stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,185600,807847885,618,618,618,618,15543
20240924,185500,807847885,618,618,618,618,0
20240924,185400,807847885,618,618,618,618,0
20240924,185300,807847885,618,618,618,618,0
20240924,185200,807847885,618,618,618,618,0
20240924,185100,807847885,618,618,618,618,0
20240924,185000,807847885,618,618,618,618,0
20240924,184900,807847885,618,618,618,618,0
20240924,184800,807847885,618,618,618,618,0
20240924,184700,807847885,618,618,618,618,0
20240924,184600,807847885,618,618,618,618,0
20240924,184500,807847885,618,618,618,618,0
20240924,184400,807847885,618,618,618,618,0
20240924,184300,807847885,618,618,618,618,0
20240924,184200,807847885,618,618,618,618,0
20240924,184100,807847885,618,618,618,618,0
20240924,184000,807847885,618,618,618,618,0
20240924,183900,807847885,618,618,618,618,0
20240924,183800,807847885,618,618,618,618,0
20240924,183700,807847885,618,618,618,618,0
20240924,183600,807847885,618,618,618,618,0
20240924,183500,807847885,618,618,618,618,0
20240924,183400,807847885,618,618,618,618,0
20240924,183300,807847885,618,618,618,618,0
20240924,183200,807847885,618,618,618,618,0
20240924,183100,807847885,618,618,618,618,0
20240924,183000,807847885,618,618,618,618,0
20240924,182900,807847885,618,618,618,618,0
20240924,182800,807847885,618,618,618,618,0
20240924,182700,807847885,618,618,618,618,0
20240924,182600,807847885,618,618,618,618,15543
20240924,182500,807847885,618,618,618,618,0
20240924,182400,807847885,618,618,618,618,0
20240924,182300,807847885,618,618,618,618,0
20240924,182200,807847885,618,618,618,618,0
20240924,182100,807847885,618,618,618,618,0
20240924,182000,807847885,618,618,618,618,0
20240924,181900,807847885,618,618,618,618,0
20240924,181800,807847885,618,618,618,618,0
20240924,181700,807847885,618,618,618,618,0
20240924,181600,807847885,618,618,618,618,0
20240924,181500,807847885,618,618,618,618,0
20240924,181400,807847885,618,618,618,618,0
20240924,181300,807847885,618,618,618,618,0
20240924,181200,807847885,618,618,618,618,0
20240924,181100,807847885,618,618,618,618,0
20240924,181000,807847885,618,618,618,618,0
20240924,180900,807847885,618,618,618,618,0
20240924,180800,807847885,618,618,618,618,0
20240924,180700,807847885,618,618,618,618,0
20240924,180600,807847885,618,618,618,618,0
20240924,180500,807847885,618,618,618,618,0
20240924,180400,807847885,618,618,618,618,0
20240924,180300,807847885,618,618,618,618,0
20240924,180200,807847885,618,618,618,618,0
20240924,180100,807847885,618,618,618,618,0
20240924,180000,807847885,618,618,618,618,0
20240924,175900,807847885,618,618,618,618,0
20240924,175800,807847885,618,618,618,618,0
20240924,175700,807847885,618,618,618,618,0
20240924,175600,807847885,618,618,618,618,15543
20240924,175500,807847885,618,618,618,618,0
20240924,175400,807847885,618,618,618,618,0
20240924,175300,807847885,618,618,618,618,0
20240924,175200,807847885,618,618,618,618,0
20240924,175100,807847885,618,618,618,618,0
20240924,175000,807847885,618,618,618,618,0
20240924,174900,807847885,618,618,618,618,0
20240924,174800,807847885,618,618,618,618,0
20240924,174700,807847885,618,618,618,618,0
20240924,174600,807847885,618,618,618,618,0
20240924,174500,807847885,618,618,618,618,0
20240924,174400,807847885,618,618,618,618,0
20240924,174300,807847885,618,618,618,618,0
20240924,174200,807847885,618,618,618,618,0
20240924,174100,807847885,618,618,618,618,0
20240924,174000,807847885,618,618,618,618,0
20240924,173900,807847885,618,618,618,618,0
20240924,173800,807847885,618,618,618,618,0
20240924,173700,807847885,618,618,618,618,0
20240924,173600,807847885,618,618,618,618,0
20240924,173500,807847885,618,618,618,618,0
20240924,173400,807847885,618,618,618,618,0
20240924,173300,807847885,618,618,618,618,0
20240924,173200,807847885,618,618,618,618,0
20240924,173100,807847885,618,618,618,618,0
20240924,173000,807847885,618,618,618,618,0
20240924,172900,807847885,618,618,618,618,0
20240924,172800,807847885,618,618,618,618,0
20240924,172700,807847885,618,618,618,618,0
20240924,172600,807847885,618,618,618,618,15543
20240924,172500,807847885,618,618,618,618,0
20240924,172400,807847885,618,618,618,618,0
20240924,172300,807847885,618,618,618,618,0
20240924,172200,807847885,618,618,618,618,0
20240924,172100,807847885,618,618,618,618,0
20240924,172000,807847885,618,618,618,618,0
20240924,171900,807847885,618,618,618,618,0
20240924,171800,807847885,618,618,618,618,0
20240924,171700,807847885,618,618,618,618,0
20240924,171600,807847885,618,618,618,618,0
20240924,171500,807847885,618,618,618,618,0
20240924,171400,807847885,618,618,618,618,0
20240924,171300,807847885,618,618,618,618,0
20240924,171200,807847885,618,618,618,618,0
20240924,171100,807847885,618,618,618,618,0
20240924,171000,807847885,618,618,618,618,0
20240924,170900,807847885,618,618,618,618,0
20240924,170800,807847885,618,618,618,618,0
20240924,170700,807847885,618,618,618,618,0
20240924,170600,807847885,618,618,618,618,0
20240924,170500,807847885,618,618,618,618,0
20240924,170400,807847885,618,618,618,618,0
20240924,170300,807847885,618,618,618,618,0
20240924,170200,807847885,618,618,618,618,0
20240924,170100,807847885,618,618,618,618,0
20240924,170000,807847885,618,618,618,618,0
20240924,165900,807847885,618,618,618,618,0
20240924,165800,807847885,618,618,618,618,0
20240924,165700,807847885,618,618,618,618,0
20240924,165600,807847885,618,618,618,618,15543
20240924,165500,807847885,618,618,618,618,0
20240924,165400,807847885,618,618,618,618,0
20240924,165300,807847885,618,618,618,618,0
20240924,165200,807847885,618,618,618,618,0
20240924,165100,807847885,618,618,618,618,0
20240924,165000,807847885,618,618,618,618,0
20240924,164900,807847885,618,618,618,618,0
20240924,164800,807847885,618,618,618,618,0
20240924,164700,807847885,618,618,618,618,0
20240924,164600,807847885,618,618,618,618,0
20240924,164500,807847885,618,618,618,618,0
20240924,164400,807847885,618,618,618,618,0
20240924,164300,807847885,618,618,618,618,0
20240924,164200,807847885,618,618,618,618,0
20240924,164100,807847885,618,618,618,618,0
20240924,164000,807847885,618,618,618,618,0
20240924,163900,807847885,618,618,618,618,0
20240924,163800,807847885,618,618,618,618,0
20240924,163700,807847885,618,618,618,618,0
20240924,163600,807847885,618,618,618,618,0
20240924,163500,807847885,618,618,618,618,0
20240924,163400,807847885,618,618,618,618,0
20240924,163300,807847885,618,618,618,618,0
20240924,163200,807847885,618,618,618,618,0
20240924,163100,807847885,618,618,618,618,0
20240924,163000,807847885,618,618,618,618,0
20240924,162900,807847885,618,618,618,618,0
20240924,162800,807847885,618,618,618,618,0
20240924,162700,807847885,618,618,618,618,0
20240924,162600,807847885,618,618,618,618,15543
20240924,162500,807847885,618,618,618,618,0
20240924,162400,807847885,618,618,618,618,0
20240924,162300,807847885,618,618,618,618,0
20240924,162200,807847885,618,618,618,618,0
20240924,162100,807847885,618,618,618,618,0
20240924,162000,807847885,618,618,618,618,0
20240924,161900,807847885,618,618,618,618,0
20240924,161800,807847885,618,618,618,618,0
20240924,161700,807847885,618,618,618,618,0
20240924,161600,807847885,618,618,618,618,0
20240924,161500,807847885,618,618,618,618,0
20240924,161400,807847885,618,618,618,618,0
20240924,161300,807847885,618,618,618,618,0
20240924,161200,807847885,618,618,618,618,0
20240924,161100,807847885,618,618,618,618,0
20240924,161000,807847885,618,618,618,618,0
20240924,160900,807847885,618,618,618,618,0
20240924,160800,807847885,618,618,618,618,0
20240924,160700,807847885,618,618,618,618,0
20240924,160600,807847885,618,618,618,618,0
20240924,160500,807847885,618,618,618,618,0
20240924,160400,807847885,618,618,618,618,0
20240924,160300,807847885,618,618,618,618,0
20240924,160200,807847885,618,618,618,618,0
20240924,160100,807847885,618,618,618,618,0
20240924,160000,807847885,618,618,618,618,0
20240924,155900,807847885,618,618,618,618,0
20240924,155800,807847885,618,618,618,618,0
20240924,155700,807847885,618,618,618,618,0
20240924,155600,807847885,618,618,618,618,15543
20240924,155500,807847885,618,618,618,618,0
20240924,155400,807847885,618,618,618,618,0
20240924,155300,807847885,618,618,618,618,0
20240924,155200,807847885,618,618,618,618,0
20240924,155100,807847885,618,618,618,618,0
20240924,155000,807847885,618,618,618,618,0
20240924,154900,807847885,618,618,618,618,0
20240924,154800,807847885,618,618,618,618,0
20240924,154700,807847885,618,618,618,618,0
20240924,154600,807847885,618,618,618,618,0
20240924,154500,807847885,618,618,618,618,0
20240924,154400,807847885,618,618,618,618,0
20240924,154300,807847885,618,618,618,618,0
20240924,154200,807847885,618,618,618,618,0
20240924,154100,807847885,618,618,618,618,0
20240924,154000,807847885,618,618,618,618,0
20240924,153900,807847885,618,618,618,618,0
20240924,153800,807847885,618,618,618,618,0
20240924,153700,807847885,618,618,618,618,0
20240924,153600,807847885,618,618,618,618,0
20240924,153500,807847885,618,618,618,618,0
20240924,153400,807847885,618,618,618,618,0
20240924,153300,807847885,618,618,618,618,0
20240924,153200,807847885,618,618,618,618,0
20240924,153100,807847885,618,618,618,618,0
20240924,153000,807847885,618,618,618,618,15543
20240924,152900,798242311,619,619,619,619,0
20240924,152800,798242311,619,619,619,619,0
20240924,152700,798242311,619,619,619,619,0
20240924,152600,798242311,619,619,619,619,0
20240924,152500,798242311,619,619,619,619,0
20240924,152400,798242311,619,619,619,619,0
20240924,152300,798242311,619,619,619,619,0
20240924,152200,798242311,619,619,619,619,0
20240924,152100,798242311,619,619,619,619,0
20240924,152000,798242311,619,619,619,619,0
20240924,151900,798242311,619,618,619,618,3763
20240924,151800,795914014,618,618,618,618,1942
20240924,151700,794713858,618,618,618,618,579
20240924,151600,794356036,618,617,618,617,11
20240924,151500,794349245,618,618,618,618,950
20240924,151400,793762145,616,616,616,616,12
20240924,151300,793754753,616,618,618,616,1544
20240924,151200,792802829,618,617,618,617,33
20240924,151100,792782436,618,618,618,618,4695
20240924,151000,789880926,618,618,618,617,1542
20240924,150900,788928536,618,618,618,618,48
20240924,150800,788898872,618,618,618,618,4
20240924,150700,788896400,618,618,618,616,6262
20240924,150600,785026580,618,616,618,616,8529
20240924,150500,779762938,617,617,617,617,1324
20240924,150400,778946030,617,616,617,615,12244
20240924,150300,771402788,616,615,616,613,9287
20240924,150200,765684159,614,614,614,614,2280
20240924,150100,764284239,616,616,616,616,0
20240924,150000,764284239,616,616,616,616,0
20240924,145900,764284239,616,615,616,615,602
20240924,145800,763913943,616,612,616,612,24
20240924,145700,763899163,609,611,618,609,2304
20240924,145600,762478378,607,610,610,607,6942
20240924,145500,758259178,613,611,613,611,1042
20240924,145400,757622514,611,613,613,608,8055
20240924,145300,752722053,611,615,615,607,14335
20240924,145200,743999712,615,615,615,615,2
20240924,145100,743998482,609,617,617,609,13209
20240924,145000,735945173,610,613,613,610,10000
20240924,144900,729831359,618,614,618,614,459
20240924,144800,729549525,614,614,614,614,339
20240924,144700,729341379,614,614,614,614,4622
20240924,144600,726503471,615,615,615,615,131
20240924,144500,726422906,615,615,615,615,3446
20240924,144400,724303616,615,615,615,615,6570
20240924,144300,720263066,619,614,619,614,6183
20240924,144200,716443017,614,615,615,614,1369
20240924,144100,715601667,615,615,615,615,0
20240924,144000,715601667,615,615,615,615,0
20240924,143900,715601667,615,615,615,615,304
20240924,143800,715414707,615,615,615,614,2102
20240924,143700,714122077,615,613,615,613,600
20240924,143600,713753677,615,615,615,615,0
20240924,143500,713753677,615,615,615,615,3
20240924,143400,713751832,613,613,613,613,10000
20240924,143300,707621832,615,614,615,614,2914
20240924,143200,705830736,613,614,614,613,903
20240924,143100,705277097,614,613,614,613,6
20240924,143000,705273418,613,613,613,613,809
20240924,142900,704777501,614,614,614,614,2
20240924,142800,704776273,611,612,612,611,5335
20240924,142700,701511488,612,612,612,612,300
20240924,142600,701327888,612,611,612,611,4230
20240924,142500,698743308,612,612,612,612,4
20240924,142400,698740860,610,610,610,610,0
20240924,142300,698740860,610,611,611,610,12840
20240924,142200,690906231,612,613,613,612,3268
20240924,142100,688906154,613,613,613,613,250
20240924,142000,688752904,613,613,613,613,153
20240924,141900,688659115,613,613,613,613,0
20240924,141800,688659115,613,613,613,613,978
20240924,141700,688059601,613,613,613,613,1
20240924,141600,688058988,612,612,612,611,1656
20240924,141500,687046316,612,612,612,612,79
20240924,141400,686997968,612,612,612,612,999
20240924,141300,686386580,612,611,612,611,203
20240924,141200,686262346,610,609,610,609,1950
20240924,141100,685074316,610,610,612,608,5485
20240924,141000,681731262,609,612,612,609,7933
20240924,140900,676894408,612,612,612,612,409
20240924,140800,676644100,612,610,612,610,859
20240924,140700,676119608,610,612,612,610,1150
20240924,140600,675417808,613,611,613,610,6122
20240924,140500,671682322,613,614,614,613,1002
20240924,140400,671068094,611,614,614,611,7910
20240924,140300,666231229,614,614,614,614,13
20240924,140200,666223247,612,614,614,612,22
20240924,140100,666209765,614,614,614,614,200
20240924,140000,666086965,615,615,615,615,1000
20240924,135900,665471965,615,612,615,612,1001
20240924,135800,664859350,612,613,613,612,800
20240924,135700,664369730,615,615,615,615,0
20240924,135600,664369730,615,615,615,615,1
20240924,135500,664369115,612,612,612,612,2
20240924,135400,664367891,615,615,615,615,1
20240924,135300,664367276,612,615,615,612,3418
20240924,135200,662275111,615,613,615,612,2422
20240924,135100,660787720,615,615,615,615,20
20240924,135000,660775420,615,613,615,612,831
20240924,134900,660266745,615,615,615,615,200
20240924,134800,660143745,615,613,615,613,1957
20240924,134700,658940490,610,610,610,610,27145
20240924,134600,642382040,610,612,612,610,14804
20240924,134500,633335387,612,613,613,612,1996
20240924,134400,632112839,613,614,614,613,1512
20240924,134300,631184669,614,614,614,614,159
20240924,134200,631087043,614,613,614,613,763
20240924,134100,630618782,613,613,613,613,10
20240924,134000,630612652,613,613,613,613,0
20240924,133900,630612652,613,613,614,613,1200
20240924,133800,629877051,613,613,613,613,900
20240924,133700,629325351,616,614,616,614,63
20240924,133600,629286573,613,613,613,613,1029
20240924,133500,628655796,613,613,613,613,70
20240924,133400,628612886,613,613,613,613,74
20240924,133300,628567524,613,614,616,613,10500
20240924,133200,622103242,613,613,614,613,2380
20240924,133100,620644102,613,612,613,612,877
20240924,133000,620107180,612,614,614,612,565
20240924,132900,619761000,616,616,616,616,0
20240924,132800,619761000,616,614,616,614,1294
20240924,132700,618966094,614,612,614,612,6020
20240924,132600,615272002,612,611,612,610,3512
20240924,132500,613124457,611,611,611,611,1088
20240924,132400,612459689,610,610,611,610,5814
20240924,132300,608911968,610,609,610,609,122
20240924,132200,608837668,610,611,611,608,1993
20240924,132100,607622023,611,611,611,611,1640
20240924,132000,606619983,610,610,610,610,180
20240924,131900,606510183,610,611,611,610,1259
20240924,131800,605742192,611,610,611,610,311
20240924,131700,605552481,611,610,611,610,2201
20240924,131600,604209571,609,608,609,608,4656
20240924,131500,601374507,605,606,608,605,2615
20240924,131400,599790140,605,608,609,605,6895
20240924,131300,595617400,608,608,608,608,0
20240924,131200,595617400,608,609,609,608,437
20240924,131100,595351316,608,607,608,607,548
20240924,131000,595018277,608,608,608,608,341
20240924,130900,594810949,608,608,608,608,68
20240924,130800,594769605,608,607,608,607,780
20240924,130700,594295754,608,609,609,608,556
20240924,130600,593957510,609,609,609,609,3008
20240924,130500,592125638,609,605,609,605,37561
20240924,130400,569329430,604,605,605,604,382
20240924,130300,569098635,605,605,605,605,301
20240924,130200,568916530,605,606,606,605,2429
20240924,130100,567446984,605,605,605,605,1990
20240924,130000,566243034,604,605,605,604,4308
20240924,125900,563636704,605,604,605,604,969
20240924,125800,563050819,604,605,605,601,10866
20240924,125700,556496983,605,605,605,600,50115
20240924,125600,526334070,605,606,606,605,3955
20240924,125500,523941265,606,607,608,606,1818
20240924,125400,522839483,608,606,608,606,116
20240924,125300,522768957,606,608,608,606,209
20240924,125200,522641903,608,608,608,608,0
20240924,125100,522641903,608,609,609,608,60
20240924,125000,522605413,609,605,609,605,12858
20240924,124900,514815047,605,608,609,605,5040
20240924,124800,511765702,607,605,609,604,1949
20240924,124700,510584481,604,611,611,604,34478
20240924,124600,489726476,608,608,608,608,391
20240924,124500,489488748,608,610,611,608,3611
20240924,124400,487282887,611,610,611,610,3537
20240924,124300,485123332,608,610,610,608,1941
20240924,124200,483939672,610,609,610,609,1166
20240924,124100,483229577,609,610,610,609,14
20240924,124000,483221039,610,609,610,609,449
20240924,123900,482947450,609,605,609,604,2488
20240924,123800,481444412,604,606,610,604,4760
20240924,123700,478565653,610,615,615,605,34263
20240924,123600,457685405,613,613,613,613,0
20240924,123500,457685405,613,618,618,613,2801
20240924,123400,455964339,618,618,618,618,0
20240924,123300,455964339,618,618,618,618,4
20240924,123200,455961867,619,619,619,619,2000
20240924,123100,454723867,619,619,619,619,2000
20240924,123000,453485867,617,619,619,617,504
20240924,122900,453174867,619,619,619,619,0
20240924,122800,453174867,619,619,619,619,10
20240924,122700,453168677,617,618,618,617,37
20240924,122600,453145837,620,620,620,619,535
20240924,122500,452814647,619,620,620,619,575
20240924,122400,452458364,619,619,619,619,0
20240924,122300,452458364,619,620,620,619,151
20240924,122200,452364789,620,620,620,620,0
20240924,122100,452364789,620,620,621,620,253
20240924,122000,452207927,621,615,621,615,1099
20240924,121900,451528490,615,625,625,615,52244
20240924,121800,419311752,625,626,626,625,248
20240924,121700,419156748,625,626,627,625,3279
20240924,121600,417105574,625,625,625,625,0
20240924,121500,417105574,625,625,625,625,18
20240924,121400,417094324,625,624,625,624,1403
20240924,121300,416217629,623,623,623,623,0
20240924,121200,416217629,623,623,623,623,233
20240924,121100,416072470,623,623,623,623,967
20240924,121000,415470029,623,623,623,623,0
20240924,120900,415470029,623,623,623,623,0
20240924,120800,415470029,623,623,623,623,0
20240924,120700,415470029,623,623,623,623,0
20240924,120600,415470029,623,623,623,623,60
20240924,120500,415432649,623,625,625,623,339
20240924,120400,415221450,623,625,625,623,463
20240924,120300,414932967,625,624,625,624,4000
20240924,120200,412433693,624,624,624,624,150
20240924,120100,412340093,624,624,624,624,0
20240924,120000,412340093,624,624,624,624,5
20240924,115900,412336973,625,624,625,624,2686
20240924,115800,410659281,623,620,623,620,74
20240924,115700,410613392,620,621,625,620,4726
20240924,115600,407682346,620,624,625,620,9691
20240924,115500,401668000,626,626,626,626,541
20240924,115400,401329334,626,626,626,626,820
20240924,115300,400816014,625,624,627,624,1877
20240924,115200,399641404,625,625,625,625,0
20240924,115100,399641404,625,623,625,623,3651
20240924,115000,397363434,622,622,622,620,4964
20240924,114900,394278633,621,620,621,620,1737
20240924,114800,393201462,620,618,620,610,10408
20240924,114700,386792270,619,620,622,619,1256
20240924,114600,386013822,620,620,622,620,588
20240924,114500,385648262,620,619,622,619,2821
20240924,114400,383895296,619,621,623,618,11799
20240924,114300,376575466,619,615,621,615,12166
20240924,114200,369051834,614,610,619,609,11992
20240924,114100,361672985,609,607,613,605,32404
20240924,114000,341912659,609,603,609,603,33924
20240924,113900,321439652,601,601,601,601,0
20240924,113800,321439652,601,610,611,601,41113
20240924,113700,296548903,610,617,617,610,23500
20240924,113600,282169875,614,620,623,614,5343
20240924,113500,278886356,616,623,623,616,6881
20240924,113400,274635196,623,621,623,621,1731
20240924,113300,273556881,623,622,624,621,1545
20240924,113200,272594373,621,623,625,617,26992
20240924,113100,255843265,622,630,633,622,19485
20240924,113000,243656585,630,630,630,630,30
20240924,112900,243637685,628,626,628,626,12178
20240924,112800,236010263,626,626,626,626,2000
20240924,112700,234758263,626,629,629,626,3603
20240924,112600,232499879,626,630,630,626,20991
20240924,112500,219303211,634,633,634,633,49
20240924,112400,219272193,630,630,633,630,2900
20240924,112300,217439193,635,633,635,633,250
20240924,112200,217280843,635,635,635,635,2
20240924,112100,217279573,630,635,635,630,16501
20240924,112000,206876494,635,635,635,631,5
20240924,111900,206873323,634,634,635,630,334
20240924,111800,206662752,629,634,634,629,11826
20240924,111700,199208820,634,634,635,634,54
20240924,111600,199174583,635,636,636,635,46
20240924,111500,199145331,638,636,638,636,1156
20240924,111400,198409043,637,634,637,633,10102
20240924,111300,192013988,636,637,637,633,8746
20240924,111200,186462900,637,639,639,637,281
20240924,111100,186283687,637,638,639,637,2774
20240924,111000,184515957,639,638,639,638,2382
20240924,110900,182996039,639,636,639,636,2946
20240924,110800,181116627,638,638,639,636,4380
20240924,110700,178322091,639,634,639,634,26
20240924,110600,178305525,635,635,635,635,6304
20240924,110500,174302485,639,638,639,638,1430
20240924,110400,173389510,635,640,640,635,2002
20240924,110300,172118230,640,640,640,633,1370
20240924,110200,171248740,640,639,640,639,604
20240924,110100,170862280,640,640,640,640,128
20240924,110000,170780360,640,640,643,640,9189
20240924,105900,164896509,640,641,641,620,21130
20240924,105800,151545994,641,641,642,641,1173
20240924,105700,150794090,640,643,643,640,3844
20240924,105600,148330733,640,644,644,640,3411
20240924,105500,146147649,644,643,644,640,7202
20240924,105400,141534754,644,643,644,642,3100
20240924,105300,139544153,645,647,649,645,1458
20240924,105200,138602835,645,648,648,641,25504
20240924,105100,122196046,645,649,649,645,10496
20240924,105000,115399627,650,650,650,649,4755
20240924,104900,112310452,653,653,653,650,8701
20240924,104800,106642890,654,654,654,654,0
20240924,104700,106642890,654,654,654,654,0
20240924,104600,106642890,654,654,654,654,0
20240924,104500,106642890,654,654,654,654,0
20240924,104400,106642890,654,654,654,654,41
20240924,104300,106616076,654,655,655,654,59
20240924,104200,106577436,655,655,655,655,0
20240924,104100,106577436,655,655,655,655,11
20240924,104000,106570231,652,652,652,652,18
20240924,103900,106558495,656,652,656,651,5526
20240924,103800,102958370,652,652,652,652,0
20240924,103700,102958370,652,653,653,652,2000
20240924,103600,101653688,656,656,656,656,210
20240924,103500,101515928,656,656,656,656,0
20240924,103400,101515928,656,652,656,652,1182
20240924,103300,100743709,652,653,653,652,5300
20240924,103200,97287070,653,657,657,653,15333
20240924,103100,87273875,657,657,657,657,2
20240924,103000,87272561,657,655,657,653,6780
20240924,102900,82839982,655,655,655,655,0
20240924,102800,82839982,655,657,657,655,3831
20240924,102700,80328527,657,656,657,655,700
20240924,102600,79869599,658,658,658,658,25
20240924,102500,79853149,660,659,660,659,15
20240924,102400,79843256,660,659,660,659,301
20240924,102300,79644597,660,660,660,660,0
20240924,102200,79644597,660,660,660,660,9
20240924,102100,79638657,660,660,660,660,23
20240924,102000,79623477,660,660,660,660,0
20240924,101900,79623477,660,660,660,660,103
20240924,101800,79555497,660,661,661,653,1163
20240924,101700,78795294,660,657,660,656,5531
20240924,101600,75162670,657,661,661,657,30092
20240924,101500,55371628,662,662,662,662,0
20240924,101400,55371628,662,662,662,662,10
20240924,101300,55365008,662,662,662,662,2
20240924,101200,55363684,663,663,663,663,0
20240924,101100,55363684,663,663,663,663,1508
20240924,101000,54363880,663,663,663,663,210
20240924,100900,54224650,663,662,663,662,64
20240924,100800,54182269,663,663,663,663,0
20240924,100700,54182269,663,663,663,663,1
20240924,100600,54181606,663,663,663,663,21
20240924,100500,54167683,664,664,664,664,0
20240924,100400,54167683,664,660,664,658,5485
20240924,100300,50557550,658,662,663,658,16014
20240924,100200,39976875,663,663,663,663,149
20240924,100100,39878088,663,665,665,663,1649
20240924,100000,38783941,665,665,665,665,201
20240924,095900,38650276,666,666,666,666,1
20240924,095800,38649610,664,664,664,664,0
20240924,095700,38649610,664,667,667,664,1501
20240924,095600,37652943,664,664,664,664,0
20240924,095500,37652943,664,664,664,664,1
20240924,095400,37652279,667,667,667,667,0
20240924,095300,37652279,667,667,667,667,25
20240924,095200,37635604,667,667,667,667,35
20240924,095100,37612259,667,667,667,667,0
20240924,095000,37612259,667,667,667,667,0
20240924,094900,37612259,667,666,667,666,10
20240924,094800,37605595,667,665,667,665,4465
20240924,094700,34632465,665,665,665,665,1
20240924,094600,34631800,662,662,662,662,0
20240924,094500,34631800,662,663,663,662,281
20240924,094400,34445678,662,663,663,662,744
20240924,094300,33952550,663,663,663,663,0
20240924,094200,33952550,663,663,663,663,0
20240924,094100,33952550,663,664,664,663,4771
20240924,094000,30785606,663,663,663,663,0
20240924,093900,30785606,663,663,663,663,1352
20240924,093800,29889230,663,664,664,663,1333
20240924,093700,29005442,664,664,664,664,0
20240924,093600,29005442,664,664,664,664,2
20240924,093500,29004114,663,663,663,663,0
20240924,093400,29004114,663,663,663,663,1
20240924,093300,29003451,663,666,666,663,363
20240924,093200,28762758,666,666,666,663,316
20240924,093100,28552882,667,667,667,667,30
20240924,093000,28532872,667,663,667,663,509
20240924,092900,28193373,664,669,669,664,190
20240924,092800,28066443,669,669,669,669,50
20240924,092700,28032993,669,663,669,660,1100
20240924,092600,27306051,669,669,669,669,0
20240924,092500,27306051,669,669,669,669,0
20240924,092400,27306051,669,666,669,664,20089
20240924,092300,13941215,666,667,667,666,2500
20240924,092200,12275084,669,669,669,669,3
20240924,092100,12273077,669,669,669,666,6917
20240924,092000,7661106,669,669,669,669,6
20240924,091900,7657092,669,669,669,669,1
20240924,091800,7656423,670,670,670,670,219
20240924,091700,7509693,671,671,671,671,1
20240924,091600,7509022,671,671,671,671,1
20240924,091500,7508351,671,670,671,670,1011
20240924,091400,6830980,670,670,670,670,20
20240924,091300,6817580,670,670,670,670,54
20240924,091200,6781400,670,670,670,670,100
20240924,091100,6714400,670,669,670,669,301
20240924,091000,6512930,669,669,669,669,154
20240924,090900,6409904,670,671,671,670,415
20240924,090800,6131670,671,674,674,671,159
20240924,090700,6024537,675,675,675,675,147
20240924,090600,5925312,676,676,676,676,1
20240924,090500,5924636,670,670,670,670,0
20240924,090400,5924636,670,670,670,670,0
20240924,090300,5924636,670,676,677,670,2500
20240924,090200,4243136,677,673,677,673,4345
20240924,090100,1308355,673,673,673,673,0
20240924,090000,1308355,673,667,673,667,1957