stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,183700,27684493,463,463,463,463,2552
20240924,183600,27684493,463,463,463,463,0
20240924,183500,27684493,463,463,463,463,0
20240924,183400,27684493,463,463,463,463,0
20240924,183300,27684493,463,463,463,463,0
20240924,183200,27684493,463,463,463,463,0
20240924,183100,27684493,463,463,463,463,0
20240924,183000,27684493,463,463,463,463,0
20240924,182900,27684493,463,463,463,463,0
20240924,182800,27684493,463,463,463,463,0
20240924,182700,27684493,463,463,463,463,0
20240924,182600,27684493,463,463,463,463,0
20240924,182500,27684493,463,463,463,463,0
20240924,182400,27684493,463,463,463,463,0
20240924,182300,27684493,463,463,463,463,0
20240924,182200,27684493,463,463,463,463,0
20240924,182100,27684493,463,463,463,463,0
20240924,182000,27684493,463,463,463,463,0
20240924,181900,27684493,463,463,463,463,0
20240924,181800,27684493,463,463,463,463,0
20240924,181700,27684493,463,463,463,463,0
20240924,181600,27684493,463,463,463,463,0
20240924,181500,27684493,463,463,463,463,0
20240924,181400,27684493,463,463,463,463,0
20240924,181300,27684493,463,463,463,463,0
20240924,181200,27684493,463,463,463,463,0
20240924,181100,27684493,463,463,463,463,0
20240924,181000,27684493,463,463,463,463,0
20240924,180900,27684493,463,463,463,463,0
20240924,180800,27684493,463,463,463,463,0
20240924,180700,27684493,463,463,463,463,2552
20240924,180600,27684493,463,463,463,463,0
20240924,180500,27684493,463,463,463,463,0
20240924,180400,27684493,463,463,463,463,0
20240924,180300,27684493,463,463,463,463,0
20240924,180200,27684493,463,463,463,463,0
20240924,180100,27684493,463,463,463,463,0
20240924,180000,27684493,463,463,463,463,0
20240924,175900,27684493,463,463,463,463,0
20240924,175800,27684493,463,463,463,463,0
20240924,175700,27684493,463,463,463,463,0
20240924,175600,27684493,463,463,463,463,0
20240924,175500,27684493,463,463,463,463,0
20240924,175400,27684493,463,463,463,463,0
20240924,175300,27684493,463,463,463,463,0
20240924,175200,27684493,463,463,463,463,0
20240924,175100,27684493,463,463,463,463,0
20240924,175000,27684493,463,463,463,463,0
20240924,174900,27684493,463,463,463,463,0
20240924,174800,27684493,463,463,463,463,0
20240924,174700,27684493,463,463,463,463,0
20240924,174600,27684493,463,463,463,463,0
20240924,174500,27684493,463,463,463,463,0
20240924,174400,27684493,463,463,463,463,0
20240924,174300,27684493,463,463,463,463,0
20240924,174200,27684493,463,463,463,463,0
20240924,174100,27684493,463,463,463,463,0
20240924,174000,27684493,463,463,463,463,0
20240924,173900,27684493,463,463,463,463,0
20240924,173800,27684493,463,463,463,463,0
20240924,173700,27684493,463,463,463,463,2552
20240924,173600,27684493,463,463,463,463,0
20240924,173500,27684493,463,463,463,463,0
20240924,173400,27684493,463,463,463,463,0
20240924,173300,27684493,463,463,463,463,0
20240924,173200,27684493,463,463,463,463,0
20240924,173100,27684493,463,463,463,463,0
20240924,173000,27684493,463,463,463,463,0
20240924,172900,27684493,463,463,463,463,0
20240924,172800,27684493,463,463,463,463,0
20240924,172700,27684493,463,463,463,463,0
20240924,172600,27684493,463,463,463,463,0
20240924,172500,27684493,463,463,463,463,0
20240924,172400,27684493,463,463,463,463,0
20240924,172300,27684493,463,463,463,463,0
20240924,172200,27684493,463,463,463,463,0
20240924,172100,27684493,463,463,463,463,0
20240924,172000,27684493,463,463,463,463,0
20240924,171900,27684493,463,463,463,463,0
20240924,171800,27684493,463,463,463,463,0
20240924,171700,27684493,463,463,463,463,0
20240924,171600,27684493,463,463,463,463,0
20240924,171500,27684493,463,463,463,463,0
20240924,171400,27684493,463,463,463,463,0
20240924,171300,27684493,463,463,463,463,0
20240924,171200,27684493,463,463,463,463,0
20240924,171100,27684493,463,463,463,463,0
20240924,171000,27684493,463,463,463,463,0
20240924,170900,27684493,463,463,463,463,0
20240924,170800,27684493,463,463,463,463,0
20240924,170700,27684493,463,463,463,463,2552
20240924,170600,27684493,463,463,463,463,0
20240924,170500,27684493,463,463,463,463,0
20240924,170400,27684493,463,463,463,463,0
20240924,170300,27684493,463,463,463,463,0
20240924,170200,27684493,463,463,463,463,0
20240924,170100,27684493,463,463,463,463,0
20240924,170000,27684493,463,463,463,463,0
20240924,165900,27684493,463,463,463,463,0
20240924,165800,27684493,463,463,463,463,0
20240924,165700,27684493,463,463,463,463,0
20240924,165600,27684493,463,463,463,463,0
20240924,165500,27684493,463,463,463,463,0
20240924,165400,27684493,463,463,463,463,0
20240924,165300,27684493,463,463,463,463,0
20240924,165200,27684493,463,463,463,463,0
20240924,165100,27684493,463,463,463,463,0
20240924,165000,27684493,463,463,463,463,0
20240924,164900,27684493,463,463,463,463,0
20240924,164800,27684493,463,463,463,463,0
20240924,164700,27684493,463,463,463,463,0
20240924,164600,27684493,463,463,463,463,0
20240924,164500,27684493,463,463,463,463,0
20240924,164400,27684493,463,463,463,463,0
20240924,164300,27684493,463,463,463,463,0
20240924,164200,27684493,463,463,463,463,0
20240924,164100,27684493,463,463,463,463,0
20240924,164000,27684493,463,463,463,463,0
20240924,163900,27684493,463,463,463,463,0
20240924,163800,27684493,463,463,463,463,0
20240924,163700,27684493,463,463,463,463,2552
20240924,163600,27684493,463,463,463,463,0
20240924,163500,27684493,463,463,463,463,0
20240924,163400,27684493,463,463,463,463,0
20240924,163300,27684493,463,463,463,463,0
20240924,163200,27684493,463,463,463,463,0
20240924,163100,27684493,463,463,463,463,0
20240924,163000,27684493,463,463,463,463,0
20240924,162900,27684493,463,463,463,463,0
20240924,162800,27684493,463,463,463,463,0
20240924,162700,27684493,463,463,463,463,0
20240924,162600,27684493,463,463,463,463,0
20240924,162500,27684493,463,463,463,463,0
20240924,162400,27684493,463,463,463,463,0
20240924,162300,27684493,463,463,463,463,0
20240924,162200,27684493,463,463,463,463,0
20240924,162100,27684493,463,463,463,463,0
20240924,162000,27684493,463,463,463,463,0
20240924,161900,27684493,463,463,463,463,0
20240924,161800,27684493,463,463,463,463,0
20240924,161700,27684493,463,463,463,463,0
20240924,161600,27684493,463,463,463,463,0
20240924,161500,27684493,463,463,463,463,0
20240924,161400,27684493,463,463,463,463,0
20240924,161300,27684493,463,463,463,463,0
20240924,161200,27684493,463,463,463,463,0
20240924,161100,27684493,463,463,463,463,0
20240924,161000,27684493,463,463,463,463,0
20240924,160900,27684493,463,463,463,463,0
20240924,160800,27684493,463,463,463,463,0
20240924,160700,27684493,463,463,463,463,2552
20240924,160600,27684493,463,463,463,463,0
20240924,160500,27684493,463,463,463,463,0
20240924,160400,27684493,463,463,463,463,0
20240924,160300,27684493,463,463,463,463,0
20240924,160200,27684493,463,463,463,463,0
20240924,160100,27684493,463,463,463,463,0
20240924,160000,27684493,463,463,463,463,0
20240924,155900,27684493,463,463,463,463,0
20240924,155800,27684493,463,463,463,463,0
20240924,155700,27684493,463,463,463,463,0
20240924,155600,27684493,463,463,463,463,0
20240924,155500,27684493,463,463,463,463,0
20240924,155400,27684493,463,463,463,463,0
20240924,155300,27684493,463,463,463,463,0
20240924,155200,27684493,463,463,463,463,0
20240924,155100,27684493,463,463,463,463,0
20240924,155000,27684493,463,463,463,463,0
20240924,154900,27684493,463,463,463,463,0
20240924,154800,27684493,463,463,463,463,0
20240924,154700,27684493,463,463,463,463,0
20240924,154600,27684493,463,463,463,463,0
20240924,154500,27684493,463,463,463,463,0
20240924,154400,27684493,463,463,463,463,0
20240924,154300,27684493,463,463,463,463,0
20240924,154200,27684493,463,463,463,463,0
20240924,154100,27684493,463,463,463,463,0
20240924,154000,27684493,463,463,463,463,0
20240924,153900,27684493,463,463,463,463,0
20240924,153800,27684493,463,463,463,463,0
20240924,153700,27684493,463,463,463,463,2552
20240924,153600,27684493,463,463,463,463,0
20240924,153500,27684493,463,463,463,463,0
20240924,153400,27684493,463,463,463,463,0
20240924,153300,27684493,463,463,463,463,0
20240924,153200,27684493,463,463,463,463,0
20240924,153100,27684493,463,463,463,463,0
20240924,153000,27684493,463,463,463,463,2552
20240924,152900,26502917,463,463,463,463,0
20240924,152800,26502917,463,463,463,463,0
20240924,152700,26502917,463,463,463,463,0
20240924,152600,26502917,463,463,463,463,0
20240924,152500,26502917,463,463,463,463,0
20240924,152400,26502917,463,463,463,463,0
20240924,152300,26502917,463,463,463,463,0
20240924,152200,26502917,463,463,463,463,0
20240924,152100,26502917,463,463,463,463,0
20240924,152000,26502917,463,463,463,463,0
20240924,151900,26502917,463,463,463,463,0
20240924,151800,26502917,463,463,463,463,0
20240924,151700,26502917,463,463,463,463,0
20240924,151600,26502917,463,463,463,463,0
20240924,151500,26502917,463,463,463,463,0
20240924,151400,26502917,463,463,463,463,0
20240924,151300,26502917,463,466,466,463,1492
20240924,151200,25808916,466,466,466,466,0
20240924,151100,25808916,466,466,466,466,0
20240924,151000,25808916,466,466,466,466,0
20240924,150900,25808916,466,466,466,466,0
20240924,150800,25808916,466,466,466,466,1074
20240924,150700,25308432,464,464,464,464,0
20240924,150600,25308432,464,464,464,464,0
20240924,150500,25308432,464,464,464,464,1
20240924,150400,25307968,465,465,465,465,0
20240924,150300,25307968,465,465,465,465,0
20240924,150200,25307968,465,465,465,465,0
20240924,150100,25307968,465,465,465,465,3194
20240924,150000,23822758,465,465,465,465,0
20240924,145900,23822758,465,465,465,465,0
20240924,145800,23822758,465,465,465,465,0
20240924,145700,23822758,465,465,465,465,998
20240924,145600,23358688,465,465,465,465,0
20240924,145500,23358688,465,465,465,465,0
20240924,145400,23358688,465,465,465,465,0
20240924,145300,23358688,465,465,465,465,0
20240924,145200,23358688,465,465,465,465,1
20240924,145100,23358223,466,466,466,466,246
20240924,145000,23243587,466,466,466,466,18
20240924,144900,23235199,466,466,466,466,0
20240924,144800,23235199,466,466,466,466,0
20240924,144700,23235199,466,466,466,466,0
20240924,144600,23235199,466,466,466,466,0
20240924,144500,23235199,466,466,466,466,0
20240924,144400,23235199,466,466,466,466,0
20240924,144300,23235199,466,466,466,466,0
20240924,144200,23235199,466,466,466,466,0
20240924,144100,23235199,466,466,466,466,0
20240924,144000,23235199,466,466,466,466,0
20240924,143900,23235199,466,466,466,466,0
20240924,143800,23235199,466,466,466,466,10
20240924,143700,23230539,466,466,466,466,0
20240924,143600,23230539,466,466,466,466,0
20240924,143500,23230539,466,466,466,466,220
20240924,143400,23128019,465,466,466,465,929
20240924,143300,22696024,465,465,465,465,0
20240924,143200,22696024,465,465,465,465,0
20240924,143100,22696024,465,465,465,465,0
20240924,143000,22696024,465,465,465,465,0
20240924,142900,22696024,465,465,465,465,0
20240924,142800,22696024,465,465,465,465,5000
20240924,142700,20371024,465,465,465,465,1
20240924,142600,20370559,466,466,466,466,0
20240924,142500,20370559,466,466,466,466,0
20240924,142400,20370559,466,466,466,466,0
20240924,142300,20370559,466,466,466,466,0
20240924,142200,20370559,466,466,466,466,0
20240924,142100,20370559,466,466,466,466,62
20240924,142000,20341667,467,467,467,467,0
20240924,141900,20341667,467,467,467,467,0
20240924,141800,20341667,467,467,467,467,0
20240924,141700,20341667,467,467,467,467,0
20240924,141600,20341667,467,467,467,467,0
20240924,141500,20341667,467,467,467,467,0
20240924,141400,20341667,467,467,467,467,0
20240924,141300,20341667,467,467,467,467,0
20240924,141200,20341667,467,467,467,467,0
20240924,141100,20341667,467,467,467,467,0
20240924,141000,20341667,467,467,467,467,1
20240924,140900,20341200,467,467,467,467,31
20240924,140800,20326723,465,465,465,465,0
20240924,140700,20326723,465,465,465,465,0
20240924,140600,20326723,465,465,465,465,0
20240924,140500,20326723,465,465,465,465,0
20240924,140400,20326723,465,465,465,465,31
20240924,140300,20312308,467,467,467,467,0
20240924,140200,20312308,467,467,467,467,0
20240924,140100,20312308,467,467,467,467,0
20240924,140000,20312308,467,467,467,467,0
20240924,135900,20312308,467,467,467,467,0
20240924,135800,20312308,467,467,467,467,0
20240924,135700,20312308,467,467,467,467,0
20240924,135600,20312308,467,467,467,467,0
20240924,135500,20312308,467,467,467,467,0
20240924,135400,20312308,467,467,467,467,0
20240924,135300,20312308,467,467,467,467,0
20240924,135200,20312308,467,467,467,467,0
20240924,135100,20312308,467,467,467,467,1
20240924,135000,20311841,466,466,466,466,0
20240924,134900,20311841,466,466,466,466,0
20240924,134800,20311841,466,466,466,466,0
20240924,134700,20311841,466,466,466,466,451
20240924,134600,20101675,466,466,466,466,0
20240924,134500,20101675,466,465,466,465,666
20240924,134400,19791984,465,465,465,465,0
20240924,134300,19791984,465,465,465,465,0
20240924,134200,19791984,465,465,465,465,0
20240924,134100,19791984,465,465,465,465,0
20240924,134000,19791984,465,465,465,465,0
20240924,133900,19791984,465,465,465,465,20
20240924,133800,19782684,464,464,464,464,17
20240924,133700,19774796,461,463,463,461,5000
20240924,133600,17464676,466,464,466,462,5009
20240924,133500,15147822,463,465,465,463,5000
20240924,133400,12831902,469,469,469,469,0
20240924,133300,12831902,469,469,469,469,0
20240924,133200,12831902,469,469,469,469,0
20240924,133100,12831902,469,469,469,469,0
20240924,133000,12831902,469,469,469,469,0
20240924,132900,12831902,469,469,469,469,40
20240924,132800,12813142,465,466,466,465,383
20240924,132700,12634988,470,470,470,470,0
20240924,132600,12634988,470,470,470,470,0
20240924,132500,12634988,470,470,470,470,0
20240924,132400,12634988,470,470,470,470,0
20240924,132300,12634988,470,470,470,470,0
20240924,132200,12634988,470,470,470,470,0
20240924,132100,12634988,470,470,470,470,0
20240924,132000,12634988,470,470,470,470,0
20240924,131900,12634988,470,470,470,470,0
20240924,131800,12634988,470,470,470,470,0
20240924,131700,12634988,470,470,470,470,0
20240924,131600,12634988,470,470,470,470,0
20240924,131500,12634988,470,470,470,470,1061
20240924,131400,12136318,467,467,467,467,17
20240924,131300,12128379,471,471,471,471,0
20240924,131200,12128379,471,471,471,471,0
20240924,131100,12128379,471,471,471,471,0
20240924,131000,12128379,471,471,471,471,0
20240924,130900,12128379,471,471,471,471,0
20240924,130800,12128379,471,471,471,471,0
20240924,130700,12128379,471,471,471,471,0
20240924,130600,12128379,471,471,471,471,2000
20240924,130500,11186379,471,471,471,471,0
20240924,130400,11186379,471,471,471,471,0
20240924,130300,11186379,471,471,471,471,0
20240924,130200,11186379,471,471,471,471,0
20240924,130100,11186379,471,471,471,471,0
20240924,130000,11186379,471,471,471,471,0
20240924,125900,11186379,471,468,471,468,4000
20240924,125800,9311350,463,463,463,463,0
20240924,125700,9311350,463,463,463,463,0
20240924,125600,9311350,463,463,463,463,0
20240924,125500,9311350,463,463,463,463,0
20240924,125400,9311350,463,463,463,463,0
20240924,125300,9311350,463,463,463,463,50
20240924,125200,9288200,468,468,468,468,0
20240924,125100,9288200,468,468,468,468,0
20240924,125000,9288200,468,468,468,468,0
20240924,124900,9288200,468,468,468,468,0
20240924,124800,9288200,468,468,468,468,0
20240924,124700,9288200,468,468,468,468,0
20240924,124600,9288200,468,468,468,468,0
20240924,124500,9288200,468,468,468,468,0
20240924,124400,9288200,468,468,468,468,0
20240924,124300,9288200,468,468,468,468,0
20240924,124200,9288200,468,468,468,468,20
20240924,124100,9278840,468,468,468,468,0
20240924,124000,9278840,468,468,468,468,100
20240924,123900,9232040,468,468,468,468,0
20240924,123800,9232040,468,468,468,468,1
20240924,123700,9231572,464,464,464,464,0
20240924,123600,9231572,464,464,464,464,62
20240924,123500,9202804,468,468,468,468,0
20240924,123400,9202804,468,468,468,468,0
20240924,123300,9202804,468,468,468,468,0
20240924,123200,9202804,468,468,468,468,0
20240924,123100,9202804,468,468,468,468,0
20240924,123000,9202804,468,468,468,468,0
20240924,122900,9202804,468,468,468,468,0
20240924,122800,9202804,468,468,468,468,12
20240924,122700,9197188,468,468,468,468,0
20240924,122600,9197188,468,468,468,468,0
20240924,122500,9197188,468,468,468,468,0
20240924,122400,9197188,468,468,468,468,0
20240924,122300,9197188,468,468,468,468,0
20240924,122200,9197188,468,464,468,464,242
20240924,122100,9084820,463,465,465,463,3508
20240924,122000,7458526,466,468,468,466,443
20240924,121900,7251806,469,469,469,469,0
20240924,121800,7251806,469,469,469,469,0
20240924,121700,7251806,469,469,469,469,0
20240924,121600,7251806,469,469,469,469,0
20240924,121500,7251806,469,469,469,469,0
20240924,121400,7251806,469,469,469,469,0
20240924,121300,7251806,469,469,469,469,0
20240924,121200,7251806,469,469,469,469,0
20240924,121100,7251806,469,469,469,469,0
20240924,121000,7251806,469,469,469,469,0
20240924,120900,7251806,469,469,469,469,0
20240924,120800,7251806,469,469,469,469,0
20240924,120700,7251806,469,469,469,469,0
20240924,120600,7251806,469,469,469,469,0
20240924,120500,7251806,469,469,469,469,0
20240924,120400,7251806,469,469,469,469,0
20240924,120300,7251806,469,469,469,469,0
20240924,120200,7251806,469,469,469,469,0
20240924,120100,7251806,469,469,469,469,0
20240924,120000,7251806,469,469,469,469,800
20240924,115900,6876606,468,468,468,468,281
20240924,115800,6745098,468,468,468,468,1
20240924,115700,6744630,468,468,468,468,0
20240924,115600,6744630,468,468,468,468,0
20240924,115500,6744630,468,468,468,468,3
20240924,115400,6743226,468,468,468,468,15
20240924,115300,6736206,468,468,468,468,0
20240924,115200,6736206,468,468,468,468,0
20240924,115100,6736206,468,468,468,468,0
20240924,115000,6736206,468,468,468,468,0
20240924,114900,6736206,468,468,468,468,0
20240924,114800,6736206,468,468,468,468,3900
20240924,114700,4911006,468,468,468,468,0
20240924,114600,4911006,468,468,468,468,0
20240924,114500,4911006,468,468,468,468,0
20240924,114400,4911006,468,468,468,468,595
20240924,114300,4632546,467,467,467,467,0
20240924,114200,4632546,467,467,467,467,0
20240924,114100,4632546,467,467,467,467,0
20240924,114000,4632546,467,467,467,467,0
20240924,113900,4632546,467,467,467,467,0
20240924,113800,4632546,467,467,467,467,0
20240924,113700,4632546,467,467,467,467,520
20240924,113600,4389706,467,467,467,467,0
20240924,113500,4389706,467,467,467,467,0
20240924,113400,4389706,467,467,467,467,0
20240924,113300,4389706,467,467,467,467,0
20240924,113200,4389706,467,467,467,467,0
20240924,113100,4389706,467,467,467,467,0
20240924,113000,4389706,467,467,467,467,0
20240924,112900,4389706,467,467,467,467,0
20240924,112800,4389706,467,467,467,467,0
20240924,112700,4389706,467,467,467,467,0
20240924,112600,4389706,467,467,467,467,0
20240924,112500,4389706,467,467,467,467,0
20240924,112400,4389706,467,467,467,467,0
20240924,112300,4389706,467,467,467,467,0
20240924,112200,4389706,467,467,467,467,0
20240924,112100,4389706,467,467,467,467,0
20240924,112000,4389706,467,467,467,467,0
20240924,111900,4389706,467,467,467,467,0
20240924,111800,4389706,467,467,467,467,0
20240924,111700,4389706,467,467,467,467,0
20240924,111600,4389706,467,467,467,467,0
20240924,111500,4389706,467,467,467,467,0
20240924,111400,4389706,467,467,467,467,0
20240924,111300,4389706,467,467,467,467,0
20240924,111200,4389706,467,467,467,467,1000
20240924,111100,3922706,467,467,467,467,0
20240924,111000,3922706,467,467,467,467,0
20240924,110900,3922706,467,467,467,467,0
20240924,110800,3922706,467,467,467,467,0
20240924,110700,3922706,467,467,467,467,0
20240924,110600,3922706,467,467,467,467,0
20240924,110500,3922706,467,467,467,467,12
20240924,110400,3917102,468,468,468,468,5
20240924,110300,3914762,467,467,467,467,0
20240924,110200,3914762,467,467,467,467,213
20240924,110100,3815291,469,469,469,469,0
20240924,110000,3815291,469,469,469,469,0
20240924,105900,3815291,469,469,469,469,0
20240924,105800,3815291,469,469,469,469,2132
20240924,105700,2815383,467,467,467,467,0
20240924,105600,2815383,467,467,467,467,0
20240924,105500,2815383,467,467,467,467,0
20240924,105400,2815383,467,467,467,467,0
20240924,105300,2815383,467,467,467,467,0
20240924,105200,2815383,467,467,467,467,0
20240924,105100,2815383,467,467,467,467,0
20240924,105000,2815383,467,467,467,467,0
20240924,104900,2815383,467,467,467,467,0
20240924,104800,2815383,467,467,467,467,0
20240924,104700,2815383,467,467,467,467,0
20240924,104600,2815383,467,467,467,467,0
20240924,104500,2815383,467,467,467,467,0
20240924,104400,2815383,467,467,467,467,0
20240924,104300,2815383,467,467,467,467,0
20240924,104200,2815383,467,467,467,467,0
20240924,104100,2815383,467,467,467,467,0
20240924,104000,2815383,467,467,467,467,0
20240924,103900,2815383,467,467,467,467,0
20240924,103800,2815383,467,467,467,467,0
20240924,103700,2815383,467,467,467,467,0
20240924,103600,2815383,467,467,467,467,0
20240924,103500,2815383,467,467,467,467,0
20240924,103400,2815383,467,467,467,467,0
20240924,103300,2815383,467,467,467,467,574
20240924,103200,2547325,469,469,469,469,0
20240924,103100,2547325,469,469,469,469,0
20240924,103000,2547325,469,469,469,469,0
20240924,102900,2547325,469,469,469,469,0
20240924,102800,2547325,469,469,469,469,0
20240924,102700,2547325,469,469,469,469,0
20240924,102600,2547325,469,469,469,469,0
20240924,102500,2547325,469,469,469,469,0
20240924,102400,2547325,469,469,469,469,40
20240924,102300,2528565,467,467,467,467,0
20240924,102200,2528565,467,467,467,467,0
20240924,102100,2528565,467,468,468,467,1019
20240924,102000,2052690,468,468,468,468,400
20240924,101900,1865490,468,468,468,468,0
20240924,101800,1865490,468,468,468,468,150
20240924,101700,1795290,468,468,468,468,0
20240924,101600,1795290,468,468,468,468,0
20240924,101500,1795290,468,468,468,468,3
20240924,101400,1793886,469,469,469,469,0
20240924,101300,1793886,469,469,469,469,0
20240924,101200,1793886,469,469,469,469,0
20240924,101100,1793886,469,469,469,469,0
20240924,101000,1793886,469,469,469,469,0
20240924,100900,1793886,469,469,469,469,0
20240924,100800,1793886,469,469,469,469,0
20240924,100700,1793886,469,469,469,469,0
20240924,100600,1793886,469,469,469,469,0
20240924,100500,1793886,469,469,469,469,0
20240924,100400,1793886,469,469,469,469,0
20240924,100300,1793886,469,469,469,469,0
20240924,100200,1793886,469,469,469,469,10
20240924,100100,1789196,469,469,469,469,2
20240924,100000,1788258,469,469,469,469,104
20240924,095900,1739482,470,470,470,470,373
20240924,095800,1564172,470,470,470,470,0
20240924,095700,1564172,470,470,470,470,127
20240924,095600,1504482,470,470,470,470,0
20240924,095500,1504482,470,470,470,470,0
20240924,095400,1504482,470,470,470,470,0
20240924,095300,1504482,470,470,470,470,0
20240924,095200,1504482,470,470,470,470,0
20240924,095100,1504482,470,470,470,470,245
20240924,095000,1389332,470,470,470,470,0
20240924,094900,1389332,470,470,470,470,0
20240924,094800,1389332,470,470,470,470,0
20240924,094700,1389332,470,470,470,470,0
20240924,094600,1389332,470,470,470,470,100
20240924,094500,1342332,470,470,470,470,0
20240924,094400,1342332,470,470,470,470,466
20240924,094300,1123312,470,469,470,469,1034
20240924,094200,637832,470,470,470,470,0
20240924,094100,637832,470,470,470,470,0
20240924,094000,637832,470,470,470,470,0
20240924,093900,637832,470,470,470,470,0
20240924,093800,637832,470,470,470,470,0
20240924,093700,637832,470,470,470,470,0
20240924,093600,637832,470,470,470,470,0
20240924,093500,637832,470,470,470,470,0
20240924,093400,637832,470,470,472,470,521
20240924,093300,392952,472,472,472,472,44
20240924,093200,372184,473,473,473,473,11
20240924,093100,366981,473,473,473,473,103
20240924,093000,318262,473,473,473,473,0
20240924,092900,318262,473,473,473,473,0
20240924,092800,318262,473,473,473,473,5
20240924,092700,315897,473,473,473,473,0
20240924,092600,315897,473,473,473,473,2
20240924,092500,314951,475,475,475,475,0
20240924,092400,314951,475,475,475,475,0
20240924,092300,314951,475,475,475,475,0
20240924,092200,314951,475,475,475,475,0
20240924,092100,314951,475,475,475,475,0
20240924,092000,314951,475,475,475,475,0
20240924,091900,314951,475,475,475,475,0
20240924,091800,314951,475,475,475,475,0
20240924,091700,314951,475,475,475,475,0
20240924,091600,314951,475,475,475,475,0
20240924,091500,314951,475,475,475,475,0
20240924,091400,314951,475,475,475,475,0
20240924,091300,314951,475,475,475,475,0
20240924,091200,314951,475,475,475,475,55
20240924,091100,288826,475,467,475,467,488
20240924,091000,58842,467,467,467,467,84
20240924,090900,19614,467,467,467,467,0
20240924,090800,19614,467,467,467,467,0
20240924,090700,19614,467,467,467,467,0
20240924,090600,19614,467,467,467,467,0
20240924,090500,19614,467,467,467,467,0
20240924,090400,19614,467,467,467,467,0
20240924,090300,19614,467,467,467,467,0
20240924,090200,19614,467,467,467,467,0
20240924,090100,19614,467,467,467,467,0
20240924,090000,19614,467,467,467,467,42