,7513877002,559,559,560,559,2589
20240903,142700,7512429721,560,560,560,560,735
20240903,142600,7512018121,560,559,560,559,6691
20240903,142500,7508271499,559,559,560,559,14224
20240903,142400,7500312399,559,559,560,559,18391
20240903,142300,7490024773,559,559,560,558,20612
20240903,142200,7478510460,559,559,560,559,14011
20240903,142100,7470669148,559,562,562,559,92435
20240903,142000,7418912956,562,564,564,561,2926
20240903,141900,7417267406,564,564,565,562,35992
20240903,141800,7397013565,564,564,565,564,2668
20240903,141700,7395507520,564,564,565,563,7365
20240903,141600,7391347416,564,564,564,563,2582
20240903,141500,7389891268,564,564,565,563,13296
20240903,141400,7382384528,563,564,565,563,3862
20240903,141300,7380206356,564,565,566,564,6026
20240903,141200,7376802772,566,566,566,563,19930
20240903,141100,7365574516,566,567,567,565,6174
20240903,141000,7362085204,565,566,567,565,3739
20240903,140900,7359967400,567,565,567,565,1702
20240903,140800,7359002772,567,566,567,565,5362
20240903,140700,7355970964,566,569,569,565,42018
20240903,140600,7332121294,569,570,570,568,34391
20240903,140500,7312547558,569,570,570,569,20226
20240903,140400,7301026082,571,567,571,567,51680
20240903,140300,7271612804,568,566,568,565,47237
20240903,140200,7244902279,563,564,566,563,15727
20240903,140100,7236017738,565,565,565,564,66
20240903,140000,7235980450,565,563,565,563,625
20240903,135900,7235628495,565,563,565,563,495
20240903,135800,7235349178,565,563,565,563,20813
20240903,135700,7223626457,563,562,563,562,4164
20240903,135600,7221282844,563,564,564,563,12048
20240903,135500,7214494216,564,565,565,563,7011
20240903,135400,7210544311,565,565,565,564,8673
20240903,135300,7205644573,565,564,565,564,8912
20240903,135200,7200609294,564,564,564,563,7220
20240903,135100,7196537439,564,564,564,563,4508
20240903,135000,7193998011,563,566,566,563,9629
20240903,134900,7188562747,566,564,566,564,29312
20240903,134800,7172015234,565,563,565,561,26311
20240903,134700,7157211107,563,561,563,561,15569
20240903,134600,7148458686,561,561,562,560,15443
20240903,134500,7139788182,561,558,561,558,12644
20240903,134400,7132713181,559,560,561,555,96379
20240903,134300,7079001153,560,561,562,558,151333
20240903,134200,6994244409,562,562,562,561,23612
20240903,134100,6980991295,562,563,563,561,50361
20240903,134000,6952710666,563,563,563,562,11722
20240903,133900,6946120409,563,564,565,563,45443
20240903,133800,6920527973,564,566,566,563,15659
20240903,133700,6911696540,566,566,567,565,11522
20240903,133600,6905170412,566,565,567,565,2093
20240903,133500,6903987639,567,564,567,564,11491
20240903,133400,6897483794,567,564,567,563,14322
20240903,133300,6889403986,565,563,565,563,28883
20240903,133200,6873125272,564,564,564,562,25696
20240903,133100,6858662023,564,565,565,562,7616
20240903,133000,6854374863,562,568,568,562,186012
20240903,132900,6749210772,566,567,568,566,53839
20240903,132800,6718719219,567,568,568,566,79197
20240903,132700,6673815169,567,568,569,567,6335
20240903,132600,6670216704,568,568,569,567,29474
20240903,132500,6653483454,569,568,569,568,329
20240903,132400,6653296453,569,568,569,567,4210
20240903,132300,6650905555,568,567,569,567,3830
20240903,132200,6648732247,567,568,569,567,13563
20240903,132100,6641029180,568,566,569,566,22342
20240903,132000,6628359874,566,567,567,566,14069
20240903,131900,6620395805,567,567,567,566,33784
20240903,131800,6601265860,567,568,568,567,34637
20240903,131700,6581626248,568,568,568,567,9223
20240903,131600,6576389410,568,569,569,567,45143
20240903,131500,6550759660,569,569,569,568,7971
20240903,131400,6546227618,569,568,569,568,25421
20240903,131300,6531780580,568,569,570,567,76345
20240903,131200,6488401407,570,572,572,569,87173
20240903,131100,6438692831,571,573,574,571,32353
20240903,131000,6420177863,574,574,574,572,44280
20240903,130900,6394802608,575,573,575,573,12946
20240903,130800,6387371763,574,574,575,573,31392
20240903,130700,6369361496,574,575,575,574,22840
20240903,130600,6356250234,575,575,575,574,4479
20240903,130500,6353677750,575,576,576,575,19650
20240903,130400,6342377426,576,576,577,576,7624
20240903,130300,6337985986,576,578,578,576,58452
20240903,130200,6304277193,579,580,580,578,10090
20240903,130100,6298434691,579,578,579,577,10695
20240903,130000,6292245412,579,577,579,576,44613
20240903,125900,6266449294,578,577,578,576,13482
20240903,125800,6258670229,577,576,577,575,2451
20240903,125700,6257256984,576,575,576,575,10282
20240903,125600,6251342657,575,574,576,574,5113
20240903,125500,6248404390,575,576,576,574,44107
20240903,125400,6223035568,575,575,576,574,9152
20240903,125300,6217773502,574,575,575,574,13649
20240903,125200,6209933208,575,574,575,573,11691
20240903,125100,6203224487,574,574,574,573,9123
20240903,125000,6197991417,574,572,574,572,4895
20240903,124900,6195186113,573,573,573,572,19638
20240903,124800,6183939210,573,571,573,571,18484
20240903,124700,6173363802,572,575,575,571,45045
20240903,124600,6147571873,575,573,575,573,20349
20240903,124500,6135907168,572,572,573,572,27909
20240903,124400,6119927591,573,574,574,572,67869
20240903,124300,6081047203,574,574,575,574,11475
20240903,124200,6074460254,574,574,575,573,8562
20240903,124100,6069545650,574,573,576,572,55967
20240903,124000,6037490054,574,577,578,573,51288
20240903,123900,6008019221,577,578,580,575,45066
20240903,123800,5982053097,578,577,581,577,27917
20240903,123700,5965896502,577,577,578,575,27368
20240903,123600,5950117392,577,578,580,577,88702
20240903,123500,5898845022,578,584,584,576,155072
20240903,123400,5809076931,584,585,586,581,89167
20240903,123300,5757053173,585,581,585,580,51704
20240903,123200,5726894155,581,588,588,580,77654
20240903,123100,5681618064,585,585,589,583,89956
20240903,123000,5628981151,585,591,592,584,116344
20240903,122900,5560786026,592,593,594,591,61345
20240903,122800,5524442599,594,588,594,587,134792
20240903,122700,5444725168,588,586,590,584,211867
20240903,122600,5320108792,587,588,589,586,60403
20240903,122500,5284600078,588,590,595,588,212829
20240903,122400,5158622225,590,591,592,589,107336
20240903,122300,5095213871,591,588,592,588,91468
20240903,122200,5041224600,589,585,590,585,42884
20240903,122100,5015976103,585,584,588,580,103632
20240903,122000,4955657121,584,584,587,583,50518
20240903,121900,4926166728,583,586,587,583,94241
20240903,121800,4870995602,585,586,588,583,142207
20240903,121700,4787788024,586,594,594,585,146744
20240903,121600,4701237366,593,585,595,585,319691
20240903,121500,4512155187,585,584,586,576,124944
20240903,121400,4439214208,584,577,584,577,90176
20240903,121300,4386762968,577,577,578,577,22534
20240903,121200,4373760600,577,577,578,575,14731
20240903,121100,4365259883,577,576,577,575,13389
20240903,121000,4357554104,576,576,576,575,17634
20240903,120900,4347404258,576,576,578,576,18797
20240903,120800,4336566746,578,574,580,574,32198
20240903,120700,4318042297,574,575,575,574,20101
20240903,120600,4306502938,575,577,578,574,52246
20240903,120500,4276407879,577,578,578,576,80252
20240903,120400,4230081871,579,580,580,577,31659
20240903,120300,4211769988,580,578,581,576,59376
20240903,120200,4177433402,577,578,578,576,54544
20240903,120100,4145969228,578,580,581,577,103257
20240903,120000,4086250610,581,579,581,578,97293
20240903,115900,4029829807,579,576,580,575,103059
20240903,115800,3970293285,577,578,580,575,103121
20240903,115700,3910819004,578,582,585,576,185835
20240903,115600,3802892141,580,588,588,579,192409
20240903,115500,3690554390,588,580,593,580,400161
20240903,115400,3455574143,584,575,585,574,164280
20240903,115300,3360399438,575,572,577,572,69517
20240903,115200,3320446690,573,572,573,570,46318
20240903,115100,3293971092,572,567,572,567,67447
20240903,115000,3255644199,567,568,568,567,23450
20240903,114900,3242346889,568,568,568,567,7861
20240903,114800,3237882781,568,566,568,566,4076
20240903,114700,3235570447,567,567,567,566,4495
20240903,114600,3233021814,566,568,568,566,12425
20240903,114500,3225976492,568,568,569,567,3931
20240903,114400,3223743738,568,567,568,567,8728
20240903,114300,3218794622,567,568,568,567,5843
20240903,114200,3215477457,568,567,568,567,3606
20240903,114100,3213432180,567,566,568,566,15051
20240903,114000,3204897202,567,569,570,567,24544
20240903,113900,3190954899,569,570,571,569,36972
20240903,113800,3169871306,570,570,570,568,39140
20240903,113700,3147597330,570,569,570,568,23198
20240903,113600,3134398816,569,568,569,566,11303
20240903,113500,3127982794,568,568,569,566,44644
20240903,113400,3102664176,569,570,570,568,26645
20240903,113300,3087492519,570,569,574,569,41189
20240903,113200,3063979398,568,566,568,566,7819
20240903,113100,3059546568,566,566,566,565,10063
20240903,113000,3053856970,566,566,566,564,33990
20240903,112900,3034658028,566,567,568,564,61059
20240903,112800,3000101076,568,569,569,567,41735
20240903,112700,2976414289,570,575,576,567,156550
20240903,112600,2886997922,575,576,576,574,62882
20240903,112500,2850840258,576,571,576,571,60383
20240903,112400,2816140753,571,571,572,570,53292
20240903,112300,2785734687,571,576,579,570,335644
20240903,112200,2593215417,577,578,579,570,136067
20240903,112100,2515124610,578,568,588,568,440513
20240903,112000,2261352067,568,565,568,565,51351
20240903,111900,2232240624,565,562,566,562,116136
20240903,111800,2166566919,565,565,566,562,62458
20240903,111700,2131338381,565,562,566,561,118323
20240903,111600,2064746190,562,559,562,559,62093
20240903,111500,2029976369,559,559,559,558,11789
20240903,111400,2023388383,559,559,560,558,26165
20240903,111300,2008757597,559,559,560,558,18371
20240903,111200,1998488118,558,559,559,558,11673
20240903,111100,1991964336,558,558,559,558,11186
20240903,111000,1985712687,559,559,559,558,1280
20240903,110900,1984997253,559,558,559,557,28716
20240903,110800,1968968423,558,558,558,558,13345
20240903,110700,1961521913,558,557,558,557,13561
20240903,110600,1953966019,557,557,557,556,10818
20240903,110500,1947942011,557,557,557,556,9170
20240903,110400,1942834472,556,556,557,555,14492
20240903,110300,1934779811,556,556,556,555,8342
20240903,110200,1930142915,556,556,556,555,2698
20240903,110100,1928644223,556,555,556,555,9084
20240903,110000,1923601485,555,555,556,555,2606
20240903,105900,1922154201,556,556,556,555,1910
20240903,105800,1921092351,556,555,556,555,11885
20240903,105700,1914491801,556,555,556,555,22037
20240903,105600,1902260183,555,555,555,554,8853
20240903,105500,1897350551,555,554,555,553,3223
20240903,105400,1895563902,555,555,555,554,2935
20240903,105300,1893937810,554,554,555,554,4616
20240903,105200,1891378475,554,554,554,553,2457
20240903,105100,1890017644,554,554,555,553,9455
20240903,105000,1884783968,554,554,554,554,1642
20240903,104900,1883874300,554,554,554,553,13935
20240903,104800,1876156350,554,553,554,553,10232
20240903,104700,1870491233,553,554,554,553,1661
20240903,104600,1869572299,554,554,554,553,64009
20240903,104500,1834111461,554,552,554,552,50432
20240903,104400,1806233465,552,552,552,551,5010
20240903,104300,1803470963,552,551,552,551,8503
20240903,104200,1798785207,552,552,552,552,8262
20240903,104100,1794224583,551,552,552,551,7666
20240903,104000,1789992959,552,552,552,551,87
20240903,103900,1789944985,552,552,552,552,7555
20240903,103800,1785774625,552,552,553,552,9203
20240903,103700,1780694519,552,552,552,551,25912
20240903,103600,1766404349,552,552,552,551,13595
20240903,103500,1758905216,552,552,552,552,2848
20240903,103400,1757333120,551,551,552,551,1253
20240903,103300,1756642064,552,551,552,551,4148
20240903,103200,1754352833,552,551,552,551,5588
20240903,103100,1751272633,552,550,552,550,9634
20240903,103000,1745961537,551,552,552,551,2830
20240903,102900,1744401047,551,551,552,550,9708
20240903,102800,1739051802,552,552,552,550,23108
20240903,102700,1726319462,552,552,553,551,5128
20240903,102600,1723488352,553,552,553,551,21405
20240903,102500,1711673272,551,552,552,551,8864
20240903,102400,1706781279,552,552,552,551,10545
20240903,102300,1700964743,552,552,552,551,18901
20240903,102200,1690534886,552,552,552,552,2036
20240903,102100,1689411014,551,552,552,551,692
20240903,102000,1689029682,552,551,552,551,10956
20240903,101900,1682985487,552,552,552,551,15819
20240903,101800,1674264400,552,551,552,551,5324
20240903,101700,1671326862,552,552,552,551,4314
20240903,101600,1668947384,551,552,552,551,1279
20240903,101500,1668241747,551,552,552,551,12758
20240903,101400,1661205095,553,551,553,551,7841
20240903,101300,1656874503,551,551,552,551,4196
20240903,101200,1654559590,551,552,553,551,22301
20240903,101100,1642252659,552,552,553,551,15101
20240903,101000,1633917094,553,553,553,552,25034
20240903,100900,1620086011,553,553,553,552,7780
20240903,100800,1615786662,553,554,554,553,10800
20240903,100700,1609813946,553,554,554,553,11644
20240903,100600,1603367736,554,553,554,553,390
20240903,100500,1603151816,553,553,553,552,4032
20240903,100400,1600922156,553,553,553,552,33099
20240903,100300,1582620409,553,551,553,551,24638
20240903,100200,1569017952,552,551,552,550,16975
20240903,100100,1559664222,551,550,551,550,8890
20240903,100000,1554766333,551,551,551,550,7887
20240903,095900,1550422120,551,550,551,550,19419
20240903,095800,1539733706,550,551,551,550,11769
20240903,095700,1533256889,551,551,551,550,8313
20240903,095600,1528676626,551,550,551,550,3793
20240903,095500,1526589071,551,552,552,551,14089
20240903,095400,1518818716,552,551,552,550,11167
20240903,095300,1512668657,550,552,552,550,16091
20240903,095200,1503800183,552,552,552,551,7525
20240903,095100,1499650562,552,553,553,552,24513
20240903,095000,1486117088,553,553,553,552,17549
20240903,094900,1476426836,553,552,553,552,14581
20240903,094800,1468372112,552,552,553,552,25543
20240903,094700,1454258771,552,552,554,552,29099
20240903,094600,1438185549,552,550,552,550,5139
20240903,094500,1435354174,550,550,551,549,10542
20240903,094400,1429556049,550,549,550,549,12988
20240903,094300,1422416980,550,552,552,549,138656
20240903,094200,1346100832,552,552,553,551,19924
20240903,094100,1335109359,553,554,554,553,10758
20240903,094000,1329157012,554,552,554,552,10598
20240903,093900,1323298821,552,551,553,551,13705
20240903,093800,1315731765,552,554,554,551,26116
20240903,093700,1301321023,553,554,555,553,13060
20240903,093600,1294085332,555,554,556,554,23301
20240903,093500,1281155191,553,553,554,552,35781
20240903,093400,1261365637,552,552,553,551,36125
20240903,093300,1241423487,552,552,552,551,23180
20240903,093200,1228637977,551,553,553,551,35864
20240903,093100,1208854186,552,553,553,552,10729
20240903,093000,1202924372,553,551,553,551,14965
20240903,092900,1194663790,552,552,552,551,3489
20240903,092800,1192738198,551,552,553,551,12218
20240903,092700,1185993680,552,553,553,552,15855
20240903,092600,1177238287,554,555,555,553,23220
20240903,092500,1164380100,555,553,555,553,36423
20240903,092400,1144168107,554,553,554,551,44670
20240903,092300,1119441843,553,550,553,549,40693
20240903,092200,1097048806,549,549,550,548,24280
20240903,092100,1083719758,549,550,551,549,58518
20240903,092000,1051553955,551,550,553,549,112079
20240903,091900,989903242,549,549,550,548,55971
20240903,091800,959214226,549,547,550,547,163478
20240903,091700,869544967,547,550,551,546,226442
20240903,091600,745372384,550,554,555,550,158056
20240903,091500,658078891,554,554,555,553,15924
20240903,091400,649253293,555,555,555,553,87943
20240903,091300,600510143,555,555,555,554,52399
20240903,091200,571450133,555,555,556,554,56418
20240903,091100,540140505,556,556,557,555,26948
20240903,091000,525172128,555,557,557,555,17671
20240903,090900,515349869,557,556,557,555,26213
20240903,090800,500766454,556,558,559,555,30396
20240903,090700,483862092,555,559,559,555,128001
20240903,090600,412517872,559,559,559,558,50864
20240903,090500,384091307,559,555,559,555,169878
20240903,090400,289510464,555,555,556,554,58594
20240903,090300,256999051,556,556,557,555,23832
20240903,090200,243748241,556,556,558,554,152396
20240903,090100,159098806,556,555,560,554,134420
20240903,090000,84349713,554,566,566,553,149900