stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191000,65239689,733,733,733,733,1378
20240924,190900,65239689,733,733,733,733,0
20240924,190800,65239689,733,733,733,733,0
20240924,190700,65239689,733,733,733,733,0
20240924,190600,65239689,733,733,733,733,0
20240924,190500,65239689,733,733,733,733,0
20240924,190400,65239689,733,733,733,733,0
20240924,190300,65239689,733,733,733,733,0
20240924,190200,65239689,733,733,733,733,0
20240924,190100,65239689,733,733,733,733,0
20240924,190000,65239689,733,733,733,733,0
20240924,185900,65239689,733,733,733,733,0
20240924,185800,65239689,733,733,733,733,0
20240924,185700,65239689,733,733,733,733,0
20240924,185600,65239689,733,733,733,733,0
20240924,185500,65239689,733,733,733,733,0
20240924,185400,65239689,733,733,733,733,0
20240924,185300,65239689,733,733,733,733,0
20240924,185200,65239689,733,733,733,733,0
20240924,185100,65239689,733,733,733,733,0
20240924,185000,65239689,733,733,733,733,0
20240924,184900,65239689,733,733,733,733,0
20240924,184800,65239689,733,733,733,733,0
20240924,184700,65239689,733,733,733,733,0
20240924,184600,65239689,733,733,733,733,0
20240924,184500,65239689,733,733,733,733,0
20240924,184400,65239689,733,733,733,733,0
20240924,184300,65239689,733,733,733,733,0
20240924,184200,65239689,733,733,733,733,0
20240924,184100,65239689,733,733,733,733,0
20240924,184000,65239689,733,733,733,733,1378
20240924,183900,65239689,733,733,733,733,0
20240924,183800,65239689,733,733,733,733,0
20240924,183700,65239689,733,733,733,733,0
20240924,183600,65239689,733,733,733,733,0
20240924,183500,65239689,733,733,733,733,0
20240924,183400,65239689,733,733,733,733,0
20240924,183300,65239689,733,733,733,733,0
20240924,183200,65239689,733,733,733,733,0
20240924,183100,65239689,733,733,733,733,0
20240924,183000,65239689,733,733,733,733,0
20240924,182900,65239689,733,733,733,733,0
20240924,182800,65239689,733,733,733,733,0
20240924,182700,65239689,733,733,733,733,0
20240924,182600,65239689,733,733,733,733,0
20240924,182500,65239689,733,733,733,733,0
20240924,182400,65239689,733,733,733,733,0
20240924,182300,65239689,733,733,733,733,0
20240924,182200,65239689,733,733,733,733,0
20240924,182100,65239689,733,733,733,733,0
20240924,182000,65239689,733,733,733,733,0
20240924,181900,65239689,733,733,733,733,0
20240924,181800,65239689,733,733,733,733,0
20240924,181700,65239689,733,733,733,733,0
20240924,181600,65239689,733,733,733,733,0
20240924,181500,65239689,733,733,733,733,0
20240924,181400,65239689,733,733,733,733,0
20240924,181300,65239689,733,733,733,733,0
20240924,181200,65239689,733,733,733,733,0
20240924,181100,65239689,733,733,733,733,0
20240924,181000,65239689,733,733,733,733,1378
20240924,180900,65239689,733,733,733,733,0
20240924,180800,65239689,733,733,733,733,0
20240924,180700,65239689,733,733,733,733,0
20240924,180600,65239689,733,733,733,733,0
20240924,180500,65239689,733,733,733,733,0
20240924,180400,65239689,733,733,733,733,0
20240924,180300,65239689,733,733,733,733,0
20240924,180200,65239689,733,733,733,733,0
20240924,180100,65239689,733,733,733,733,0
20240924,180000,65239689,733,733,733,733,0
20240924,175900,65239689,733,733,733,733,0
20240924,175800,65239689,733,733,733,733,0
20240924,175700,65239689,733,733,733,733,0
20240924,175600,65239689,733,733,733,733,0
20240924,175500,65239689,733,733,733,733,0
20240924,175400,65239689,733,733,733,733,0
20240924,175300,65239689,733,733,733,733,0
20240924,175200,65239689,733,733,733,733,0
20240924,175100,65239689,733,733,733,733,0
20240924,175000,65239689,733,733,733,733,0
20240924,174900,65239689,733,733,733,733,0
20240924,174800,65239689,733,733,733,733,0
20240924,174700,65239689,733,733,733,733,0
20240924,174600,65239689,733,733,733,733,0
20240924,174500,65239689,733,733,733,733,0
20240924,174400,65239689,733,733,733,733,0
20240924,174300,65239689,733,733,733,733,0
20240924,174200,65239689,733,733,733,733,0
20240924,174100,65239689,733,733,733,733,0
20240924,174000,65239689,733,733,733,733,1378
20240924,173900,65239689,733,733,733,733,0
20240924,173800,65239689,733,733,733,733,0
20240924,173700,65239689,733,733,733,733,0
20240924,173600,65239689,733,733,733,733,0
20240924,173500,65239689,733,733,733,733,0
20240924,173400,65239689,733,733,733,733,0
20240924,173300,65239689,733,733,733,733,0
20240924,173200,65239689,733,733,733,733,0
20240924,173100,65239689,733,733,733,733,0
20240924,173000,65239689,733,733,733,733,0
20240924,172900,65239689,733,733,733,733,0
20240924,172800,65239689,733,733,733,733,0
20240924,172700,65239689,733,733,733,733,0
20240924,172600,65239689,733,733,733,733,0
20240924,172500,65239689,733,733,733,733,0
20240924,172400,65239689,733,733,733,733,0
20240924,172300,65239689,733,733,733,733,0
20240924,172200,65239689,733,733,733,733,0
20240924,172100,65239689,733,733,733,733,0
20240924,172000,65239689,733,733,733,733,0
20240924,171900,65239689,733,733,733,733,0
20240924,171800,65239689,733,733,733,733,0
20240924,171700,65239689,733,733,733,733,0
20240924,171600,65239689,733,733,733,733,0
20240924,171500,65239689,733,733,733,733,0
20240924,171400,65239689,733,733,733,733,0
20240924,171300,65239689,733,733,733,733,0
20240924,171200,65239689,733,733,733,733,0
20240924,171100,65239689,733,733,733,733,0
20240924,171000,65239689,733,733,733,733,1378
20240924,170900,65239689,733,733,733,733,0
20240924,170800,65239689,733,733,733,733,0
20240924,170700,65239689,733,733,733,733,0
20240924,170600,65239689,733,733,733,733,0
20240924,170500,65239689,733,733,733,733,0
20240924,170400,65239689,733,733,733,733,0
20240924,170300,65239689,733,733,733,733,0
20240924,170200,65239689,733,733,733,733,0
20240924,170100,65239689,733,733,733,733,0
20240924,170000,65239689,733,733,733,733,0
20240924,165900,65239689,733,733,733,733,0
20240924,165800,65239689,733,733,733,733,0
20240924,165700,65239689,733,733,733,733,0
20240924,165600,65239689,733,733,733,733,0
20240924,165500,65239689,733,733,733,733,0
20240924,165400,65239689,733,733,733,733,0
20240924,165300,65239689,733,733,733,733,0
20240924,165200,65239689,733,733,733,733,0
20240924,165100,65239689,733,733,733,733,0
20240924,165000,65239689,733,733,733,733,0
20240924,164900,65239689,733,733,733,733,0
20240924,164800,65239689,733,733,733,733,0
20240924,164700,65239689,733,733,733,733,0
20240924,164600,65239689,733,733,733,733,0
20240924,164500,65239689,733,733,733,733,0
20240924,164400,65239689,733,733,733,733,0
20240924,164300,65239689,733,733,733,733,0
20240924,164200,65239689,733,733,733,733,0
20240924,164100,65239689,733,733,733,733,0
20240924,164000,65239689,733,733,733,733,1378
20240924,163900,65239689,733,733,733,733,0
20240924,163800,65239689,733,733,733,733,0
20240924,163700,65239689,733,733,733,733,0
20240924,163600,65239689,733,733,733,733,0
20240924,163500,65239689,733,733,733,733,0
20240924,163400,65239689,733,733,733,733,0
20240924,163300,65239689,733,733,733,733,0
20240924,163200,65239689,733,733,733,733,0
20240924,163100,65239689,733,733,733,733,0
20240924,163000,65239689,733,733,733,733,0
20240924,162900,65239689,733,733,733,733,0
20240924,162800,65239689,733,733,733,733,0
20240924,162700,65239689,733,733,733,733,0
20240924,162600,65239689,733,733,733,733,0
20240924,162500,65239689,733,733,733,733,0
20240924,162400,65239689,733,733,733,733,0
20240924,162300,65239689,733,733,733,733,0
20240924,162200,65239689,733,733,733,733,0
20240924,162100,65239689,733,733,733,733,0
20240924,162000,65239689,733,733,733,733,0
20240924,161900,65239689,733,733,733,733,0
20240924,161800,65239689,733,733,733,733,0
20240924,161700,65239689,733,733,733,733,0
20240924,161600,65239689,733,733,733,733,0
20240924,161500,65239689,733,733,733,733,0
20240924,161400,65239689,733,733,733,733,0
20240924,161300,65239689,733,733,733,733,0
20240924,161200,65239689,733,733,733,733,0
20240924,161100,65239689,733,733,733,733,0
20240924,161000,65239689,733,733,733,733,1378
20240924,160900,65239689,733,733,733,733,0
20240924,160800,65239689,733,733,733,733,0
20240924,160700,65239689,733,733,733,733,0
20240924,160600,65239689,733,733,733,733,0
20240924,160500,65239689,733,733,733,733,0
20240924,160400,65239689,733,733,733,733,0
20240924,160300,65239689,733,733,733,733,0
20240924,160200,65239689,733,733,733,733,0
20240924,160100,65239689,733,733,733,733,0
20240924,160000,65239689,733,733,733,733,0
20240924,155900,65239689,733,733,733,733,0
20240924,155800,65239689,733,733,733,733,0
20240924,155700,65239689,733,733,733,733,0
20240924,155600,65239689,733,733,733,733,0
20240924,155500,65239689,733,733,733,733,0
20240924,155400,65239689,733,733,733,733,0
20240924,155300,65239689,733,733,733,733,0
20240924,155200,65239689,733,733,733,733,0
20240924,155100,65239689,733,733,733,733,0
20240924,155000,65239689,733,733,733,733,0
20240924,154900,65239689,733,733,733,733,0
20240924,154800,65239689,733,733,733,733,0
20240924,154700,65239689,733,733,733,733,0
20240924,154600,65239689,733,733,733,733,0
20240924,154500,65239689,733,733,733,733,0
20240924,154400,65239689,733,733,733,733,0
20240924,154300,65239689,733,733,733,733,0
20240924,154200,65239689,733,733,733,733,0
20240924,154100,65239689,733,733,733,733,0
20240924,154000,65239689,733,733,733,733,1378
20240924,153900,65239689,733,733,733,733,0
20240924,153800,65239689,733,733,733,733,0
20240924,153700,65239689,733,733,733,733,0
20240924,153600,65239689,733,733,733,733,0
20240924,153500,65239689,733,733,733,733,0
20240924,153400,65239689,733,733,733,733,0
20240924,153300,65239689,733,733,733,733,0
20240924,153200,65239689,733,733,733,733,0
20240924,153100,65239689,733,733,733,733,0
20240924,153000,65239689,733,733,733,733,1378
20240924,152900,64229615,731,731,731,731,0
20240924,152800,64229615,731,731,731,731,0
20240924,152700,64229615,731,731,731,731,0
20240924,152600,64229615,731,731,731,731,0
20240924,152500,64229615,731,731,731,731,0
20240924,152400,64229615,731,731,731,731,0
20240924,152300,64229615,731,731,731,731,0
20240924,152200,64229615,731,731,731,731,0
20240924,152100,64229615,731,731,731,731,0
20240924,152000,64229615,731,731,731,731,0
20240924,151900,64229615,731,730,731,730,3083
20240924,151800,61979024,732,729,732,729,2243
20240924,151700,60342242,729,729,729,729,20
20240924,151600,60327662,729,729,729,729,0
20240924,151500,60327662,729,729,729,729,0
20240924,151400,60327662,729,728,729,725,966
20240924,151300,59626123,730,730,730,730,0
20240924,151200,59626123,730,730,730,730,0
20240924,151100,59626123,730,730,730,730,0
20240924,151000,59626123,730,730,730,730,0
20240924,150900,59626123,730,730,730,730,0
20240924,150800,59626123,730,730,730,730,0
20240924,150700,59626123,730,730,730,730,0
20240924,150600,59626123,730,730,730,730,0
20240924,150500,59626123,730,730,730,730,0
20240924,150400,59626123,730,730,730,730,1
20240924,150300,59625393,730,730,730,730,0
20240924,150200,59625393,730,729,730,729,1550
20240924,150100,58495303,730,730,730,730,0
20240924,150000,58495303,730,730,730,730,0
20240924,145900,58495303,730,730,730,730,1
20240924,145800,58494573,729,729,729,729,0
20240924,145700,58494573,729,729,729,729,0
20240924,145600,58494573,729,729,729,729,0
20240924,145500,58494573,729,729,729,729,0
20240924,145400,58494573,729,729,729,729,0
20240924,145300,58494573,729,729,729,729,0
20240924,145200,58494573,729,730,730,729,3
20240924,145100,58492384,730,730,730,730,0
20240924,145000,58492384,730,730,730,730,0
20240924,144900,58492384,730,730,730,730,1
20240924,144800,58491654,730,730,730,730,0
20240924,144700,58491654,730,730,730,730,0
20240924,144600,58491654,730,730,730,730,0
20240924,144500,58491654,730,730,730,730,0
20240924,144400,58491654,730,730,730,730,0
20240924,144300,58491654,730,730,730,730,0
20240924,144200,58491654,730,730,730,730,0
20240924,144100,58491654,730,730,730,730,1
20240924,144000,58490924,731,731,731,731,0
20240924,143900,58490924,731,731,731,731,1
20240924,143800,58490193,731,731,731,731,1
20240924,143700,58489462,731,730,731,730,2
20240924,143600,58488001,726,726,726,726,1
20240924,143500,58487275,731,731,731,731,1
20240924,143400,58486544,731,731,731,731,0
20240924,143300,58486544,731,730,731,730,2
20240924,143200,58485083,730,731,731,730,1860
20240924,143100,57125439,730,731,731,730,37
20240924,143000,57098396,732,732,732,732,0
20240924,142900,57098396,732,731,732,731,57
20240924,142800,57056728,731,731,731,731,12
20240924,142700,57047956,732,732,732,732,2
20240924,142600,57046492,732,732,732,732,0
20240924,142500,57046492,732,732,732,732,0
20240924,142400,57046492,732,732,732,732,100
20240924,142300,56973292,732,732,732,732,1
20240924,142200,56972560,732,732,732,732,0
20240924,142100,56972560,732,732,732,732,0
20240924,142000,56972560,732,732,732,732,0
20240924,141900,56972560,732,732,732,732,0
20240924,141800,56972560,732,732,732,732,0
20240924,141700,56972560,732,732,732,732,11
20240924,141600,56964508,730,730,730,730,6506
20240924,141500,52215128,730,728,730,728,3664
20240924,141400,49543406,728,728,728,728,0
20240924,141300,49543406,728,728,728,728,0
20240924,141200,49543406,728,728,728,728,1
20240924,141100,49542678,728,728,728,728,0
20240924,141000,49542678,728,728,728,728,1
20240924,140900,49541950,728,728,728,728,0
20240924,140800,49541950,728,728,728,728,986
20240924,140700,48824142,728,728,728,728,5
20240924,140600,48820502,728,728,728,728,10
20240924,140500,48813222,729,729,729,729,1
20240924,140400,48812493,730,730,730,730,0
20240924,140300,48812493,730,730,730,730,1
20240924,140200,48811763,730,730,730,730,30
20240924,140100,48789863,729,729,729,729,10
20240924,140000,48782573,729,730,730,729,96
20240924,135900,48712501,730,730,730,730,65
20240924,135800,48665051,730,730,730,730,0
20240924,135700,48665051,730,730,730,730,73
20240924,135600,48611761,730,730,730,730,91
20240924,135500,48545331,730,730,730,730,226
20240924,135400,48380351,730,730,730,730,1
20240924,135300,48379621,730,730,730,730,178
20240924,135200,48249681,730,730,730,730,0
20240924,135100,48249681,730,730,730,730,40
20240924,135000,48220481,729,729,729,729,39
20240924,134900,48192050,729,729,729,729,94
20240924,134800,48123524,729,729,729,729,0
20240924,134700,48123524,729,729,729,729,209
20240924,134600,47971163,729,729,729,729,0
20240924,134500,47971163,729,729,729,729,92
20240924,134400,47904095,729,729,729,729,87
20240924,134300,47840672,729,729,729,729,37
20240924,134200,47813699,729,729,729,729,0
20240924,134100,47813699,729,729,729,729,158
20240924,134000,47698517,729,729,729,729,0
20240924,133900,47698517,729,729,729,729,61
20240924,133800,47654048,729,729,729,729,288
20240924,133700,47444096,729,729,729,729,91
20240924,133600,47377757,729,729,729,729,0
20240924,133500,47377757,729,729,729,729,87
20240924,133400,47314334,729,729,729,729,0
20240924,133300,47314334,729,729,729,729,1
20240924,133200,47313605,729,729,729,729,87
20240924,133100,47250182,729,728,729,727,1558
20240924,133000,46117464,729,729,729,729,0
20240924,132900,46117464,729,729,729,729,168
20240924,132800,45994992,730,730,730,730,0
20240924,132700,45994992,730,730,730,730,1
20240924,132600,45994262,730,730,730,730,297
20240924,132500,45777452,731,731,731,731,1
20240924,132400,45776721,731,731,731,731,0
20240924,132300,45776721,731,731,731,731,87
20240924,132200,45713124,731,728,731,728,2
20240924,132100,45711665,732,731,732,731,216
20240924,132000,45553611,731,731,731,731,274
20240924,131900,45353317,731,731,731,731,48
20240924,131800,45318229,731,731,731,731,0
20240924,131700,45318229,731,731,731,731,87
20240924,131600,45254632,731,731,731,731,0
20240924,131500,45254632,731,731,731,731,1
20240924,131400,45253901,728,731,731,728,89
20240924,131300,45188845,729,729,729,729,0
20240924,131200,45188845,729,730,730,729,2120
20240924,131100,43643247,731,730,731,730,3186
20240924,131000,41314351,730,730,730,730,1
20240924,130900,41313621,730,730,730,730,82
20240924,130800,41253761,730,730,730,730,87
20240924,130700,41190251,730,730,730,730,47
20240924,130600,41155941,728,728,728,728,0
20240924,130500,41155941,728,729,730,728,294
20240924,130400,40941528,729,729,729,729,0
20240924,130300,40941528,729,729,729,729,55
20240924,130200,40901433,729,729,729,729,87
20240924,130100,40838010,729,729,729,729,78
20240924,130000,40781148,729,729,729,729,0
20240924,125900,40781148,729,729,729,729,299
20240924,125800,40563177,727,727,727,727,43
20240924,125700,40531916,726,729,729,725,1061
20240924,125600,39762554,730,730,730,730,94
20240924,125500,39693934,730,730,730,730,66
20240924,125400,39645754,730,730,730,730,0
20240924,125300,39645754,730,730,730,730,177
20240924,125200,39516544,729,729,729,729,1
20240924,125100,39515815,730,730,730,730,125
20240924,125000,39424565,729,730,730,729,287
20240924,124900,39215255,730,730,730,730,0
20240924,124800,39215255,730,729,730,729,1112
20240924,124700,38404563,729,729,729,729,132
20240924,124600,38308335,729,729,729,729,0
20240924,124500,38308335,729,729,729,729,103
20240924,124400,38233248,729,729,729,729,87
20240924,124300,38169825,729,729,729,729,83
20240924,124200,38109318,729,729,729,729,0
20240924,124100,38109318,729,729,729,729,165
20240924,124000,37989033,729,729,729,729,0
20240924,123900,37989033,729,729,729,729,52
20240924,123800,37951125,729,729,729,729,88
20240924,123700,37886973,728,728,728,728,0
20240924,123600,37886973,728,728,728,728,0
20240924,123500,37886973,728,728,728,728,146
20240924,123400,37780685,728,728,728,728,0
20240924,123300,37780685,728,728,728,728,0
20240924,123200,37780685,728,728,728,728,87
20240924,123100,37717349,728,728,728,728,0
20240924,123000,37717349,728,728,728,728,218
20240924,122900,37558645,729,729,729,729,162
20240924,122800,37440547,728,728,728,728,1
20240924,122700,37439819,729,729,729,729,56
20240924,122600,37398995,729,729,729,729,88
20240924,122500,37334843,729,729,729,729,79
20240924,122400,37277252,729,729,729,729,10
20240924,122300,37269962,729,728,729,728,140
20240924,122200,37167904,729,729,729,729,0
20240924,122100,37167904,729,729,729,729,96
20240924,122000,37097920,729,729,729,729,88
20240924,121900,37033768,729,729,729,729,34
20240924,121800,37008982,729,729,729,729,0
20240924,121700,37008982,729,729,729,729,157
20240924,121600,36894529,729,729,729,729,0
20240924,121500,36894529,729,729,729,729,59
20240924,121400,36851518,729,729,729,729,88
20240924,121300,36787366,729,729,729,729,92
20240924,121200,36720298,729,729,729,729,1
20240924,121100,36719569,729,729,729,729,127
20240924,121000,36626986,729,729,729,729,0
20240924,120900,36626986,729,729,729,729,90
20240924,120800,36561376,729,729,729,729,87
20240924,120700,36497953,729,729,729,729,40
20240924,120600,36468793,729,729,729,729,0
20240924,120500,36468793,729,728,729,728,371
20240924,120400,36198600,728,728,728,728,0
20240924,120300,36198600,728,728,728,728,56
20240924,120200,36157832,728,728,728,728,1
20240924,120100,36157104,728,728,728,728,136
20240924,120000,36058096,728,728,728,728,1
20240924,115900,36057368,728,728,728,728,0
20240924,115800,36057368,728,728,728,728,157
20240924,115700,35943072,728,728,728,728,0
20240924,115600,35943072,728,730,730,728,73
20240924,115500,35889867,730,730,730,730,90
20240924,115400,35824167,729,729,729,729,0
20240924,115300,35824167,729,729,729,729,90
20240924,115200,35758557,729,729,729,729,87
20240924,115100,35695134,729,729,729,729,40
20240924,115000,35665974,729,729,729,729,0
20240924,114900,35665974,729,729,729,729,228
20240924,114800,35499762,729,729,729,729,35
20240924,114700,35474247,730,730,730,730,39
20240924,114600,35445777,730,730,730,730,88
20240924,114500,35381537,730,730,730,730,67
20240924,114400,35332627,730,729,730,729,2
20240924,114300,35331168,730,730,730,730,150
20240924,114200,35221668,729,729,729,729,1
20240924,114100,35220939,730,730,730,730,89
20240924,114000,35155969,730,730,730,730,87
20240924,113900,35092459,729,729,729,729,3
20240924,113800,35090272,729,729,729,729,398
20240924,113700,34800130,730,730,730,730,186
20240924,113600,34664350,730,730,730,730,0
20240924,113500,34664350,730,730,730,730,111
20240924,113400,34583320,730,730,730,730,98
20240924,113300,34511780,730,730,730,730,78
20240924,113200,34454840,730,730,730,730,1
20240924,113100,34454110,730,730,730,730,139
20240924,113000,34352640,730,730,730,730,0
20240924,112900,34352640,730,730,730,730,69
20240924,112800,34302270,730,730,730,730,110
20240924,112700,34221970,730,730,730,730,61
20240924,112600,34177440,730,730,730,730,0
20240924,112500,34177440,730,730,730,730,87
20240924,112400,34113930,730,730,730,730,21
20240924,112300,34098600,728,732,732,728,2831
20240924,112200,32029815,732,732,732,732,87
20240924,112100,31966131,732,732,732,732,72
20240924,112000,31913427,732,732,732,732,2
20240924,111900,31911963,732,732,732,732,145
20240924,111800,31805823,731,731,731,731,0
20240924,111700,31805823,731,731,731,731,200
20240924,111600,31659623,731,731,731,731,50
20240924,111500,31623073,730,730,730,730,433
20240924,111400,31306983,730,730,730,730,410
20240924,111300,31007683,730,730,730,730,180
20240924,111200,30876283,730,730,730,730,0
20240924,111100,30876283,730,730,730,730,0
20240924,111000,30876283,730,730,730,730,88
20240924,110900,30812043,728,729,729,728,92
20240924,110800,30744976,729,729,729,729,0
20240924,110700,30744976,729,729,729,729,87
20240924,110600,30681553,728,728,728,728,0
20240924,110500,30681553,728,728,728,728,0
20240924,110400,30681553,728,728,729,728,463
20240924,110300,30344304,728,728,728,728,0
20240924,110200,30344304,728,728,728,728,0
20240924,110100,30344304,728,728,728,728,273
20240924,110000,30145560,728,728,728,728,0
20240924,105900,30145560,728,728,728,728,1
20240924,105800,30144832,728,727,728,727,3231
20240924,105700,27795808,727,728,728,727,967
20240924,105600,27091914,727,727,727,727,0
20240924,105500,27091914,727,727,728,727,110
20240924,105400,27011857,726,726,726,726,100
20240924,105300,26939257,726,727,727,726,131
20240924,105200,26844063,727,727,727,727,88
20240924,105100,26780087,727,727,727,727,42
20240924,105000,26749553,727,727,727,727,1
20240924,104900,26748826,726,727,727,726,173
20240924,104800,26623069,726,726,726,726,3
20240924,104700,26620891,727,727,727,727,58
20240924,104600,26578725,727,727,727,727,88
20240924,104500,26514749,727,727,727,727,0
20240924,104400,26514749,727,727,727,727,0
20240924,104300,26514749,727,727,727,726,145
20240924,104200,26409390,726,726,726,726,0
20240924,104100,26409390,726,726,726,726,94
20240924,104000,26341146,726,726,726,726,87
20240924,103900,26277984,726,726,726,726,36
20240924,103800,26251848,726,726,726,726,0
20240924,103700,26251848,726,725,726,725,197
20240924,103600,26108853,726,726,726,726,75
20240924,103500,26054403,726,726,726,726,89
20240924,103400,25989789,726,726,726,726,87
20240924,103300,25926627,726,726,726,726,0
20240924,103200,25926627,726,726,726,726,229
20240924,103100,25760373,726,726,727,726,172
20240924,103000,25635414,726,726,726,726,1
20240924,102900,25634688,726,726,726,726,0
20240924,102800,25634688,726,726,726,726,88
20240924,102700,25570800,726,726,726,726,0
20240924,102600,25570800,726,726,726,726,0
20240924,102500,25570800,726,726,726,726,87
20240924,102400,25507638,726,726,726,726,0
20240924,102300,25507638,726,726,726,726,68
20240924,102200,25458270,726,721,726,721,88
20240924,102100,25394387,725,726,726,725,1974
20240924,102000,23961522,726,726,726,726,0
20240924,101900,23961522,726,726,726,726,88
20240924,101800,23897634,722,722,722,722,0
20240924,101700,23897634,722,722,722,722,0
20240924,101600,23897634,722,725,725,722,89
20240924,101500,23833112,725,725,725,725,0
20240924,101400,23833112,725,725,725,725,0
20240924,101300,23833112,725,724,725,724,242
20240924,101200,23657817,723,723,723,723,0
20240924,101100,23657817,723,723,723,723,0
20240924,101000,23657817,723,723,723,723,48
20240924,100900,23623113,723,723,723,723,88
20240924,100800,23559489,722,722,722,722,1
20240924,100700,23558767,723,723,723,723,49
20240924,100600,23523340,723,723,723,723,148
20240924,100500,23416336,723,723,723,723,1
20240924,100400,23415613,722,722,722,722,226
20240924,100300,23252441,722,722,722,721,789
20240924,100200,22682983,722,722,722,722,58
20240924,100100,22641107,722,722,722,722,2
20240924,100000,22639663,722,722,722,722,180
20240924,095900,22509703,722,722,722,722,0
20240924,095800,22509703,722,722,722,722,38
20240924,095700,22482267,722,722,722,722,87
20240924,095600,22419453,721,721,721,721,125
20240924,095500,22329328,721,721,721,721,0
20240924,095400,22329328,721,721,721,721,152
20240924,095300,22219736,721,721,721,721,20
20240924,095200,22205316,721,721,721,721,92
20240924,095100,22138984,721,721,721,721,88
20240924,095000,22075536,720,720,720,720,0
20240924,094900,22075536,720,720,720,720,0
20240924,094800,22075536,720,720,720,720,181
20240924,094700,21945216,720,720,720,720,1
20240924,094600,21944496,719,719,719,719,9
20240924,094500,21938025,719,719,719,719,87
20240924,094400,21875472,714,714,714,714,0
20240924,094300,21875472,714,721,721,714,379
20240924,094200,21604859,721,714,721,713,393
20240924,094100,21323887,714,716,716,714,2318
20240924,094000,19666678,717,722,722,717,1295
20240924,093900,18735870,724,723,724,723,141
20240924,093800,18633840,724,724,724,724,63
20240924,093700,18588228,724,724,724,724,10
20240924,093600,18580988,724,724,724,724,163
20240924,093500,18462976,724,724,724,724,2300
20240924,093400,16797776,724,724,724,724,2031
20240924,093300,15327332,724,725,725,723,2420
20240924,093200,13575261,725,725,725,723,212
20240924,093100,13421896,726,726,726,726,101
20240924,093000,13348570,725,724,725,724,51
20240924,092900,13311603,724,724,724,724,92
20240924,092800,13244995,724,725,725,724,3318
20240924,092700,10840763,724,724,724,724,111
20240924,092600,10760399,723,723,723,723,0
20240924,092500,10760399,723,725,725,723,215
20240924,092400,10604822,726,724,726,724,213
20240924,092300,10450436,724,724,724,724,1
20240924,092200,10449712,722,722,722,722,0
20240924,092100,10449712,722,722,722,722,724
20240924,092000,9926984,724,723,724,723,810
20240924,091900,9340927,724,724,724,724,1
20240924,091800,9340203,724,724,724,724,176
20240924,091700,9212779,726,726,726,726,0
20240924,091600,9212779,726,726,726,726,10
20240924,091500,9205519,723,723,732,723,415
20240924,091400,8904809,724,724,724,724,0
20240924,091300,8904809,724,724,724,724,10
20240924,091200,8897569,721,721,721,717,288
20240924,091100,8689925,723,723,723,723,0
20240924,091000,8689925,723,723,723,723,0
20240924,090900,8689925,723,719,740,717,10424
20240924,090800,1087902,713,713,713,713,147
20240924,090700,983091,713,715,715,713,608
20240924,090600,549138,713,722,722,713,403
20240924,090500,260051,722,722,722,722,0
20240924,090400,260051,722,718,722,718,22
20240924,090300,244251,719,723,723,719,104
20240924,090200,169100,722,722,722,722,82
20240924,090100,109896,723,723,723,723,0
20240924,090000,109896,723,723,723,723,152