stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,183700,60545561,467,467,467,467,1816
20240909,183600,60545561,467,467,467,467,0
20240909,183500,60545561,467,467,467,467,0
20240909,183400,60545561,467,467,467,467,0
20240909,183300,60545561,467,467,467,467,0
20240909,183200,60545561,467,467,467,467,0
20240909,183100,60545561,467,467,467,467,0
20240909,183000,60545561,467,467,467,467,0
20240909,182900,60545561,467,467,467,467,0
20240909,182800,60545561,467,467,467,467,0
20240909,182700,60545561,467,467,467,467,0
20240909,182600,60545561,467,467,467,467,0
20240909,182500,60545561,467,467,467,467,0
20240909,182400,60545561,467,467,467,467,0
20240909,182300,60545561,467,467,467,467,0
20240909,182200,60545561,467,467,467,467,0
20240909,182100,60545561,467,467,467,467,0
20240909,182000,60545561,467,467,467,467,0
20240909,181900,60545561,467,467,467,467,0
20240909,181800,60545561,467,467,467,467,0
20240909,181700,60545561,467,467,467,467,0
20240909,181600,60545561,467,467,467,467,0
20240909,181500,60545561,467,467,467,467,0
20240909,181400,60545561,467,467,467,467,0
20240909,181300,60545561,467,467,467,467,0
20240909,181200,60545561,467,467,467,467,0
20240909,181100,60545561,467,467,467,467,0
20240909,181000,60545561,467,467,467,467,0
20240909,180900,60545561,467,467,467,467,0
20240909,180800,60545561,467,467,467,467,0
20240909,180700,60545561,467,467,467,467,1816
20240909,180600,60545561,467,467,467,467,0
20240909,180500,60545561,467,467,467,467,0
20240909,180400,60545561,467,467,467,467,0
20240909,180300,60545561,467,467,467,467,0
20240909,180200,60545561,467,467,467,467,0
20240909,180100,60545561,467,467,467,467,0
20240909,180000,60545561,467,467,467,467,0
20240909,175900,60545561,467,467,467,467,0
20240909,175800,60545561,467,467,467,467,0
20240909,175700,60545561,467,467,467,467,0
20240909,175600,60545561,467,467,467,467,0
20240909,175500,60545561,467,467,467,467,0
20240909,175400,60545561,467,467,467,467,0
20240909,175300,60545561,467,467,467,467,0
20240909,175200,60545561,467,467,467,467,0
20240909,175100,60545561,467,467,467,467,0
20240909,175000,60545561,467,467,467,467,0
20240909,174900,60545561,467,467,467,467,0
20240909,174800,60545561,467,467,467,467,0
20240909,174700,60545561,467,467,467,467,0
20240909,174600,60545561,467,467,467,467,0
20240909,174500,60545561,467,467,467,467,0
20240909,174400,60545561,467,467,467,467,0
20240909,174300,60545561,467,467,467,467,0
20240909,174200,60545561,467,467,467,467,0
20240909,174100,60545561,467,467,467,467,0
20240909,174000,60545561,467,467,467,467,0
20240909,173900,60545561,467,467,467,467,0
20240909,173800,60545561,467,467,467,467,0
20240909,173700,60545561,467,467,467,467,1816
20240909,173600,60545561,467,467,467,467,0
20240909,173500,60545561,467,467,467,467,0
20240909,173400,60545561,467,467,467,467,0
20240909,173300,60545561,467,467,467,467,0
20240909,173200,60545561,467,467,467,467,0
20240909,173100,60545561,467,467,467,467,0
20240909,173000,60545561,467,467,467,467,0
20240909,172900,60545561,467,467,467,467,0
20240909,172800,60545561,467,467,467,467,0
20240909,172700,60545561,467,467,467,467,0
20240909,172600,60545561,467,467,467,467,0
20240909,172500,60545561,467,467,467,467,0
20240909,172400,60545561,467,467,467,467,0
20240909,172300,60545561,467,467,467,467,0
20240909,172200,60545561,467,467,467,467,0
20240909,172100,60545561,467,467,467,467,0
20240909,172000,60545561,467,467,467,467,0
20240909,171900,60545561,467,467,467,467,0
20240909,171800,60545561,467,467,467,467,0
20240909,171700,60545561,467,467,467,467,0
20240909,171600,60545561,467,467,467,467,0
20240909,171500,60545561,467,467,467,467,0
20240909,171400,60545561,467,467,467,467,0
20240909,171300,60545561,467,467,467,467,0
20240909,171200,60545561,467,467,467,467,0
20240909,171100,60545561,467,467,467,467,0
20240909,171000,60545561,467,467,467,467,0
20240909,170900,60545561,467,467,467,467,0
20240909,170800,60545561,467,467,467,467,0
20240909,170700,60545561,467,467,467,467,1816
20240909,170600,60545561,467,467,467,467,0
20240909,170500,60545561,467,467,467,467,0
20240909,170400,60545561,467,467,467,467,0
20240909,170300,60545561,467,467,467,467,0
20240909,170200,60545561,467,467,467,467,0
20240909,170100,60545561,467,467,467,467,0
20240909,170000,60545561,467,467,467,467,0
20240909,165900,60545561,467,467,467,467,0
20240909,165800,60545561,467,467,467,467,0
20240909,165700,60545561,467,467,467,467,0
20240909,165600,60545561,467,467,467,467,0
20240909,165500,60545561,467,467,467,467,0
20240909,165400,60545561,467,467,467,467,0
20240909,165300,60545561,467,467,467,467,0
20240909,165200,60545561,467,467,467,467,0
20240909,165100,60545561,467,467,467,467,0
20240909,165000,60545561,467,467,467,467,0
20240909,164900,60545561,467,467,467,467,0
20240909,164800,60545561,467,467,467,467,0
20240909,164700,60545561,467,467,467,467,0
20240909,164600,60545561,467,467,467,467,0
20240909,164500,60545561,467,467,467,467,0
20240909,164400,60545561,467,467,467,467,0
20240909,164300,60545561,467,467,467,467,0
20240909,164200,60545561,467,467,467,467,0
20240909,164100,60545561,467,467,467,467,0
20240909,164000,60545561,467,467,467,467,0
20240909,163900,60545561,467,467,467,467,0
20240909,163800,60545561,467,467,467,467,0
20240909,163700,60545561,467,467,467,467,1816
20240909,163600,60545561,467,467,467,467,0
20240909,163500,60545561,467,467,467,467,0
20240909,163400,60545561,467,467,467,467,0
20240909,163300,60545561,467,467,467,467,0
20240909,163200,60545561,467,467,467,467,0
20240909,163100,60545561,467,467,467,467,0
20240909,163000,60545561,467,467,467,467,0
20240909,162900,60545561,467,467,467,467,0
20240909,162800,60545561,467,467,467,467,0
20240909,162700,60545561,467,467,467,467,0
20240909,162600,60545561,467,467,467,467,0
20240909,162500,60545561,467,467,467,467,0
20240909,162400,60545561,467,467,467,467,0
20240909,162300,60545561,467,467,467,467,0
20240909,162200,60545561,467,467,467,467,0
20240909,162100,60545561,467,467,467,467,0
20240909,162000,60545561,467,467,467,467,0
20240909,161900,60545561,467,467,467,467,0
20240909,161800,60545561,467,467,467,467,0
20240909,161700,60545561,467,467,467,467,0
20240909,161600,60545561,467,467,467,467,0
20240909,161500,60545561,467,467,467,467,0
20240909,161400,60545561,467,467,467,467,0
20240909,161300,60545561,467,467,467,467,0
20240909,161200,60545561,467,467,467,467,0
20240909,161100,60545561,467,467,467,467,0
20240909,161000,60545561,467,467,467,467,0
20240909,160900,60545561,467,467,467,467,0
20240909,160800,60545561,467,467,467,467,0
20240909,160700,60545561,467,467,467,467,1816
20240909,160600,60545561,467,467,467,467,0
20240909,160500,60545561,467,467,467,467,0
20240909,160400,60545561,467,467,467,467,0
20240909,160300,60545561,467,467,467,467,0
20240909,160200,60545561,467,467,467,467,0
20240909,160100,60545561,467,467,467,467,0
20240909,160000,60545561,467,467,467,467,0
20240909,155900,60545561,467,467,467,467,0
20240909,155800,60545561,467,467,467,467,0
20240909,155700,60545561,467,467,467,467,0
20240909,155600,60545561,467,467,467,467,0
20240909,155500,60545561,467,467,467,467,0
20240909,155400,60545561,467,467,467,467,0
20240909,155300,60545561,467,467,467,467,0
20240909,155200,60545561,467,467,467,467,0
20240909,155100,60545561,467,467,467,467,0
20240909,155000,60545561,467,467,467,467,0
20240909,154900,60545561,467,467,467,467,0
20240909,154800,60545561,467,467,467,467,0
20240909,154700,60545561,467,467,467,467,0
20240909,154600,60545561,467,467,467,467,0
20240909,154500,60545561,467,467,467,467,0
20240909,154400,60545561,467,467,467,467,0
20240909,154300,60545561,467,467,467,467,0
20240909,154200,60545561,467,467,467,467,0
20240909,154100,60545561,467,467,467,467,0
20240909,154000,60545561,467,467,467,467,0
20240909,153900,60545561,467,467,467,467,0
20240909,153800,60545561,467,467,467,467,0
20240909,153700,60545561,467,467,467,467,1816
20240909,153600,60545561,467,467,467,467,0
20240909,153500,60545561,467,467,467,467,0
20240909,153400,60545561,467,467,467,467,0
20240909,153300,60545561,467,467,467,467,0
20240909,153200,60545561,467,467,467,467,0
20240909,153100,60545561,467,467,467,467,0
20240909,153000,60545561,467,467,467,467,1816
20240909,152900,59697489,463,463,463,463,0
20240909,152800,59697489,463,463,463,463,0
20240909,152700,59697489,463,463,463,463,0
20240909,152600,59697489,463,463,463,463,0
20240909,152500,59697489,463,463,463,463,0
20240909,152400,59697489,463,463,463,463,0
20240909,152300,59697489,463,463,463,463,0
20240909,152200,59697489,463,463,463,463,0
20240909,152100,59697489,463,463,463,463,0
20240909,152000,59697489,463,463,463,463,0
20240909,151900,59697489,463,463,463,463,1
20240909,151800,59697026,462,462,462,462,2830
20240909,151700,58389566,462,462,462,462,0
20240909,151600,58389566,462,462,462,462,20
20240909,151500,58380326,459,460,460,459,4289
20240909,151400,56408117,460,460,460,460,3906
20240909,151300,54611357,462,462,462,462,40
20240909,151200,54592877,460,460,460,460,0
20240909,151100,54592877,460,460,460,460,0
20240909,151000,54592877,460,461,461,460,3250
20240909,150900,53095361,462,462,462,462,10
20240909,150800,53090741,461,461,461,461,51
20240909,150700,53067230,462,462,462,462,0
20240909,150600,53067230,462,462,462,462,1
20240909,150500,53066768,462,462,462,462,0
20240909,150400,53066768,462,462,462,462,0
20240909,150300,53066768,462,462,462,462,0
20240909,150200,53066768,462,462,462,462,0
20240909,150100,53066768,462,462,462,462,0
20240909,150000,53066768,462,462,462,462,0
20240909,145900,53066768,462,462,462,462,0
20240909,145800,53066768,462,462,462,462,0
20240909,145700,53066768,462,462,462,462,0
20240909,145600,53066768,462,462,462,462,0
20240909,145500,53066768,462,462,462,462,0
20240909,145400,53066768,462,462,462,462,0
20240909,145300,53066768,462,462,462,462,0
20240909,145200,53066768,462,462,462,462,0
20240909,145100,53066768,462,462,462,462,0
20240909,145000,53066768,462,462,462,462,0
20240909,144900,53066768,462,462,462,462,0
20240909,144800,53066768,462,462,462,462,0
20240909,144700,53066768,462,462,462,462,0
20240909,144600,53066768,462,462,462,462,0
20240909,144500,53066768,462,462,462,462,0
20240909,144400,53066768,462,462,462,462,0
20240909,144300,53066768,462,462,462,462,0
20240909,144200,53066768,462,462,462,462,0
20240909,144100,53066768,462,462,462,462,0
20240909,144000,53066768,462,462,462,462,0
20240909,143900,53066768,462,462,462,462,0
20240909,143800,53066768,462,462,462,462,200
20240909,143700,52974368,462,462,462,462,0
20240909,143600,52974368,462,462,462,462,0
20240909,143500,52974368,462,462,462,462,0
20240909,143400,52974368,462,462,462,462,20
20240909,143300,52965128,462,462,462,462,10
20240909,143200,52960508,462,462,462,462,0
20240909,143100,52960508,462,462,462,462,0
20240909,143000,52960508,462,462,462,462,0
20240909,142900,52960508,462,462,462,462,58
20240909,142800,52933712,462,462,462,462,1
20240909,142700,52933250,461,461,461,461,46
20240909,142600,52912044,462,462,462,462,0
20240909,142500,52912044,462,462,462,462,20
20240909,142400,52902804,462,462,462,462,0
20240909,142300,52902804,462,462,462,462,0
20240909,142200,52902804,462,462,462,462,0
20240909,142100,52902804,462,462,462,462,8
20240909,142000,52899108,462,462,462,462,10
20240909,141900,52894488,462,462,462,462,0
20240909,141800,52894488,462,462,462,462,431
20240909,141700,52695366,462,462,462,462,560
20240909,141600,52436646,462,462,462,462,0
20240909,141500,52436646,462,462,462,462,0
20240909,141400,52436646,462,462,462,462,109
20240909,141300,52386288,462,462,462,462,0
20240909,141200,52386288,462,462,462,462,33
20240909,141100,52371042,462,462,462,462,0
20240909,141000,52371042,462,462,462,462,0
20240909,140900,52371042,462,462,462,462,0
20240909,140800,52371042,462,462,462,462,0
20240909,140700,52371042,462,462,462,462,0
20240909,140600,52371042,462,462,462,462,0
20240909,140500,52371042,462,462,462,462,0
20240909,140400,52371042,462,462,462,462,0
20240909,140300,52371042,462,462,462,462,0
20240909,140200,52371042,462,462,462,462,0
20240909,140100,52371042,462,462,462,462,0
20240909,140000,52371042,462,462,462,462,0
20240909,135900,52371042,462,462,462,462,0
20240909,135800,52371042,462,462,462,462,220
20240909,135700,52269402,461,461,461,461,0
20240909,135600,52269402,461,461,461,461,0
20240909,135500,52269402,461,461,461,461,0
20240909,135400,52269402,461,461,461,461,0
20240909,135300,52269402,461,461,461,461,0
20240909,135200,52269402,461,461,461,461,145
20240909,135100,52202557,461,461,461,461,0
20240909,135000,52202557,461,461,461,461,0
20240909,134900,52202557,461,462,462,461,844
20240909,134800,51812706,462,462,462,462,0
20240909,134700,51812706,462,462,462,462,0
20240909,134600,51812706,462,462,462,462,0
20240909,134500,51812706,462,462,462,462,0
20240909,134400,51812706,462,462,462,462,6
20240909,134300,51809934,461,462,462,461,230
20240909,134200,51703697,463,463,463,463,1
20240909,134100,51703234,462,462,462,462,0
20240909,134000,51703234,462,462,462,462,0
20240909,133900,51703234,462,462,462,462,51
20240909,133800,51679672,462,462,462,462,0
20240909,133700,51679672,462,462,462,462,0
20240909,133600,51679672,462,462,462,462,0
20240909,133500,51679672,462,462,462,462,0
20240909,133400,51679672,462,462,462,462,0
20240909,133300,51679672,462,462,462,462,0
20240909,133200,51679672,462,462,462,462,0
20240909,133100,51679672,462,462,462,462,0
20240909,133000,51679672,462,462,462,462,0
20240909,132900,51679672,462,462,462,462,0
20240909,132800,51679672,462,463,463,462,49
20240909,132700,51657032,463,463,463,463,0
20240909,132600,51657032,463,463,463,463,0
20240909,132500,51657032,463,463,463,463,0
20240909,132400,51657032,463,463,463,463,0
20240909,132300,51657032,463,463,463,463,0
20240909,132200,51657032,463,463,463,463,0
20240909,132100,51657032,463,463,463,463,13753
20240909,132000,45289393,463,463,463,463,0
20240909,131900,45289393,463,463,463,463,10586
20240909,131800,40388075,463,463,463,463,0
20240909,131700,40388075,463,463,463,463,0
20240909,131600,40388075,463,463,463,463,0
20240909,131500,40388075,463,463,463,463,0
20240909,131400,40388075,463,463,463,463,0
20240909,131300,40388075,463,463,463,463,0
20240909,131200,40388075,463,463,463,463,0
20240909,131100,40388075,463,463,463,463,0
20240909,131000,40388075,463,463,463,463,0
20240909,130900,40388075,463,463,463,463,1
20240909,130800,40387612,462,462,462,462,0
20240909,130700,40387612,462,462,462,462,0
20240909,130600,40387612,462,462,462,462,647
20240909,130500,40088698,462,462,462,462,0
20240909,130400,40088698,462,462,462,462,0
20240909,130300,40088698,462,462,462,462,0
20240909,130200,40088698,462,462,462,462,10
20240909,130100,40084078,462,462,462,462,0
20240909,130000,40084078,462,462,462,462,8000
20240909,125900,36388078,461,461,461,461,0
20240909,125800,36388078,461,461,461,461,0
20240909,125700,36388078,461,461,461,461,0
20240909,125600,36388078,461,461,461,461,0
20240909,125500,36388078,461,461,461,461,0
20240909,125400,36388078,461,461,461,461,0
20240909,125300,36388078,461,461,461,461,0
20240909,125200,36388078,461,461,461,461,4499
20240909,125100,34314039,461,461,461,461,0
20240909,125000,34314039,461,461,461,461,0
20240909,124900,34314039,461,461,461,461,0
20240909,124800,34314039,461,461,461,461,0
20240909,124700,34314039,461,461,461,461,0
20240909,124600,34314039,461,461,461,461,0
20240909,124500,34314039,461,461,461,461,0
20240909,124400,34314039,461,461,461,461,0
20240909,124300,34314039,461,461,461,461,0
20240909,124200,34314039,461,461,461,461,0
20240909,124100,34314039,461,461,461,461,0
20240909,124000,34314039,461,461,461,461,0
20240909,123900,34314039,461,461,461,461,0
20240909,123800,34314039,461,461,461,461,0
20240909,123700,34314039,461,461,461,461,0
20240909,123600,34314039,461,461,461,461,0
20240909,123500,34314039,461,461,461,461,0
20240909,123400,34314039,461,461,461,461,0
20240909,123300,34314039,461,461,461,461,0
20240909,123200,34314039,461,461,461,461,0
20240909,123100,34314039,461,461,461,461,0
20240909,123000,34314039,461,461,461,461,0
20240909,122900,34314039,461,461,461,461,0
20240909,122800,34314039,461,461,461,461,200
20240909,122700,34221839,462,462,462,462,0
20240909,122600,34221839,462,462,462,462,0
20240909,122500,34221839,462,462,462,462,0
20240909,122400,34221839,462,462,462,462,0
20240909,122300,34221839,462,462,462,462,3
20240909,122200,34220453,461,461,461,461,0
20240909,122100,34220453,461,461,461,461,0
20240909,122000,34220453,461,461,461,461,2000
20240909,121900,33298453,462,462,462,462,0
20240909,121800,33298453,462,462,462,462,0
20240909,121700,33298453,462,462,462,462,0
20240909,121600,33298453,462,462,462,462,1
20240909,121500,33297991,462,462,462,462,0
20240909,121400,33297991,462,462,462,462,0
20240909,121300,33297991,462,462,462,462,53
20240909,121200,33273505,462,462,462,462,2
20240909,121100,33272581,462,462,462,462,3
20240909,121000,33271195,462,462,462,462,4
20240909,120900,33269347,462,462,462,462,0
20240909,120800,33269347,462,462,462,462,90
20240909,120700,33227767,462,462,462,462,0
20240909,120600,33227767,462,462,462,462,0
20240909,120500,33227767,462,462,462,462,0
20240909,120400,33227767,462,462,462,462,0
20240909,120300,33227767,462,462,462,462,0
20240909,120200,33227767,462,462,462,462,0
20240909,120100,33227767,462,462,462,462,0
20240909,120000,33227767,462,462,462,462,0
20240909,115900,33227767,462,462,462,462,0
20240909,115800,33227767,462,462,462,462,0
20240909,115700,33227767,462,462,462,462,0
20240909,115600,33227767,462,462,462,462,0
20240909,115500,33227767,462,462,462,462,0
20240909,115400,33227767,462,462,462,462,0
20240909,115300,33227767,462,462,462,462,0
20240909,115200,33227767,462,462,462,462,0
20240909,115100,33227767,462,462,462,462,0
20240909,115000,33227767,462,462,462,462,0
20240909,114900,33227767,462,462,462,462,0
20240909,114800,33227767,462,462,462,462,0
20240909,114700,33227767,462,462,462,462,0
20240909,114600,33227767,462,462,462,462,0
20240909,114500,33227767,462,462,462,462,0
20240909,114400,33227767,462,462,462,462,0
20240909,114300,33227767,462,462,462,462,0
20240909,114200,33227767,462,462,462,462,0
20240909,114100,33227767,462,462,462,462,0
20240909,114000,33227767,462,462,462,462,0
20240909,113900,33227767,462,462,462,462,0
20240909,113800,33227767,462,462,462,462,0
20240909,113700,33227767,462,462,462,462,0
20240909,113600,33227767,462,462,462,462,0
20240909,113500,33227767,462,462,462,462,0
20240909,113400,33227767,462,463,463,462,15
20240909,113300,33220827,462,462,462,462,0
20240909,113200,33220827,462,462,462,462,0
20240909,113100,33220827,462,462,462,462,0
20240909,113000,33220827,462,462,462,462,0
20240909,112900,33220827,462,462,462,462,0
20240909,112800,33220827,462,462,462,462,0
20240909,112700,33220827,462,462,462,462,0
20240909,112600,33220827,462,462,462,462,0
20240909,112500,33220827,462,462,462,462,47
20240909,112400,33199113,463,463,463,463,0
20240909,112300,33199113,463,463,463,463,0
20240909,112200,33199113,463,463,463,463,0
20240909,112100,33199113,463,463,463,463,0
20240909,112000,33199113,463,463,463,463,0
20240909,111900,33199113,463,463,463,463,0
20240909,111800,33199113,463,463,463,463,0
20240909,111700,33199113,463,463,463,463,0
20240909,111600,33199113,463,463,463,463,0
20240909,111500,33199113,463,463,463,463,0
20240909,111400,33199113,463,463,463,463,0
20240909,111300,33199113,463,463,463,463,0
20240909,111200,33199113,463,463,463,463,0
20240909,111100,33199113,463,463,463,463,0
20240909,111000,33199113,463,463,463,463,0
20240909,110900,33199113,463,463,463,463,0
20240909,110800,33199113,463,463,463,463,0
20240909,110700,33199113,463,463,463,463,0
20240909,110600,33199113,463,463,463,463,0
20240909,110500,33199113,463,463,463,463,0
20240909,110400,33199113,463,463,463,463,0
20240909,110300,33199113,463,463,463,463,0
20240909,110200,33199113,463,463,463,463,0
20240909,110100,33199113,463,463,463,463,10
20240909,110000,33194483,463,463,463,463,0
20240909,105900,33194483,463,463,463,463,0
20240909,105800,33194483,463,463,463,463,0
20240909,105700,33194483,463,463,463,463,144
20240909,105600,33127811,462,462,462,462,0
20240909,105500,33127811,462,462,462,462,199
20240909,105400,33035873,462,462,462,462,0
20240909,105300,33035873,462,462,462,462,0
20240909,105200,33035873,462,462,462,462,711
20240909,105100,32707391,462,462,462,462,0
20240909,105000,32707391,462,462,462,462,78
20240909,104900,32671355,462,462,462,462,0
20240909,104800,32671355,462,462,462,462,25
20240909,104700,32659805,461,461,461,461,0
20240909,104600,32659805,461,461,461,461,50
20240909,104500,32636755,461,461,461,461,0
20240909,104400,32636755,461,461,461,461,0
20240909,104300,32636755,461,461,461,461,0
20240909,104200,32636755,461,461,461,461,0
20240909,104100,32636755,461,461,461,461,26
20240909,104000,32624769,461,461,461,461,0
20240909,103900,32624769,461,462,462,461,102
20240909,103800,32577697,461,461,461,461,0
20240909,103700,32577697,461,461,461,461,0
20240909,103600,32577697,461,461,461,461,0
20240909,103500,32577697,461,461,461,461,144
20240909,103400,32511313,461,461,461,461,0
20240909,103300,32511313,461,461,461,461,0
20240909,103200,32511313,461,461,461,461,0
20240909,103100,32511313,461,461,461,461,0
20240909,103000,32511313,461,461,461,461,0
20240909,102900,32511313,461,461,461,461,0
20240909,102800,32511313,461,461,461,461,0
20240909,102700,32511313,461,461,461,461,0
20240909,102600,32511313,461,461,461,461,26
20240909,102500,32499327,461,461,461,461,0
20240909,102400,32499327,461,461,461,461,0
20240909,102300,32499327,461,461,461,461,0
20240909,102200,32499327,461,461,461,461,26
20240909,102100,32487341,461,461,461,461,0
20240909,102000,32487341,461,461,461,461,52
20240909,101900,32463369,462,462,462,462,15
20240909,101800,32456439,462,462,462,462,0
20240909,101700,32456439,462,462,462,462,0
20240909,101600,32456439,462,462,462,462,11
20240909,101500,32451357,461,461,461,461,0
20240909,101400,32451357,461,461,461,461,0
20240909,101300,32451357,461,461,461,461,0
20240909,101200,32451357,461,461,461,461,0
20240909,101100,32451357,461,461,461,461,0
20240909,101000,32451357,461,461,461,461,2
20240909,100900,32450435,461,462,462,461,1109
20240909,100800,31938240,462,462,462,462,0
20240909,100700,31938240,462,462,462,462,0
20240909,100600,31938240,462,462,462,462,0
20240909,100500,31938240,462,462,462,462,10
20240909,100400,31933620,462,462,462,462,0
20240909,100300,31933620,462,462,462,462,0
20240909,100200,31933620,462,462,462,462,526
20240909,100100,31690608,462,462,462,462,0
20240909,100000,31690608,462,462,462,462,0
20240909,095900,31690608,462,462,462,462,0
20240909,095800,31690608,462,462,462,462,312
20240909,095700,31546464,463,463,463,463,3
20240909,095600,31545075,463,463,463,463,20
20240909,095500,31535815,462,462,462,462,0
20240909,095400,31535815,462,463,463,462,665
20240909,095300,31228500,462,462,462,462,0
20240909,095200,31228500,462,462,462,462,0
20240909,095100,31228500,462,462,462,462,3678
20240909,095000,29529264,464,464,464,464,0
20240909,094900,29529264,464,463,464,463,3
20240909,094800,29527874,463,463,463,463,26
20240909,094700,29515836,453,453,453,453,0
20240909,094600,29515836,453,453,453,453,0
20240909,094500,29515836,453,461,461,453,16921
20240909,094400,21768187,463,463,463,463,0
20240909,094300,21768187,463,461,463,461,19593
20240909,094200,12699455,461,461,461,461,0
20240909,094100,12699455,461,461,461,461,2182
20240909,094000,11693553,461,460,461,460,11
20240909,093900,11688492,460,460,460,460,10
20240909,093800,11683892,460,461,461,460,11
20240909,093700,11678827,461,461,461,461,0
20240909,093600,11678827,461,456,461,456,1411
20240909,093500,11035386,455,454,456,454,132
20240909,093400,10975335,451,452,452,451,1000
20240909,093300,10523939,452,456,456,452,6701
20240909,093200,7488747,456,456,456,456,2564
20240909,093100,6319563,462,460,462,460,102
20240909,093000,6272497,459,459,459,459,273
20240909,092900,6147190,456,456,456,456,0
20240909,092800,6147190,456,456,456,456,0
20240909,092700,6147190,456,456,456,456,0
20240909,092600,6147190,456,456,456,456,0
20240909,092500,6147190,456,456,456,456,0
20240909,092400,6147190,456,456,456,456,0
20240909,092300,6147190,456,456,456,456,0
20240909,092200,6147190,456,456,456,456,0
20240909,092100,6147190,456,456,456,456,0
20240909,092000,6147190,456,456,456,456,0
20240909,091900,6147190,456,456,456,456,273
20240909,091800,6022702,463,463,463,463,0
20240909,091700,6022702,463,463,463,463,0
20240909,091600,6022702,463,463,463,463,0
20240909,091500,6022702,463,463,463,463,0
20240909,091400,6022702,463,463,463,463,0
20240909,091300,6022702,463,463,463,463,0
20240909,091200,6022702,463,463,463,463,0
20240909,091100,6022702,463,463,463,463,0
20240909,091000,6022702,463,463,463,463,0
20240909,090900,6022702,463,463,463,463,10
20240909,090800,6018072,463,452,463,452,4100
20240909,090700,4139576,452,452,452,452,1010
20240909,090600,3683056,456,456,456,456,120
20240909,090500,3628336,452,456,456,452,220
20240909,090400,3528496,456,454,456,452,1230
20240909,090300,2972096,463,463,463,463,0
20240909,090200,2972096,463,463,463,463,0
20240909,090100,2972096,463,463,463,463,0
20240909,090000,2972096,463,444,463,444,6637