stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184300,28245754,558,558,558,558,138
20240902,184200,28245754,558,558,558,558,0
20240902,184100,28245754,558,558,558,558,0
20240902,184000,28245754,558,558,558,558,0
20240902,183900,28245754,558,558,558,558,0
20240902,183800,28245754,558,558,558,558,0
20240902,183700,28245754,558,558,558,558,0
20240902,183600,28245754,558,558,558,558,0
20240902,183500,28245754,558,558,558,558,0
20240902,183400,28245754,558,558,558,558,0
20240902,183300,28245754,558,558,558,558,0
20240902,183200,28245754,558,558,558,558,0
20240902,183100,28245754,558,558,558,558,0
20240902,183000,28245754,558,558,558,558,0
20240902,182900,28245754,558,558,558,558,0
20240902,182800,28245754,558,558,558,558,0
20240902,182700,28245754,558,558,558,558,0
20240902,182600,28245754,558,558,558,558,0
20240902,182500,28245754,558,558,558,558,0
20240902,182400,28245754,558,558,558,558,0
20240902,182300,28245754,558,558,558,558,0
20240902,182200,28245754,558,558,558,558,0
20240902,182100,28245754,558,558,558,558,0
20240902,182000,28245754,558,558,558,558,0
20240902,181900,28245754,558,558,558,558,0
20240902,181800,28245754,558,558,558,558,0
20240902,181700,28245754,558,558,558,558,0
20240902,181600,28245754,558,558,558,558,0
20240902,181500,28245754,558,558,558,558,0
20240902,181400,28245754,558,558,558,558,0
20240902,181300,28245754,558,558,558,558,138
20240902,181200,28245754,558,558,558,558,0
20240902,181100,28245754,558,558,558,558,0
20240902,181000,28245754,558,558,558,558,0
20240902,180900,28245754,558,558,558,558,0
20240902,180800,28245754,558,558,558,558,0
20240902,180700,28245754,558,558,558,558,0
20240902,180600,28245754,558,558,558,558,0
20240902,180500,28245754,558,558,558,558,0
20240902,180400,28245754,558,558,558,558,0
20240902,180300,28245754,558,558,558,558,0
20240902,180200,28245754,558,558,558,558,0
20240902,180100,28245754,558,558,558,558,0
20240902,180000,28245754,558,558,558,558,0
20240902,175900,28245754,558,558,558,558,0
20240902,175800,28245754,558,558,558,558,0
20240902,175700,28245754,558,558,558,558,0
20240902,175600,28245754,558,558,558,558,0
20240902,175500,28245754,558,558,558,558,0
20240902,175400,28245754,558,558,558,558,0
20240902,175300,28245754,558,558,558,558,0
20240902,175200,28245754,558,558,558,558,0
20240902,175100,28245754,558,558,558,558,0
20240902,175000,28245754,558,558,558,558,0
20240902,174900,28245754,558,558,558,558,0
20240902,174800,28245754,558,558,558,558,0
20240902,174700,28245754,558,558,558,558,0
20240902,174600,28245754,558,558,558,558,0
20240902,174500,28245754,558,558,558,558,0
20240902,174400,28245754,558,558,558,558,0
20240902,174300,28245754,558,558,558,558,138
20240902,174200,28245754,558,558,558,558,0
20240902,174100,28245754,558,558,558,558,0
20240902,174000,28245754,558,558,558,558,0
20240902,173900,28245754,558,558,558,558,0
20240902,173800,28245754,558,558,558,558,0
20240902,173700,28245754,558,558,558,558,0
20240902,173600,28245754,558,558,558,558,0
20240902,173500,28245754,558,558,558,558,0
20240902,173400,28245754,558,558,558,558,0
20240902,173300,28245754,558,558,558,558,0
20240902,173200,28245754,558,558,558,558,0
20240902,173100,28245754,558,558,558,558,0
20240902,173000,28245754,558,558,558,558,0
20240902,172900,28245754,558,558,558,558,0
20240902,172800,28245754,558,558,558,558,0
20240902,172700,28245754,558,558,558,558,0
20240902,172600,28245754,558,558,558,558,0
20240902,172500,28245754,558,558,558,558,0
20240902,172400,28245754,558,558,558,558,0
20240902,172300,28245754,558,558,558,558,0
20240902,172200,28245754,558,558,558,558,0
20240902,172100,28245754,558,558,558,558,0
20240902,172000,28245754,558,558,558,558,0
20240902,171900,28245754,558,558,558,558,0
20240902,171800,28245754,558,558,558,558,0
20240902,171700,28245754,558,558,558,558,0
20240902,171600,28245754,558,558,558,558,0
20240902,171500,28245754,558,558,558,558,0
20240902,171400,28245754,558,558,558,558,0
20240902,171300,28245754,558,558,558,558,138
20240902,171200,28245754,558,558,558,558,0
20240902,171100,28245754,558,558,558,558,0
20240902,171000,28245754,558,558,558,558,0
20240902,170900,28245754,558,558,558,558,0
20240902,170800,28245754,558,558,558,558,0
20240902,170700,28245754,558,558,558,558,0
20240902,170600,28245754,558,558,558,558,0
20240902,170500,28245754,558,558,558,558,0
20240902,170400,28245754,558,558,558,558,0
20240902,170300,28245754,558,558,558,558,0
20240902,170200,28245754,558,558,558,558,0
20240902,170100,28245754,558,558,558,558,0
20240902,170000,28245754,558,558,558,558,0
20240902,165900,28245754,558,558,558,558,0
20240902,165800,28245754,558,558,558,558,0
20240902,165700,28245754,558,558,558,558,0
20240902,165600,28245754,558,558,558,558,0
20240902,165500,28245754,558,558,558,558,0
20240902,165400,28245754,558,558,558,558,0
20240902,165300,28245754,558,558,558,558,0
20240902,165200,28245754,558,558,558,558,0
20240902,165100,28245754,558,558,558,558,0
20240902,165000,28245754,558,558,558,558,0
20240902,164900,28245754,558,558,558,558,0
20240902,164800,28245754,558,558,558,558,0
20240902,164700,28245754,558,558,558,558,0
20240902,164600,28245754,558,558,558,558,0
20240902,164500,28245754,558,558,558,558,0
20240902,164400,28245754,558,558,558,558,0
20240902,164300,28245754,558,558,558,558,138
20240902,164200,28245754,558,558,558,558,0
20240902,164100,28245754,558,558,558,558,0
20240902,164000,28245754,558,558,558,558,0
20240902,163900,28245754,558,558,558,558,0
20240902,163800,28245754,558,558,558,558,0
20240902,163700,28245754,558,558,558,558,0
20240902,163600,28245754,558,558,558,558,0
20240902,163500,28245754,558,558,558,558,0
20240902,163400,28245754,558,558,558,558,0
20240902,163300,28245754,558,558,558,558,0
20240902,163200,28245754,558,558,558,558,0
20240902,163100,28245754,558,558,558,558,0
20240902,163000,28245754,558,558,558,558,0
20240902,162900,28245754,558,558,558,558,0
20240902,162800,28245754,558,558,558,558,0
20240902,162700,28245754,558,558,558,558,0
20240902,162600,28245754,558,558,558,558,0
20240902,162500,28245754,558,558,558,558,0
20240902,162400,28245754,558,558,558,558,0
20240902,162300,28245754,558,558,558,558,0
20240902,162200,28245754,558,558,558,558,0
20240902,162100,28245754,558,558,558,558,0
20240902,162000,28245754,558,558,558,558,0
20240902,161900,28245754,558,558,558,558,0
20240902,161800,28245754,558,558,558,558,0
20240902,161700,28245754,558,558,558,558,0
20240902,161600,28245754,558,558,558,558,0
20240902,161500,28245754,558,558,558,558,0
20240902,161400,28245754,558,558,558,558,0
20240902,161300,28245754,558,558,558,558,138
20240902,161200,28245754,558,558,558,558,0
20240902,161100,28245754,558,558,558,558,0
20240902,161000,28245754,558,558,558,558,0
20240902,160900,28245754,558,558,558,558,0
20240902,160800,28245754,558,558,558,558,0
20240902,160700,28245754,558,558,558,558,0
20240902,160600,28245754,558,558,558,558,0
20240902,160500,28245754,558,558,558,558,0
20240902,160400,28245754,558,558,558,558,0
20240902,160300,28245754,558,558,558,558,0
20240902,160200,28245754,558,558,558,558,0
20240902,160100,28245754,558,558,558,558,0
20240902,160000,28245754,558,558,558,558,0
20240902,155900,28245754,558,558,558,558,0
20240902,155800,28245754,558,558,558,558,0
20240902,155700,28245754,558,558,558,558,0
20240902,155600,28245754,558,558,558,558,0
20240902,155500,28245754,558,558,558,558,0
20240902,155400,28245754,558,558,558,558,0
20240902,155300,28245754,558,558,558,558,0
20240902,155200,28245754,558,558,558,558,0
20240902,155100,28245754,558,558,558,558,0
20240902,155000,28245754,558,558,558,558,0
20240902,154900,28245754,558,558,558,558,0
20240902,154800,28245754,558,558,558,558,0
20240902,154700,28245754,558,558,558,558,0
20240902,154600,28245754,558,558,558,558,0
20240902,154500,28245754,558,558,558,558,0
20240902,154400,28245754,558,558,558,558,0
20240902,154300,28245754,558,558,558,558,138
20240902,154200,28245754,558,558,558,558,0
20240902,154100,28245754,558,558,558,558,0
20240902,154000,28245754,558,558,558,558,0
20240902,153900,28245754,558,558,558,558,0
20240902,153800,28245754,558,558,558,558,0
20240902,153700,28245754,558,558,558,558,0
20240902,153600,28245754,558,558,558,558,0
20240902,153500,28245754,558,558,558,558,0
20240902,153400,28245754,558,558,558,558,0
20240902,153300,28245754,558,558,558,558,0
20240902,153200,28245754,558,558,558,558,0
20240902,153100,28245754,558,558,558,558,0
20240902,153000,28245754,558,558,558,558,138
20240902,152900,28168750,561,561,561,561,0
20240902,152800,28168750,561,561,561,561,0
20240902,152700,28168750,561,561,561,561,0
20240902,152600,28168750,561,561,561,561,0
20240902,152500,28168750,561,561,561,561,0
20240902,152400,28168750,561,561,561,561,0
20240902,152300,28168750,561,561,561,561,0
20240902,152200,28168750,561,561,561,561,0
20240902,152100,28168750,561,561,561,561,0
20240902,152000,28168750,561,561,561,561,0
20240902,151900,28168750,561,561,561,561,0
20240902,151800,28168750,561,561,561,561,0
20240902,151700,28168750,561,561,561,561,0
20240902,151600,28168750,561,561,561,561,0
20240902,151500,28168750,561,561,561,561,0
20240902,151400,28168750,561,561,561,561,0
20240902,151300,28168750,561,560,561,560,10
20240902,151200,28163141,561,561,561,561,0
20240902,151100,28163141,561,561,561,561,0
20240902,151000,28163141,561,561,561,561,0
20240902,150900,28163141,561,561,561,561,0
20240902,150800,28163141,561,561,561,561,0
20240902,150700,28163141,561,561,561,561,0
20240902,150600,28163141,561,561,561,561,1
20240902,150500,28162580,558,558,558,558,0
20240902,150400,28162580,558,558,558,558,0
20240902,150300,28162580,558,558,558,558,0
20240902,150200,28162580,558,558,558,558,0
20240902,150100,28162580,558,558,558,558,0
20240902,150000,28162580,558,558,558,558,0
20240902,145900,28162580,558,558,558,558,0
20240902,145800,28162580,558,558,558,558,0
20240902,145700,28162580,558,558,558,558,0
20240902,145600,28162580,558,558,558,558,0
20240902,145500,28162580,558,558,558,558,0
20240902,145400,28162580,558,558,558,558,0
20240902,145300,28162580,558,558,558,558,0
20240902,145200,28162580,558,558,558,558,0
20240902,145100,28162580,558,558,558,558,0
20240902,145000,28162580,558,558,558,558,0
20240902,144900,28162580,558,558,558,558,60
20240902,144800,28129100,562,562,562,562,0
20240902,144700,28129100,562,562,562,562,0
20240902,144600,28129100,562,562,562,562,0
20240902,144500,28129100,562,562,562,562,0
20240902,144400,28129100,562,562,562,562,0
20240902,144300,28129100,562,562,562,562,0
20240902,144200,28129100,562,561,562,561,12
20240902,144100,28122365,557,557,557,557,0
20240902,144000,28122365,557,557,557,557,0
20240902,143900,28122365,557,557,557,557,0
20240902,143800,28122365,557,557,557,557,0
20240902,143700,28122365,557,557,557,557,0
20240902,143600,28122365,557,557,557,557,0
20240902,143500,28122365,557,559,559,557,4000
20240902,143400,25892808,559,559,559,559,99
20240902,143300,25837467,560,560,560,560,0
20240902,143200,25837467,560,560,560,560,0
20240902,143100,25837467,560,560,560,560,0
20240902,143000,25837467,560,560,560,560,0
20240902,142900,25837467,560,560,560,560,0
20240902,142800,25837467,560,560,560,560,0
20240902,142700,25837467,560,560,560,560,0
20240902,142600,25837467,560,560,560,560,0
20240902,142500,25837467,560,560,560,560,0
20240902,142400,25837467,560,560,560,560,30
20240902,142300,25820667,560,560,560,560,0
20240902,142200,25820667,560,560,560,560,0
20240902,142100,25820667,560,560,560,560,0
20240902,142000,25820667,560,565,565,560,56
20240902,141900,25789212,565,565,565,565,1
20240902,141800,25788647,565,565,565,565,0
20240902,141700,25788647,565,565,565,565,0
20240902,141600,25788647,565,565,565,565,1
20240902,141500,25788082,565,565,565,565,0
20240902,141400,25788082,565,565,565,565,11
20240902,141300,25781867,564,564,564,564,0
20240902,141200,25781867,564,564,564,564,0
20240902,141100,25781867,564,564,564,564,0
20240902,141000,25781867,564,565,565,564,10
20240902,140900,25776222,565,563,565,563,114
20240902,140800,25711988,563,563,563,563,507
20240902,140700,25426547,563,563,563,563,0
20240902,140600,25426547,563,563,563,563,0
20240902,140500,25426547,563,563,563,563,0
20240902,140400,25426547,563,563,563,563,0
20240902,140300,25426547,563,563,563,563,0
20240902,140200,25426547,563,563,563,563,2
20240902,140100,25425421,563,563,563,563,0
20240902,140000,25425421,563,563,563,563,0
20240902,135900,25425421,563,563,563,563,0
20240902,135800,25425421,563,563,563,563,1
20240902,135700,25424858,564,564,564,564,0
20240902,135600,25424858,564,564,564,564,0
20240902,135500,25424858,564,564,564,564,0
20240902,135400,25424858,564,564,564,564,0
20240902,135300,25424858,564,564,564,564,0
20240902,135200,25424858,564,564,564,564,0
20240902,135100,25424858,564,564,564,564,0
20240902,135000,25424858,564,564,564,564,0
20240902,134900,25424858,564,564,564,564,0
20240902,134800,25424858,564,564,564,564,0
20240902,134700,25424858,564,564,564,564,0
20240902,134600,25424858,564,564,564,564,0
20240902,134500,25424858,564,560,564,560,4394
20240902,134400,22950589,560,560,560,560,0
20240902,134300,22950589,560,560,560,560,0
20240902,134200,22950589,560,560,560,560,0
20240902,134100,22950589,560,560,560,560,0
20240902,134000,22950589,560,560,560,560,0
20240902,133900,22950589,560,560,560,560,0
20240902,133800,22950589,560,560,560,560,12
20240902,133700,22943869,560,559,560,559,92
20240902,133600,22892351,560,560,560,560,0
20240902,133500,22892351,560,560,560,560,0
20240902,133400,22892351,560,560,560,560,8091
20240902,133300,18361391,559,559,559,559,3909
20240902,133200,16176260,560,560,560,560,0
20240902,133100,16176260,560,560,560,560,0
20240902,133000,16176260,560,560,560,560,0
20240902,132900,16176260,560,560,560,560,0
20240902,132800,16176260,560,560,560,560,7
20240902,132700,16172340,560,560,560,560,0
20240902,132600,16172340,560,560,560,560,0
20240902,132500,16172340,560,560,560,560,0
20240902,132400,16172340,560,560,560,560,0
20240902,132300,16172340,560,560,560,560,0
20240902,132200,16172340,560,560,560,560,0
20240902,132100,16172340,560,560,560,560,0
20240902,132000,16172340,560,560,560,560,0
20240902,131900,16172340,560,560,560,560,0
20240902,131800,16172340,560,560,560,560,0
20240902,131700,16172340,560,560,560,560,0
20240902,131600,16172340,560,560,560,560,0
20240902,131500,16172340,560,560,560,560,0
20240902,131400,16172340,560,560,560,560,0
20240902,131300,16172340,560,560,560,560,0
20240902,131200,16172340,560,560,560,560,0
20240902,131100,16172340,560,560,560,560,0
20240902,131000,16172340,560,560,560,560,0
20240902,130900,16172340,560,560,560,560,0
20240902,130800,16172340,560,560,560,560,0
20240902,130700,16172340,560,560,560,560,0
20240902,130600,16172340,560,560,560,560,0
20240902,130500,16172340,560,560,560,560,0
20240902,130400,16172340,560,560,560,560,0
20240902,130300,16172340,560,560,560,560,293
20240902,130200,16008260,560,560,560,560,0
20240902,130100,16008260,560,560,560,560,1
20240902,130000,16007700,560,560,560,560,0
20240902,125900,16007700,560,560,560,560,0
20240902,125800,16007700,560,558,560,558,3000
20240902,125700,14330472,558,556,558,556,6000
20240902,125600,10993412,556,556,556,556,3000
20240902,125500,9325412,554,554,554,554,0
20240902,125400,9325412,554,554,554,554,0
20240902,125300,9325412,554,554,554,554,17
20240902,125200,9315994,554,554,554,554,0
20240902,125100,9315994,554,554,554,554,0
20240902,125000,9315994,554,554,554,554,0
20240902,124900,9315994,554,554,554,554,0
20240902,124800,9315994,554,554,554,554,0
20240902,124700,9315994,554,554,554,554,0
20240902,124600,9315994,554,554,554,554,0
20240902,124500,9315994,554,554,554,554,0
20240902,124400,9315994,554,554,554,554,0
20240902,124300,9315994,554,554,554,554,0
20240902,124200,9315994,554,554,554,554,0
20240902,124100,9315994,554,554,554,554,0
20240902,124000,9315994,554,554,554,554,0
20240902,123900,9315994,554,554,554,554,0
20240902,123800,9315994,554,554,554,554,364
20240902,123700,9114338,554,554,554,554,167
20240902,123600,9021820,554,554,554,554,0
20240902,123500,9021820,554,554,554,554,0
20240902,123400,9021820,554,554,554,554,0
20240902,123300,9021820,554,554,554,554,0
20240902,123200,9021820,554,554,554,554,0
20240902,123100,9021820,554,554,554,554,0
20240902,123000,9021820,554,554,554,554,0
20240902,122900,9021820,554,554,554,554,0
20240902,122800,9021820,554,554,554,554,0
20240902,122700,9021820,554,554,554,554,0
20240902,122600,9021820,554,554,554,554,0
20240902,122500,9021820,554,554,554,554,111
20240902,122400,8960326,557,557,557,557,0
20240902,122300,8960326,557,557,557,557,0
20240902,122200,8960326,557,557,557,557,0
20240902,122100,8960326,557,557,557,557,0
20240902,122000,8960326,557,557,557,557,0
20240902,121900,8960326,557,557,557,557,0
20240902,121800,8960326,557,557,557,557,0
20240902,121700,8960326,557,557,557,557,0
20240902,121600,8960326,557,557,557,557,0
20240902,121500,8960326,557,557,557,557,0
20240902,121400,8960326,557,557,557,557,0
20240902,121300,8960326,557,557,557,557,0
20240902,121200,8960326,557,557,557,557,0
20240902,121100,8960326,557,557,557,557,0
20240902,121000,8960326,557,557,557,557,75
20240902,120900,8918551,557,557,557,557,0
20240902,120800,8918551,557,557,557,557,0
20240902,120700,8918551,557,557,557,557,0
20240902,120600,8918551,557,557,557,557,0
20240902,120500,8918551,557,557,557,557,0
20240902,120400,8918551,557,557,557,557,0
20240902,120300,8918551,557,557,557,557,0
20240902,120200,8918551,557,557,557,557,0
20240902,120100,8918551,557,557,557,557,0
20240902,120000,8918551,557,557,557,557,0
20240902,115900,8918551,557,557,557,557,0
20240902,115800,8918551,557,557,557,557,0
20240902,115700,8918551,557,557,557,557,0
20240902,115600,8918551,557,557,557,557,0
20240902,115500,8918551,557,557,557,557,0
20240902,115400,8918551,557,557,557,557,0
20240902,115300,8918551,557,557,557,557,0
20240902,115200,8918551,557,557,557,557,0
20240902,115100,8918551,557,557,557,557,0
20240902,115000,8918551,557,557,557,557,0
20240902,114900,8918551,557,557,557,557,0
20240902,114800,8918551,557,557,557,557,0
20240902,114700,8918551,557,557,557,557,0
20240902,114600,8918551,557,557,557,557,0
20240902,114500,8918551,557,557,557,557,0
20240902,114400,8918551,557,557,557,557,0
20240902,114300,8918551,557,557,557,557,0
20240902,114200,8918551,557,557,557,557,0
20240902,114100,8918551,557,557,557,557,0
20240902,114000,8918551,557,557,557,557,0
20240902,113900,8918551,557,557,557,557,0
20240902,113800,8918551,557,557,557,557,0
20240902,113700,8918551,557,557,557,557,0
20240902,113600,8918551,557,557,557,557,0
20240902,113500,8918551,557,557,557,557,0
20240902,113400,8918551,557,557,557,557,0
20240902,113300,8918551,557,557,557,557,0
20240902,113200,8918551,557,557,557,557,0
20240902,113100,8918551,557,557,557,557,0
20240902,113000,8918551,557,557,557,557,5
20240902,112900,8915766,557,557,557,557,0
20240902,112800,8915766,557,557,557,557,0
20240902,112700,8915766,557,557,557,557,0
20240902,112600,8915766,557,557,557,557,1
20240902,112500,8915209,553,553,553,553,0
20240902,112400,8915209,553,553,553,553,0
20240902,112300,8915209,553,553,553,553,0
20240902,112200,8915209,553,553,553,553,0
20240902,112100,8915209,553,553,553,553,0
20240902,112000,8915209,553,553,553,553,0
20240902,111900,8915209,553,553,553,553,0
20240902,111800,8915209,553,553,553,553,0
20240902,111700,8915209,553,553,553,553,0
20240902,111600,8915209,553,553,553,553,0
20240902,111500,8915209,553,553,553,553,0
20240902,111400,8915209,553,555,555,553,77
20240902,111300,8872616,557,557,557,557,0
20240902,111200,8872616,557,557,557,557,75
20240902,111100,8830841,557,557,557,557,24
20240902,111000,8817473,556,556,556,556,250
20240902,110900,8678473,556,556,556,556,0
20240902,110800,8678473,556,556,556,556,0
20240902,110700,8678473,556,554,556,554,500
20240902,110600,8400833,554,554,554,554,80
20240902,110500,8356513,554,554,554,554,0
20240902,110400,8356513,554,554,554,554,0
20240902,110300,8356513,554,554,554,554,0
20240902,110200,8356513,554,554,554,554,0
20240902,110100,8356513,554,554,554,554,0
20240902,110000,8356513,554,554,554,554,0
20240902,105900,8356513,554,554,554,554,0
20240902,105800,8356513,554,554,554,554,90
20240902,105700,8306653,554,554,554,554,0
20240902,105600,8306653,554,554,554,554,300
20240902,105500,8140453,554,554,554,554,0
20240902,105400,8140453,554,554,554,554,0
20240902,105300,8140453,554,554,554,554,1000
20240902,105200,7586453,554,554,554,554,5
20240902,105100,7583683,554,554,554,554,0
20240902,105000,7583683,554,554,554,554,0
20240902,104900,7583683,554,554,554,554,100
20240902,104800,7528283,554,554,554,554,76
20240902,104700,7486179,554,554,554,554,8
20240902,104600,7481747,553,553,553,553,100
20240902,104500,7426447,553,553,553,553,0
20240902,104400,7426447,553,553,553,553,0
20240902,104300,7426447,553,553,553,553,0
20240902,104200,7426447,553,553,553,553,0
20240902,104100,7426447,553,553,553,553,203
20240902,104000,7314188,553,553,553,553,0
20240902,103900,7314188,553,553,553,553,0
20240902,103800,7314188,553,553,553,553,0
20240902,103700,7314188,553,553,553,553,0
20240902,103600,7314188,553,553,553,553,0
20240902,103500,7314188,553,553,553,553,0
20240902,103400,7314188,553,553,553,553,0
20240902,103300,7314188,553,553,553,553,1848
20240902,103200,6292244,553,553,553,553,0
20240902,103100,6292244,553,553,553,553,0
20240902,103000,6292244,553,553,553,553,0
20240902,102900,6292244,553,553,553,553,0
20240902,102800,6292244,553,553,553,553,0
20240902,102700,6292244,553,553,553,553,0
20240902,102600,6292244,553,553,553,553,3
20240902,102500,6290585,554,554,554,554,0
20240902,102400,6290585,554,554,554,554,0
20240902,102300,6290585,554,554,554,554,0
20240902,102200,6290585,554,554,554,554,0
20240902,102100,6290585,554,554,554,554,31
20240902,102000,6273411,554,554,554,554,0
20240902,101900,6273411,554,554,554,554,0
20240902,101800,6273411,554,554,554,554,0
20240902,101700,6273411,554,554,554,554,0
20240902,101600,6273411,554,554,554,554,0
20240902,101500,6273411,554,554,554,554,251
20240902,101400,6134357,554,554,554,554,0
20240902,101300,6134357,554,554,554,554,0
20240902,101200,6134357,554,554,554,554,0
20240902,101100,6134357,554,554,554,554,0
20240902,101000,6134357,554,554,554,554,0
20240902,100900,6134357,554,554,554,554,0
20240902,100800,6134357,554,554,554,554,1
20240902,100700,6133803,555,555,555,555,0
20240902,100600,6133803,555,555,555,555,0
20240902,100500,6133803,555,555,555,555,0
20240902,100400,6133803,555,555,555,555,0
20240902,100300,6133803,555,556,556,555,9
20240902,100200,6128804,556,556,556,556,1
20240902,100100,6128248,555,555,555,555,5
20240902,100000,6125473,556,556,556,556,0
20240902,095900,6125473,556,556,556,556,0
20240902,095800,6125473,556,556,556,556,0
20240902,095700,6125473,556,556,556,556,0
20240902,095600,6125473,556,556,556,556,0
20240902,095500,6125473,556,556,556,556,0
20240902,095400,6125473,556,556,556,556,0
20240902,095300,6125473,556,556,556,556,0
20240902,095200,6125473,556,556,556,556,0
20240902,095100,6125473,556,556,556,556,0
20240902,095000,6125473,556,556,556,556,0
20240902,094900,6125473,556,556,556,556,0
20240902,094800,6125473,556,556,556,556,0
20240902,094700,6125473,556,556,556,556,0
20240902,094600,6125473,556,556,556,556,0
20240902,094500,6125473,556,556,556,556,0
20240902,094400,6125473,556,556,556,556,2
20240902,094300,6124361,556,556,556,556,2
20240902,094200,6123249,556,556,556,556,68
20240902,094100,6085441,556,556,556,556,0
20240902,094000,6085441,556,556,556,556,28
20240902,093900,6069873,556,555,556,555,168
20240902,093800,5976575,555,555,555,555,0
20240902,093700,5976575,555,555,555,555,1
20240902,093600,5976020,555,555,555,555,10
20240902,093500,5970470,552,555,555,552,203
20240902,093400,5858405,555,553,555,553,1283
20240902,093300,5148904,553,553,553,553,0
20240902,093200,5148904,553,553,553,553,2
20240902,093100,5147798,552,552,552,552,0
20240902,093000,5147798,552,552,552,552,10
20240902,092900,5142278,552,552,552,552,78
20240902,092800,5099222,553,553,553,553,0
20240902,092700,5099222,553,553,553,553,1
20240902,092600,5098669,553,553,553,553,5
20240902,092500,5095904,554,554,554,554,0
20240902,092400,5095904,554,554,554,554,0
20240902,092300,5095904,554,554,554,554,0
20240902,092200,5095904,554,554,554,554,5
20240902,092100,5093134,551,551,551,551,0
20240902,092000,5093134,551,551,551,551,0
20240902,091900,5093134,551,554,554,551,2602
20240902,091800,3658198,555,555,555,555,0
20240902,091700,3658198,555,555,555,555,15
20240902,091600,3649873,555,555,555,555,200
20240902,091500,3538873,555,555,555,555,0
20240902,091400,3538873,555,555,555,555,0
20240902,091300,3538873,555,555,555,555,950
20240902,091200,3011623,551,551,551,551,0
20240902,091100,3011623,551,551,551,551,0
20240902,091000,3011623,551,551,551,551,0
20240902,090900,3011623,551,551,551,551,0
20240902,090800,3011623,551,551,551,551,0
20240902,090700,3011623,551,551,551,551,0
20240902,090600,3011623,551,551,551,551,2000
20240902,090500,1909623,551,552,552,551,1201
20240902,090400,1247642,551,551,551,551,0
20240902,090300,1247642,551,551,551,551,0
20240902,090200,1247642,551,555,555,551,788
20240902,090100,811776,556,558,558,556,657
20240902,090000,446082,559,559,559,559,798