stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,183400,3450907766,557,557,557,557,117074
20240923,183300,3450907766,557,557,557,557,0
20240923,183200,3450907766,557,557,557,557,0
20240923,183100,3450907766,557,557,557,557,0
20240923,183000,3450907766,557,557,557,557,0
20240923,182900,3450907766,557,557,557,557,0
20240923,182800,3450907766,557,557,557,557,0
20240923,182700,3450907766,557,557,557,557,0
20240923,182600,3450907766,557,557,557,557,0
20240923,182500,3450907766,557,557,557,557,0
20240923,182400,3450907766,557,557,557,557,0
20240923,182300,3450907766,557,557,557,557,0
20240923,182200,3450907766,557,557,557,557,0
20240923,182100,3450907766,557,557,557,557,0
20240923,182000,3450907766,557,557,557,557,0
20240923,181900,3450907766,557,557,557,557,0
20240923,181800,3450907766,557,557,557,557,0
20240923,181700,3450907766,557,557,557,557,0
20240923,181600,3450907766,557,557,557,557,0
20240923,181500,3450907766,557,557,557,557,0
20240923,181400,3450907766,557,557,557,557,0
20240923,181300,3450907766,557,557,557,557,0
20240923,181200,3450907766,557,557,557,557,0
20240923,181100,3450907766,557,557,557,557,0
20240923,181000,3450907766,557,557,557,557,0
20240923,180900,3450907766,557,557,557,557,0
20240923,180800,3450907766,557,557,557,557,0
20240923,180700,3450907766,557,557,557,557,0
20240923,180600,3450907766,557,557,557,557,0
20240923,180500,3450907766,557,557,557,557,0
20240923,180400,3450907766,557,557,557,557,117074
20240923,180300,3450907766,557,557,557,557,0
20240923,180200,3450907766,557,557,557,557,0
20240923,180100,3450907766,557,557,557,557,0
20240923,180000,3450907766,557,557,557,557,0
20240923,175900,3450907766,557,557,557,557,0
20240923,175800,3450907766,557,557,557,557,0
20240923,175700,3450907766,557,557,557,557,0
20240923,175600,3450907766,557,557,557,557,0
20240923,175500,3450907766,557,557,557,557,0
20240923,175400,3450907766,557,557,557,557,0
20240923,175300,3450907766,557,557,557,557,0
20240923,175200,3450907766,557,557,557,557,0
20240923,175100,3450907766,557,557,557,557,0
20240923,175000,3450907766,557,557,557,557,0
20240923,174900,3450907766,557,557,557,557,0
20240923,174800,3450907766,557,557,557,557,0
20240923,174700,3450907766,557,557,557,557,0
20240923,174600,3450907766,557,557,557,557,0
20240923,174500,3450907766,557,557,557,557,0
20240923,174400,3450907766,557,557,557,557,0
20240923,174300,3450907766,557,557,557,557,0
20240923,174200,3450907766,557,557,557,557,0
20240923,174100,3450907766,557,557,557,557,0
20240923,174000,3450907766,557,557,557,557,0
20240923,173900,3450907766,557,557,557,557,0
20240923,173800,3450907766,557,557,557,557,0
20240923,173700,3450907766,557,557,557,557,0
20240923,173600,3450907766,557,557,557,557,0
20240923,173500,3450907766,557,557,557,557,0
20240923,173400,3450907766,557,557,557,557,117074
20240923,173300,3450907766,557,557,557,557,0
20240923,173200,3450907766,557,557,557,557,0
20240923,173100,3450907766,557,557,557,557,0
20240923,173000,3450907766,557,557,557,557,0
20240923,172900,3450907766,557,557,557,557,0
20240923,172800,3450907766,557,557,557,557,0
20240923,172700,3450907766,557,557,557,557,0
20240923,172600,3450907766,557,557,557,557,0
20240923,172500,3450907766,557,557,557,557,0
20240923,172400,3450907766,557,557,557,557,0
20240923,172300,3450907766,557,557,557,557,0
20240923,172200,3450907766,557,557,557,557,0
20240923,172100,3450907766,557,557,557,557,0
20240923,172000,3450907766,557,557,557,557,0
20240923,171900,3450907766,557,557,557,557,0
20240923,171800,3450907766,557,557,557,557,0
20240923,171700,3450907766,557,557,557,557,0
20240923,171600,3450907766,557,557,557,557,0
20240923,171500,3450907766,557,557,557,557,0
20240923,171400,3450907766,557,557,557,557,0
20240923,171300,3450907766,557,557,557,557,0
20240923,171200,3450907766,557,557,557,557,0
20240923,171100,3450907766,557,557,557,557,0
20240923,171000,3450907766,557,557,557,557,0
20240923,170900,3450907766,557,557,557,557,0
20240923,170800,3450907766,557,557,557,557,0
20240923,170700,3450907766,557,557,557,557,0
20240923,170600,3450907766,557,557,557,557,0
20240923,170500,3450907766,557,557,557,557,0
20240923,170400,3450907766,557,557,557,557,117074
20240923,170300,3450907766,557,557,557,557,0
20240923,170200,3450907766,557,557,557,557,0
20240923,170100,3450907766,557,557,557,557,0
20240923,170000,3450907766,557,557,557,557,0
20240923,165900,3450907766,557,557,557,557,0
20240923,165800,3450907766,557,557,557,557,0
20240923,165700,3450907766,557,557,557,557,0
20240923,165600,3450907766,557,557,557,557,0
20240923,165500,3450907766,557,557,557,557,0
20240923,165400,3450907766,557,557,557,557,0
20240923,165300,3450907766,557,557,557,557,0
20240923,165200,3450907766,557,557,557,557,0
20240923,165100,3450907766,557,557,557,557,0
20240923,165000,3450907766,557,557,557,557,0
20240923,164900,3450907766,557,557,557,557,0
20240923,164800,3450907766,557,557,557,557,0
20240923,164700,3450907766,557,557,557,557,0
20240923,164600,3450907766,557,557,557,557,0
20240923,164500,3450907766,557,557,557,557,0
20240923,164400,3450907766,557,557,557,557,0
20240923,164300,3450907766,557,557,557,557,0
20240923,164200,3450907766,557,557,557,557,0
20240923,164100,3450907766,557,557,557,557,0
20240923,164000,3450907766,557,557,557,557,0
20240923,163900,3450907766,557,557,557,557,0
20240923,163800,3450907766,557,557,557,557,0
20240923,163700,3450907766,557,557,557,557,0
20240923,163600,3450907766,557,557,557,557,0
20240923,163500,3450907766,557,557,557,557,0
20240923,163400,3450907766,557,557,557,557,117074
20240923,163300,3450907766,557,557,557,557,0
20240923,163200,3450907766,557,557,557,557,0
20240923,163100,3450907766,557,557,557,557,0
20240923,163000,3450907766,557,557,557,557,0
20240923,162900,3450907766,557,557,557,557,0
20240923,162800,3450907766,557,557,557,557,0
20240923,162700,3450907766,557,557,557,557,0
20240923,162600,3450907766,557,557,557,557,0
20240923,162500,3450907766,557,557,557,557,0
20240923,162400,3450907766,557,557,557,557,0
20240923,162300,3450907766,557,557,557,557,0
20240923,162200,3450907766,557,557,557,557,0
20240923,162100,3450907766,557,557,557,557,0
20240923,162000,3450907766,557,557,557,557,0
20240923,161900,3450907766,557,557,557,557,0
20240923,161800,3450907766,557,557,557,557,0
20240923,161700,3450907766,557,557,557,557,0
20240923,161600,3450907766,557,557,557,557,0
20240923,161500,3450907766,557,557,557,557,0
20240923,161400,3450907766,557,557,557,557,0
20240923,161300,3450907766,557,557,557,557,0
20240923,161200,3450907766,557,557,557,557,0
20240923,161100,3450907766,557,557,557,557,0
20240923,161000,3450907766,557,557,557,557,0
20240923,160900,3450907766,557,557,557,557,0
20240923,160800,3450907766,557,557,557,557,0
20240923,160700,3450907766,557,557,557,557,0
20240923,160600,3450907766,557,557,557,557,0
20240923,160500,3450907766,557,557,557,557,0
20240923,160400,3450907766,557,557,557,557,117074
20240923,160300,3450907766,557,557,557,557,0
20240923,160200,3450907766,557,557,557,557,0
20240923,160100,3450907766,557,557,557,557,0
20240923,160000,3450907766,557,557,557,557,0
20240923,155900,3450907766,557,557,557,557,0
20240923,155800,3450907766,557,557,557,557,0
20240923,155700,3450907766,557,557,557,557,0
20240923,155600,3450907766,557,557,557,557,0
20240923,155500,3450907766,557,557,557,557,0
20240923,155400,3450907766,557,557,557,557,0
20240923,155300,3450907766,557,557,557,557,0
20240923,155200,3450907766,557,557,557,557,0
20240923,155100,3450907766,557,557,557,557,0
20240923,155000,3450907766,557,557,557,557,0
20240923,154900,3450907766,557,557,557,557,0
20240923,154800,3450907766,557,557,557,557,0
20240923,154700,3450907766,557,557,557,557,0
20240923,154600,3450907766,557,557,557,557,0
20240923,154500,3450907766,557,557,557,557,0
20240923,154400,3450907766,557,557,557,557,0
20240923,154300,3450907766,557,557,557,557,0
20240923,154200,3450907766,557,557,557,557,0
20240923,154100,3450907766,557,557,557,557,0
20240923,154000,3450907766,557,557,557,557,0
20240923,153900,3450907766,557,557,557,557,0
20240923,153800,3450907766,557,557,557,557,0
20240923,153700,3450907766,557,557,557,557,0
20240923,153600,3450907766,557,557,557,557,0
20240923,153500,3450907766,557,557,557,557,0
20240923,153400,3450907766,557,557,557,557,117074
20240923,153300,3450907766,557,557,557,557,0
20240923,153200,3450907766,557,557,557,557,0
20240923,153100,3450907766,557,557,557,557,0
20240923,153000,3450907766,557,557,557,557,117074
20240923,152900,3385697548,557,557,557,557,0
20240923,152800,3385697548,557,557,557,557,0
20240923,152700,3385697548,557,557,557,557,0
20240923,152600,3385697548,557,557,557,557,0
20240923,152500,3385697548,557,557,557,557,0
20240923,152400,3385697548,557,557,557,557,0
20240923,152300,3385697548,557,557,557,557,0
20240923,152200,3385697548,557,557,557,557,0
20240923,152100,3385697548,557,557,557,557,0
20240923,152000,3385697548,557,557,557,557,0
20240923,151900,3385697548,557,558,558,557,27490
20240923,151800,3370378562,557,559,559,557,20967
20240923,151700,3358676915,559,559,559,558,1630
20240923,151600,3357765755,558,558,558,557,28796
20240923,151500,3341711242,558,558,558,557,5817
20240923,151400,3338465452,557,558,558,557,2930
20240923,151300,3336833415,557,558,558,556,2930
20240923,151200,3335201024,558,559,559,557,5378
20240923,151100,3332200155,559,557,559,556,36012
20240923,151000,3312152703,557,558,558,557,22252
20240923,150900,3299750549,558,558,558,557,1002
20240923,150800,3299191447,557,558,558,557,11555
20240923,150700,3292754717,557,558,559,557,3887
20240923,150600,3290587003,558,558,558,557,1994
20240923,150500,3289474355,557,559,559,557,6997
20240923,150400,3285566105,558,558,559,557,24679
20240923,150300,3271801480,559,559,559,558,7064
20240923,150200,3267859485,558,558,559,558,4808
20240923,150100,3265176616,558,558,558,557,6494
20240923,150000,3261557945,558,558,559,557,894
20240923,145900,3261059077,557,557,558,557,6683
20240923,145800,3257330714,558,557,558,556,11667
20240923,145700,3250831447,557,557,557,556,6350
20240923,145600,3247298068,557,556,557,556,13498
20240923,145500,3239790917,557,555,557,555,5057
20240923,145400,3236978477,556,555,557,555,7504
20240923,145300,3232813349,554,555,555,554,1098
20240923,145200,3232205054,555,554,555,554,1013
20240923,145100,3231642952,554,553,554,553,16748
20240923,145000,3222379236,552,553,554,552,8589
20240923,144900,3217629509,554,554,554,553,4396
20240923,144800,3215196825,554,552,554,552,8610
20240923,144700,3210437256,553,552,553,551,41770
20240923,144600,3187388235,552,553,553,552,20310
20240923,144500,3176174241,553,552,553,552,14611
20240923,144400,3168102128,553,553,554,553,9997
20240923,144300,3162573688,554,552,554,552,20041
20240923,144200,3151491347,552,553,554,552,23987
20240923,144100,3138225352,554,556,556,554,41338
20240923,144000,3115297097,556,557,557,555,17965
20240923,143900,3105322930,556,557,557,555,7981
20240923,143800,3100884243,557,558,558,556,79262
20240923,143700,3056755978,558,558,558,557,11507
20240923,143600,3050342741,558,559,559,558,36773
20240923,143500,3029820804,559,559,559,558,11990
20240923,143400,3023119361,559,559,560,558,23466
20240923,143300,3010021044,559,559,559,558,15080
20240923,143200,3001593126,559,559,559,558,3136
20240923,143100,2999840112,559,559,559,558,11848
20240923,143000,2993221975,559,559,559,558,4098
20240923,142900,2990934543,559,559,559,559,1153
20240923,142800,2990290016,559,559,559,558,12708
20240923,142700,2983186334,558,559,559,558,1765
20240923,142600,2982199861,559,559,559,558,1124
20240923,142500,2981571546,559,559,559,558,4772
20240923,142400,2978908751,559,559,559,559,455
20240923,142300,2978654406,560,559,560,559,4507
20240923,142200,2976132861,559,560,560,559,11610
20240923,142100,2969642859,560,559,560,559,718
20240923,142000,2969241483,560,559,560,558,15696
20240923,141900,2960480229,559,559,559,559,921
20240923,141800,2959965390,559,558,559,558,1106
20240923,141700,2959348192,558,559,559,558,2717
20240923,141600,2957829396,559,559,560,559,1268
20240923,141500,2957120577,559,559,559,558,7648
20240923,141400,2952846030,559,558,559,558,2718
20240923,141300,2951328173,559,559,559,559,4741
20240923,141200,2948677954,558,559,559,558,6327
20240923,141100,2945145385,559,559,559,558,2006
20240923,141000,2944024468,559,558,559,558,9951
20240923,140900,2938462526,559,559,559,558,11165
20240923,140800,2932222452,559,559,560,559,3541
20240923,140700,2930242884,559,559,560,559,848
20240923,140600,2929768832,559,560,560,558,4079
20240923,140500,2927492508,559,560,560,559,23522
20240923,140400,2914342710,560,559,560,559,2727
20240923,140300,2912815840,559,559,560,559,3775
20240923,140200,2910705394,559,560,560,559,4245
20240923,140100,2908331238,560,559,560,559,2562
20240923,140000,2906899060,558,559,559,558,1623
20240923,135900,2905992774,559,558,559,558,6277
20240923,135800,2902484931,559,559,559,558,1733
20240923,135700,2901516196,559,559,559,559,3172
20240923,135600,2899743048,559,559,559,558,4691
20240923,135500,2897122768,559,559,559,558,2028
20240923,135400,2895989149,559,559,560,559,2524
20240923,135300,2894577991,560,561,561,560,10056
20240923,135200,2888946622,561,560,561,559,9208
20240923,135100,2883790662,560,559,560,559,1838
20240923,135000,2882763064,559,559,559,559,4919
20240923,134900,2880013343,559,558,559,558,8533
20240923,134800,2875247306,558,559,559,558,6032
20240923,134700,2871880068,559,560,560,558,18875
20240923,134600,2861333220,560,561,561,560,5443
20240923,134500,2858285088,560,560,560,560,6184
20240923,134400,2854822048,560,559,560,559,3403
20240923,134300,2852919495,559,561,561,559,61871
20240923,134200,2818330276,560,560,560,560,8183
20240923,134100,2813747796,560,560,560,560,24495
20240923,134000,2800030596,560,562,562,560,4215
20240923,133900,2797668273,562,562,562,562,0
20240923,133800,2797668273,562,562,562,562,230
20240923,133700,2797539013,562,561,562,561,5544
20240923,133600,2794428824,561,561,561,561,1340
20240923,133500,2793677084,560,560,561,560,3461
20240923,133400,2791738874,560,560,561,560,2392
20240923,133300,2790398664,561,560,561,560,10129
20240923,133200,2784726420,560,561,561,559,11327
20240923,133100,2778383169,561,561,561,560,36045
20240923,133000,2758174211,562,562,562,561,1890
20240923,132900,2757113635,561,561,562,561,3003
20240923,132800,2755428900,562,562,562,561,926
20240923,132700,2754909319,562,562,562,562,20783
20240923,132600,2743229273,562,561,562,561,16816
20240923,132500,2733780522,562,562,562,561,9759
20240923,132400,2728297113,562,563,563,562,9555
20240923,132300,2722927053,562,562,563,562,990
20240923,132200,2722369842,562,563,563,562,2293
20240923,132100,2721080967,563,562,563,562,14931
20240923,132000,2712689744,563,562,563,562,1688
20240923,131900,2711739998,562,562,563,561,6651
20240923,131800,2708001626,562,562,563,562,4702
20240923,131700,2705356431,562,561,562,561,7036
20240923,131600,2701405184,561,562,562,561,12368
20240923,131500,2694462920,563,563,563,563,2474
20240923,131400,2693070058,563,563,563,561,4083
20240923,131300,2690777939,563,561,563,561,3224
20240923,131200,2688968616,562,561,562,561,1563
20240923,131100,2688091173,562,562,563,561,7629
20240923,131000,2683807392,562,561,562,561,2039
20240923,130900,2682661706,561,561,561,561,1240
20240923,130800,2681966066,561,561,561,561,865
20240923,130700,2681480801,561,563,563,561,4038
20240923,130600,2679212972,563,560,563,560,1158
20240923,130500,2678563673,560,562,563,560,1099
20240923,130400,2677947898,563,560,563,560,2575
20240923,130300,2676500594,561,561,562,560,979
20240923,130200,2675951757,560,562,562,560,1389
20240923,130100,2675172126,561,563,563,560,2276
20240923,130000,2673896167,563,563,563,560,1172
20240923,125900,2673236930,562,561,562,560,4550
20240923,125800,2670688592,560,562,563,560,10669
20240923,125700,2664706655,561,564,564,561,185
20240923,125600,2664602417,564,563,564,562,374
20240923,125500,2664391702,564,563,564,562,7018
20240923,125400,2660445505,563,563,564,563,2277
20240923,125300,2659162622,564,565,565,563,999
20240923,125200,2658598773,565,565,566,563,3179
20240923,125100,2656803274,563,565,565,562,10168
20240923,125000,2651074472,565,563,566,562,15633
20240923,124900,2642256904,563,562,563,562,5660
20240923,124800,2639071402,563,563,563,562,5582
20240923,124700,2635929551,563,563,563,563,950
20240923,124600,2635394701,563,562,563,562,302
20240923,124500,2635224974,561,562,562,561,5143
20240923,124400,2632335677,561,561,561,560,2447
20240923,124300,2630963910,561,560,561,560,3697
20240923,124200,2628891440,560,561,561,560,1522
20240923,124100,2628039115,561,561,561,560,1293
20240923,124000,2627313911,561,560,561,560,5086
20240923,123900,2624464466,560,560,561,560,2045
20240923,123800,2623319124,561,560,561,560,511
20240923,123700,2623032953,560,560,561,560,2072
20240923,123600,2621871936,561,561,561,561,5319
20240923,123500,2618887977,561,561,561,560,2564
20240923,123400,2617451599,561,559,561,559,11711
20240923,123300,2610904089,559,560,560,559,15773
20240923,123200,2602076709,560,560,560,560,1234
20240923,123100,2601385669,560,560,560,559,22282
20240923,123000,2588910046,560,560,560,559,2907
20240923,122900,2587282765,560,560,560,559,3174
20240923,122800,2585508393,560,559,560,559,2288
20240923,122700,2584227301,560,559,560,559,12355
20240923,122600,2577320782,559,560,560,559,2493
20240923,122500,2575927190,559,560,560,559,298
20240923,122400,2575760494,560,559,560,559,1136
20240923,122300,2575124444,559,560,560,559,5492
20240923,122200,2572050070,560,558,560,558,13017
20240923,122100,2564781755,559,559,559,557,34077
20240923,122000,2545766538,560,558,560,558,6871
20240923,121900,2541927080,559,560,560,558,7282
20240923,121800,2537858849,559,559,559,559,30289
20240923,121700,2520927298,559,560,561,559,9915
20240923,121600,2515380893,560,561,561,560,3049
20240923,121500,2513671900,561,560,561,560,1384
20240923,121400,2512895776,561,560,561,560,2656
20240923,121300,2511408114,560,561,561,560,4451
20240923,121200,2508915547,560,561,561,560,7036
20240923,121100,2504972873,560,561,561,560,5901
20240923,121000,2501665843,560,560,561,560,6586
20240923,120900,2497977621,561,561,561,561,217
20240923,120800,2497855884,561,560,561,560,4293
20240923,120700,2495451439,560,560,561,560,1495
20240923,120600,2494613106,560,561,561,560,5879
20240923,120500,2491320852,560,561,561,560,3067
20240923,120400,2489602515,561,561,561,560,2882
20240923,120300,2487988215,561,560,561,560,2585
20240923,120200,2486539327,560,560,561,559,35396
20240923,120100,2466720833,560,560,561,560,4562
20240923,120000,2464165812,560,561,562,560,99740
20240923,115900,2408259654,561,562,563,561,12959
20240923,115800,2400983225,564,564,565,562,6586
20240923,115700,2397271639,564,563,564,563,92
20240923,115600,2397219761,565,565,565,561,4040
20240923,115500,2394950821,561,563,567,560,41370
20240923,115400,2371754633,567,565,568,562,4706
20240923,115300,2369090975,568,565,569,564,22815
20240923,115200,2356154549,565,563,565,562,17008
20240923,115100,2346571712,562,562,563,561,2737
20240923,115000,2345034999,562,561,562,560,9854
20240923,114900,2339507091,561,561,561,560,8983
20240923,114800,2334471358,561,561,561,560,9359
20240923,114700,2329222158,561,561,561,560,30906
20240923,114600,2311912828,561,562,562,561,34498
20240923,114500,2292550572,562,563,563,562,2370
20240923,114400,2291218520,563,563,563,562,4045
20240923,114300,2288943576,563,563,564,562,8655
20240923,114200,2284074262,564,563,564,563,2246
20240923,114100,2282809758,563,563,564,563,2697
20240923,114000,2281291226,564,564,564,564,1010
20240923,113900,2280721586,563,564,564,563,2773
20240923,113800,2279160156,564,563,564,563,1219
20240923,113700,2278473836,562,563,563,562,1123
20240923,113600,2277841903,563,563,563,563,4196
20240923,113500,2275479555,563,564,564,563,4620
20240923,113400,2272877885,564,563,564,563,6139
20240923,113300,2269415617,564,565,565,564,17
20240923,113200,2269406013,563,564,564,563,1176
20240923,113100,2268743425,565,564,565,564,5661
20240923,113000,2265545462,564,563,564,563,5032
20240923,112900,2262708438,562,563,563,562,2252
20240923,112800,2261441396,563,563,564,563,1161
20240923,112700,2260787682,564,563,564,563,9834
20240923,112600,2255241861,563,562,563,562,493
20240923,112500,2254964314,564,563,564,563,1212
20240923,112400,2254281843,562,563,563,562,939
20240923,112300,2253753286,563,564,564,561,483
20240923,112200,2253481689,561,563,563,561,23435
20240923,112100,2240321263,563,564,564,563,9818
20240923,112000,2234785516,564,562,564,562,21313
20240923,111900,2222789123,562,563,563,562,3958
20240923,111800,2220564168,563,563,563,563,7204
20240923,111700,2216508316,562,562,563,562,2856
20240923,111600,2214903224,563,563,563,563,389
20240923,111500,2214684217,563,563,563,562,4349
20240923,111400,2212235865,563,563,563,562,4553
20240923,111300,2209676387,563,563,563,563,43
20240923,111200,2209652178,563,562,563,562,6791
20240923,111100,2205833989,562,563,563,562,2443
20240923,111000,2204460990,563,564,564,563,4224
20240923,110900,2202082872,564,564,564,564,387
20240923,110800,2201864604,564,564,564,563,3677
20240923,110700,2199792776,564,562,564,562,584
20240923,110600,2199463858,563,563,563,562,4041
20240923,110500,2197189075,563,563,563,563,2111
20240923,110400,2196000582,563,564,564,563,7277
20240923,110300,2191902038,563,563,564,563,1595
20240923,110200,2191003657,563,565,565,563,7033
20240923,110100,2187043897,563,565,566,563,1230
20240923,110000,2186348982,566,565,566,564,6814
20240923,105900,2182500168,566,566,567,565,13400
20240923,105800,2174926181,566,566,566,565,13232
20240923,105700,2167437799,566,566,567,565,8062
20240923,105600,2162875188,566,567,567,566,4946
20240923,105500,2160073772,567,568,568,567,9536
20240923,105400,2154666783,568,567,568,567,6445
20240923,105300,2151012320,567,566,567,566,11358
20240923,105200,2144577400,567,566,567,565,13508
20240923,105100,2136933228,566,566,567,565,11753
20240923,105000,2130280999,566,566,566,565,4010
20240923,104900,2128012827,566,565,566,564,6738
20240923,104800,2124206700,565,565,566,565,8692
20240923,104700,2119293978,566,565,566,565,7049
20240923,104600,2115311288,565,564,566,564,10791
20240923,104500,2109225138,564,564,564,563,1658
20240923,104400,2108291646,563,563,564,563,6594
20240923,104300,2104579117,562,562,563,561,15375
20240923,104200,2095947586,562,563,563,561,14201
20240923,104100,2087976314,563,564,564,562,18316
20240923,104000,2077679009,564,564,564,563,487
20240923,103900,2077404791,563,563,563,562,3646
20240923,103800,2075352216,563,563,564,563,6456
20240923,103700,2071715652,564,562,564,562,2483
20240923,103600,2070317745,563,563,564,563,2173
20240923,103500,2069094336,563,564,564,561,24666
20240923,103400,2055234740,562,564,564,562,11732
20240923,103300,2048628033,564,564,564,563,7135
20240923,103200,2044604322,563,563,564,562,7886
20240923,103100,2040170644,563,563,563,562,1293
20240923,103000,2039443031,563,562,564,561,15057
20240923,102900,2030974100,563,563,563,562,398
20240923,102800,2030750152,564,564,564,562,32402
20240923,102700,2012521104,564,565,565,564,5445
20240923,102600,2009449767,564,565,565,564,9763
20240923,102500,2003943349,565,565,566,564,512
20240923,102400,2003654225,564,565,566,564,21940
20240923,102300,1991246099,564,564,564,564,3405
20240923,102200,1989325679,564,566,566,563,2363
20240923,102100,1987994914,567,567,567,563,113090
20240923,102000,1924231315,566,567,567,566,2776
20240923,101900,1922659089,567,567,567,566,1777
20240923,101800,1921652573,567,566,567,566,3884
20240923,101700,1919452172,566,565,567,565,19268
20240923,101600,1908560216,565,566,568,565,4383
20240923,101500,1906082374,566,568,568,566,5491
20240923,101400,1902972870,568,566,568,566,6010
20240923,101300,1899565549,567,567,568,565,4322
20240923,101200,1897118470,567,565,567,565,7009
20240923,101100,1893147588,565,565,566,565,5986
20240923,101000,1889765497,565,564,566,564,7105
20240923,100900,1885754874,565,565,565,564,3080
20240923,100800,1884016103,565,564,565,563,27303
20240923,100700,1868617911,564,563,564,563,22251
20240923,100600,1856083412,564,564,564,564,2504
20240923,100500,1854671156,564,564,564,563,27042
20240923,100400,1839421469,564,564,564,563,18636
20240923,100300,1828911914,564,563,564,563,17088
20240923,100200,1819278997,564,562,564,562,2440
20240923,100100,1817904080,562,561,562,561,38616
20240923,100000,1796202225,561,561,564,560,17454
20240923,095900,1786409199,563,566,567,560,254019
20240923,095800,1643627492,567,566,567,566,24590
20240923,095700,1629698705,567,568,568,566,33049
20240923,095600,1610971481,568,567,569,567,3977
20240923,095500,1608716266,569,567,570,566,10457
20240923,095400,1602786439,569,569,570,567,35102
20240923,095300,1582845389,568,570,570,568,5257
20240923,095200,1579855773,569,569,570,568,9750
20240923,095100,1574313022,568,570,570,568,7812
20240923,095000,1569868679,570,568,570,566,6818
20240923,094900,1566001593,568,567,568,566,21653
20240923,094800,1553724533,567,566,567,565,30823
20240923,094700,1536261912,566,567,568,566,43269
20240923,094600,1511769345,568,568,568,566,29730
20240923,094500,1494913879,570,571,571,567,170892
20240923,094400,1397854046,570,570,571,569,15252
20240923,094300,1389161671,570,571,571,569,34873
20240923,094200,1369304198,570,570,574,570,12917
20240923,094100,1361929234,571,572,572,570,8364
20240923,094000,1357155314,571,572,572,570,4709
20240923,093900,1354467004,572,574,574,572,9954
20240923,093800,1348758816,574,571,574,570,11500
20240923,093700,1342181964,571,569,571,568,24280
20240923,093600,1328365340,569,569,569,568,5204
20240923,093500,1325404355,568,572,572,568,93391
20240923,093400,1272215955,572,571,572,571,3674
20240923,093300,1270115569,570,574,574,570,10633
20240923,093200,1264040357,574,575,575,572,28378
20240923,093100,1247751979,575,573,575,571,10013
20240923,093000,1242013353,573,570,573,570,22838
20240923,092900,1228984149,571,572,572,570,25182
20240923,092800,1214628959,570,571,572,570,18731
20240923,092700,1203938702,571,573,573,571,6218
20240923,092600,1200385207,573,573,573,572,17184
20240923,092500,1190539928,573,571,573,570,18791
20240923,092400,1179803476,571,570,571,568,10007
20240923,092300,1174105536,569,569,570,568,12097
20240923,092200,1167225892,569,568,570,568,58974
20240923,092100,1133702828,569,574,574,569,25613
20240923,092000,1119100488,574,575,575,569,92230
20240923,091900,1066510043,575,570,575,569,54819
20240923,091800,1035242860,569,569,570,568,108093
20240923,091700,973714956,570,569,570,568,132739
20240923,091600,898203703,569,573,574,567,152261
20240923,091500,811348374,575,578,579,574,44491
20240923,091400,785756623,579,578,579,575,25389
20240923,091300,771092172,578,574,578,572,28802
20240923,091200,754559514,573,577,578,572,100486
20240923,091100,696773848,577,580,580,576,91752
20240923,091000,643741343,580,581,581,580,32216
20240923,090900,625054214,581,580,581,577,42970
20240923,090800,600179550,578,581,581,577,87891
20240923,090700,549355765,578,582,583,578,114800
20240923,090600,482715773,582,585,585,582,108920
20240923,090500,419196065,585,588,591,584,86063
20240923,090400,368659356,589,586,592,582,75182
20240923,090300,324480496,582,587,588,578,223323
20240923,090200,194476856,587,599,601,580,128403
20240923,090100,118782556,601,608,608,600,148981
20240923,090000,29100739,603,602,609,602,48257