stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,184400,86877038,534,534,534,534,872
20240923,184300,86877038,534,534,534,534,0
20240923,184200,86877038,534,534,534,534,0
20240923,184100,86877038,534,534,534,534,0
20240923,184000,86877038,534,534,534,534,0
20240923,183900,86877038,534,534,534,534,0
20240923,183800,86877038,534,534,534,534,0
20240923,183700,86877038,534,534,534,534,0
20240923,183600,86877038,534,534,534,534,0
20240923,183500,86877038,534,534,534,534,0
20240923,183400,86877038,534,534,534,534,0
20240923,183300,86877038,534,534,534,534,0
20240923,183200,86877038,534,534,534,534,0
20240923,183100,86877038,534,534,534,534,0
20240923,183000,86877038,534,534,534,534,0
20240923,182900,86877038,534,534,534,534,0
20240923,182800,86877038,534,534,534,534,0
20240923,182700,86877038,534,534,534,534,0
20240923,182600,86877038,534,534,534,534,0
20240923,182500,86877038,534,534,534,534,0
20240923,182400,86877038,534,534,534,534,0
20240923,182300,86877038,534,534,534,534,0
20240923,182200,86877038,534,534,534,534,0
20240923,182100,86877038,534,534,534,534,0
20240923,182000,86877038,534,534,534,534,0
20240923,181900,86877038,534,534,534,534,0
20240923,181800,86877038,534,534,534,534,0
20240923,181700,86877038,534,534,534,534,0
20240923,181600,86877038,534,534,534,534,0
20240923,181500,86877038,534,534,534,534,0
20240923,181400,86877038,534,534,534,534,872
20240923,181300,86877038,534,534,534,534,0
20240923,181200,86877038,534,534,534,534,0
20240923,181100,86877038,534,534,534,534,0
20240923,181000,86877038,534,534,534,534,0
20240923,180900,86877038,534,534,534,534,0
20240923,180800,86877038,534,534,534,534,0
20240923,180700,86877038,534,534,534,534,0
20240923,180600,86877038,534,534,534,534,0
20240923,180500,86877038,534,534,534,534,0
20240923,180400,86877038,534,534,534,534,0
20240923,180300,86877038,534,534,534,534,0
20240923,180200,86877038,534,534,534,534,0
20240923,180100,86877038,534,534,534,534,0
20240923,180000,86877038,534,534,534,534,0
20240923,175900,86877038,534,534,534,534,0
20240923,175800,86877038,534,534,534,534,0
20240923,175700,86877038,534,534,534,534,0
20240923,175600,86877038,534,534,534,534,0
20240923,175500,86877038,534,534,534,534,0
20240923,175400,86877038,534,534,534,534,0
20240923,175300,86877038,534,534,534,534,0
20240923,175200,86877038,534,534,534,534,0
20240923,175100,86877038,534,534,534,534,0
20240923,175000,86877038,534,534,534,534,0
20240923,174900,86877038,534,534,534,534,0
20240923,174800,86877038,534,534,534,534,0
20240923,174700,86877038,534,534,534,534,0
20240923,174600,86877038,534,534,534,534,0
20240923,174500,86877038,534,534,534,534,0
20240923,174400,86877038,534,534,534,534,872
20240923,174300,86877038,534,534,534,534,0
20240923,174200,86877038,534,534,534,534,0
20240923,174100,86877038,534,534,534,534,0
20240923,174000,86877038,534,534,534,534,0
20240923,173900,86877038,534,534,534,534,0
20240923,173800,86877038,534,534,534,534,0
20240923,173700,86877038,534,534,534,534,0
20240923,173600,86877038,534,534,534,534,0
20240923,173500,86877038,534,534,534,534,0
20240923,173400,86877038,534,534,534,534,0
20240923,173300,86877038,534,534,534,534,0
20240923,173200,86877038,534,534,534,534,0
20240923,173100,86877038,534,534,534,534,0
20240923,173000,86877038,534,534,534,534,0
20240923,172900,86877038,534,534,534,534,0
20240923,172800,86877038,534,534,534,534,0
20240923,172700,86877038,534,534,534,534,0
20240923,172600,86877038,534,534,534,534,0
20240923,172500,86877038,534,534,534,534,0
20240923,172400,86877038,534,534,534,534,0
20240923,172300,86877038,534,534,534,534,0
20240923,172200,86877038,534,534,534,534,0
20240923,172100,86877038,534,534,534,534,0
20240923,172000,86877038,534,534,534,534,0
20240923,171900,86877038,534,534,534,534,0
20240923,171800,86877038,534,534,534,534,0
20240923,171700,86877038,534,534,534,534,0
20240923,171600,86877038,534,534,534,534,0
20240923,171500,86877038,534,534,534,534,0
20240923,171400,86877038,534,534,534,534,872
20240923,171300,86877038,534,534,534,534,0
20240923,171200,86877038,534,534,534,534,0
20240923,171100,86877038,534,534,534,534,0
20240923,171000,86877038,534,534,534,534,0
20240923,170900,86877038,534,534,534,534,0
20240923,170800,86877038,534,534,534,534,0
20240923,170700,86877038,534,534,534,534,0
20240923,170600,86877038,534,534,534,534,0
20240923,170500,86877038,534,534,534,534,0
20240923,170400,86877038,534,534,534,534,0
20240923,170300,86877038,534,534,534,534,0
20240923,170200,86877038,534,534,534,534,0
20240923,170100,86877038,534,534,534,534,0
20240923,170000,86877038,534,534,534,534,0
20240923,165900,86877038,534,534,534,534,0
20240923,165800,86877038,534,534,534,534,0
20240923,165700,86877038,534,534,534,534,0
20240923,165600,86877038,534,534,534,534,0
20240923,165500,86877038,534,534,534,534,0
20240923,165400,86877038,534,534,534,534,0
20240923,165300,86877038,534,534,534,534,0
20240923,165200,86877038,534,534,534,534,0
20240923,165100,86877038,534,534,534,534,0
20240923,165000,86877038,534,534,534,534,0
20240923,164900,86877038,534,534,534,534,0
20240923,164800,86877038,534,534,534,534,0
20240923,164700,86877038,534,534,534,534,0
20240923,164600,86877038,534,534,534,534,0
20240923,164500,86877038,534,534,534,534,0
20240923,164400,86877038,534,534,534,534,872
20240923,164300,86877038,534,534,534,534,0
20240923,164200,86877038,534,534,534,534,0
20240923,164100,86877038,534,534,534,534,0
20240923,164000,86877038,534,534,534,534,0
20240923,163900,86877038,534,534,534,534,0
20240923,163800,86877038,534,534,534,534,0
20240923,163700,86877038,534,534,534,534,0
20240923,163600,86877038,534,534,534,534,0
20240923,163500,86877038,534,534,534,534,0
20240923,163400,86877038,534,534,534,534,0
20240923,163300,86877038,534,534,534,534,0
20240923,163200,86877038,534,534,534,534,0
20240923,163100,86877038,534,534,534,534,0
20240923,163000,86877038,534,534,534,534,0
20240923,162900,86877038,534,534,534,534,0
20240923,162800,86877038,534,534,534,534,0
20240923,162700,86877038,534,534,534,534,0
20240923,162600,86877038,534,534,534,534,0
20240923,162500,86877038,534,534,534,534,0
20240923,162400,86877038,534,534,534,534,0
20240923,162300,86877038,534,534,534,534,0
20240923,162200,86877038,534,534,534,534,0
20240923,162100,86877038,534,534,534,534,0
20240923,162000,86877038,534,534,534,534,0
20240923,161900,86877038,534,534,534,534,0
20240923,161800,86877038,534,534,534,534,0
20240923,161700,86877038,534,534,534,534,0
20240923,161600,86877038,534,534,534,534,0
20240923,161500,86877038,534,534,534,534,0
20240923,161400,86877038,534,534,534,534,872
20240923,161300,86877038,534,534,534,534,0
20240923,161200,86877038,534,534,534,534,0
20240923,161100,86877038,534,534,534,534,0
20240923,161000,86877038,534,534,534,534,0
20240923,160900,86877038,534,534,534,534,0
20240923,160800,86877038,534,534,534,534,0
20240923,160700,86877038,534,534,534,534,0
20240923,160600,86877038,534,534,534,534,0
20240923,160500,86877038,534,534,534,534,0
20240923,160400,86877038,534,534,534,534,0
20240923,160300,86877038,534,534,534,534,0
20240923,160200,86877038,534,534,534,534,0
20240923,160100,86877038,534,534,534,534,0
20240923,160000,86877038,534,534,534,534,0
20240923,155900,86877038,534,534,534,534,0
20240923,155800,86877038,534,534,534,534,0
20240923,155700,86877038,534,534,534,534,0
20240923,155600,86877038,534,534,534,534,0
20240923,155500,86877038,534,534,534,534,0
20240923,155400,86877038,534,534,534,534,0
20240923,155300,86877038,534,534,534,534,0
20240923,155200,86877038,534,534,534,534,0
20240923,155100,86877038,534,534,534,534,0
20240923,155000,86877038,534,534,534,534,0
20240923,154900,86877038,534,534,534,534,0
20240923,154800,86877038,534,534,534,534,0
20240923,154700,86877038,534,534,534,534,0
20240923,154600,86877038,534,534,534,534,0
20240923,154500,86877038,534,534,534,534,0
20240923,154400,86877038,534,534,534,534,872
20240923,154300,86877038,534,534,534,534,0
20240923,154200,86877038,534,534,534,534,0
20240923,154100,86877038,534,534,534,534,0
20240923,154000,86877038,534,534,534,534,0
20240923,153900,86877038,534,534,534,534,0
20240923,153800,86877038,534,534,534,534,0
20240923,153700,86877038,534,534,534,534,0
20240923,153600,86877038,534,534,534,534,0
20240923,153500,86877038,534,534,534,534,0
20240923,153400,86877038,534,534,534,534,0
20240923,153300,86877038,534,534,534,534,0
20240923,153200,86877038,534,534,534,534,0
20240923,153100,86877038,534,534,534,534,0
20240923,153000,86877038,534,534,534,534,872
20240923,152900,86411390,534,534,534,534,0
20240923,152800,86411390,534,534,534,534,0
20240923,152700,86411390,534,534,534,534,0
20240923,152600,86411390,534,534,534,534,0
20240923,152500,86411390,534,534,534,534,0
20240923,152400,86411390,534,534,534,534,0
20240923,152300,86411390,534,534,534,534,0
20240923,152200,86411390,534,534,534,534,0
20240923,152100,86411390,534,534,534,534,0
20240923,152000,86411390,534,534,534,534,0
20240923,151900,86411390,534,534,534,534,1623
20240923,151800,85544708,534,534,534,534,6
20240923,151700,85541504,534,534,534,534,126
20240923,151600,85474220,534,535,535,534,88
20240923,151500,85427227,534,534,534,534,288
20240923,151400,85273435,534,534,534,534,0
20240923,151300,85273435,534,534,534,534,60
20240923,151200,85241395,534,534,534,534,0
20240923,151100,85241395,534,534,534,534,0
20240923,151000,85241395,534,534,534,534,240
20240923,150900,85113235,535,535,535,535,0
20240923,150800,85113235,535,535,535,535,0
20240923,150700,85113235,535,535,535,535,0
20240923,150600,85113235,535,535,535,535,1
20240923,150500,85112700,535,535,535,535,1
20240923,150400,85112165,535,535,535,535,41
20240923,150300,85090230,535,535,535,535,0
20240923,150200,85090230,535,535,535,535,0
20240923,150100,85090230,535,535,535,535,1
20240923,150000,85089695,535,535,535,535,1
20240923,145900,85089160,535,535,535,535,0
20240923,145800,85089160,535,536,536,535,19
20240923,145700,85078994,535,535,535,535,0
20240923,145600,85078994,535,535,535,535,0
20240923,145500,85078994,535,535,535,535,0
20240923,145400,85078994,535,535,535,535,44
20240923,145300,85055454,535,535,535,535,59
20240923,145200,85023889,535,535,535,535,2
20240923,145100,85022819,536,536,536,536,2
20240923,145000,85021747,534,534,534,534,0
20240923,144900,85021747,534,534,534,534,0
20240923,144800,85021747,534,535,535,534,669
20240923,144700,84664481,535,535,535,535,0
20240923,144600,84664481,535,535,535,535,0
20240923,144500,84664481,535,535,535,535,0
20240923,144400,84664481,535,535,535,535,0
20240923,144300,84664481,535,535,535,535,33
20240923,144200,84646826,537,537,537,537,0
20240923,144100,84646826,537,537,537,537,0
20240923,144000,84646826,537,537,537,537,0
20240923,143900,84646826,537,537,537,537,0
20240923,143800,84646826,537,537,537,537,0
20240923,143700,84646826,537,537,537,537,0
20240923,143600,84646826,537,537,537,537,0
20240923,143500,84646826,537,537,537,537,0
20240923,143400,84646826,537,537,537,537,0
20240923,143300,84646826,537,537,537,537,0
20240923,143200,84646826,537,537,537,537,0
20240923,143100,84646826,537,537,537,537,0
20240923,143000,84646826,537,537,537,537,0
20240923,142900,84646826,537,537,537,537,0
20240923,142800,84646826,537,535,537,535,56
20240923,142700,84616864,536,536,536,536,7
20240923,142600,84613112,536,536,536,536,3
20240923,142500,84611504,536,536,536,536,0
20240923,142400,84611504,536,536,536,536,0
20240923,142300,84611504,536,536,536,536,0
20240923,142200,84611504,536,536,536,536,1
20240923,142100,84610968,536,536,536,536,0
20240923,142000,84610968,536,536,536,536,0
20240923,141900,84610968,536,536,536,536,33
20240923,141800,84593280,536,536,536,536,1
20240923,141700,84592744,534,534,534,534,0
20240923,141600,84592744,534,534,534,534,0
20240923,141500,84592744,534,534,534,534,0
20240923,141400,84592744,534,536,536,534,400
20240923,141300,84378362,537,537,537,537,0
20240923,141200,84378362,537,537,537,537,0
20240923,141100,84378362,537,537,537,537,0
20240923,141000,84378362,537,537,537,537,0
20240923,140900,84378362,537,537,537,537,0
20240923,140800,84378362,537,537,537,537,0
20240923,140700,84378362,537,537,537,537,0
20240923,140600,84378362,537,537,537,537,0
20240923,140500,84378362,537,537,537,537,0
20240923,140400,84378362,537,537,537,537,0
20240923,140300,84378362,537,537,537,537,1
20240923,140200,84377825,537,537,537,537,2
20240923,140100,84376751,537,537,537,537,0
20240923,140000,84376751,537,537,537,537,0
20240923,135900,84376751,537,537,537,537,4
20240923,135800,84374603,537,537,537,537,0
20240923,135700,84374603,537,537,537,537,100
20240923,135600,84320903,537,537,537,537,0
20240923,135500,84320903,537,537,537,537,18
20240923,135400,84311237,537,537,537,537,28
20240923,135300,84296201,537,537,537,537,0
20240923,135200,84296201,537,537,537,537,0
20240923,135100,84296201,537,537,537,537,0
20240923,135000,84296201,537,537,537,537,0
20240923,134900,84296201,537,537,537,537,0
20240923,134800,84296201,537,537,537,537,3000
20240923,134700,82685201,537,537,537,537,3852
20240923,134600,80616677,537,535,537,535,38567
20240923,134500,59907247,534,534,534,534,0
20240923,134400,59907247,534,534,534,534,0
20240923,134300,59907247,534,534,534,534,0
20240923,134200,59907247,534,534,534,534,0
20240923,134100,59907247,534,534,534,534,0
20240923,134000,59907247,534,534,534,534,0
20240923,133900,59907247,534,534,534,534,0
20240923,133800,59907247,534,534,534,534,0
20240923,133700,59907247,534,534,534,534,0
20240923,133600,59907247,534,534,534,534,0
20240923,133500,59907247,534,534,534,534,0
20240923,133400,59907247,534,534,534,534,0
20240923,133300,59907247,534,534,534,534,0
20240923,133200,59907247,534,534,534,534,0
20240923,133100,59907247,534,534,534,534,0
20240923,133000,59907247,534,534,534,534,0
20240923,132900,59907247,534,534,534,534,0
20240923,132800,59907247,534,534,534,534,0
20240923,132700,59907247,534,534,534,534,0
20240923,132600,59907247,534,534,534,534,2106
20240923,132500,58782643,534,534,534,534,0
20240923,132400,58782643,534,534,534,534,0
20240923,132300,58782643,534,534,534,534,0
20240923,132200,58782643,534,534,534,534,0
20240923,132100,58782643,534,534,534,534,0
20240923,132000,58782643,534,534,534,534,375
20240923,131900,58582393,534,534,534,534,1100
20240923,131800,57994993,534,534,534,534,0
20240923,131700,57994993,534,534,534,534,0
20240923,131600,57994993,534,534,534,534,0
20240923,131500,57994993,534,534,534,534,0
20240923,131400,57994993,534,534,534,534,0
20240923,131300,57994993,534,534,534,534,0
20240923,131200,57994993,534,534,534,534,7000
20240923,131100,54256993,533,533,533,533,0
20240923,131000,54256993,533,533,533,533,0
20240923,130900,54256993,533,533,533,533,870
20240923,130800,53793283,532,533,533,532,1173
20240923,130700,53168084,533,533,533,533,1
20240923,130600,53167551,533,533,533,533,0
20240923,130500,53167551,533,533,533,533,0
20240923,130400,53167551,533,533,533,533,0
20240923,130300,53167551,533,533,533,533,0
20240923,130200,53167551,533,533,533,533,83
20240923,130100,53123312,533,533,533,533,0
20240923,130000,53123312,533,533,533,533,633
20240923,125900,52785923,534,534,534,534,0
20240923,125800,52785923,534,534,534,534,0
20240923,125700,52785923,534,534,534,534,0
20240923,125600,52785923,534,534,534,534,0
20240923,125500,52785923,534,534,534,534,0
20240923,125400,52785923,534,534,534,534,0
20240923,125300,52785923,534,534,534,534,0
20240923,125200,52785923,534,534,534,534,1
20240923,125100,52785389,534,534,534,534,0
20240923,125000,52785389,534,534,534,534,0
20240923,124900,52785389,534,534,534,534,0
20240923,124800,52785389,534,534,534,534,27
20240923,124700,52770971,534,534,534,534,0
20240923,124600,52770971,534,534,534,534,0
20240923,124500,52770971,534,534,534,534,2
20240923,124400,52769903,533,533,533,533,367
20240923,124300,52574292,532,532,532,532,0
20240923,124200,52574292,532,532,532,532,0
20240923,124100,52574292,532,532,532,532,0
20240923,124000,52574292,532,532,532,532,0
20240923,123900,52574292,532,532,532,532,0
20240923,123800,52574292,532,532,532,532,0
20240923,123700,52574292,532,532,532,532,0
20240923,123600,52574292,532,532,532,532,0
20240923,123500,52574292,532,532,532,532,0
20240923,123400,52574292,532,532,532,532,0
20240923,123300,52574292,532,532,532,532,50
20240923,123200,52547692,533,533,533,533,0
20240923,123100,52547692,533,533,533,533,0
20240923,123000,52547692,533,533,533,533,0
20240923,122900,52547692,533,533,533,533,580
20240923,122800,52238552,533,533,533,533,0
20240923,122700,52238552,533,533,533,533,100
20240923,122600,52185252,533,533,533,533,200
20240923,122500,52078652,533,533,533,533,200
20240923,122400,51972052,533,533,533,533,1050
20240923,122300,51412402,533,533,533,533,0
20240923,122200,51412402,533,533,533,533,0
20240923,122100,51412402,533,533,533,533,0
20240923,122000,51412402,533,533,533,533,150
20240923,121900,51332452,531,531,531,531,0
20240923,121800,51332452,531,531,531,531,0
20240923,121700,51332452,531,531,531,531,2
20240923,121600,51331390,533,533,533,533,0
20240923,121500,51331390,533,533,533,533,150
20240923,121400,51251440,533,533,533,533,150
20240923,121300,51171490,528,528,528,528,0
20240923,121200,51171490,528,528,528,528,0
20240923,121100,51171490,528,528,528,528,420
20240923,121000,50949730,530,535,535,530,3046
20240923,120900,49334903,531,533,533,531,2152
20240923,120800,48191490,534,534,534,534,0
20240923,120700,48191490,534,534,534,534,0
20240923,120600,48191490,534,534,534,534,0
20240923,120500,48191490,534,534,534,534,0
20240923,120400,48191490,534,534,534,534,0
20240923,120300,48191490,534,534,534,534,1
20240923,120200,48190956,533,533,533,533,0
20240923,120100,48190956,533,534,534,533,802
20240923,120000,47763088,534,534,534,534,0
20240923,115900,47763088,534,534,534,534,0
20240923,115800,47763088,534,534,534,534,0
20240923,115700,47763088,534,534,534,534,0
20240923,115600,47763088,534,535,535,534,261
20240923,115500,47623659,535,535,535,535,0
20240923,115400,47623659,535,535,535,535,8488
20240923,115300,43082579,535,535,535,535,0
20240923,115200,43082579,535,535,535,535,0
20240923,115100,43082579,535,535,535,535,0
20240923,115000,43082579,535,535,535,535,0
20240923,114900,43082579,535,535,535,535,0
20240923,114800,43082579,535,535,535,535,0
20240923,114700,43082579,535,535,535,535,340
20240923,114600,42900679,536,536,536,536,300
20240923,114500,42739879,536,536,536,536,0
20240923,114400,42739879,536,536,536,536,2422
20240923,114300,41441687,536,536,536,536,0
20240923,114200,41441687,536,536,536,536,693
20240923,114100,41070239,537,537,537,537,380
20240923,114000,40866179,537,537,537,537,10
20240923,113900,40860809,537,537,537,537,210
20240923,113800,40748039,537,537,537,537,100
20240923,113700,40694339,536,536,536,536,150
20240923,113600,40613939,535,535,535,535,0
20240923,113500,40613939,535,535,535,535,279
20240923,113400,40464674,537,537,537,537,0
20240923,113300,40464674,537,537,537,537,0
20240923,113200,40464674,537,536,537,536,600
20240923,113100,40142490,536,536,536,536,400
20240923,113000,39928090,536,536,536,536,0
20240923,112900,39928090,536,536,536,536,0
20240923,112800,39928090,536,536,536,536,4
20240923,112700,39925946,535,535,535,535,635
20240923,112600,39586221,536,536,536,536,0
20240923,112500,39586221,536,536,536,536,0
20240923,112400,39586221,536,535,536,535,16
20240923,112300,39577659,535,538,538,535,2304
20240923,112200,38341829,537,537,537,537,0
20240923,112100,38341829,537,537,537,537,0
20240923,112000,38341829,537,537,537,537,0
20240923,111900,38341829,537,537,537,537,0
20240923,111800,38341829,537,537,537,537,0
20240923,111700,38341829,537,537,537,537,143
20240923,111600,38265038,537,537,537,537,0
20240923,111500,38265038,537,537,537,537,0
20240923,111400,38265038,537,537,537,537,6
20240923,111300,38261816,537,537,537,537,0
20240923,111200,38261816,537,537,537,537,0
20240923,111100,38261816,537,537,537,537,0
20240923,111000,38261816,537,537,537,537,0
20240923,110900,38261816,537,537,537,537,0
20240923,110800,38261816,537,537,537,537,0
20240923,110700,38261816,537,537,537,537,173
20240923,110600,38168915,537,537,537,537,363
20240923,110500,37973984,538,538,538,538,0
20240923,110400,37973984,538,538,538,538,8
20240923,110300,37969680,539,539,539,539,0
20240923,110200,37969680,539,539,539,539,0
20240923,110100,37969680,539,539,539,539,0
20240923,110000,37969680,539,539,539,539,150
20240923,105900,37888830,537,537,537,537,0
20240923,105800,37888830,537,537,537,537,0
20240923,105700,37888830,537,537,537,537,0
20240923,105600,37888830,537,538,538,537,335
20240923,105500,37708700,538,538,538,538,0
20240923,105400,37708700,538,538,538,538,0
20240923,105300,37708700,538,538,538,538,0
20240923,105200,37708700,538,539,539,538,488
20240923,105100,37445888,539,539,539,539,0
20240923,105000,37445888,539,539,539,539,0
20240923,104900,37445888,539,539,539,539,5
20240923,104800,37443193,539,539,539,539,0
20240923,104700,37443193,539,539,539,539,0
20240923,104600,37443193,539,539,539,539,0
20240923,104500,37443193,539,539,539,539,0
20240923,104400,37443193,539,539,539,539,150
20240923,104300,37362343,539,539,539,539,151
20240923,104200,37280954,539,539,539,539,0
20240923,104100,37280954,539,539,539,539,20
20240923,104000,37270174,539,540,540,539,484
20240923,103900,37009123,540,541,541,540,196
20240923,103800,36903282,539,539,539,539,0
20240923,103700,36903282,539,539,539,539,0
20240923,103600,36903282,539,539,539,539,0
20240923,103500,36903282,539,544,544,539,21
20240923,103400,36891953,540,540,540,540,2528
20240923,103300,35526833,541,543,543,541,3000
20240923,103200,33903291,540,540,540,540,0
20240923,103100,33903291,540,544,544,540,12000
20240923,103000,27410419,545,545,545,545,0
20240923,102900,27410419,545,545,545,545,1269
20240923,102800,26718814,548,548,548,548,0
20240923,102700,26718814,548,548,548,548,10
20240923,102600,26713334,545,545,545,545,0
20240923,102500,26713334,545,547,547,545,11694
20240923,102400,20334440,549,549,549,549,0
20240923,102300,20334440,549,549,549,549,0
20240923,102200,20334440,549,549,549,549,44
20240923,102100,20310284,549,549,549,549,0
20240923,102000,20310284,549,549,549,549,3
20240923,101900,20308637,547,548,548,547,1004
20240923,101800,19759368,548,549,549,548,3334
20240923,101700,17929186,550,550,550,550,0
20240923,101600,17929186,550,550,550,550,0
20240923,101500,17929186,550,550,550,550,0
20240923,101400,17929186,550,550,550,550,100
20240923,101300,17874186,551,551,551,551,0
20240923,101200,17874186,551,551,551,551,0
20240923,101100,17874186,551,551,551,551,0
20240923,101000,17874186,551,551,551,551,0
20240923,100900,17874186,551,551,551,551,0
20240923,100800,17874186,551,551,551,551,0
20240923,100700,17874186,551,551,551,551,0
20240923,100600,17874186,551,551,551,551,0
20240923,100500,17874186,551,551,551,551,0
20240923,100400,17874186,551,551,551,551,2
20240923,100300,17873084,551,551,551,551,65
20240923,100200,17837269,551,551,551,551,0
20240923,100100,17837269,551,551,551,551,0
20240923,100000,17837269,551,551,551,551,0
20240923,095900,17837269,551,551,551,551,0
20240923,095800,17837269,551,551,551,551,0
20240923,095700,17837269,551,551,551,551,0
20240923,095600,17837269,551,551,551,551,4
20240923,095500,17835065,551,551,551,551,0
20240923,095400,17835065,551,551,551,551,0
20240923,095300,17835065,551,551,551,551,0
20240923,095200,17835065,551,551,551,551,0
20240923,095100,17835065,551,551,551,551,0
20240923,095000,17835065,551,551,551,551,0
20240923,094900,17835065,551,551,551,551,0
20240923,094800,17835065,551,551,551,551,0
20240923,094700,17835065,551,551,551,551,0
20240923,094600,17835065,551,551,551,551,0
20240923,094500,17835065,551,551,551,551,0
20240923,094400,17835065,551,551,551,551,4
20240923,094300,17832861,551,551,551,551,0
20240923,094200,17832861,551,551,551,551,2
20240923,094100,17831759,548,548,548,545,1416
20240923,094000,17055930,548,548,548,548,0
20240923,093900,17055930,548,550,550,548,144
20240923,093800,16976900,551,551,551,551,18
20240923,093700,16966982,551,551,551,551,14
20240923,093600,16959268,551,551,551,551,18
20240923,093500,16949350,551,551,551,551,1
20240923,093400,16948799,550,550,550,550,1142
20240923,093300,16320699,551,551,551,551,0
20240923,093200,16320699,551,551,551,551,45
20240923,093100,16295904,551,554,554,551,1087
20240923,093000,15696958,554,554,554,554,0
20240923,092900,15696958,554,554,554,554,0
20240923,092800,15696958,554,554,554,554,0
20240923,092700,15696958,554,554,554,554,1
20240923,092600,15696404,554,554,554,554,2
20240923,092500,15695296,554,554,554,551,10
20240923,092400,15689759,551,551,552,551,31
20240923,092300,15672673,553,553,554,552,16
20240923,092200,15663829,551,553,554,551,1083
20240923,092100,15064094,554,554,554,554,1
20240923,092000,15063540,552,552,552,552,0
20240923,091900,15063540,552,554,554,552,571
20240923,091800,14747321,556,555,556,555,6
20240923,091700,14743990,551,552,552,551,333
20240923,091600,14560226,556,556,556,556,0
20240923,091500,14560226,556,556,556,556,977
20240923,091400,14017014,556,553,556,553,360
20240923,091300,13817533,551,551,551,551,0
20240923,091200,13817533,551,552,552,550,501
20240923,091100,13541076,555,555,555,555,0
20240923,091000,13541076,555,555,555,555,0
20240923,090900,13541076,555,555,555,555,1
20240923,090800,13540521,556,556,556,556,1
20240923,090700,13539965,552,552,552,552,29
20240923,090600,13523957,556,556,556,556,620
20240923,090500,13179237,556,556,556,556,2
20240923,090400,13178125,552,558,558,552,304
20240923,090300,13010297,558,560,560,551,9802
20240923,090200,7602933,550,561,561,550,5100
20240923,090100,4785107,561,560,562,559,49
20240923,090000,4757678,559,563,566,559,8458