stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,183400,1297830919,557,557,557,557,28332
20240924,183300,1297830919,557,557,557,557,0
20240924,183200,1297830919,557,557,557,557,0
20240924,183100,1297830919,557,557,557,557,0
20240924,183000,1297830919,557,557,557,557,0
20240924,182900,1297830919,557,557,557,557,0
20240924,182800,1297830919,557,557,557,557,0
20240924,182700,1297830919,557,557,557,557,0
20240924,182600,1297830919,557,557,557,557,0
20240924,182500,1297830919,557,557,557,557,0
20240924,182400,1297830919,557,557,557,557,0
20240924,182300,1297830919,557,557,557,557,0
20240924,182200,1297830919,557,557,557,557,0
20240924,182100,1297830919,557,557,557,557,0
20240924,182000,1297830919,557,557,557,557,0
20240924,181900,1297830919,557,557,557,557,0
20240924,181800,1297830919,557,557,557,557,0
20240924,181700,1297830919,557,557,557,557,0
20240924,181600,1297830919,557,557,557,557,0
20240924,181500,1297830919,557,557,557,557,0
20240924,181400,1297830919,557,557,557,557,0
20240924,181300,1297830919,557,557,557,557,0
20240924,181200,1297830919,557,557,557,557,0
20240924,181100,1297830919,557,557,557,557,0
20240924,181000,1297830919,557,557,557,557,0
20240924,180900,1297830919,557,557,557,557,0
20240924,180800,1297830919,557,557,557,557,0
20240924,180700,1297830919,557,557,557,557,0
20240924,180600,1297830919,557,557,557,557,0
20240924,180500,1297830919,557,557,557,557,0
20240924,180400,1297830919,557,557,557,557,28332
20240924,180300,1297830919,557,557,557,557,0
20240924,180200,1297830919,557,557,557,557,0
20240924,180100,1297830919,557,557,557,557,0
20240924,180000,1297830919,557,557,557,557,0
20240924,175900,1297830919,557,557,557,557,0
20240924,175800,1297830919,557,557,557,557,0
20240924,175700,1297830919,557,557,557,557,0
20240924,175600,1297830919,557,557,557,557,0
20240924,175500,1297830919,557,557,557,557,0
20240924,175400,1297830919,557,557,557,557,0
20240924,175300,1297830919,557,557,557,557,0
20240924,175200,1297830919,557,557,557,557,0
20240924,175100,1297830919,557,557,557,557,0
20240924,175000,1297830919,557,557,557,557,0
20240924,174900,1297830919,557,557,557,557,0
20240924,174800,1297830919,557,557,557,557,0
20240924,174700,1297830919,557,557,557,557,0
20240924,174600,1297830919,557,557,557,557,0
20240924,174500,1297830919,557,557,557,557,0
20240924,174400,1297830919,557,557,557,557,0
20240924,174300,1297830919,557,557,557,557,0
20240924,174200,1297830919,557,557,557,557,0
20240924,174100,1297830919,557,557,557,557,0
20240924,174000,1297830919,557,557,557,557,0
20240924,173900,1297830919,557,557,557,557,0
20240924,173800,1297830919,557,557,557,557,0
20240924,173700,1297830919,557,557,557,557,0
20240924,173600,1297830919,557,557,557,557,0
20240924,173500,1297830919,557,557,557,557,0
20240924,173400,1297830919,557,557,557,557,28332
20240924,173300,1297830919,557,557,557,557,0
20240924,173200,1297830919,557,557,557,557,0
20240924,173100,1297830919,557,557,557,557,0
20240924,173000,1297830919,557,557,557,557,0
20240924,172900,1297830919,557,557,557,557,0
20240924,172800,1297830919,557,557,557,557,0
20240924,172700,1297830919,557,557,557,557,0
20240924,172600,1297830919,557,557,557,557,0
20240924,172500,1297830919,557,557,557,557,0
20240924,172400,1297830919,557,557,557,557,0
20240924,172300,1297830919,557,557,557,557,0
20240924,172200,1297830919,557,557,557,557,0
20240924,172100,1297830919,557,557,557,557,0
20240924,172000,1297830919,557,557,557,557,0
20240924,171900,1297830919,557,557,557,557,0
20240924,171800,1297830919,557,557,557,557,0
20240924,171700,1297830919,557,557,557,557,0
20240924,171600,1297830919,557,557,557,557,0
20240924,171500,1297830919,557,557,557,557,0
20240924,171400,1297830919,557,557,557,557,0
20240924,171300,1297830919,557,557,557,557,0
20240924,171200,1297830919,557,557,557,557,0
20240924,171100,1297830919,557,557,557,557,0
20240924,171000,1297830919,557,557,557,557,0
20240924,170900,1297830919,557,557,557,557,0
20240924,170800,1297830919,557,557,557,557,0
20240924,170700,1297830919,557,557,557,557,0
20240924,170600,1297830919,557,557,557,557,0
20240924,170500,1297830919,557,557,557,557,0
20240924,170400,1297830919,557,557,557,557,28332
20240924,170300,1297830919,557,557,557,557,0
20240924,170200,1297830919,557,557,557,557,0
20240924,170100,1297830919,557,557,557,557,0
20240924,170000,1297830919,557,557,557,557,0
20240924,165900,1297830919,557,557,557,557,0
20240924,165800,1297830919,557,557,557,557,0
20240924,165700,1297830919,557,557,557,557,0
20240924,165600,1297830919,557,557,557,557,0
20240924,165500,1297830919,557,557,557,557,0
20240924,165400,1297830919,557,557,557,557,0
20240924,165300,1297830919,557,557,557,557,0
20240924,165200,1297830919,557,557,557,557,0
20240924,165100,1297830919,557,557,557,557,0
20240924,165000,1297830919,557,557,557,557,0
20240924,164900,1297830919,557,557,557,557,0
20240924,164800,1297830919,557,557,557,557,0
20240924,164700,1297830919,557,557,557,557,0
20240924,164600,1297830919,557,557,557,557,0
20240924,164500,1297830919,557,557,557,557,0
20240924,164400,1297830919,557,557,557,557,0
20240924,164300,1297830919,557,557,557,557,0
20240924,164200,1297830919,557,557,557,557,0
20240924,164100,1297830919,557,557,557,557,0
20240924,164000,1297830919,557,557,557,557,0
20240924,163900,1297830919,557,557,557,557,0
20240924,163800,1297830919,557,557,557,557,0
20240924,163700,1297830919,557,557,557,557,0
20240924,163600,1297830919,557,557,557,557,0
20240924,163500,1297830919,557,557,557,557,0
20240924,163400,1297830919,557,557,557,557,28332
20240924,163300,1297830919,557,557,557,557,0
20240924,163200,1297830919,557,557,557,557,0
20240924,163100,1297830919,557,557,557,557,0
20240924,163000,1297830919,557,557,557,557,0
20240924,162900,1297830919,557,557,557,557,0
20240924,162800,1297830919,557,557,557,557,0
20240924,162700,1297830919,557,557,557,557,0
20240924,162600,1297830919,557,557,557,557,0
20240924,162500,1297830919,557,557,557,557,0
20240924,162400,1297830919,557,557,557,557,0
20240924,162300,1297830919,557,557,557,557,0
20240924,162200,1297830919,557,557,557,557,0
20240924,162100,1297830919,557,557,557,557,0
20240924,162000,1297830919,557,557,557,557,0
20240924,161900,1297830919,557,557,557,557,0
20240924,161800,1297830919,557,557,557,557,0
20240924,161700,1297830919,557,557,557,557,0
20240924,161600,1297830919,557,557,557,557,0
20240924,161500,1297830919,557,557,557,557,0
20240924,161400,1297830919,557,557,557,557,0
20240924,161300,1297830919,557,557,557,557,0
20240924,161200,1297830919,557,557,557,557,0
20240924,161100,1297830919,557,557,557,557,0
20240924,161000,1297830919,557,557,557,557,0
20240924,160900,1297830919,557,557,557,557,0
20240924,160800,1297830919,557,557,557,557,0
20240924,160700,1297830919,557,557,557,557,0
20240924,160600,1297830919,557,557,557,557,0
20240924,160500,1297830919,557,557,557,557,0
20240924,160400,1297830919,557,557,557,557,28332
20240924,160300,1297830919,557,557,557,557,0
20240924,160200,1297830919,557,557,557,557,0
20240924,160100,1297830919,557,557,557,557,0
20240924,160000,1297830919,557,557,557,557,0
20240924,155900,1297830919,557,557,557,557,0
20240924,155800,1297830919,557,557,557,557,0
20240924,155700,1297830919,557,557,557,557,0
20240924,155600,1297830919,557,557,557,557,0
20240924,155500,1297830919,557,557,557,557,0
20240924,155400,1297830919,557,557,557,557,0
20240924,155300,1297830919,557,557,557,557,0
20240924,155200,1297830919,557,557,557,557,0
20240924,155100,1297830919,557,557,557,557,0
20240924,155000,1297830919,557,557,557,557,0
20240924,154900,1297830919,557,557,557,557,0
20240924,154800,1297830919,557,557,557,557,0
20240924,154700,1297830919,557,557,557,557,0
20240924,154600,1297830919,557,557,557,557,0
20240924,154500,1297830919,557,557,557,557,0
20240924,154400,1297830919,557,557,557,557,0
20240924,154300,1297830919,557,557,557,557,0
20240924,154200,1297830919,557,557,557,557,0
20240924,154100,1297830919,557,557,557,557,0
20240924,154000,1297830919,557,557,557,557,0
20240924,153900,1297830919,557,557,557,557,0
20240924,153800,1297830919,557,557,557,557,0
20240924,153700,1297830919,557,557,557,557,0
20240924,153600,1297830919,557,557,557,557,0
20240924,153500,1297830919,557,557,557,557,0
20240924,153400,1297830919,557,557,557,557,28332
20240924,153300,1297830919,557,557,557,557,0
20240924,153200,1297830919,557,557,557,557,0
20240924,153100,1297830919,557,557,557,557,0
20240924,153000,1297830919,557,557,557,557,28332
20240924,152900,1282049995,556,556,556,556,0
20240924,152800,1282049995,556,556,556,556,0
20240924,152700,1282049995,556,556,556,556,0
20240924,152600,1282049995,556,556,556,556,0
20240924,152500,1282049995,556,556,556,556,0
20240924,152400,1282049995,556,556,556,556,0
20240924,152300,1282049995,556,556,556,556,0
20240924,152200,1282049995,556,556,556,556,0
20240924,152100,1282049995,556,556,556,556,0
20240924,152000,1282049995,556,556,556,556,0
20240924,151900,1282049995,556,557,557,556,4651
20240924,151800,1279461972,556,558,558,556,21771
20240924,151700,1267336210,558,557,558,557,10477
20240924,151600,1261492068,558,558,558,557,9151
20240924,151500,1256389265,557,557,558,557,13918
20240924,151400,1248632539,557,558,558,557,8494
20240924,151300,1243898044,558,558,558,558,217
20240924,151200,1243776958,557,558,558,557,820
20240924,151100,1243320215,558,557,558,557,35325
20240924,151000,1223644181,557,557,557,557,2300
20240924,150900,1222363081,557,558,558,557,6776
20240924,150800,1218584760,558,557,558,557,16208
20240924,150700,1209541360,558,557,558,557,1692
20240924,150600,1208597366,558,558,558,557,7583
20240924,150500,1204370835,557,557,558,557,2841
20240924,150400,1202786326,558,558,558,557,2033
20240924,150300,1201652286,557,558,558,557,9758
20240924,150200,1196217054,557,557,557,557,1138
20240924,150100,1195583188,557,557,557,557,125
20240924,150000,1195513563,557,557,558,557,128
20240924,145900,1195442266,557,558,558,557,46
20240924,145800,1195416634,558,558,558,558,0
20240924,145700,1195416634,558,556,558,556,1947
20240924,145600,1194333298,558,557,558,556,3137
20240924,145500,1192587987,557,557,557,557,1440
20240924,145400,1191785907,557,556,557,556,953
20240924,145300,1191255298,556,556,556,556,0
20240924,145200,1191255298,556,557,557,556,2157
20240924,145100,1190053895,557,558,558,557,19373
20240924,145000,1179263025,558,558,558,558,2754
20240924,144900,1177726293,558,558,558,558,3167
20240924,144800,1175959107,558,557,558,557,213
20240924,144700,1175840464,557,557,557,557,268
20240924,144600,1175691188,557,556,557,556,24616
20240924,144500,1161980117,557,557,557,556,4
20240924,144400,1161977890,556,557,557,556,3842
20240924,144300,1159838196,556,556,557,556,11318
20240924,144200,1153545277,556,556,556,555,2873
20240924,144100,1151949666,555,556,556,555,1518
20240924,144000,1151107162,555,556,556,555,1602
20240924,143900,1150217995,556,555,556,555,4056
20240924,143800,1147966892,556,555,556,555,4128
20240924,143700,1145675498,555,556,556,555,1415
20240924,143600,1144890150,556,555,556,555,637
20240924,143500,1144536614,556,555,556,555,7643
20240924,143400,1140294728,555,556,556,555,12626
20240924,143300,1133287146,556,555,556,555,269
20240924,143200,1133137845,555,555,555,555,2569
20240924,143100,1131712050,555,555,556,555,948
20240924,143000,1131185700,555,556,556,555,2558
20240924,142900,1129763555,555,555,555,555,587
20240924,142800,1129437770,555,555,555,555,2355
20240924,142700,1128130745,555,555,555,555,4500
20240924,142600,1125633245,555,556,556,555,543
20240924,142500,1125331338,556,555,556,554,18207
20240924,142400,1115226696,554,555,555,554,8710
20240924,142300,1110392905,555,555,555,554,279
20240924,142200,1110238310,555,555,556,555,19468
20240924,142100,1099433567,556,556,556,555,9013
20240924,142000,1094422343,556,556,556,555,1471
20240924,141900,1093605722,556,556,556,556,327
20240924,141800,1093423910,556,556,556,556,1607
20240924,141700,1092530418,556,556,556,555,14019
20240924,141600,1084747772,556,556,556,556,1514
20240924,141500,1083905988,556,556,556,555,975
20240924,141400,1083364388,556,555,556,555,143
20240924,141300,1083284971,555,556,556,555,3655
20240924,141200,1081252891,555,555,556,555,3093
20240924,141100,1079536121,555,556,556,555,3620
20240924,141000,1077527010,556,556,556,555,30277
20240924,140900,1060722582,556,556,556,556,2382
20240924,140800,1059398190,557,557,557,557,1
20240924,140700,1059397633,557,557,557,556,2374
20240924,140600,1058076389,557,557,557,555,12441
20240924,140500,1051152630,557,558,558,557,376
20240924,140400,1050942969,558,558,558,558,15065
20240924,140300,1042536699,557,558,558,557,1003
20240924,140200,1041978025,557,556,558,556,6156
20240924,140100,1038549325,557,557,557,557,59
20240924,140000,1038516462,557,557,557,557,10
20240924,135900,1038510892,557,557,557,556,3706
20240924,135800,1036447473,557,556,557,556,6398
20240924,135700,1032890164,556,557,557,556,7712
20240924,135600,1028596272,557,557,557,557,150
20240924,135500,1028512722,556,556,556,556,852
20240924,135400,1028039010,557,557,557,556,9200
20240924,135300,1022914737,555,555,556,555,3135
20240924,135200,1021172807,555,557,557,555,2662
20240924,135100,1019692530,556,557,557,556,7258
20240924,135000,1015656841,556,556,556,556,8025
20240924,134900,1011194941,556,556,556,555,7250
20240924,134800,1007163942,556,556,556,555,4516
20240924,134700,1004654512,556,556,556,556,54
20240924,134600,1004624488,556,555,556,555,1008
20240924,134500,1004064917,556,556,556,555,50
20240924,134400,1004037118,555,556,556,555,1222
20240924,134300,1003358453,555,556,556,555,10993
20240924,134200,997246454,556,556,556,555,320
20240924,134100,997068684,556,556,556,556,778
20240924,134000,996636116,556,556,556,556,1604
20240924,133900,995744292,556,556,556,555,631
20240924,133800,995393476,556,556,556,555,126
20240924,133700,995323425,555,556,556,555,1353
20240924,133600,994572489,555,556,556,555,13550
20240924,133500,987038979,556,556,556,555,135
20240924,133400,986964045,555,556,556,555,188
20240924,133300,986859525,555,556,556,555,1929
20240924,133200,985788075,555,556,556,555,2775
20240924,133100,984245226,556,557,557,556,873
20240924,133000,983759828,556,556,556,556,2004
20240924,132900,982645604,557,556,557,556,718
20240924,132800,982246395,556,556,556,556,3056
20240924,132700,980547259,555,556,556,555,1384
20240924,132600,979778378,556,556,556,556,108
20240924,132500,979718330,556,556,556,556,1
20240924,132400,979717774,556,556,556,556,200
20240924,132300,979606574,556,557,557,555,707
20240924,132200,979213717,557,557,557,555,6643
20240924,132100,975518706,557,556,557,556,3167
20240924,132000,973757852,557,556,557,556,1383
20240924,131900,972988885,556,556,557,556,7
20240924,131800,972984992,556,557,557,555,6098
20240924,131700,969600434,556,557,557,556,2706
20240924,131600,968093885,557,556,557,556,4120
20240924,131500,965800974,555,555,556,555,611
20240924,131400,965461668,555,556,556,555,749
20240924,131300,965045932,555,556,556,555,1414
20240924,131200,964259851,557,557,557,557,3
20240924,131100,964258180,557,555,557,555,13261
20240924,131000,956881804,555,555,556,555,1090
20240924,130900,956276470,555,556,556,555,1715
20240924,130800,955324528,555,556,556,555,23627
20240924,130700,942210341,556,555,557,555,27774
20240924,130600,926768264,555,556,556,555,8310
20240924,130500,922148394,556,556,556,556,451
20240924,130400,921897638,556,556,556,556,240
20240924,130300,921764198,556,556,556,555,2612
20240924,130200,920312068,556,556,556,555,3647
20240924,130100,918287443,556,556,556,556,10034
20240924,130000,912708539,556,556,556,556,413
20240924,125900,912478911,556,556,556,555,31131
20240924,125800,895199488,556,557,557,556,799
20240924,125700,894754655,557,557,557,556,284
20240924,125600,894596734,557,556,557,556,986
20240924,125500,894048226,556,557,557,556,1900
20240924,125400,892991809,556,556,557,556,220
20240924,125300,892869488,556,555,556,555,12993
20240924,125200,885647766,555,556,556,555,1264
20240924,125100,884945209,556,557,557,556,2101
20240924,125000,883777052,556,556,556,556,2536
20240924,124900,882367036,556,556,557,556,1595
20240924,124800,881479716,556,556,556,556,4052
20240924,124700,879226804,557,557,557,557,84
20240924,124600,879180016,557,556,557,556,6826
20240924,124500,875381975,556,556,556,556,7117
20240924,124400,871424923,556,557,557,556,2316
20240924,124300,870137024,556,556,557,556,14502
20240924,124200,862073911,556,556,556,556,1193
20240924,124100,861410603,557,556,557,556,4163
20240924,124000,859092812,557,557,557,557,3032
20240924,123900,857403988,557,556,557,556,6233
20240924,123800,853937410,556,556,556,556,4181
20240924,123700,851612774,556,556,557,556,4799
20240924,123600,848943930,556,556,557,556,12141
20240924,123500,842192518,556,557,557,556,2901
20240924,123400,840579472,557,557,557,557,83
20240924,123300,840533241,557,556,557,556,2582
20240924,123200,839095846,556,557,557,556,114
20240924,123100,839032362,556,557,557,556,44
20240924,123000,839007861,558,556,558,556,4043
20240924,122900,836758951,556,556,557,556,529
20240924,122800,836464719,556,556,557,556,14555
20240924,122700,828358162,556,558,558,556,741
20240924,122600,827944846,556,557,558,556,7289
20240924,122500,823883474,557,557,557,557,1114
20240924,122400,823262976,558,558,558,558,10106
20240924,122300,817623828,558,559,559,556,3336
20240924,122200,815767744,558,558,559,558,1006
20240924,122100,815206395,559,558,559,558,2013
20240924,122000,814083140,557,559,559,556,583
20240924,121900,813758897,559,557,559,556,2455
20240924,121800,812389408,557,557,557,557,31
20240924,121700,812372141,557,557,557,556,1003
20240924,121600,811813719,557,557,557,557,234
20240924,121500,811683381,557,557,557,557,9285
20240924,121400,806511636,557,556,557,556,915
20240924,121300,806002346,557,557,557,557,1529
20240924,121200,805150693,556,557,557,556,18088
20240924,121100,795076041,557,557,558,557,5837
20240924,121000,791824770,558,559,559,558,1394
20240924,120900,791046581,559,559,559,558,47073
20240924,120800,764732795,559,558,559,558,519
20240924,120700,764443192,558,558,558,558,270
20240924,120600,764292532,558,558,559,558,4905
20240924,120500,761555541,558,557,558,557,7092
20240924,120400,757598368,558,559,559,558,105
20240924,120300,757539773,558,559,559,558,938
20240924,120200,757016096,558,558,559,558,347
20240924,120100,756822459,558,558,559,558,2997
20240924,120000,755150123,558,557,558,557,2315
20240924,115900,753860524,558,558,558,557,409
20240924,115800,753632303,558,558,558,558,755
20240924,115700,753211013,558,557,558,557,14906
20240924,115600,744908316,557,557,557,557,1093
20240924,115500,744299515,558,558,558,558,1213
20240924,115400,743622661,558,558,558,558,4550
20240924,115300,741083761,558,559,559,558,1808
20240924,115200,740074737,559,558,559,558,405
20240924,115100,739848682,559,559,559,558,574
20240924,115000,739527826,559,558,559,558,1209
20240924,114900,738853008,558,558,559,558,775
20240924,114800,738420454,558,558,558,558,207
20240924,114700,738304948,559,559,559,558,510
20240924,114600,738019860,559,559,559,557,1736
20240924,114500,737049446,559,558,559,557,3705
20240924,114400,734981880,558,558,558,557,789
20240924,114300,734541844,558,557,558,557,1048
20240924,114200,733957893,557,557,557,557,12
20240924,114100,733951209,558,557,558,557,267
20240924,114000,733802480,557,558,558,557,1172
20240924,113900,733149667,558,557,558,557,1119
20240924,113800,732525280,557,557,558,557,6249
20240924,113700,729044582,557,558,558,557,3348
20240924,113600,727179470,558,558,558,557,58
20240924,113500,727147108,558,558,558,557,1614
20240924,113400,726247888,558,558,558,558,862
20240924,113300,725766892,557,558,558,557,5725
20240924,113200,722572343,558,558,558,557,633
20240924,113100,722219557,558,558,558,558,231
20240924,113000,722090659,558,558,558,558,22188
20240924,112900,709709755,557,558,558,557,241
20240924,112800,709575278,558,557,558,557,1190
20240924,112700,708912411,558,557,558,557,510
20240924,112600,708628331,558,558,558,557,5377
20240924,112500,705628845,558,558,558,557,3819
20240924,112400,703499843,558,558,558,558,1
20240924,112300,703499285,558,557,558,557,4163
20240924,112200,701180288,557,557,558,557,3658
20240924,112100,699142773,558,558,558,557,3509
20240924,112000,697187301,558,558,558,557,8623
20240924,111900,692383711,558,558,558,558,211
20240924,111800,692265973,558,556,558,556,26144
20240924,111700,677705429,557,557,557,557,121
20240924,111600,677638032,557,556,557,556,801
20240924,111500,677192675,557,557,557,557,3
20240924,111400,677191004,556,557,557,556,309
20240924,111300,677018987,556,556,556,556,210
20240924,111200,676902227,556,557,557,556,568
20240924,111100,676586352,557,557,557,556,3735
20240924,111000,674509588,557,557,557,557,1182
20240924,110900,673851214,556,556,557,556,3865
20240924,110800,671700867,557,557,557,556,877
20240924,110700,671212878,556,557,557,556,13560
20240924,110600,663673416,557,556,557,556,1105
20240924,110500,663058931,556,556,557,555,4271
20240924,110400,660684762,557,557,557,556,210
20240924,110300,660567999,555,556,557,555,5056
20240924,110200,657757211,557,557,557,556,12281
20240924,110100,650926752,557,557,557,557,11
20240924,110000,650920625,557,557,557,556,1430
20240924,105900,650124904,557,557,557,556,1118
20240924,105800,649502183,558,558,558,558,3952
20240924,105700,647296967,558,558,558,556,11615
20240924,105600,640827480,558,558,558,558,210
20240924,105500,640710300,558,558,558,557,1916
20240924,105400,639642872,557,557,558,557,1848
20240924,105300,638612518,558,558,558,557,92
20240924,105200,638561267,558,557,558,556,9985
20240924,105100,633002977,557,558,558,556,13730
20240924,105000,625363795,558,558,558,557,10188
20240924,104900,619680552,558,557,558,557,2548
20240924,104800,618260176,558,558,558,557,3660
20240924,104700,616218920,557,557,558,557,6892
20240924,104600,612378911,558,558,558,558,566
20240924,104500,612063083,558,558,558,558,34
20240924,104400,612044111,558,558,558,558,1627
20240924,104300,611136245,558,558,558,557,1456
20240924,104200,610324799,558,558,558,558,761
20240924,104100,609900161,558,558,558,557,1309
20240924,104000,609169847,558,558,558,558,1177
20240924,103900,608513081,558,558,558,557,4165
20240924,103800,606191283,557,557,557,557,4612
20240924,103700,603622399,557,558,559,557,2674
20240924,103600,602131598,558,559,559,558,1838
20240924,103500,601105976,559,559,559,558,2532
20240924,103400,599692384,559,559,559,559,1047
20240924,103300,599107111,558,558,558,557,12162
20240924,103200,592321215,558,558,558,558,486
20240924,103100,592050027,557,558,558,557,3426
20240924,103000,590141740,557,558,558,557,2421
20240924,102900,588793032,558,557,558,557,2506
20240924,102800,587395204,558,558,558,557,927
20240924,102700,586878649,557,557,558,557,5104
20240924,102600,584035637,558,558,558,557,4341
20240924,102500,581613864,558,557,558,557,2529
20240924,102400,580205014,557,557,557,557,14268
20240924,102300,572257738,557,556,557,556,621
20240924,102200,571912247,557,558,558,557,5594
20240924,102100,568795880,558,558,558,557,712
20240924,102000,568398634,558,558,558,557,3730
20240924,101900,566318022,558,558,558,558,1066
20240924,101800,565723194,558,558,558,557,1182
20240924,101700,565064638,558,556,558,556,10311
20240924,101600,559322425,557,557,557,556,697
20240924,101500,558934197,556,556,557,556,1017
20240924,101400,558368410,556,557,557,556,5385
20240924,101300,555370172,557,557,557,557,5552
20240924,101200,552277708,557,557,557,556,72
20240924,101100,552237636,557,557,558,556,8728
20240924,101000,547382085,558,558,558,557,8454
20240924,100900,542672969,558,558,558,557,2693
20240924,100800,541172845,558,557,558,557,1043
20240924,100700,540591875,558,558,558,556,9733
20240924,100600,535178012,557,558,558,556,10421
20240924,100500,529372434,558,559,559,557,2772
20240924,100400,527826799,559,559,559,558,1349
20240924,100300,527073828,559,558,559,558,7603
20240924,100200,522830883,559,558,559,558,2351
20240924,100100,521517676,559,559,559,559,1085
20240924,100000,520911161,559,560,560,559,18953
20240924,095900,510316117,559,561,561,559,10101
20240924,095800,504668114,561,560,561,560,2551
20240924,095700,503238797,560,559,560,559,2305
20240924,095600,501948999,560,560,560,560,5964
20240924,095500,498609159,560,559,560,559,2167
20240924,095400,497395640,560,558,560,558,3270
20240924,095300,495567891,559,558,559,557,4672
20240924,095200,492962610,557,557,557,556,9073
20240924,095100,487911458,557,556,557,555,3060
20240924,095000,486211690,556,556,556,556,878
20240924,094900,485723522,555,555,555,554,1743
20240924,094800,484756164,555,556,556,555,53552
20240924,094700,455016852,557,556,557,556,1253
20240924,094600,454319032,556,558,559,556,12588
20240924,094500,447307464,559,558,559,557,20002
20240924,094400,436146375,558,558,558,558,6875
20240924,094300,432310125,558,559,559,558,5519
20240924,094200,429230421,559,561,561,559,23411
20240924,094100,416122261,560,562,562,560,6018
20240924,094000,412749637,562,562,562,560,2099
20240924,093900,411572359,562,562,562,561,3140
20240924,093800,409808702,562,560,562,560,1724
20240924,093700,408840828,560,562,562,560,11282
20240924,093600,402502580,562,561,563,561,19202
20240924,093500,391711592,563,560,563,560,12428
20240924,093400,384728898,562,562,562,561,22144
20240924,093300,372298913,562,561,562,560,5901
20240924,093200,368988942,562,560,562,560,25342
20240924,093100,354760132,560,560,561,560,17719
20240924,093000,344821702,560,560,561,559,7083
20240924,092900,340853618,559,559,559,558,24348
20240924,092800,327247137,560,559,560,558,4345
20240924,092700,324817627,559,559,559,558,4941
20240924,092600,322057113,558,556,559,555,15348
20240924,092500,313522126,557,557,557,554,6721
20240924,092400,309786521,557,556,557,554,15512
20240924,092300,301168828,554,554,556,554,54353
20240924,092200,271027180,555,555,555,553,19062
20240924,092100,260474112,555,554,555,554,17959
20240924,092000,250523822,554,555,555,554,10604
20240924,091900,244648304,555,556,557,554,43547
20240924,091800,220459495,557,557,557,556,22253
20240924,091700,208085127,557,557,558,556,4921
20240924,091600,205346028,557,557,557,556,13414
20240924,091500,197874974,556,556,557,556,15043
20240924,091400,189505967,556,558,558,556,22165
20240924,091300,177161488,557,559,559,557,13476
20240924,091200,169648107,560,560,560,558,28946
20240924,091100,153462762,560,560,560,559,6241
20240924,091000,149972242,560,560,561,559,18031
20240924,090900,139878882,560,562,563,560,31892
20240924,090800,121994636,563,565,565,562,16197
20240924,090700,112880372,565,563,565,563,22513
20240924,090600,100181820,565,563,565,562,31176
20240924,090500,82615995,563,558,563,558,28020
20240924,090400,66934477,559,560,560,558,4034
20240924,090300,64679822,559,558,560,558,42157
20240924,090200,41119522,558,560,561,557,41538
20240924,090100,17905478,559,559,559,558,3465
20240924,090000,15969316,558,560,563,558,28403