stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,190200,770522762,752,752,752,752,14086
20240911,190100,770522762,752,752,752,752,0
20240911,190000,770522762,752,752,752,752,0
20240911,185900,770522762,752,752,752,752,0
20240911,185800,770522762,752,752,752,752,0
20240911,185700,770522762,752,752,752,752,0
20240911,185600,770522762,752,752,752,752,0
20240911,185500,770522762,752,752,752,752,0
20240911,185400,770522762,752,752,752,752,0
20240911,185300,770522762,752,752,752,752,0
20240911,185200,770522762,752,752,752,752,0
20240911,185100,770522762,752,752,752,752,0
20240911,185000,770522762,752,752,752,752,0
20240911,184900,770522762,752,752,752,752,0
20240911,184800,770522762,752,752,752,752,0
20240911,184700,770522762,752,752,752,752,0
20240911,184600,770522762,752,752,752,752,0
20240911,184500,770522762,752,752,752,752,0
20240911,184400,770522762,752,752,752,752,0
20240911,184300,770522762,752,752,752,752,0
20240911,184200,770522762,752,752,752,752,0
20240911,184100,770522762,752,752,752,752,0
20240911,184000,770522762,752,752,752,752,0
20240911,183900,770522762,752,752,752,752,0
20240911,183800,770522762,752,752,752,752,0
20240911,183700,770522762,752,752,752,752,0
20240911,183600,770522762,752,752,752,752,0
20240911,183500,770522762,752,752,752,752,0
20240911,183400,770522762,752,752,752,752,0
20240911,183300,770522762,752,752,752,752,0
20240911,183200,770522762,752,752,752,752,14086
20240911,183100,770522762,752,752,752,752,0
20240911,183000,770522762,752,752,752,752,0
20240911,182900,770522762,752,752,752,752,0
20240911,182800,770522762,752,752,752,752,0
20240911,182700,770522762,752,752,752,752,0
20240911,182600,770522762,752,752,752,752,0
20240911,182500,770522762,752,752,752,752,0
20240911,182400,770522762,752,752,752,752,0
20240911,182300,770522762,752,752,752,752,0
20240911,182200,770522762,752,752,752,752,0
20240911,182100,770522762,752,752,752,752,0
20240911,182000,770522762,752,752,752,752,0
20240911,181900,770522762,752,752,752,752,0
20240911,181800,770522762,752,752,752,752,0
20240911,181700,770522762,752,752,752,752,0
20240911,181600,770522762,752,752,752,752,0
20240911,181500,770522762,752,752,752,752,0
20240911,181400,770522762,752,752,752,752,0
20240911,181300,770522762,752,752,752,752,0
20240911,181200,770522762,752,752,752,752,0
20240911,181100,770522762,752,752,752,752,0
20240911,181000,770522762,752,752,752,752,0
20240911,180900,770522762,752,752,752,752,0
20240911,180800,770522762,752,752,752,752,0
20240911,180700,770522762,752,752,752,752,0
20240911,180600,770522762,752,752,752,752,0
20240911,180500,770522762,752,752,752,752,0
20240911,180400,770522762,752,752,752,752,0
20240911,180300,770522762,752,752,752,752,0
20240911,180200,770522762,752,752,752,752,14086
20240911,180100,770522762,752,752,752,752,0
20240911,180000,770522762,752,752,752,752,0
20240911,175900,770522762,752,752,752,752,0
20240911,175800,770522762,752,752,752,752,0
20240911,175700,770522762,752,752,752,752,0
20240911,175600,770522762,752,752,752,752,0
20240911,175500,770522762,752,752,752,752,0
20240911,175400,770522762,752,752,752,752,0
20240911,175300,770522762,752,752,752,752,0
20240911,175200,770522762,752,752,752,752,0
20240911,175100,770522762,752,752,752,752,0
20240911,175000,770522762,752,752,752,752,0
20240911,174900,770522762,752,752,752,752,0
20240911,174800,770522762,752,752,752,752,0
20240911,174700,770522762,752,752,752,752,0
20240911,174600,770522762,752,752,752,752,0
20240911,174500,770522762,752,752,752,752,0
20240911,174400,770522762,752,752,752,752,0
20240911,174300,770522762,752,752,752,752,0
20240911,174200,770522762,752,752,752,752,0
20240911,174100,770522762,752,752,752,752,0
20240911,174000,770522762,752,752,752,752,0
20240911,173900,770522762,752,752,752,752,0
20240911,173800,770522762,752,752,752,752,0
20240911,173700,770522762,752,752,752,752,0
20240911,173600,770522762,752,752,752,752,0
20240911,173500,770522762,752,752,752,752,0
20240911,173400,770522762,752,752,752,752,0
20240911,173300,770522762,752,752,752,752,0
20240911,173200,770522762,752,752,752,752,14086
20240911,173100,770522762,752,752,752,752,0
20240911,173000,770522762,752,752,752,752,0
20240911,172900,770522762,752,752,752,752,0
20240911,172800,770522762,752,752,752,752,0
20240911,172700,770522762,752,752,752,752,0
20240911,172600,770522762,752,752,752,752,0
20240911,172500,770522762,752,752,752,752,0
20240911,172400,770522762,752,752,752,752,0
20240911,172300,770522762,752,752,752,752,0
20240911,172200,770522762,752,752,752,752,0
20240911,172100,770522762,752,752,752,752,0
20240911,172000,770522762,752,752,752,752,0
20240911,171900,770522762,752,752,752,752,0
20240911,171800,770522762,752,752,752,752,0
20240911,171700,770522762,752,752,752,752,0
20240911,171600,770522762,752,752,752,752,0
20240911,171500,770522762,752,752,752,752,0
20240911,171400,770522762,752,752,752,752,0
20240911,171300,770522762,752,752,752,752,0
20240911,171200,770522762,752,752,752,752,0
20240911,171100,770522762,752,752,752,752,0
20240911,171000,770522762,752,752,752,752,0
20240911,170900,770522762,752,752,752,752,0
20240911,170800,770522762,752,752,752,752,0
20240911,170700,770522762,752,752,752,752,0
20240911,170600,770522762,752,752,752,752,0
20240911,170500,770522762,752,752,752,752,0
20240911,170400,770522762,752,752,752,752,0
20240911,170300,770522762,752,752,752,752,0
20240911,170200,770522762,752,752,752,752,14086
20240911,170100,770522762,752,752,752,752,0
20240911,170000,770522762,752,752,752,752,0
20240911,165900,770522762,752,752,752,752,0
20240911,165800,770522762,752,752,752,752,0
20240911,165700,770522762,752,752,752,752,0
20240911,165600,770522762,752,752,752,752,0
20240911,165500,770522762,752,752,752,752,0
20240911,165400,770522762,752,752,752,752,0
20240911,165300,770522762,752,752,752,752,0
20240911,165200,770522762,752,752,752,752,0
20240911,165100,770522762,752,752,752,752,0
20240911,165000,770522762,752,752,752,752,0
20240911,164900,770522762,752,752,752,752,0
20240911,164800,770522762,752,752,752,752,0
20240911,164700,770522762,752,752,752,752,0
20240911,164600,770522762,752,752,752,752,0
20240911,164500,770522762,752,752,752,752,0
20240911,164400,770522762,752,752,752,752,0
20240911,164300,770522762,752,752,752,752,0
20240911,164200,770522762,752,752,752,752,0
20240911,164100,770522762,752,752,752,752,0
20240911,164000,770522762,752,752,752,752,0
20240911,163900,770522762,752,752,752,752,0
20240911,163800,770522762,752,752,752,752,0
20240911,163700,770522762,752,752,752,752,0
20240911,163600,770522762,752,752,752,752,0
20240911,163500,770522762,752,752,752,752,0
20240911,163400,770522762,752,752,752,752,0
20240911,163300,770522762,752,752,752,752,0
20240911,163200,770522762,752,752,752,752,14086
20240911,163100,770522762,752,752,752,752,0
20240911,163000,770522762,752,752,752,752,0
20240911,162900,770522762,752,752,752,752,0
20240911,162800,770522762,752,752,752,752,0
20240911,162700,770522762,752,752,752,752,0
20240911,162600,770522762,752,752,752,752,0
20240911,162500,770522762,752,752,752,752,0
20240911,162400,770522762,752,752,752,752,0
20240911,162300,770522762,752,752,752,752,0
20240911,162200,770522762,752,752,752,752,0
20240911,162100,770522762,752,752,752,752,0
20240911,162000,770522762,752,752,752,752,0
20240911,161900,770522762,752,752,752,752,0
20240911,161800,770522762,752,752,752,752,0
20240911,161700,770522762,752,752,752,752,0
20240911,161600,770522762,752,752,752,752,0
20240911,161500,770522762,752,752,752,752,0
20240911,161400,770522762,752,752,752,752,0
20240911,161300,770522762,752,752,752,752,0
20240911,161200,770522762,752,752,752,752,0
20240911,161100,770522762,752,752,752,752,0
20240911,161000,770522762,752,752,752,752,0
20240911,160900,770522762,752,752,752,752,0
20240911,160800,770522762,752,752,752,752,0
20240911,160700,770522762,752,752,752,752,0
20240911,160600,770522762,752,752,752,752,0
20240911,160500,770522762,752,752,752,752,0
20240911,160400,770522762,752,752,752,752,0
20240911,160300,770522762,752,752,752,752,0
20240911,160200,770522762,752,752,752,752,14086
20240911,160100,770522762,752,752,752,752,0
20240911,160000,770522762,752,752,752,752,0
20240911,155900,770522762,752,752,752,752,0
20240911,155800,770522762,752,752,752,752,0
20240911,155700,770522762,752,752,752,752,0
20240911,155600,770522762,752,752,752,752,0
20240911,155500,770522762,752,752,752,752,0
20240911,155400,770522762,752,752,752,752,0
20240911,155300,770522762,752,752,752,752,0
20240911,155200,770522762,752,752,752,752,0
20240911,155100,770522762,752,752,752,752,0
20240911,155000,770522762,752,752,752,752,0
20240911,154900,770522762,752,752,752,752,0
20240911,154800,770522762,752,752,752,752,0
20240911,154700,770522762,752,752,752,752,0
20240911,154600,770522762,752,752,752,752,0
20240911,154500,770522762,752,752,752,752,0
20240911,154400,770522762,752,752,752,752,0
20240911,154300,770522762,752,752,752,752,0
20240911,154200,770522762,752,752,752,752,0
20240911,154100,770522762,752,752,752,752,0
20240911,154000,770522762,752,752,752,752,0
20240911,153900,770522762,752,752,752,752,0
20240911,153800,770522762,752,752,752,752,0
20240911,153700,770522762,752,752,752,752,0
20240911,153600,770522762,752,752,752,752,0
20240911,153500,770522762,752,752,752,752,0
20240911,153400,770522762,752,752,752,752,0
20240911,153300,770522762,752,752,752,752,0
20240911,153200,770522762,752,752,752,752,14086
20240911,153100,770522762,752,752,752,752,0
20240911,153000,770522762,752,752,752,752,14086
20240911,152900,759930090,759,759,759,759,0
20240911,152800,759930090,759,759,759,759,0
20240911,152700,759930090,759,759,759,759,0
20240911,152600,759930090,759,759,759,759,0
20240911,152500,759930090,759,759,759,759,0
20240911,152400,759930090,759,759,759,759,0
20240911,152300,759930090,759,759,759,759,0
20240911,152200,759930090,759,759,759,759,0
20240911,152100,759930090,759,759,759,759,0
20240911,152000,759930090,759,759,759,759,0
20240911,151900,759930090,759,754,759,751,11830
20240911,151800,751002736,755,758,758,749,13566
20240911,151700,740826801,758,759,760,757,1836
20240911,151600,739433687,761,760,761,752,1629
20240911,151500,738196570,760,765,765,750,20534
20240911,151400,722620026,759,754,775,753,144491
20240911,151300,611830381,754,753,754,753,202
20240911,151200,611678274,754,755,755,754,214
20240911,151100,611516917,753,749,754,749,9788
20240911,151000,604156343,749,751,751,745,453
20240911,150900,603818215,750,750,750,743,6338
20240911,150800,599074059,748,742,749,742,23864
20240911,150700,581297527,743,740,743,740,3211
20240911,150600,578921382,740,739,740,739,2778
20240911,150500,576867278,739,739,739,739,0
20240911,150400,576867278,739,736,739,736,858
20240911,150300,576233634,738,736,738,736,34
20240911,150200,576208602,737,737,737,737,7
20240911,150100,576203443,737,737,737,737,0
20240911,150000,576203443,737,738,738,737,1613
20240911,145900,575014561,738,738,738,738,9
20240911,145800,575007919,738,738,738,738,18
20240911,145700,574994635,738,738,738,738,58
20240911,145600,574951831,738,739,740,738,1382
20240911,145500,573930741,740,740,740,739,88
20240911,145400,573865656,745,745,745,745,101
20240911,145300,573790411,745,744,745,744,15816
20240911,145200,562023204,744,737,744,737,1864
20240911,145100,560648177,737,737,737,737,100
20240911,145000,560574477,732,735,738,732,6282
20240911,144900,555949182,735,735,735,735,103
20240911,144800,555873477,735,734,735,734,106
20240911,144700,555795672,734,734,734,734,0
20240911,144600,555795672,734,731,734,725,2041
20240911,144500,554312224,734,732,735,732,1935
20240911,144400,552895799,732,731,732,731,3
20240911,144300,552893604,732,732,732,732,1084
20240911,144200,552100116,735,735,735,735,0
20240911,144100,552100116,735,735,735,735,25
20240911,144000,552081741,739,739,739,739,0
20240911,143900,552081741,739,739,739,739,0
20240911,143800,552081741,739,738,739,720,23850
20240911,143700,534674358,735,735,735,735,1
20240911,143600,534673623,744,744,744,744,0
20240911,143500,534673623,744,734,744,734,681
20240911,143400,534173314,735,735,735,735,0
20240911,143300,534173314,735,735,735,735,0
20240911,143200,534173314,735,732,735,729,3314
20240911,143100,531746717,731,732,733,729,27837
20240911,143000,511440003,732,738,738,732,25713
20240911,142900,492530121,738,738,738,738,0
20240911,142800,492530121,738,738,738,738,4
20240911,142700,492527169,746,740,746,738,1016
20240911,142600,491776695,741,744,744,741,802
20240911,142500,491182029,747,747,747,747,0
20240911,142400,491182029,747,747,747,747,4
20240911,142300,491179041,744,744,744,744,0
20240911,142200,491179041,744,749,749,744,988
20240911,142100,490439039,749,748,749,748,35
20240911,142000,490412858,748,748,748,748,15
20240911,141900,490401638,749,745,749,745,1104
20240911,141800,489577141,746,743,746,743,37
20240911,141700,489549644,748,748,748,748,0
20240911,141600,489549644,748,748,748,748,12
20240911,141500,489540668,748,747,748,743,92
20240911,141400,489471942,748,748,748,748,0
20240911,141300,489471942,748,748,748,748,0
20240911,141200,489471942,748,746,748,746,91
20240911,141100,489403991,746,742,746,742,2
20240911,141000,489402503,749,748,749,748,201
20240911,140900,489252154,748,748,748,748,2
20240911,140800,489250658,750,752,752,744,623
20240911,140700,488784960,752,752,752,752,16
20240911,140600,488772928,753,750,753,750,103
20240911,140500,488695591,754,754,754,753,105
20240911,140400,488616523,755,747,755,747,4703
20240911,140300,485092307,747,747,747,747,206
20240911,140200,484938425,748,745,748,739,2111
20240911,140100,483375926,748,748,748,745,703
20240911,140000,482851966,747,746,747,739,1816
20240911,135900,481499774,747,746,747,746,676
20240911,135800,480995477,746,741,746,740,1001
20240911,135700,480253743,740,740,740,740,2
20240911,135600,480252263,746,746,746,740,18
20240911,135500,480238931,740,742,742,740,559
20240911,135400,479825097,742,742,742,742,130
20240911,135300,479728637,742,746,746,742,31
20240911,135200,479705631,742,742,742,742,20
20240911,135100,479690791,746,746,746,746,0
20240911,135000,479690791,746,746,746,746,0
20240911,134900,479690791,746,747,748,743,902
20240911,134800,479020383,748,745,748,742,802
20240911,134700,478423787,748,748,748,748,0
20240911,134600,478423787,748,745,748,745,6
20240911,134500,478419314,750,750,750,745,1708
20240911,134400,477146839,750,750,750,750,16
20240911,134300,477134839,753,753,753,753,0
20240911,134200,477134839,753,753,753,753,0
20240911,134100,477134839,753,753,753,753,0
20240911,134000,477134839,753,753,753,753,13
20240911,133900,477125050,753,753,753,753,86
20240911,133800,477060292,753,754,754,753,74
20240911,133700,477004569,749,757,757,744,513
20240911,133600,476617096,757,741,757,741,59825
20240911,133500,431899365,741,741,741,741,31
20240911,133400,431876394,741,735,741,735,1119
20240911,133300,431053923,735,737,737,735,1726
20240911,133200,429784433,741,741,741,736,9
20240911,133100,429777782,735,741,741,735,2476
20240911,133000,427952829,741,741,741,741,786
20240911,132900,427370403,741,741,741,741,100
20240911,132800,427296303,744,744,744,744,0
20240911,132700,427296303,744,744,744,744,0
20240911,132600,427296303,744,744,744,744,0
20240911,132500,427296303,744,744,744,744,51
20240911,132400,427258359,743,743,743,743,75
20240911,132300,427202634,743,743,743,743,350
20240911,132200,426942584,745,745,745,745,175
20240911,132100,426812209,745,745,745,745,23
20240911,132000,426795074,746,746,746,746,0
20240911,131900,426795074,746,746,746,746,1
20240911,131800,426794328,740,740,740,740,5
20240911,131700,426790628,746,745,746,745,25
20240911,131600,426772001,745,743,745,743,254
20240911,131500,426583265,743,743,743,743,0
20240911,131400,426583265,743,742,743,742,54
20240911,131300,426543196,743,743,743,743,1
20240911,131200,426542453,745,745,745,745,0
20240911,131100,426542453,745,745,745,745,0
20240911,131000,426542453,745,745,745,745,0
20240911,130900,426542453,745,747,747,745,203
20240911,130800,426391063,747,747,747,747,0
20240911,130700,426391063,747,747,747,747,10
20240911,130600,426383593,747,747,747,747,50
20240911,130500,426346243,747,747,747,747,0
20240911,130400,426346243,747,747,747,739,320
20240911,130300,426109739,739,747,747,739,232
20240911,130200,425937491,747,747,747,747,0
20240911,130100,425937491,747,747,747,747,0
20240911,130000,425937491,747,738,747,735,906
20240911,125900,425270977,741,749,749,741,883
20240911,125800,424610370,749,749,749,749,0
20240911,125700,424610370,749,749,749,749,0
20240911,125600,424610370,749,748,749,748,624
20240911,125500,424142995,750,750,750,750,0
20240911,125400,424142995,750,750,750,750,0
20240911,125300,424142995,750,750,750,750,0
20240911,125200,424142995,750,746,750,746,6457
20240911,125100,419304257,746,746,746,746,1
20240911,125000,419303511,746,745,746,745,1005
20240911,124900,418554785,745,745,745,745,0
20240911,124800,418554785,745,745,745,745,1
20240911,124700,418554040,737,737,737,737,0
20240911,124600,418554040,737,740,740,737,3755
20240911,124500,415785868,745,744,745,744,40
20240911,124400,415756105,739,739,739,739,0
20240911,124300,415756105,739,738,739,738,369
20240911,124200,415483746,738,736,738,736,1002
20240911,124100,414746270,738,739,739,735,3705
20240911,124000,412021636,745,741,745,740,811
20240911,123900,411421365,742,742,742,742,1041
20240911,123800,410648943,746,746,746,746,1
20240911,123700,410648197,745,745,745,745,13
20240911,123600,410638512,745,745,745,745,1000
20240911,123500,409893512,745,745,745,745,1000
20240911,123400,409148512,745,745,745,745,705
20240911,123300,408623287,745,745,745,745,1
20240911,123200,408622542,741,741,741,741,24
20240911,123100,408604758,745,746,746,745,10
20240911,123000,408597307,741,746,746,741,88
20240911,122900,408532089,746,746,746,746,0
20240911,122800,408532089,746,740,746,740,4016
20240911,122700,405556925,740,740,740,740,0
20240911,122600,405556925,740,740,740,740,0
20240911,122500,405556925,740,739,740,739,125
20240911,122400,405464549,739,737,739,737,3265
20240911,122300,403054521,737,735,737,735,6040
20240911,122200,398614341,735,735,735,735,117
20240911,122100,398528346,736,736,736,736,0
20240911,122000,398528346,736,736,736,736,0
20240911,121900,398528346,736,736,736,736,1
20240911,121800,398527610,734,735,735,734,1503
20240911,121700,397424328,736,736,736,736,0
20240911,121600,397424328,736,736,736,736,42
20240911,121500,397393416,736,736,736,736,40
20240911,121400,397363976,736,736,736,736,0
20240911,121300,397363976,736,736,736,736,71
20240911,121200,397311720,737,735,737,735,101
20240911,121100,397237483,735,736,737,734,4917
20240911,121000,393627321,738,735,738,735,1056
20240911,120900,392851158,735,736,736,735,122
20240911,120800,392761408,735,736,736,735,2001
20240911,120700,391290615,738,736,738,736,3
20240911,120600,391288405,738,738,738,738,2
20240911,120500,391286929,739,739,739,739,0
20240911,120400,391286929,739,739,739,739,24
20240911,120300,391269193,739,739,739,739,0
20240911,120200,391269193,739,735,739,735,656
20240911,120100,390787029,736,741,741,736,2002
20240911,120000,389313517,740,739,740,739,2698
20240911,115900,387318939,739,739,739,739,0
20240911,115800,387318939,739,735,739,735,3250
20240911,115700,384927589,739,738,739,737,2033
20240911,115600,383429234,738,735,738,735,2249
20240911,115500,381775610,738,736,738,734,1620
20240911,115400,380584893,740,740,741,735,2348
20240911,115300,378847898,739,734,739,732,6273
20240911,115200,374250096,734,740,740,734,110
20240911,115100,374169296,741,737,741,733,5696
20240911,115000,369990763,747,741,747,736,1714
20240911,114900,368721691,740,742,747,740,6042
20240911,114800,364243980,742,745,745,742,2000
20240911,114700,362758086,748,752,752,747,5975
20240911,114600,358278905,754,754,754,754,6
20240911,114500,358274381,755,755,755,755,0
20240911,114400,358274381,755,751,755,751,400
20240911,114300,357972485,751,752,755,750,8664
20240911,114200,351471182,751,753,763,751,1341
20240911,114100,350462097,751,762,764,751,4233
20240911,114000,347250701,764,744,766,744,22652
20240911,113900,330088596,744,745,745,744,781
20240911,113800,329507530,744,745,745,744,604
20240911,113700,329058149,746,746,746,746,102
20240911,113600,328982057,744,747,747,744,2265
20240911,113500,327292343,747,751,751,747,222
20240911,113400,327126501,747,750,752,747,675
20240911,113300,326620276,752,752,753,750,5205
20240911,113200,322701709,753,753,753,746,9399
20240911,113100,315666041,753,747,753,747,3
20240911,113000,315663788,754,754,754,753,4027
20240911,112900,312628430,754,754,754,754,10
20240911,112800,312620890,755,753,755,746,2891
20240911,112700,310440871,755,746,755,746,3061
20240911,112600,308135576,746,753,755,746,2143
20240911,112500,306519542,754,750,755,742,1339
20240911,112400,305524255,755,754,759,754,16887
20240911,112300,292771067,754,750,754,748,2227
20240911,112200,291098198,754,749,755,749,3319
20240911,112100,288608102,748,745,748,745,6420
20240911,112000,283812836,742,742,745,742,3536
20240911,111900,281186489,743,739,743,739,11972
20240911,111800,272325828,736,738,739,736,227
20240911,111700,272158099,738,733,738,733,4
20240911,111600,272155152,739,740,740,732,1113
20240911,111500,271337564,740,733,740,733,1013
20240911,111400,270592628,732,736,736,731,21758
20240911,111300,254646065,736,738,741,736,3345
20240911,111200,252182772,743,743,743,743,1
20240911,111100,252182029,743,745,745,736,2448
20240911,111000,250365253,745,745,745,745,600
20240911,110900,249918253,745,751,751,740,17015
20240911,110800,237260003,759,761,770,749,71988
20240911,110700,182658007,763,734,774,733,67860
20240911,110600,131620434,733,734,741,733,8515
20240911,110500,125340569,739,738,743,731,25059
20240911,110400,106820472,738,731,738,728,4502
20240911,110300,103514673,733,737,739,733,3490
20240911,110200,100941572,737,733,737,731,11158
20240911,110100,92745026,733,725,734,725,14622
20240911,110000,82088285,725,725,725,725,0
20240911,105900,82088285,725,721,728,720,9908
20240911,105800,74949423,728,728,728,724,10
20240911,105700,74942171,728,728,728,728,200
20240911,105600,74796571,730,730,730,724,12823
20240911,105500,65460863,730,731,731,724,123
20240911,105400,65371779,732,721,735,721,33146
20240911,105300,41245408,720,720,720,720,7553
20240911,105200,35807248,720,720,720,720,4
20240911,105100,35804368,720,720,720,720,6944
20240911,105000,30804688,720,720,720,720,0
20240911,104900,30804688,720,720,720,720,0
20240911,104800,30804688,720,718,720,718,4314
20240911,104700,27707229,718,718,718,718,52
20240911,104600,27669893,718,718,718,718,0
20240911,104500,27669893,718,716,718,716,522
20240911,104400,27295195,717,718,718,717,6528
20240911,104300,22614346,719,719,719,719,1
20240911,104200,22613627,718,718,718,718,500
20240911,104100,22254627,718,719,719,718,332
20240911,104000,22016246,720,720,720,720,0
20240911,103900,22016246,720,720,720,720,0
20240911,103800,22016246,720,720,720,720,0
20240911,103700,22016246,720,720,720,720,2
20240911,103600,22014806,718,718,718,718,5
20240911,103500,22011216,718,718,718,718,0
20240911,103400,22011216,718,718,718,718,10
20240911,103300,22004036,718,719,719,718,2173
20240911,103200,20443194,720,720,720,720,0
20240911,103100,20443194,720,720,720,720,0
20240911,103000,20443194,720,720,720,720,50
20240911,102900,20407194,720,720,720,720,0
20240911,102800,20407194,720,720,720,720,0
20240911,102700,20407194,720,720,720,720,0
20240911,102600,20407194,720,720,720,720,1005
20240911,102500,19683594,720,720,720,720,0
20240911,102400,19683594,720,720,720,720,25
20240911,102300,19665594,720,720,720,720,0
20240911,102200,19665594,720,720,720,720,11
20240911,102100,19657674,720,719,720,719,164
20240911,102000,19539757,720,720,720,720,50
20240911,101900,19503757,720,720,720,720,0
20240911,101800,19503757,720,720,720,720,0
20240911,101700,19503757,720,720,720,720,901
20240911,101600,18855037,720,720,720,720,0
20240911,101500,18855037,720,720,720,720,0
20240911,101400,18855037,720,720,720,720,11
20240911,101300,18847117,720,719,720,719,101
20240911,101200,18774488,719,719,719,719,102
20240911,101100,18701150,719,719,719,719,145
20240911,101000,18596895,719,719,719,719,50
20240911,100900,18560945,719,719,719,719,8
20240911,100800,18555193,719,719,719,719,0
20240911,100700,18555193,719,719,719,719,17
20240911,100600,18542970,719,719,719,719,87
20240911,100500,18480417,720,720,720,720,11
20240911,100400,18472497,717,720,720,717,166
20240911,100300,18353411,720,720,720,719,83
20240911,100200,18293692,720,720,720,720,7
20240911,100100,18288652,720,720,720,720,0
20240911,100000,18288652,720,720,720,720,32
20240911,095900,18265612,720,719,720,719,13
20240911,095800,18256264,720,720,720,720,0
20240911,095700,18256264,720,720,720,720,139
20240911,095600,18156184,720,720,720,720,0
20240911,095500,18156184,720,717,720,717,52
20240911,095400,18118894,720,717,720,717,3052
20240911,095300,15930592,717,720,720,717,3348
20240911,095200,13529770,720,720,720,720,30
20240911,095100,13508170,720,720,720,719,3204
20240911,095000,11203887,721,721,721,721,157
20240911,094900,11090690,722,722,722,722,453
20240911,094800,10763624,724,724,724,724,10
20240911,094700,10756384,724,724,724,724,2
20240911,094600,10754936,724,724,724,724,0
20240911,094500,10754936,724,724,724,724,0
20240911,094400,10754936,724,723,724,722,64
20240911,094300,10708698,724,723,724,722,22
20240911,094200,10692809,724,724,724,724,2
20240911,094100,10691361,724,724,724,724,700
20240911,094000,10184561,725,725,725,725,65
20240911,093900,10137436,725,725,725,725,25
20240911,093800,10119311,725,724,725,724,1351
20240911,093700,9140136,724,724,724,724,1000
20240911,093600,8416136,724,724,724,719,4103
20240911,093500,5462231,724,724,724,724,157
20240911,093400,5348563,724,724,724,724,5
20240911,093300,5344943,724,724,724,724,98
20240911,093200,5273991,725,725,725,725,4
20240911,093100,5271091,725,725,725,725,1
20240911,093000,5270366,724,724,724,724,1159
20240911,092900,4431250,724,724,724,724,1
20240911,092800,4430526,724,724,724,724,1
20240911,092700,4429802,723,723,723,723,141
20240911,092600,4327859,721,721,721,721,0
20240911,092500,4327859,721,721,721,721,0
20240911,092400,4327859,721,721,721,721,0
20240911,092300,4327859,721,722,722,721,736
20240911,092200,3797100,724,724,724,724,0
20240911,092100,3797100,724,724,724,724,0
20240911,092000,3797100,724,724,724,724,0
20240911,091900,3797100,724,724,724,724,0
20240911,091800,3797100,724,722,724,722,501
20240911,091700,3435376,724,724,724,724,0
20240911,091600,3435376,724,721,724,721,738
20240911,091500,2902682,722,722,722,721,189
20240911,091400,2766409,721,722,722,721,58
20240911,091300,2724585,722,722,722,722,618
20240911,091200,2278389,722,721,722,721,329
20240911,091100,2041151,722,724,724,722,651
20240911,091000,1571127,722,722,722,722,100
20240911,090900,1498927,725,725,725,725,0
20240911,090800,1498927,725,724,725,724,1048
20240911,090700,739546,725,725,725,725,0
20240911,090600,739546,725,725,725,725,20
20240911,090500,725046,725,725,725,725,0
20240911,090400,725046,725,725,725,725,16
20240911,090300,713446,725,725,725,725,0
20240911,090200,713446,725,719,725,719,13
20240911,090100,704027,725,725,725,725,13
20240911,090000,694602,725,719,725,719,916