stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,183400,132656055,566,566,566,566,1446
20240906,183300,132656055,566,566,566,566,0
20240906,183200,132656055,566,566,566,566,0
20240906,183100,132656055,566,566,566,566,0
20240906,183000,132656055,566,566,566,566,0
20240906,182900,132656055,566,566,566,566,0
20240906,182800,132656055,566,566,566,566,0
20240906,182700,132656055,566,566,566,566,0
20240906,182600,132656055,566,566,566,566,0
20240906,182500,132656055,566,566,566,566,0
20240906,182400,132656055,566,566,566,566,0
20240906,182300,132656055,566,566,566,566,0
20240906,182200,132656055,566,566,566,566,0
20240906,182100,132656055,566,566,566,566,0
20240906,182000,132656055,566,566,566,566,0
20240906,181900,132656055,566,566,566,566,0
20240906,181800,132656055,566,566,566,566,0
20240906,181700,132656055,566,566,566,566,0
20240906,181600,132656055,566,566,566,566,0
20240906,181500,132656055,566,566,566,566,0
20240906,181400,132656055,566,566,566,566,0
20240906,181300,132656055,566,566,566,566,0
20240906,181200,132656055,566,566,566,566,0
20240906,181100,132656055,566,566,566,566,0
20240906,181000,132656055,566,566,566,566,0
20240906,180900,132656055,566,566,566,566,0
20240906,180800,132656055,566,566,566,566,0
20240906,180700,132656055,566,566,566,566,0
20240906,180600,132656055,566,566,566,566,0
20240906,180500,132656055,566,566,566,566,0
20240906,180400,132656055,566,566,566,566,1446
20240906,180300,132656055,566,566,566,566,0
20240906,180200,132656055,566,566,566,566,0
20240906,180100,132656055,566,566,566,566,0
20240906,180000,132656055,566,566,566,566,0
20240906,175900,132656055,566,566,566,566,0
20240906,175800,132656055,566,566,566,566,0
20240906,175700,132656055,566,566,566,566,0
20240906,175600,132656055,566,566,566,566,0
20240906,175500,132656055,566,566,566,566,0
20240906,175400,132656055,566,566,566,566,0
20240906,175300,132656055,566,566,566,566,0
20240906,175200,132656055,566,566,566,566,0
20240906,175100,132656055,566,566,566,566,0
20240906,175000,132656055,566,566,566,566,0
20240906,174900,132656055,566,566,566,566,0
20240906,174800,132656055,566,566,566,566,0
20240906,174700,132656055,566,566,566,566,0
20240906,174600,132656055,566,566,566,566,0
20240906,174500,132656055,566,566,566,566,0
20240906,174400,132656055,566,566,566,566,0
20240906,174300,132656055,566,566,566,566,0
20240906,174200,132656055,566,566,566,566,0
20240906,174100,132656055,566,566,566,566,0
20240906,174000,132656055,566,566,566,566,0
20240906,173900,132656055,566,566,566,566,0
20240906,173800,132656055,566,566,566,566,0
20240906,173700,132656055,566,566,566,566,0
20240906,173600,132656055,566,566,566,566,0
20240906,173500,132656055,566,566,566,566,0
20240906,173400,132656055,566,566,566,566,1446
20240906,173300,132656055,566,566,566,566,0
20240906,173200,132656055,566,566,566,566,0
20240906,173100,132656055,566,566,566,566,0
20240906,173000,132656055,566,566,566,566,0
20240906,172900,132656055,566,566,566,566,0
20240906,172800,132656055,566,566,566,566,0
20240906,172700,132656055,566,566,566,566,0
20240906,172600,132656055,566,566,566,566,0
20240906,172500,132656055,566,566,566,566,0
20240906,172400,132656055,566,566,566,566,0
20240906,172300,132656055,566,566,566,566,0
20240906,172200,132656055,566,566,566,566,0
20240906,172100,132656055,566,566,566,566,0
20240906,172000,132656055,566,566,566,566,0
20240906,171900,132656055,566,566,566,566,0
20240906,171800,132656055,566,566,566,566,0
20240906,171700,132656055,566,566,566,566,0
20240906,171600,132656055,566,566,566,566,0
20240906,171500,132656055,566,566,566,566,0
20240906,171400,132656055,566,566,566,566,0
20240906,171300,132656055,566,566,566,566,0
20240906,171200,132656055,566,566,566,566,0
20240906,171100,132656055,566,566,566,566,0
20240906,171000,132656055,566,566,566,566,0
20240906,170900,132656055,566,566,566,566,0
20240906,170800,132656055,566,566,566,566,0
20240906,170700,132656055,566,566,566,566,0
20240906,170600,132656055,566,566,566,566,0
20240906,170500,132656055,566,566,566,566,0
20240906,170400,132656055,566,566,566,566,1446
20240906,170300,132656055,566,566,566,566,0
20240906,170200,132656055,566,566,566,566,0
20240906,170100,132656055,566,566,566,566,0
20240906,170000,132656055,566,566,566,566,0
20240906,165900,132656055,566,566,566,566,0
20240906,165800,132656055,566,566,566,566,0
20240906,165700,132656055,566,566,566,566,0
20240906,165600,132656055,566,566,566,566,0
20240906,165500,132656055,566,566,566,566,0
20240906,165400,132656055,566,566,566,566,0
20240906,165300,132656055,566,566,566,566,0
20240906,165200,132656055,566,566,566,566,0
20240906,165100,132656055,566,566,566,566,0
20240906,165000,132656055,566,566,566,566,0
20240906,164900,132656055,566,566,566,566,0
20240906,164800,132656055,566,566,566,566,0
20240906,164700,132656055,566,566,566,566,0
20240906,164600,132656055,566,566,566,566,0
20240906,164500,132656055,566,566,566,566,0
20240906,164400,132656055,566,566,566,566,0
20240906,164300,132656055,566,566,566,566,0
20240906,164200,132656055,566,566,566,566,0
20240906,164100,132656055,566,566,566,566,0
20240906,164000,132656055,566,566,566,566,0
20240906,163900,132656055,566,566,566,566,0
20240906,163800,132656055,566,566,566,566,0
20240906,163700,132656055,566,566,566,566,0
20240906,163600,132656055,566,566,566,566,0
20240906,163500,132656055,566,566,566,566,0
20240906,163400,132656055,566,566,566,566,1446
20240906,163300,132656055,566,566,566,566,0
20240906,163200,132656055,566,566,566,566,0
20240906,163100,132656055,566,566,566,566,0
20240906,163000,132656055,566,566,566,566,0
20240906,162900,132656055,566,566,566,566,0
20240906,162800,132656055,566,566,566,566,0
20240906,162700,132656055,566,566,566,566,0
20240906,162600,132656055,566,566,566,566,0
20240906,162500,132656055,566,566,566,566,0
20240906,162400,132656055,566,566,566,566,0
20240906,162300,132656055,566,566,566,566,0
20240906,162200,132656055,566,566,566,566,0
20240906,162100,132656055,566,566,566,566,0
20240906,162000,132656055,566,566,566,566,0
20240906,161900,132656055,566,566,566,566,0
20240906,161800,132656055,566,566,566,566,0
20240906,161700,132656055,566,566,566,566,0
20240906,161600,132656055,566,566,566,566,0
20240906,161500,132656055,566,566,566,566,0
20240906,161400,132656055,566,566,566,566,0
20240906,161300,132656055,566,566,566,566,0
20240906,161200,132656055,566,566,566,566,0
20240906,161100,132656055,566,566,566,566,0
20240906,161000,132656055,566,566,566,566,0
20240906,160900,132656055,566,566,566,566,0
20240906,160800,132656055,566,566,566,566,0
20240906,160700,132656055,566,566,566,566,0
20240906,160600,132656055,566,566,566,566,0
20240906,160500,132656055,566,566,566,566,0
20240906,160400,132656055,566,566,566,566,1446
20240906,160300,132656055,566,566,566,566,0
20240906,160200,132656055,566,566,566,566,0
20240906,160100,132656055,566,566,566,566,0
20240906,160000,132656055,566,566,566,566,0
20240906,155900,132656055,566,566,566,566,0
20240906,155800,132656055,566,566,566,566,0
20240906,155700,132656055,566,566,566,566,0
20240906,155600,132656055,566,566,566,566,0
20240906,155500,132656055,566,566,566,566,0
20240906,155400,132656055,566,566,566,566,0
20240906,155300,132656055,566,566,566,566,0
20240906,155200,132656055,566,566,566,566,0
20240906,155100,132656055,566,566,566,566,0
20240906,155000,132656055,566,566,566,566,0
20240906,154900,132656055,566,566,566,566,0
20240906,154800,132656055,566,566,566,566,0
20240906,154700,132656055,566,566,566,566,0
20240906,154600,132656055,566,566,566,566,0
20240906,154500,132656055,566,566,566,566,0
20240906,154400,132656055,566,566,566,566,0
20240906,154300,132656055,566,566,566,566,0
20240906,154200,132656055,566,566,566,566,0
20240906,154100,132656055,566,566,566,566,0
20240906,154000,132656055,566,566,566,566,0
20240906,153900,132656055,566,566,566,566,0
20240906,153800,132656055,566,566,566,566,0
20240906,153700,132656055,566,566,566,566,0
20240906,153600,132656055,566,566,566,566,0
20240906,153500,132656055,566,566,566,566,0
20240906,153400,132656055,566,566,566,566,1446
20240906,153300,132656055,566,566,566,566,0
20240906,153200,132656055,566,566,566,566,0
20240906,153100,132656055,566,566,566,566,0
20240906,153000,132656055,566,566,566,566,1446
20240906,152900,131837619,560,560,560,560,0
20240906,152800,131837619,560,560,560,560,0
20240906,152700,131837619,560,560,560,560,0
20240906,152600,131837619,560,560,560,560,0
20240906,152500,131837619,560,560,560,560,0
20240906,152400,131837619,560,560,560,560,0
20240906,152300,131837619,560,560,560,560,0
20240906,152200,131837619,560,560,560,560,0
20240906,152100,131837619,560,560,560,560,0
20240906,152000,131837619,560,560,560,560,0
20240906,151900,131837619,560,559,560,559,72
20240906,151800,131797300,559,559,559,559,0
20240906,151700,131797300,559,559,559,559,216
20240906,151600,131676556,560,557,560,557,500
20240906,151500,131397333,556,554,556,554,63
20240906,151400,131362429,553,554,554,553,169
20240906,151300,131268864,554,553,554,553,228
20240906,151200,131142721,553,553,553,553,168
20240906,151100,131049817,554,553,555,553,986
20240906,151000,130504389,553,553,553,553,168
20240906,150900,130411485,553,553,553,553,288
20240906,150800,130252221,553,553,553,553,337
20240906,150700,130065860,553,553,553,553,336
20240906,150600,129880052,553,553,553,553,331
20240906,150500,129697009,553,557,557,553,343
20240906,150400,129507302,560,560,560,560,0
20240906,150300,129507302,560,553,560,553,668
20240906,150200,129134419,553,552,553,552,287
20240906,150100,128975877,553,552,553,552,218
20240906,150000,128855491,552,552,553,552,308
20240906,145900,128685347,553,553,553,553,149
20240906,145800,128602950,553,553,553,553,230
20240906,145700,128475760,553,553,553,553,276
20240906,145600,128323132,553,553,553,552,32106
20240906,145500,110568575,552,553,553,552,787
20240906,145400,110133424,553,553,553,553,276
20240906,145300,109980796,553,553,553,553,228
20240906,145200,109854712,553,553,553,553,277
20240906,145100,109701531,553,553,553,553,382
20240906,145000,109490285,553,553,553,553,108
20240906,144900,109430561,553,555,555,552,245
20240906,144800,109295216,555,552,560,552,670
20240906,144700,108921818,552,552,552,552,449
20240906,144600,108673970,552,552,552,552,277
20240906,144500,108521066,552,552,552,552,223
20240906,144400,108397970,552,552,553,552,173
20240906,144300,108302469,552,552,552,552,397
20240906,144200,108083325,552,552,552,552,108
20240906,144100,108023709,552,552,552,552,397
20240906,144000,107804565,552,552,552,552,276
20240906,143900,107652213,552,552,552,552,277
20240906,143800,107499309,552,552,552,552,334
20240906,143700,107314941,553,552,553,552,159
20240906,143600,107227168,553,553,553,552,463
20240906,143500,106971238,553,553,553,553,475
20240906,143400,106708563,553,553,553,553,120
20240906,143300,106642203,556,554,556,554,839
20240906,143200,106175840,553,554,554,553,276
20240906,143100,106023209,553,553,553,553,228
20240906,143000,105897125,553,553,553,553,277
20240906,142900,105743944,553,553,553,553,289
20240906,142800,105584127,553,553,553,553,108
20240906,142700,105524403,553,553,553,553,396
20240906,142600,105305415,553,553,553,553,229
20240906,142500,105178778,553,553,553,553,169
20240906,142400,105085321,553,553,553,553,385
20240906,142300,104872416,553,553,553,553,284
20240906,142200,104715364,554,554,554,554,65
20240906,142100,104679354,554,554,554,554,370
20240906,142000,104474374,554,554,554,554,228
20240906,141900,104348062,554,555,555,554,233
20240906,141800,104218915,555,554,556,554,4184
20240906,141700,101893053,554,554,554,554,168
20240906,141600,101799981,554,554,555,554,1325
20240906,141500,101064915,554,554,554,554,178
20240906,141400,100966303,554,553,554,553,275
20240906,141300,100814168,552,553,553,552,2881
20240906,141200,99221036,553,552,553,552,289
20240906,141100,99061478,552,552,552,552,168
20240906,141000,98968742,552,551,552,551,332
20240906,140900,98785647,551,551,551,551,868
20240906,140800,98307379,552,551,552,551,281
20240906,140700,98152435,551,551,551,551,228
20240906,140600,98026807,551,551,551,551,169
20240906,140500,97933688,551,551,551,551,336
20240906,140400,97748552,551,551,551,551,169
20240906,140300,97655433,551,551,551,551,228
20240906,140200,97529805,551,551,551,551,385
20240906,140100,97317670,551,551,551,551,290
20240906,140000,97157880,551,552,556,551,21
20240906,135900,97146235,552,552,552,552,391
20240906,135800,96930403,552,551,552,551,169
20240906,135700,96837175,551,551,551,551,337
20240906,135600,96651488,551,551,551,551,168
20240906,135500,96558920,551,551,551,551,259
20240906,135400,96416211,551,551,551,551,247
20240906,135300,96280114,551,551,551,551,808
20240906,135200,95834906,551,551,551,551,258
20240906,135100,95692748,551,551,551,551,384
20240906,135000,95481164,551,551,551,551,229
20240906,134900,95354985,551,551,551,551,170
20240906,134800,95261315,554,551,554,551,216
20240906,134700,95142096,551,551,551,551,289
20240906,134600,94982857,551,551,551,551,325
20240906,134500,94803782,551,551,551,551,228
20240906,134400,94678154,551,551,551,551,289
20240906,134300,94518915,552,551,552,551,217
20240906,134200,94399347,551,551,551,551,336
20240906,134100,94214211,551,551,551,551,371
20240906,134000,94009790,551,552,552,551,42
20240906,133900,93986607,553,553,554,553,105
20240906,133800,93928538,553,552,553,552,339
20240906,133700,93741301,553,552,553,552,170
20240906,133600,93647460,552,551,552,551,228
20240906,133500,93521772,550,550,550,550,300
20240906,133400,93356772,550,550,550,550,288
20240906,133300,93198372,550,551,551,550,144
20240906,133200,93119088,551,551,551,551,337
20240906,133100,92933401,551,551,551,551,169
20240906,133000,92840282,550,550,550,550,229
20240906,132900,92714332,550,550,550,550,337
20240906,132800,92528982,550,550,550,550,168
20240906,132700,92436582,550,550,550,550,289
20240906,132600,92277632,550,550,550,550,224
20240906,132500,92154432,550,550,550,550,257
20240906,132400,92013082,550,551,551,550,378
20240906,132300,91804972,551,552,552,551,200
20240906,132200,91694692,552,551,552,551,229
20240906,132100,91568393,551,550,555,550,669
20240906,132000,91198516,550,550,550,550,252
20240906,131900,91059916,550,550,550,550,228
20240906,131800,90934516,550,551,551,550,193
20240906,131700,90828341,550,550,550,550,228
20240906,131600,90702941,550,550,550,550,228
20240906,131500,90577541,550,550,550,550,277
20240906,131400,90425191,550,550,550,550,229
20240906,131300,90299241,550,550,550,550,398
20240906,131200,90080341,550,550,550,550,276
20240906,131100,89928541,550,550,550,550,336
20240906,131000,89743741,550,550,550,550,230
20240906,130900,89617241,555,551,555,551,500
20240906,130800,89339751,550,550,550,550,228
20240906,130700,89214351,550,550,550,550,276
20240906,130600,89062551,550,550,550,550,229
20240906,130500,88936601,550,550,550,550,259
20240906,130400,88794151,550,550,550,550,277
20240906,130300,88641801,550,550,550,550,258
20240906,130200,88499901,550,550,550,550,384
20240906,130100,88288701,550,550,550,550,168
20240906,130000,88196301,550,550,550,550,414
20240906,125900,87968601,550,551,551,550,213
20240906,125800,87851239,552,552,552,552,1
20240906,125700,87850687,553,551,553,551,258
20240906,125600,87708379,551,551,551,551,254
20240906,125500,87568425,551,551,551,551,229
20240906,125400,87442246,551,551,551,551,228
20240906,125300,87316618,552,552,552,552,329
20240906,125200,87135010,552,552,552,552,168
20240906,125100,87042274,552,552,552,552,396
20240906,125000,86823682,552,552,552,552,110
20240906,124900,86762962,551,551,551,551,228
20240906,124800,86637334,551,551,551,551,338
20240906,124700,86451096,551,551,551,551,168
20240906,124600,86358528,551,551,551,551,229
20240906,124500,86232349,551,551,551,551,396
20240906,124400,86014153,551,551,551,551,277
20240906,124300,85861526,551,551,551,551,335
20240906,124200,85676941,551,552,552,551,230
20240906,124100,85550210,555,553,555,553,3000
20240906,124000,83885213,551,551,551,551,396
20240906,123900,83667017,551,551,551,551,216
20240906,123800,83548001,551,551,551,551,229
20240906,123700,83421822,551,551,552,551,288
20240906,123600,83263133,552,551,552,551,170
20240906,123500,83169462,551,551,551,551,276
20240906,123400,83017386,551,551,551,551,377
20240906,123300,82809659,551,552,552,551,80
20240906,123200,82765559,551,551,551,551,232
20240906,123100,82637727,551,551,551,551,397
20240906,123000,82418980,552,552,552,552,44
20240906,122900,82394692,552,552,552,552,397
20240906,122800,82175548,552,552,552,552,108
20240906,122700,82115932,552,552,552,552,288
20240906,122600,81956956,552,551,552,551,342
20240906,122500,81768345,551,551,551,551,109
20240906,122400,81708286,551,551,551,551,289
20240906,122300,81549047,551,551,551,551,336
20240906,122200,81363911,551,551,551,551,168
20240906,122100,81271343,551,551,551,551,277
20240906,122000,81118716,551,551,551,551,458
20240906,121900,80866358,552,552,552,552,932
20240906,121800,80351894,552,552,552,552,572
20240906,121700,80036150,552,552,552,552,168
20240906,121600,79943414,552,552,552,552,228
20240906,121500,79817558,552,552,552,552,6315
20240906,121400,76331678,552,552,552,552,229
20240906,121300,76205270,552,552,552,552,168
20240906,121200,76112534,552,552,552,552,447
20240906,121100,75865790,552,552,552,552,228
20240906,121000,75739934,552,553,553,552,100
20240906,120900,75684694,553,552,553,552,396
20240906,120800,75465994,552,552,552,552,109
20240906,120700,75405826,552,552,552,552,396
20240906,120600,75187234,552,552,552,552,228
20240906,120500,75061378,552,552,552,552,168
20240906,120400,74968642,552,552,552,552,445
20240906,120300,74723002,552,552,552,552,170
20240906,120200,74629162,552,553,555,552,3001
20240906,120100,72965601,552,552,552,552,400
20240906,120000,72744801,552,552,552,552,168
20240906,115900,72652065,552,552,553,552,222
20240906,115800,72529421,552,552,552,552,446
20240906,115700,72283229,552,552,552,552,169
20240906,115600,72189941,552,553,553,552,5172
20240906,115500,69329885,553,553,553,553,229
20240906,115400,69203248,553,552,553,552,228
20240906,115300,69077332,552,552,552,552,336
20240906,115200,68891860,552,552,552,552,4700
20240906,115100,66297460,552,552,552,552,229
20240906,115000,66171052,552,553,553,552,327
20240906,114900,65990389,553,553,553,553,169
20240906,114800,65896932,553,553,553,553,228
20240906,114700,65770848,553,553,553,553,445
20240906,114600,65524763,552,552,552,552,169
20240906,114500,65431475,552,552,552,552,229
20240906,114400,65305067,553,552,553,552,2168
20240906,114300,64106331,552,552,552,552,4714
20240906,114200,61504203,552,552,552,552,337
20240906,114100,61318179,552,553,553,552,1060
20240906,114000,60732059,552,552,552,552,229
20240906,113900,60605651,552,552,552,552,276
20240906,113800,60453299,552,552,552,552,289
20240906,113700,60293771,552,552,552,552,108
20240906,113600,60234155,552,552,552,552,397
20240906,113500,60015011,552,552,552,552,108
20240906,113400,59955395,552,552,552,552,338
20240906,113300,59768819,552,552,552,552,228
20240906,113200,59642963,552,552,552,552,276
20240906,113100,59490611,552,552,552,552,396
20240906,113000,59272019,552,552,552,552,60
20240906,112900,59238899,553,553,553,553,1980
20240906,112800,58143959,553,552,553,552,4565
20240906,112700,55623959,552,552,552,552,259
20240906,112600,55480991,552,553,553,552,198
20240906,112500,55371665,552,552,552,552,336
20240906,112400,55186193,552,552,552,552,60
20240906,112300,55153073,554,552,554,552,2278
20240906,112200,53892187,552,552,552,552,228
20240906,112100,53766331,552,552,552,552,636
20240906,112000,53415259,552,552,552,552,446
20240906,111900,53169067,552,552,552,552,228
20240906,111800,53043211,552,552,552,552,169
20240906,111700,52949923,552,552,553,552,229
20240906,111600,52823514,552,552,552,552,228
20240906,111500,52697658,552,552,552,552,168
20240906,111400,52604922,552,552,552,552,336
20240906,111300,52419450,552,552,552,552,228
20240906,111200,52293594,552,552,553,552,3278
20240906,111100,50481138,552,552,552,552,230
20240906,111000,50354178,552,552,552,552,228
20240906,110900,50228322,552,553,553,552,682
20240906,110800,49851344,553,553,553,553,228
20240906,110700,49725260,553,553,553,553,169
20240906,110600,49631803,553,553,553,553,337
20240906,110500,49445442,553,553,553,553,229
20240906,110400,49318805,553,553,553,553,168
20240906,110300,49225901,553,553,553,553,633
20240906,110200,48875852,553,553,553,553,228
20240906,110100,48749768,553,553,553,553,277
20240906,110000,48596587,553,553,553,553,229
20240906,105900,48469950,553,553,553,553,168
20240906,105800,48377046,553,553,553,553,337
20240906,105700,48190685,553,553,553,553,168
20240906,105600,48097781,553,553,553,553,228
20240906,105500,47971697,553,553,553,553,337
20240906,105400,47785336,553,552,553,552,199
20240906,105300,47675319,552,553,553,552,2276
20240906,105200,46416781,553,553,553,553,366
20240906,105100,46214383,553,555,555,553,5060
20240906,105000,43406203,553,553,553,553,338
20240906,104900,43219289,553,555,555,553,61
20240906,104800,43185554,553,553,553,553,288
20240906,104700,43026290,553,553,553,553,216
20240906,104600,42906842,553,553,553,553,290
20240906,104500,42746472,553,553,553,553,228
20240906,104400,42620388,553,553,553,553,277
20240906,104300,42467207,553,553,553,553,229
20240906,104200,42340570,553,553,553,553,168
20240906,104100,42247666,553,553,553,553,444
20240906,104000,42002134,553,554,554,552,2229
20240906,103900,40767616,554,554,554,553,4050
20240906,103800,38527473,560,553,560,553,30060
20240906,103700,21696457,555,552,555,552,4837
20240906,103600,19026194,553,552,553,552,298
20240906,103500,18861678,552,552,552,552,229
20240906,103400,18735270,552,552,552,552,168
20240906,103300,18642534,552,552,553,552,385
20240906,103200,18430009,552,552,552,552,284
20240906,103100,18273241,553,553,553,553,64
20240906,103000,18237849,552,552,552,552,536
20240906,102900,17941977,552,552,552,552,168
20240906,102800,17849241,552,552,552,552,335
20240906,102700,17664321,552,552,553,552,172
20240906,102600,17569374,552,552,552,552,288
20240906,102500,17410398,552,552,552,552,216
20240906,102400,17291166,552,552,552,552,396
20240906,102300,17072574,552,552,552,552,447
20240906,102200,16825830,552,552,552,552,60
20240906,102100,16792710,555,552,555,552,560
20240906,102000,16482645,552,552,554,552,228
20240906,101900,16356749,552,552,552,552,229
20240906,101800,16230341,554,554,554,554,109
20240906,101700,16169955,553,552,553,552,258
20240906,101600,16027479,552,552,552,552,168
20240906,101500,15934743,552,553,553,552,388
20240906,101400,15720517,552,552,552,552,169
20240906,101300,15627229,552,553,553,552,314
20240906,101200,15453875,553,553,553,553,177
20240906,101100,15355994,552,553,553,552,268
20240906,101000,15207958,552,552,552,552,290
20240906,100900,15047878,553,553,553,553,256
20240906,100800,14906310,553,553,553,553,216
20240906,100700,14786862,553,554,554,553,290
20240906,100600,14626490,553,553,553,553,228
20240906,100500,14500406,553,553,553,553,276
20240906,100400,14347778,553,553,553,553,276
20240906,100300,14195150,553,553,553,553,397
20240906,100200,13975609,553,553,553,553,60
20240906,100100,13942429,554,553,555,553,245
20240906,100000,13806927,553,553,553,553,277
20240906,095900,13653746,552,552,552,552,228
20240906,095800,13527890,552,552,552,552,385
20240906,095700,13315370,552,552,552,552,168
20240906,095600,13222634,552,552,552,552,344
20240906,095500,13032746,553,553,553,552,113
20240906,095400,12970364,552,552,552,552,229
20240906,095300,12843956,552,552,552,552,313
20240906,095200,12671180,552,552,552,552,228
20240906,095100,12545324,552,552,552,552,229
20240906,095000,12418916,553,553,553,553,300
20240906,094900,12253016,552,552,552,552,257
20240906,094800,12111152,552,552,552,552,746
20240906,094700,11699360,552,553,553,552,247
20240906,094600,11562937,553,554,554,553,176
20240906,094500,11465494,553,552,553,552,339
20240906,094400,11278305,552,552,552,552,276
20240906,094300,11125953,552,552,552,552,168
20240906,094200,11033217,552,552,552,552,287
20240906,094100,10874793,553,552,553,552,238
20240906,094000,10743416,552,552,553,552,462
20240906,093900,10488267,552,553,553,552,82
20240906,093800,10442981,553,552,553,552,380
20240906,093700,10233113,553,552,553,552,77
20240906,093600,10190592,555,552,555,552,783
20240906,093500,9757847,552,552,553,552,384
20240906,093400,9545864,552,553,553,552,122
20240906,093300,9478519,552,553,553,552,296
20240906,093200,9314951,553,552,553,552,276
20240906,093100,9162431,552,552,552,551,4287
20240906,093000,6796243,552,552,552,552,3397
20240906,092900,4921099,552,552,552,552,168
20240906,092800,4828363,552,552,552,552,276
20240906,092700,4676011,551,552,552,551,1195
20240906,092600,4016479,552,552,552,552,219
20240906,092500,3895591,552,554,554,552,115
20240906,092400,3832092,554,553,554,552,292
20240906,092300,3670778,552,552,552,552,168
20240906,092200,3578042,552,553,553,552,334
20240906,092100,3393671,553,552,553,552,178
20240906,092000,3295405,552,552,553,552,340
20240906,091900,3107723,553,552,553,552,1228
20240906,091800,2428867,552,553,553,552,247
20240906,091700,2292519,552,552,553,552,235
20240906,091600,2162793,552,553,553,552,232
20240906,091500,2034557,554,553,554,553,435
20240906,091400,1793982,553,554,554,553,90
20240906,091300,1744182,553,554,554,553,1128
20240906,091200,1119654,555,554,555,554,181
20240906,091100,1019379,554,555,555,554,331
20240906,091000,835895,556,557,557,556,225
20240906,090900,710775,561,561,561,561,0
20240906,090800,710775,561,561,561,561,5
20240906,090700,707970,561,561,561,561,1
20240906,090600,707409,561,561,561,561,1
20240906,090500,706848,561,561,561,561,30
20240906,090400,690018,561,561,561,561,0
20240906,090300,690018,561,561,561,561,499
20240906,090200,410079,556,556,556,556,500
20240906,090100,132079,562,562,562,562,0
20240906,090000,132079,562,562,562,562,232