stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,185600,699917925,604,604,604,604,12626
20240925,185500,699917925,604,604,604,604,0
20240925,185400,699917925,604,604,604,604,0
20240925,185300,699917925,604,604,604,604,0
20240925,185200,699917925,604,604,604,604,0
20240925,185100,699917925,604,604,604,604,0
20240925,185000,699917925,604,604,604,604,0
20240925,184900,699917925,604,604,604,604,0
20240925,184800,699917925,604,604,604,604,0
20240925,184700,699917925,604,604,604,604,0
20240925,184600,699917925,604,604,604,604,0
20240925,184500,699917925,604,604,604,604,0
20240925,184400,699917925,604,604,604,604,0
20240925,184300,699917925,604,604,604,604,0
20240925,184200,699917925,604,604,604,604,0
20240925,184100,699917925,604,604,604,604,0
20240925,184000,699917925,604,604,604,604,0
20240925,183900,699917925,604,604,604,604,0
20240925,183800,699917925,604,604,604,604,0
20240925,183700,699917925,604,604,604,604,0
20240925,183600,699917925,604,604,604,604,0
20240925,183500,699917925,604,604,604,604,0
20240925,183400,699917925,604,604,604,604,0
20240925,183300,699917925,604,604,604,604,0
20240925,183200,699917925,604,604,604,604,0
20240925,183100,699917925,604,604,604,604,0
20240925,183000,699917925,604,604,604,604,0
20240925,182900,699917925,604,604,604,604,0
20240925,182800,699917925,604,604,604,604,0
20240925,182700,699917925,604,604,604,604,0
20240925,182600,699917925,604,604,604,604,12626
20240925,182500,699917925,604,604,604,604,0
20240925,182400,699917925,604,604,604,604,0
20240925,182300,699917925,604,604,604,604,0
20240925,182200,699917925,604,604,604,604,0
20240925,182100,699917925,604,604,604,604,0
20240925,182000,699917925,604,604,604,604,0
20240925,181900,699917925,604,604,604,604,0
20240925,181800,699917925,604,604,604,604,0
20240925,181700,699917925,604,604,604,604,0
20240925,181600,699917925,604,604,604,604,0
20240925,181500,699917925,604,604,604,604,0
20240925,181400,699917925,604,604,604,604,0
20240925,181300,699917925,604,604,604,604,0
20240925,181200,699917925,604,604,604,604,0
20240925,181100,699917925,604,604,604,604,0
20240925,181000,699917925,604,604,604,604,0
20240925,180900,699917925,604,604,604,604,0
20240925,180800,699917925,604,604,604,604,0
20240925,180700,699917925,604,604,604,604,0
20240925,180600,699917925,604,604,604,604,0
20240925,180500,699917925,604,604,604,604,0
20240925,180400,699917925,604,604,604,604,0
20240925,180300,699917925,604,604,604,604,0
20240925,180200,699917925,604,604,604,604,0
20240925,180100,699917925,604,604,604,604,0
20240925,180000,699917925,604,604,604,604,0
20240925,175900,699917925,604,604,604,604,0
20240925,175800,699917925,604,604,604,604,0
20240925,175700,699917925,604,604,604,604,0
20240925,175600,699917925,604,604,604,604,12626
20240925,175500,699917925,604,604,604,604,0
20240925,175400,699917925,604,604,604,604,0
20240925,175300,699917925,604,604,604,604,0
20240925,175200,699917925,604,604,604,604,0
20240925,175100,699917925,604,604,604,604,0
20240925,175000,699917925,604,604,604,604,0
20240925,174900,699917925,604,604,604,604,0
20240925,174800,699917925,604,604,604,604,0
20240925,174700,699917925,604,604,604,604,0
20240925,174600,699917925,604,604,604,604,0
20240925,174500,699917925,604,604,604,604,0
20240925,174400,699917925,604,604,604,604,0
20240925,174300,699917925,604,604,604,604,0
20240925,174200,699917925,604,604,604,604,0
20240925,174100,699917925,604,604,604,604,0
20240925,174000,699917925,604,604,604,604,0
20240925,173900,699917925,604,604,604,604,0
20240925,173800,699917925,604,604,604,604,0
20240925,173700,699917925,604,604,604,604,0
20240925,173600,699917925,604,604,604,604,0
20240925,173500,699917925,604,604,604,604,0
20240925,173400,699917925,604,604,604,604,0
20240925,173300,699917925,604,604,604,604,0
20240925,173200,699917925,604,604,604,604,0
20240925,173100,699917925,604,604,604,604,0
20240925,173000,699917925,604,604,604,604,0
20240925,172900,699917925,604,604,604,604,0
20240925,172800,699917925,604,604,604,604,0
20240925,172700,699917925,604,604,604,604,0
20240925,172600,699917925,604,604,604,604,12626
20240925,172500,699917925,604,604,604,604,0
20240925,172400,699917925,604,604,604,604,0
20240925,172300,699917925,604,604,604,604,0
20240925,172200,699917925,604,604,604,604,0
20240925,172100,699917925,604,604,604,604,0
20240925,172000,699917925,604,604,604,604,0
20240925,171900,699917925,604,604,604,604,0
20240925,171800,699917925,604,604,604,604,0
20240925,171700,699917925,604,604,604,604,0
20240925,171600,699917925,604,604,604,604,0
20240925,171500,699917925,604,604,604,604,0
20240925,171400,699917925,604,604,604,604,0
20240925,171300,699917925,604,604,604,604,0
20240925,171200,699917925,604,604,604,604,0
20240925,171100,699917925,604,604,604,604,0
20240925,171000,699917925,604,604,604,604,0
20240925,170900,699917925,604,604,604,604,0
20240925,170800,699917925,604,604,604,604,0
20240925,170700,699917925,604,604,604,604,0
20240925,170600,699917925,604,604,604,604,0
20240925,170500,699917925,604,604,604,604,0
20240925,170400,699917925,604,604,604,604,0
20240925,170300,699917925,604,604,604,604,0
20240925,170200,699917925,604,604,604,604,0
20240925,170100,699917925,604,604,604,604,0
20240925,170000,699917925,604,604,604,604,0
20240925,165900,699917925,604,604,604,604,0
20240925,165800,699917925,604,604,604,604,0
20240925,165700,699917925,604,604,604,604,0
20240925,165600,699917925,604,604,604,604,12626
20240925,165500,699917925,604,604,604,604,0
20240925,165400,699917925,604,604,604,604,0
20240925,165300,699917925,604,604,604,604,0
20240925,165200,699917925,604,604,604,604,0
20240925,165100,699917925,604,604,604,604,0
20240925,165000,699917925,604,604,604,604,0
20240925,164900,699917925,604,604,604,604,0
20240925,164800,699917925,604,604,604,604,0
20240925,164700,699917925,604,604,604,604,0
20240925,164600,699917925,604,604,604,604,0
20240925,164500,699917925,604,604,604,604,0
20240925,164400,699917925,604,604,604,604,0
20240925,164300,699917925,604,604,604,604,0
20240925,164200,699917925,604,604,604,604,0
20240925,164100,699917925,604,604,604,604,0
20240925,164000,699917925,604,604,604,604,0
20240925,163900,699917925,604,604,604,604,0
20240925,163800,699917925,604,604,604,604,0
20240925,163700,699917925,604,604,604,604,0
20240925,163600,699917925,604,604,604,604,0
20240925,163500,699917925,604,604,604,604,0
20240925,163400,699917925,604,604,604,604,0
20240925,163300,699917925,604,604,604,604,0
20240925,163200,699917925,604,604,604,604,0
20240925,163100,699917925,604,604,604,604,0
20240925,163000,699917925,604,604,604,604,0
20240925,162900,699917925,604,604,604,604,0
20240925,162800,699917925,604,604,604,604,0
20240925,162700,699917925,604,604,604,604,0
20240925,162600,699917925,604,604,604,604,12626
20240925,162500,699917925,604,604,604,604,0
20240925,162400,699917925,604,604,604,604,0
20240925,162300,699917925,604,604,604,604,0
20240925,162200,699917925,604,604,604,604,0
20240925,162100,699917925,604,604,604,604,0
20240925,162000,699917925,604,604,604,604,0
20240925,161900,699917925,604,604,604,604,0
20240925,161800,699917925,604,604,604,604,0
20240925,161700,699917925,604,604,604,604,0
20240925,161600,699917925,604,604,604,604,0
20240925,161500,699917925,604,604,604,604,0
20240925,161400,699917925,604,604,604,604,0
20240925,161300,699917925,604,604,604,604,0
20240925,161200,699917925,604,604,604,604,0
20240925,161100,699917925,604,604,604,604,0
20240925,161000,699917925,604,604,604,604,0
20240925,160900,699917925,604,604,604,604,0
20240925,160800,699917925,604,604,604,604,0
20240925,160700,699917925,604,604,604,604,0
20240925,160600,699917925,604,604,604,604,0
20240925,160500,699917925,604,604,604,604,0
20240925,160400,699917925,604,604,604,604,0
20240925,160300,699917925,604,604,604,604,0
20240925,160200,699917925,604,604,604,604,0
20240925,160100,699917925,604,604,604,604,0
20240925,160000,699917925,604,604,604,604,0
20240925,155900,699917925,604,604,604,604,0
20240925,155800,699917925,604,604,604,604,0
20240925,155700,699917925,604,604,604,604,0
20240925,155600,699917925,604,604,604,604,12626
20240925,155500,699917925,604,604,604,604,0
20240925,155400,699917925,604,604,604,604,0
20240925,155300,699917925,604,604,604,604,0
20240925,155200,699917925,604,604,604,604,0
20240925,155100,699917925,604,604,604,604,0
20240925,155000,699917925,604,604,604,604,0
20240925,154900,699917925,604,604,604,604,0
20240925,154800,699917925,604,604,604,604,0
20240925,154700,699917925,604,604,604,604,0
20240925,154600,699917925,604,604,604,604,0
20240925,154500,699917925,604,604,604,604,0
20240925,154400,699917925,604,604,604,604,0
20240925,154300,699917925,604,604,604,604,0
20240925,154200,699917925,604,604,604,604,0
20240925,154100,699917925,604,604,604,604,0
20240925,154000,699917925,604,604,604,604,0
20240925,153900,699917925,604,604,604,604,0
20240925,153800,699917925,604,604,604,604,0
20240925,153700,699917925,604,604,604,604,0
20240925,153600,699917925,604,604,604,604,0
20240925,153500,699917925,604,604,604,604,0
20240925,153400,699917925,604,604,604,604,0
20240925,153300,699917925,604,604,604,604,0
20240925,153200,699917925,604,604,604,604,0
20240925,153100,699917925,604,604,604,604,0
20240925,153000,699917925,604,604,604,604,12626
20240925,152900,692291821,606,606,606,606,0
20240925,152800,692291821,606,606,606,606,0
20240925,152700,692291821,606,606,606,606,0
20240925,152600,692291821,606,606,606,606,0
20240925,152500,692291821,606,606,606,606,0
20240925,152400,692291821,606,606,606,606,0
20240925,152300,692291821,606,606,606,606,0
20240925,152200,692291821,606,606,606,606,0
20240925,152100,692291821,606,606,606,606,0
20240925,152000,692291821,606,606,606,606,0
20240925,151900,692291821,606,605,606,605,6741
20240925,151800,688212775,605,605,605,605,0
20240925,151700,688212775,605,605,605,605,0
20240925,151600,688212775,605,605,605,605,0
20240925,151500,688212775,605,605,605,605,0
20240925,151400,688212775,605,605,605,605,359
20240925,151300,687995580,605,605,605,605,1941
20240925,151200,686821275,604,604,604,604,126
20240925,151100,686745171,606,606,606,606,0
20240925,151000,686745171,606,606,606,606,0
20240925,150900,686745171,606,606,606,606,0
20240925,150800,686745171,606,606,606,606,0
20240925,150700,686745171,606,604,606,604,1597
20240925,150600,685778405,605,605,605,605,7
20240925,150500,685774170,605,606,606,605,219
20240925,150400,685641674,606,606,606,606,9
20240925,150300,685636220,605,605,606,605,658
20240925,150200,685237672,606,606,606,606,0
20240925,150100,685237672,606,606,606,606,40
20240925,150000,685213432,606,606,606,606,2
20240925,145900,685212220,604,604,604,604,0
20240925,145800,685212220,604,605,605,604,1427
20240925,145700,684349304,606,606,606,606,528
20240925,145600,684029336,606,606,606,606,889
20240925,145500,683490602,606,606,606,606,247
20240925,145400,683340920,605,605,605,605,88
20240925,145300,683287680,604,604,604,604,1000
20240925,145200,682683680,604,604,604,604,1000
20240925,145100,682079680,605,605,605,605,0
20240925,145000,682079680,605,605,605,604,1004
20240925,144900,681472759,606,602,606,602,2500
20240925,144800,679965756,602,602,602,602,3000
20240925,144700,678159756,602,603,603,602,8029
20240925,144600,673323269,603,603,603,603,0
20240925,144500,673323269,603,605,605,603,10031
20240925,144400,667266814,606,606,606,606,256
20240925,144300,667111678,606,606,606,606,245
20240925,144200,666963208,606,606,606,606,0
20240925,144100,666963208,606,606,606,606,0
20240925,144000,666963208,606,606,606,606,0
20240925,143900,666963208,606,606,606,606,128
20240925,143800,666885640,606,606,606,606,100
20240925,143700,666825040,606,605,606,605,1792
20240925,143600,665740088,605,605,605,605,710
20240925,143500,665310538,605,605,605,605,14
20240925,143400,665302068,606,606,606,606,0
20240925,143300,665302068,606,606,606,606,1
20240925,143200,665301462,606,606,606,606,0
20240925,143100,665301462,606,606,606,606,2966
20240925,143000,663504066,605,605,605,605,144
20240925,142900,663416946,606,606,606,606,0
20240925,142800,663416946,606,606,606,606,40
20240925,142700,663392706,606,606,606,606,495
20240925,142600,663092736,605,605,605,605,75
20240925,142500,663047361,605,605,605,605,0
20240925,142400,663047361,605,605,605,605,0
20240925,142300,663047361,605,605,605,605,1005
20240925,142200,662439336,605,605,605,605,911
20240925,142100,661888181,605,605,605,605,11
20240925,142000,661881526,605,605,605,605,165
20240925,141900,661781701,606,606,606,606,4840
20240925,141800,658848661,605,605,605,605,421
20240925,141700,658593956,605,605,605,605,655
20240925,141600,658197681,606,606,606,606,0
20240925,141500,658197681,606,606,606,606,1025
20240925,141400,657576531,606,606,606,606,9
20240925,141300,657571077,605,605,605,605,0
20240925,141200,657571077,605,605,605,605,469
20240925,141100,657287332,605,605,605,605,29
20240925,141000,657269787,606,606,606,606,0
20240925,140900,657269787,606,606,606,606,0
20240925,140800,657269787,606,602,606,600,4502
20240925,140700,654565471,602,605,605,600,57898
20240925,140600,619736116,605,606,606,605,4253
20240925,140500,617162819,606,608,608,606,2157
20240925,140400,615854293,608,608,608,608,30
20240925,140300,615836053,609,609,609,609,0
20240925,140200,615836053,609,608,609,608,3249
20240925,140100,613858114,608,608,608,608,500
20240925,140000,613554114,609,609,609,609,1
20240925,135900,613553505,609,609,609,609,0
20240925,135800,613553505,609,609,609,609,500
20240925,135700,613249005,609,609,609,609,500
20240925,135600,612944505,605,606,606,605,15000
20240925,135500,603863697,610,611,611,610,24
20240925,135400,603849047,607,610,610,607,1332
20240925,135300,603039569,610,610,610,610,1104
20240925,135200,602366129,610,610,610,610,641
20240925,135100,601975119,610,610,610,610,1246
20240925,135000,601215059,609,607,609,607,6010
20240925,134900,597561316,607,607,607,607,0
20240925,134800,597561316,607,607,607,607,901
20240925,134700,597014409,607,607,607,607,150
20240925,134600,596923359,607,607,607,607,0
20240925,134500,596923359,607,607,607,607,0
20240925,134400,596923359,607,607,607,607,0
20240925,134300,596923359,607,607,607,607,0
20240925,134200,596923359,607,607,607,607,1
20240925,134100,596922752,605,605,605,605,0
20240925,134000,596922752,605,607,607,605,1020
20240925,133900,596305612,607,607,607,607,164
20240925,133800,596206064,607,607,607,607,0
20240925,133700,596206064,607,607,607,607,0
20240925,133600,596206064,607,607,607,607,101
20240925,133500,596144757,607,607,607,607,1000
20240925,133400,595537757,607,607,607,607,0
20240925,133300,595537757,607,607,607,607,5
20240925,133200,595534722,607,607,607,607,0
20240925,133100,595534722,607,607,607,607,0
20240925,133000,595534722,607,607,607,607,1
20240925,132900,595534115,604,604,604,604,100
20240925,132800,595473715,606,606,606,606,1000
20240925,132700,594867715,606,606,606,606,1
20240925,132600,594867109,606,606,606,606,0
20240925,132500,594867109,606,606,606,606,0
20240925,132400,594867109,606,606,606,606,319
20240925,132300,594673795,606,606,606,606,0
20240925,132200,594673795,606,606,606,606,100
20240925,132100,594613195,605,605,605,605,884
20240925,132000,594078375,606,606,606,606,0
20240925,131900,594078375,606,606,606,606,1001
20240925,131800,593471769,606,606,606,606,1
20240925,131700,593471163,606,605,606,605,2100
20240925,131600,592199289,604,604,604,604,501
20240925,131500,591896685,604,604,604,604,539
20240925,131400,591571129,604,604,604,604,2
20240925,131300,591569921,604,604,604,604,1173
20240925,131200,590861429,604,600,604,600,1502
20240925,131100,589960221,600,602,602,600,20016
20240925,131000,577935654,603,603,603,603,0
20240925,130900,577935654,603,603,603,603,0
20240925,130800,577935654,603,603,603,603,1765
20240925,130700,576871359,603,604,604,603,3474
20240925,130600,574776103,605,605,605,605,0
20240925,130500,574776103,605,605,605,605,0
20240925,130400,574776103,605,605,605,605,0
20240925,130300,574776103,605,605,605,605,56
20240925,130200,574742223,605,605,605,605,509
20240925,130100,574434278,605,603,605,603,3610
20240925,130000,572257246,602,602,602,602,515
20240925,125900,571947216,602,602,602,602,122
20240925,125800,571873772,603,603,603,603,11793
20240925,125700,564762593,602,602,602,602,19
20240925,125600,564751155,601,601,601,601,19
20240925,125500,564739736,600,603,603,600,5076
20240925,125400,561678968,602,600,603,600,370
20240925,125300,561455916,603,599,603,599,21
20240925,125200,561443333,603,602,603,602,2132
20240925,125100,560158737,602,602,602,602,795
20240925,125000,559680147,598,599,599,598,37266
20240925,124900,537388106,598,601,601,598,103020
20240925,124800,475726821,600,604,604,600,55019
20240925,124700,442658390,604,604,604,604,20
20240925,124600,442646310,605,605,605,605,1316
20240925,124500,441850130,605,605,605,605,19
20240925,124400,441838635,605,605,605,605,20
20240925,124300,441826535,605,605,605,605,19
20240925,124200,441815040,605,606,606,605,62
20240925,124100,441777488,606,606,606,606,345
20240925,124000,441568418,605,605,605,605,0
20240925,123900,441568418,605,605,605,605,34
20240925,123800,441547848,605,607,607,605,118
20240925,123700,441476432,607,607,608,607,2145
20240925,123600,440174406,604,604,604,604,21
20240925,123500,440161722,603,603,603,603,19
20240925,123400,440150265,607,608,608,601,100498
20240925,123300,379580860,609,609,609,609,4
20240925,123200,379578424,609,609,609,609,19
20240925,123100,379566853,608,610,610,608,24
20240925,123000,379552259,609,608,609,608,2078
20240925,122900,378286776,609,608,609,608,520
20240925,122800,377970116,608,608,608,608,0
20240925,122700,377970116,608,609,609,608,519
20240925,122600,377654064,609,610,610,609,121
20240925,122500,377580273,609,611,611,609,40
20240925,122400,377555873,609,609,609,609,19
20240925,122300,377544302,609,609,609,609,20
20240925,122200,377532122,609,609,609,609,500
20240925,122100,377227622,609,611,611,609,20
20240925,122000,377215440,611,609,611,609,1022
20240925,121900,376593038,609,609,609,609,19
20240925,121800,376581467,609,610,611,609,3046
20240925,121700,374725396,609,608,609,608,29
20240925,121600,374707754,608,608,608,608,0
20240925,121500,374707754,608,608,608,608,19
20240925,121400,374696202,607,607,607,607,20
20240925,121300,374684062,607,607,607,607,19
20240925,121200,374672529,607,607,607,607,20
20240925,121100,374660389,607,607,607,607,19
20240925,121000,374648856,607,607,607,607,10000
20240925,120900,368578856,607,607,607,607,20
20240925,120800,368566716,607,611,611,607,21
20240925,120700,368553961,607,607,607,607,20
20240925,120600,368541821,607,610,611,607,59
20240925,120500,368505878,608,608,608,608,1664
20240925,120400,367494166,608,609,609,608,17
20240925,120300,367483814,608,608,608,608,919
20240925,120200,366925062,608,609,609,608,403
20240925,120100,366680035,609,609,609,609,1020
20240925,120000,366058855,609,609,609,609,19
20240925,115900,366047284,609,609,609,609,98
20240925,115800,365987602,609,609,609,609,0
20240925,115700,365987602,609,610,610,609,1086
20240925,115600,365325161,610,612,612,610,23
20240925,115500,365311125,612,610,612,610,20
20240925,115400,365298923,611,611,611,610,23
20240925,115300,365284890,612,609,612,609,21
20240925,115200,365272095,610,610,610,610,514
20240925,115100,364958555,607,610,610,606,3280
20240925,115000,362967655,608,610,611,608,800
20240925,114900,362479690,610,609,610,609,25
20240925,114800,362464464,610,611,611,610,1504
20240925,114700,361547006,612,613,613,612,787
20240925,114600,361064702,612,612,612,612,496
20240925,114500,360761150,609,611,612,609,743
20240925,114400,360307113,608,611,611,608,20
20240925,114300,360294950,607,610,612,606,5737
20240925,114200,356810068,612,612,612,610,944
20240925,114100,356234224,611,609,611,609,928
20240925,114000,355667254,611,611,611,611,1
20240925,113900,355666643,609,611,611,608,738
20240925,113800,355217733,608,610,610,608,1813
20240925,113700,354111841,607,610,610,607,70
20240925,113600,354069201,609,608,609,606,14175
20240925,113500,345449320,606,607,607,606,263
20240925,113400,345289699,607,607,607,607,757
20240925,113300,344830200,605,607,607,605,1516
20240925,113200,343910026,605,607,607,605,21
20240925,113100,343897319,604,604,604,604,19
20240925,113000,343885843,604,604,604,604,20
20240925,112900,343873763,607,604,607,604,20
20240925,112800,343861680,604,608,608,604,2611
20240925,112700,342284632,604,606,606,604,2395
20240925,112600,340835911,608,608,608,606,3555
20240925,112500,338674511,606,606,606,606,2665
20240925,112400,337059521,606,607,607,606,5040
20240925,112300,334000281,607,607,607,607,19
20240925,112200,333988748,607,607,607,607,0
20240925,112100,333988748,607,607,607,607,20
20240925,112000,333976608,607,608,608,607,194
20240925,111900,333858675,608,608,608,608,100
20240925,111800,333797875,608,609,609,608,7
20240925,111700,333793615,609,607,609,607,22
20240925,111600,333780257,608,606,608,606,502
20240925,111500,333475081,606,606,606,606,52
20240925,111400,333443569,606,606,606,606,19
20240925,111300,333432055,606,606,606,606,20
20240925,111200,333419935,605,606,606,605,10019
20240925,111100,327357139,606,608,608,606,22
20240925,111000,327343803,608,608,608,605,109
20240925,110900,327277588,608,608,608,608,2
20240925,110800,327276372,608,608,608,606,86
20240925,110700,327224124,608,608,608,604,548
20240925,110600,326891016,606,605,606,604,6647
20240925,110500,322865581,605,605,605,605,19
20240925,110400,322854086,605,605,605,605,1023
20240925,110300,322235171,605,605,605,605,10
20240925,110200,322229121,603,604,605,603,10030
20240925,110100,316180268,604,604,605,604,544
20240925,110000,315851172,603,606,606,603,30
20240925,105900,315833052,606,605,606,603,2477
20240925,105800,314333559,601,601,602,601,1020
20240925,105700,313720501,601,605,605,601,1632
20240925,105600,312737141,600,607,607,599,126547
20240925,105500,236695720,607,609,609,607,64
20240925,105400,236656832,607,607,607,607,29
20240925,105300,236639229,607,607,607,607,19
20240925,105200,236627696,607,607,607,607,243
20240925,105100,236480195,609,607,609,607,367
20240925,105000,236256832,607,609,609,607,119
20240925,104900,236184399,609,608,609,608,221
20240925,104800,236050029,607,607,607,607,52
20240925,104700,236018465,607,606,607,606,1020
20240925,104600,235399345,606,606,607,606,1369
20240925,104500,234569509,607,606,607,606,305
20240925,104400,234384379,607,607,607,606,32
20240925,104300,234364975,607,608,608,607,142
20240925,104200,234278664,608,609,609,606,186
20240925,104100,234165451,609,606,609,606,321
20240925,104000,233970920,609,605,609,605,37
20240925,103900,233948463,609,609,609,609,2
20240925,103800,233947245,609,606,609,606,1227
20240925,103700,233203680,605,607,607,605,20019
20240925,103600,221077641,609,606,609,606,437
20240925,103500,220811775,605,605,605,605,29
20240925,103400,220794230,605,605,605,605,20
20240925,103300,220782130,610,610,610,610,1
20240925,103200,220781520,606,606,606,606,19
20240925,103100,220770006,606,608,608,606,2354
20240925,103000,219338956,606,610,610,605,7520
20240925,102900,214786319,609,605,609,603,1622
20240925,102800,213806433,607,603,607,603,23499
20240925,102700,199567589,604,605,606,604,1027
20240925,102600,198946019,605,606,606,602,2698
20240925,102500,197320717,605,602,605,600,3122
20240925,102400,195443714,600,606,606,600,52493
20240925,102300,163856746,606,606,606,604,1065
20240925,102200,163212396,606,607,607,604,34206
20240925,102100,142488325,606,611,611,606,13895
20240925,102000,134027437,612,615,615,612,12
20240925,101900,134020063,610,613,613,610,70019
20240925,101800,91184516,613,613,613,613,720
20240925,101700,90743156,614,613,614,613,29
20240925,101600,90725369,614,614,614,614,9
20240925,101500,90719843,614,614,614,614,2510
20240925,101400,89178703,614,615,615,614,923
20240925,101300,88611481,615,615,615,615,881
20240925,101200,88069666,615,616,616,615,2462
20240925,101100,86553379,616,615,616,614,503
20240925,101000,86243813,614,614,614,614,20
20240925,100900,86231533,615,615,615,615,2
20240925,100800,86230303,614,614,614,614,494
20240925,100700,85926987,614,616,616,614,4609
20240925,100600,83092485,615,616,616,615,20
20240925,100500,83080184,616,616,616,616,1
20240925,100400,83079568,617,617,617,617,50
20240925,100300,83048718,617,617,617,617,50
20240925,100200,83017868,615,615,615,615,89
20240925,100100,82963133,615,615,616,615,5020
20240925,100000,79875830,615,616,616,615,7249
20240925,095900,75417515,616,616,616,616,20
20240925,095800,75405195,616,616,616,616,19
20240925,095700,75393491,614,621,621,614,15553
20240925,095600,65800773,621,621,621,621,20
20240925,095500,65788353,621,624,624,621,99
20240925,095400,65726724,621,625,625,621,2380
20240925,095300,64239344,625,619,625,619,70
20240925,095200,64195714,619,622,626,619,5327
20240925,095100,60873336,619,619,619,619,0
20240925,095000,60873336,619,622,622,618,529
20240925,094900,60544405,622,618,622,618,4363
20240925,094800,57843285,618,617,618,616,3698
20240925,094700,55561539,615,616,616,615,69
20240925,094600,55519103,615,615,615,615,20
20240925,094500,55506803,615,616,617,615,5274
20240925,094400,52254363,616,616,617,616,93
20240925,094300,52197034,616,616,616,616,20
20240925,094200,52184714,616,617,617,616,7338
20240925,094100,47662199,617,615,617,615,833
20240925,094000,47148276,615,615,616,615,575
20240925,093900,46794640,615,615,615,615,99
20240925,093800,46733755,615,617,617,615,3853
20240925,093700,44363672,615,615,615,615,234
20240925,093600,44219762,615,615,615,615,19
20240925,093500,44208077,615,615,615,615,20
20240925,093400,44195777,618,615,618,615,29
20240925,093300,44177915,618,614,618,614,2116
20240925,093200,42872302,614,617,617,614,48
20240925,093100,42842701,614,613,617,612,4639
20240925,093000,39998551,616,613,616,613,67
20240925,092900,39957450,613,616,616,613,992
20240925,092800,39346438,613,613,613,613,19
20240925,092700,39334791,615,612,616,612,360
20240925,092600,39113449,612,615,615,612,8880
20240925,092500,33667408,616,617,617,616,4
20240925,092400,33664943,615,615,615,615,20
20240925,092300,33652643,615,615,615,615,124
20240925,092200,33576383,618,618,618,615,22
20240925,092100,33562847,618,614,618,614,944
20240925,092000,32983200,618,618,618,618,1
20240925,091900,32982582,618,617,618,614,1840
20240925,091800,31846545,614,617,617,614,26
20240925,091700,31830560,613,617,618,613,136
20240925,091600,31746723,617,614,618,613,28
20240925,091500,31729509,612,615,615,612,5264
20240925,091400,28499320,617,615,617,615,1869
20240925,091300,27347331,615,617,617,615,931
20240925,091200,26772944,617,615,617,615,200
20240925,091100,26649833,615,617,617,615,130
20240925,091000,26569663,617,613,617,612,1774
20240925,090900,25479036,610,610,610,610,2239
20240925,090800,24113246,611,611,611,609,2908
20240925,090700,22340774,609,611,611,609,3658
20240925,090600,20105774,608,610,612,608,1645
20240925,090500,19100410,613,610,613,605,10621
20240925,090400,12666603,610,611,615,610,2719
20240925,090300,11004889,610,613,613,610,7269
20240925,090200,6559100,613,614,614,613,418
20240925,090100,6302732,614,614,614,614,25
20240925,090000,6287382,615,618,618,615,10181