stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,185000,73029144,461,461,461,461,4329
20240903,184900,73029144,461,461,461,461,0
20240903,184800,73029144,461,461,461,461,0
20240903,184700,73029144,461,461,461,461,0
20240903,184600,73029144,461,461,461,461,0
20240903,184500,73029144,461,461,461,461,0
20240903,184400,73029144,461,461,461,461,0
20240903,184300,73029144,461,461,461,461,0
20240903,184200,73029144,461,461,461,461,0
20240903,184100,73029144,461,461,461,461,0
20240903,184000,73029144,461,461,461,461,0
20240903,183900,73029144,461,461,461,461,0
20240903,183800,73029144,461,461,461,461,0
20240903,183700,73029144,461,461,461,461,0
20240903,183600,73029144,461,461,461,461,0
20240903,183500,73029144,461,461,461,461,0
20240903,183400,73029144,461,461,461,461,0
20240903,183300,73029144,461,461,461,461,0
20240903,183200,73029144,461,461,461,461,0
20240903,183100,73029144,461,461,461,461,0
20240903,183000,73029144,461,461,461,461,0
20240903,182900,73029144,461,461,461,461,0
20240903,182800,73029144,461,461,461,461,0
20240903,182700,73029144,461,461,461,461,0
20240903,182600,73029144,461,461,461,461,0
20240903,182500,73029144,461,461,461,461,0
20240903,182400,73029144,461,461,461,461,0
20240903,182300,73029144,461,461,461,461,0
20240903,182200,73029144,461,461,461,461,0
20240903,182100,73029144,461,461,461,461,0
20240903,182000,73029144,461,461,461,461,4329
20240903,181900,73029144,461,461,461,461,0
20240903,181800,73029144,461,461,461,461,0
20240903,181700,73029144,461,461,461,461,0
20240903,181600,73029144,461,461,461,461,0
20240903,181500,73029144,461,461,461,461,0
20240903,181400,73029144,461,461,461,461,0
20240903,181300,73029144,461,461,461,461,0
20240903,181200,73029144,461,461,461,461,0
20240903,181100,73029144,461,461,461,461,0
20240903,181000,73029144,461,461,461,461,0
20240903,180900,73029144,461,461,461,461,0
20240903,180800,73029144,461,461,461,461,0
20240903,180700,73029144,461,461,461,461,0
20240903,180600,73029144,461,461,461,461,0
20240903,180500,73029144,461,461,461,461,0
20240903,180400,73029144,461,461,461,461,0
20240903,180300,73029144,461,461,461,461,0
20240903,180200,73029144,461,461,461,461,0
20240903,180100,73029144,461,461,461,461,0
20240903,180000,73029144,461,461,461,461,0
20240903,175900,73029144,461,461,461,461,0
20240903,175800,73029144,461,461,461,461,0
20240903,175700,73029144,461,461,461,461,0
20240903,175600,73029144,461,461,461,461,0
20240903,175500,73029144,461,461,461,461,0
20240903,175400,73029144,461,461,461,461,0
20240903,175300,73029144,461,461,461,461,0
20240903,175200,73029144,461,461,461,461,0
20240903,175100,73029144,461,461,461,461,0
20240903,175000,73029144,461,461,461,461,4329
20240903,174900,73029144,461,461,461,461,0
20240903,174800,73029144,461,461,461,461,0
20240903,174700,73029144,461,461,461,461,0
20240903,174600,73029144,461,461,461,461,0
20240903,174500,73029144,461,461,461,461,0
20240903,174400,73029144,461,461,461,461,0
20240903,174300,73029144,461,461,461,461,0
20240903,174200,73029144,461,461,461,461,0
20240903,174100,73029144,461,461,461,461,0
20240903,174000,73029144,461,461,461,461,0
20240903,173900,73029144,461,461,461,461,0
20240903,173800,73029144,461,461,461,461,0
20240903,173700,73029144,461,461,461,461,0
20240903,173600,73029144,461,461,461,461,0
20240903,173500,73029144,461,461,461,461,0
20240903,173400,73029144,461,461,461,461,0
20240903,173300,73029144,461,461,461,461,0
20240903,173200,73029144,461,461,461,461,0
20240903,173100,73029144,461,461,461,461,0
20240903,173000,73029144,461,461,461,461,0
20240903,172900,73029144,461,461,461,461,0
20240903,172800,73029144,461,461,461,461,0
20240903,172700,73029144,461,461,461,461,0
20240903,172600,73029144,461,461,461,461,0
20240903,172500,73029144,461,461,461,461,0
20240903,172400,73029144,461,461,461,461,0
20240903,172300,73029144,461,461,461,461,0
20240903,172200,73029144,461,461,461,461,0
20240903,172100,73029144,461,461,461,461,0
20240903,172000,73029144,461,461,461,461,4329
20240903,171900,73029144,461,461,461,461,0
20240903,171800,73029144,461,461,461,461,0
20240903,171700,73029144,461,461,461,461,0
20240903,171600,73029144,461,461,461,461,0
20240903,171500,73029144,461,461,461,461,0
20240903,171400,73029144,461,461,461,461,0
20240903,171300,73029144,461,461,461,461,0
20240903,171200,73029144,461,461,461,461,0
20240903,171100,73029144,461,461,461,461,0
20240903,171000,73029144,461,461,461,461,0
20240903,170900,73029144,461,461,461,461,0
20240903,170800,73029144,461,461,461,461,0
20240903,170700,73029144,461,461,461,461,0
20240903,170600,73029144,461,461,461,461,0
20240903,170500,73029144,461,461,461,461,0
20240903,170400,73029144,461,461,461,461,0
20240903,170300,73029144,461,461,461,461,0
20240903,170200,73029144,461,461,461,461,0
20240903,170100,73029144,461,461,461,461,0
20240903,170000,73029144,461,461,461,461,0
20240903,165900,73029144,461,461,461,461,0
20240903,165800,73029144,461,461,461,461,0
20240903,165700,73029144,461,461,461,461,0
20240903,165600,73029144,461,461,461,461,0
20240903,165500,73029144,461,461,461,461,0
20240903,165400,73029144,461,461,461,461,0
20240903,165300,73029144,461,461,461,461,0
20240903,165200,73029144,461,461,461,461,0
20240903,165100,73029144,461,461,461,461,0
20240903,165000,73029144,461,461,461,461,4329
20240903,164900,73029144,461,461,461,461,0
20240903,164800,73029144,461,461,461,461,0
20240903,164700,73029144,461,461,461,461,0
20240903,164600,73029144,461,461,461,461,0
20240903,164500,73029144,461,461,461,461,0
20240903,164400,73029144,461,461,461,461,0
20240903,164300,73029144,461,461,461,461,0
20240903,164200,73029144,461,461,461,461,0
20240903,164100,73029144,461,461,461,461,0
20240903,164000,73029144,461,461,461,461,0
20240903,163900,73029144,461,461,461,461,0
20240903,163800,73029144,461,461,461,461,0
20240903,163700,73029144,461,461,461,461,0
20240903,163600,73029144,461,461,461,461,0
20240903,163500,73029144,461,461,461,461,0
20240903,163400,73029144,461,461,461,461,0
20240903,163300,73029144,461,461,461,461,0
20240903,163200,73029144,461,461,461,461,0
20240903,163100,73029144,461,461,461,461,0
20240903,163000,73029144,461,461,461,461,0
20240903,162900,73029144,461,461,461,461,0
20240903,162800,73029144,461,461,461,461,0
20240903,162700,73029144,461,461,461,461,0
20240903,162600,73029144,461,461,461,461,0
20240903,162500,73029144,461,461,461,461,0
20240903,162400,73029144,461,461,461,461,0
20240903,162300,73029144,461,461,461,461,0
20240903,162200,73029144,461,461,461,461,0
20240903,162100,73029144,461,461,461,461,0
20240903,162000,73029144,461,461,461,461,4329
20240903,161900,73029144,461,461,461,461,0
20240903,161800,73029144,461,461,461,461,0
20240903,161700,73029144,461,461,461,461,0
20240903,161600,73029144,461,461,461,461,0
20240903,161500,73029144,461,461,461,461,0
20240903,161400,73029144,461,461,461,461,0
20240903,161300,73029144,461,461,461,461,0
20240903,161200,73029144,461,461,461,461,0
20240903,161100,73029144,461,461,461,461,0
20240903,161000,73029144,461,461,461,461,0
20240903,160900,73029144,461,461,461,461,0
20240903,160800,73029144,461,461,461,461,0
20240903,160700,73029144,461,461,461,461,0
20240903,160600,73029144,461,461,461,461,0
20240903,160500,73029144,461,461,461,461,0
20240903,160400,73029144,461,461,461,461,0
20240903,160300,73029144,461,461,461,461,0
20240903,160200,73029144,461,461,461,461,0
20240903,160100,73029144,461,461,461,461,0
20240903,160000,73029144,461,461,461,461,0
20240903,155900,73029144,461,461,461,461,0
20240903,155800,73029144,461,461,461,461,0
20240903,155700,73029144,461,461,461,461,0
20240903,155600,73029144,461,461,461,461,0
20240903,155500,73029144,461,461,461,461,0
20240903,155400,73029144,461,461,461,461,0
20240903,155300,73029144,461,461,461,461,0
20240903,155200,73029144,461,461,461,461,0
20240903,155100,73029144,461,461,461,461,0
20240903,155000,73029144,461,461,461,461,4329
20240903,154900,73029144,461,461,461,461,0
20240903,154800,73029144,461,461,461,461,0
20240903,154700,73029144,461,461,461,461,0
20240903,154600,73029144,461,461,461,461,0
20240903,154500,73029144,461,461,461,461,0
20240903,154400,73029144,461,461,461,461,0
20240903,154300,73029144,461,461,461,461,0
20240903,154200,73029144,461,461,461,461,0
20240903,154100,73029144,461,461,461,461,0
20240903,154000,73029144,461,461,461,461,0
20240903,153900,73029144,461,461,461,461,0
20240903,153800,73029144,461,461,461,461,0
20240903,153700,73029144,461,461,461,461,0
20240903,153600,73029144,461,461,461,461,0
20240903,153500,73029144,461,461,461,461,0
20240903,153400,73029144,461,461,461,461,0
20240903,153300,73029144,461,461,461,461,0
20240903,153200,73029144,461,461,461,461,0
20240903,153100,73029144,461,461,461,461,0
20240903,153000,73029144,461,461,461,461,4329
20240903,152900,71033475,458,458,458,458,0
20240903,152800,71033475,458,458,458,458,0
20240903,152700,71033475,458,458,458,458,0
20240903,152600,71033475,458,458,458,458,0
20240903,152500,71033475,458,458,458,458,0
20240903,152400,71033475,458,458,458,458,0
20240903,152300,71033475,458,458,458,458,0
20240903,152200,71033475,458,458,458,458,0
20240903,152100,71033475,458,458,458,458,0
20240903,152000,71033475,458,458,458,458,0
20240903,151900,71033475,458,458,458,458,0
20240903,151800,71033475,458,458,458,458,0
20240903,151700,71033475,458,458,458,458,0
20240903,151600,71033475,458,458,458,458,0
20240903,151500,71033475,458,458,458,458,0
20240903,151400,71033475,458,458,458,458,0
20240903,151300,71033475,458,458,458,458,14
20240903,151200,71027063,460,460,460,460,0
20240903,151100,71027063,460,460,460,460,0
20240903,151000,71027063,460,460,460,460,0
20240903,150900,71027063,460,460,460,460,0
20240903,150800,71027063,460,460,460,460,0
20240903,150700,71027063,460,460,460,460,0
20240903,150600,71027063,460,460,460,460,0
20240903,150500,71027063,460,460,460,460,0
20240903,150400,71027063,460,460,460,460,0
20240903,150300,71027063,460,460,460,460,0
20240903,150200,71027063,460,458,460,458,771
20240903,150100,70673937,458,458,458,458,0
20240903,150000,70673937,458,459,459,458,275
20240903,145900,70547754,459,459,459,459,0
20240903,145800,70547754,459,459,459,459,170
20240903,145700,70469724,459,459,459,459,0
20240903,145600,70469724,459,459,459,459,0
20240903,145500,70469724,459,459,459,459,0
20240903,145400,70469724,459,459,459,459,0
20240903,145300,70469724,459,459,459,459,0
20240903,145200,70469724,459,459,459,459,0
20240903,145100,70469724,459,459,459,459,0
20240903,145000,70469724,459,459,459,459,0
20240903,144900,70469724,459,459,459,459,156
20240903,144800,70398120,459,459,459,459,0
20240903,144700,70398120,459,459,459,459,0
20240903,144600,70398120,459,459,459,459,325
20240903,144500,70248945,460,460,460,460,0
20240903,144400,70248945,460,460,460,460,0
20240903,144300,70248945,460,460,460,460,0
20240903,144200,70248945,460,460,460,460,0
20240903,144100,70248945,460,460,460,460,0
20240903,144000,70248945,460,460,460,460,434
20240903,143900,70049305,460,460,460,460,0
20240903,143800,70049305,460,460,460,460,0
20240903,143700,70049305,460,460,460,460,0
20240903,143600,70049305,460,460,460,460,0
20240903,143500,70049305,460,460,460,460,0
20240903,143400,70049305,460,460,460,460,0
20240903,143300,70049305,460,460,460,460,0
20240903,143200,70049305,460,460,460,460,0
20240903,143100,70049305,460,460,460,460,0
20240903,143000,70049305,460,460,460,460,0
20240903,142900,70049305,460,460,460,460,0
20240903,142800,70049305,460,460,460,460,0
20240903,142700,70049305,460,460,460,460,0
20240903,142600,70049305,460,460,460,460,0
20240903,142500,70049305,460,460,460,460,0
20240903,142400,70049305,460,460,460,460,0
20240903,142300,70049305,460,460,460,460,0
20240903,142200,70049305,460,460,460,460,0
20240903,142100,70049305,460,460,460,460,0
20240903,142000,70049305,460,460,460,460,1
20240903,141900,70048845,459,459,459,459,1
20240903,141800,70048386,460,460,460,460,0
20240903,141700,70048386,460,460,460,460,10
20240903,141600,70043786,460,460,460,460,0
20240903,141500,70043786,460,460,460,460,0
20240903,141400,70043786,460,460,460,460,0
20240903,141300,70043786,460,460,460,460,0
20240903,141200,70043786,460,460,460,460,0
20240903,141100,70043786,460,460,460,460,5
20240903,141000,70041486,459,459,459,459,0
20240903,140900,70041486,459,459,459,459,0
20240903,140800,70041486,459,459,459,459,0
20240903,140700,70041486,459,459,459,459,0
20240903,140600,70041486,459,459,459,459,41
20240903,140500,70022667,460,460,460,460,0
20240903,140400,70022667,460,460,460,460,0
20240903,140300,70022667,460,460,460,460,5
20240903,140200,70020367,460,460,460,460,0
20240903,140100,70020367,460,460,460,460,0
20240903,140000,70020367,460,460,460,460,101
20240903,135900,69973907,460,460,460,460,0
20240903,135800,69973907,460,460,460,460,0
20240903,135700,69973907,460,460,460,460,0
20240903,135600,69973907,460,460,460,460,511
20240903,135500,69738847,460,460,460,460,900
20240903,135400,69324847,460,460,460,460,457
20240903,135300,69114627,460,460,460,460,0
20240903,135200,69114627,460,460,460,460,0
20240903,135100,69114627,460,460,460,460,0
20240903,135000,69114627,460,460,460,460,0
20240903,134900,69114627,460,460,460,460,0
20240903,134800,69114627,460,460,460,460,0
20240903,134700,69114627,460,460,460,460,0
20240903,134600,69114627,460,460,460,460,0
20240903,134500,69114627,460,460,460,460,0
20240903,134400,69114627,460,460,460,460,0
20240903,134300,69114627,460,460,460,460,139
20240903,134200,69050687,461,461,461,461,0
20240903,134100,69050687,461,461,461,461,0
20240903,134000,69050687,461,461,461,461,0
20240903,133900,69050687,461,461,461,461,0
20240903,133800,69050687,461,461,461,461,12
20240903,133700,69045155,461,461,461,461,0
20240903,133600,69045155,461,461,461,461,0
20240903,133500,69045155,461,461,461,461,0
20240903,133400,69045155,461,461,461,461,0
20240903,133300,69045155,461,461,461,461,0
20240903,133200,69045155,461,461,461,461,0
20240903,133100,69045155,461,461,461,461,0
20240903,133000,69045155,461,461,461,461,0
20240903,132900,69045155,461,461,461,461,176
20240903,132800,68964019,462,462,462,462,0
20240903,132700,68964019,462,462,462,462,0
20240903,132600,68964019,462,462,462,462,0
20240903,132500,68964019,462,462,462,462,0
20240903,132400,68964019,462,462,462,462,3
20240903,132300,68962633,462,462,462,462,20
20240903,132200,68953393,460,460,460,460,0
20240903,132100,68953393,460,460,460,460,0
20240903,132000,68953393,460,460,460,460,0
20240903,131900,68953393,460,460,460,460,0
20240903,131800,68953393,460,460,460,460,670
20240903,131700,68645193,462,462,462,462,67
20240903,131600,68614239,462,462,462,462,0
20240903,131500,68614239,462,462,462,462,0
20240903,131400,68614239,462,462,462,462,0
20240903,131300,68614239,462,462,462,462,0
20240903,131200,68614239,462,462,462,462,0
20240903,131100,68614239,462,462,462,462,0
20240903,131000,68614239,462,462,462,462,0
20240903,130900,68614239,462,462,462,462,1
20240903,130800,68613777,462,462,462,462,0
20240903,130700,68613777,462,462,462,462,0
20240903,130600,68613777,462,462,462,462,0
20240903,130500,68613777,462,462,462,462,0
20240903,130400,68613777,462,462,462,462,101
20240903,130300,68567115,461,461,461,461,50
20240903,130200,68544065,462,462,462,462,998
20240903,130100,68082989,462,462,462,462,0
20240903,130000,68082989,462,462,462,462,0
20240903,125900,68082989,462,462,462,462,0
20240903,125800,68082989,462,462,462,462,0
20240903,125700,68082989,462,462,462,462,2
20240903,125600,68082065,461,461,461,461,0
20240903,125500,68082065,461,461,461,461,1
20240903,125400,68081604,462,462,462,462,0
20240903,125300,68081604,462,462,462,462,0
20240903,125200,68081604,462,462,462,462,0
20240903,125100,68081604,462,462,462,462,0
20240903,125000,68081604,462,462,462,462,0
20240903,124900,68081604,462,462,462,462,0
20240903,124800,68081604,462,462,462,462,0
20240903,124700,68081604,462,462,462,462,0
20240903,124600,68081604,462,462,462,462,0
20240903,124500,68081604,462,462,462,462,0
20240903,124400,68081604,462,462,462,462,1
20240903,124300,68081142,462,462,462,462,0
20240903,124200,68081142,462,462,462,462,0
20240903,124100,68081142,462,462,462,462,0
20240903,124000,68081142,462,462,462,462,0
20240903,123900,68081142,462,462,462,462,0
20240903,123800,68081142,462,462,462,462,0
20240903,123700,68081142,462,462,462,462,0
20240903,123600,68081142,462,462,462,462,0
20240903,123500,68081142,462,462,462,462,0
20240903,123400,68081142,462,462,462,462,0
20240903,123300,68081142,462,461,462,460,3031
20240903,123200,66685082,461,461,461,461,0
20240903,123100,66685082,461,461,461,461,0
20240903,123000,66685082,461,461,461,461,164
20240903,122900,66609478,462,462,462,462,0
20240903,122800,66609478,462,462,462,462,0
20240903,122700,66609478,462,462,462,462,0
20240903,122600,66609478,462,462,462,462,0
20240903,122500,66609478,462,462,462,462,0
20240903,122400,66609478,462,462,462,462,0
20240903,122300,66609478,462,462,462,462,1
20240903,122200,66609016,462,462,462,462,0
20240903,122100,66609016,462,462,462,462,0
20240903,122000,66609016,462,462,462,462,1
20240903,121900,66608554,462,462,462,462,61
20240903,121800,66580372,462,462,462,462,0
20240903,121700,66580372,462,462,462,462,0
20240903,121600,66580372,462,462,462,462,0
20240903,121500,66580372,462,462,462,462,0
20240903,121400,66580372,462,462,462,462,0
20240903,121300,66580372,462,462,462,462,0
20240903,121200,66580372,462,462,462,462,0
20240903,121100,66580372,462,462,462,462,0
20240903,121000,66580372,462,462,462,462,0
20240903,120900,66580372,462,462,462,462,0
20240903,120800,66580372,462,462,462,462,101
20240903,120700,66533710,461,461,461,461,0
20240903,120600,66533710,461,461,461,461,0
20240903,120500,66533710,461,461,461,461,1
20240903,120400,66533249,461,461,461,461,3
20240903,120300,66531866,461,461,461,461,0
20240903,120200,66531866,461,461,461,461,0
20240903,120100,66531866,461,461,461,461,0
20240903,120000,66531866,461,461,461,461,0
20240903,115900,66531866,461,461,461,461,0
20240903,115800,66531866,461,461,461,461,0
20240903,115700,66531866,461,461,461,461,0
20240903,115600,66531866,461,461,461,461,0
20240903,115500,66531866,461,461,461,461,0
20240903,115400,66531866,461,461,461,461,0
20240903,115300,66531866,461,461,461,461,0
20240903,115200,66531866,461,461,461,461,0
20240903,115100,66531866,461,461,461,461,0
20240903,115000,66531866,461,461,461,461,101
20240903,114900,66485305,462,462,462,462,0
20240903,114800,66485305,462,462,462,462,0
20240903,114700,66485305,462,462,462,462,0
20240903,114600,66485305,462,462,462,462,0
20240903,114500,66485305,462,462,462,462,3
20240903,114400,66483919,462,462,462,462,0
20240903,114300,66483919,462,462,462,462,1000
20240903,114200,66021919,462,462,462,462,2
20240903,114100,66020995,462,462,462,462,0
20240903,114000,66020995,462,462,462,462,502
20240903,113900,65789071,462,462,462,462,500
20240903,113800,65558071,462,462,462,462,0
20240903,113700,65558071,462,462,462,462,3
20240903,113600,65556685,461,461,461,461,0
20240903,113500,65556685,461,461,461,461,0
20240903,113400,65556685,461,461,461,461,0
20240903,113300,65556685,461,461,461,461,0
20240903,113200,65556685,461,461,461,461,4
20240903,113100,65554841,461,461,461,461,0
20240903,113000,65554841,461,461,461,461,0
20240903,112900,65554841,461,461,461,461,0
20240903,112800,65554841,461,461,461,461,0
20240903,112700,65554841,461,461,461,461,1
20240903,112600,65554380,462,462,462,462,0
20240903,112500,65554380,462,462,462,462,0
20240903,112400,65554380,462,462,462,462,0
20240903,112300,65554380,462,462,462,462,0
20240903,112200,65554380,462,462,462,462,0
20240903,112100,65554380,462,462,462,462,0
20240903,112000,65554380,462,462,462,462,0
20240903,111900,65554380,462,462,462,462,0
20240903,111800,65554380,462,462,462,462,0
20240903,111700,65554380,462,462,462,462,0
20240903,111600,65554380,462,462,462,462,0
20240903,111500,65554380,462,462,462,462,0
20240903,111400,65554380,462,462,462,462,0
20240903,111300,65554380,462,462,462,462,0
20240903,111200,65554380,462,462,462,462,101
20240903,111100,65507718,460,460,460,460,0
20240903,111000,65507718,460,460,460,460,12
20240903,110900,65502198,462,462,462,462,0
20240903,110800,65502198,462,462,462,462,0
20240903,110700,65502198,462,462,462,462,0
20240903,110600,65502198,462,462,462,462,2
20240903,110500,65501274,461,461,461,461,0
20240903,110400,65501274,461,461,461,461,0
20240903,110300,65501274,461,461,461,461,0
20240903,110200,65501274,461,461,461,461,0
20240903,110100,65501274,461,461,461,461,0
20240903,110000,65501274,461,461,461,461,0
20240903,105900,65501274,461,461,461,461,30
20240903,105800,65487444,461,461,461,461,10
20240903,105700,65482834,462,462,462,462,0
20240903,105600,65482834,462,462,462,462,0
20240903,105500,65482834,462,462,462,462,0
20240903,105400,65482834,462,462,462,462,0
20240903,105300,65482834,462,462,462,462,1
20240903,105200,65482372,462,462,462,462,0
20240903,105100,65482372,462,462,462,462,0
20240903,105000,65482372,462,462,462,462,1
20240903,104900,65481910,460,460,460,460,1002
20240903,104800,65020990,460,460,460,460,6
20240903,104700,65018230,460,460,460,460,1002
20240903,104600,64557310,460,460,460,460,12
20240903,104500,64551790,460,460,460,460,10
20240903,104400,64547190,461,460,461,460,14
20240903,104300,64540738,460,459,462,459,83977
20240903,104200,25743731,459,459,460,459,4107
20240903,104100,23854519,459,459,459,459,14
20240903,104000,23848093,459,459,459,459,12
20240903,103900,23842585,459,459,459,459,12
20240903,103800,23837077,459,459,459,459,10
20240903,103700,23832487,459,459,459,459,12
20240903,103600,23826979,459,458,459,457,108
20240903,103500,23777603,460,460,460,460,0
20240903,103400,23777603,460,460,460,460,5
20240903,103300,23775303,460,460,460,460,0
20240903,103200,23775303,460,460,460,460,0
20240903,103100,23775303,460,460,460,460,0
20240903,103000,23775303,460,460,460,460,0
20240903,102900,23775303,460,460,460,460,2
20240903,102800,23774383,460,460,460,460,0
20240903,102700,23774383,460,460,460,460,0
20240903,102600,23774383,460,460,460,460,0
20240903,102500,23774383,460,460,460,460,0
20240903,102400,23774383,460,460,460,460,0
20240903,102300,23774383,460,460,460,460,0
20240903,102200,23774383,460,460,460,460,0
20240903,102100,23774383,460,460,460,460,1
20240903,102000,23773923,458,458,458,458,1
20240903,101900,23773465,460,460,460,460,0
20240903,101800,23773465,460,460,460,460,0
20240903,101700,23773465,460,460,460,460,0
20240903,101600,23773465,460,460,460,460,101
20240903,101500,23727005,460,460,460,460,0
20240903,101400,23727005,460,460,460,460,2
20240903,101300,23726085,459,459,459,459,0
20240903,101200,23726085,459,459,459,459,0
20240903,101100,23726085,459,459,459,459,0
20240903,101000,23726085,459,459,459,459,0
20240903,100900,23726085,459,459,459,459,0
20240903,100800,23726085,459,459,459,459,0
20240903,100700,23726085,459,459,459,459,200
20240903,100600,23634285,460,460,460,460,0
20240903,100500,23634285,460,460,460,460,1
20240903,100400,23633825,459,460,460,459,44
20240903,100300,23613628,460,460,460,460,1
20240903,100200,23613168,459,459,459,459,0
20240903,100100,23613168,459,459,459,459,1233
20240903,100000,23047221,459,459,459,459,0
20240903,095900,23047221,459,459,459,459,0
20240903,095800,23047221,459,459,459,459,0
20240903,095700,23047221,459,459,459,459,0
20240903,095600,23047221,459,459,459,459,500
20240903,095500,22817721,459,459,459,459,0
20240903,095400,22817721,459,459,459,459,0
20240903,095300,22817721,459,459,459,459,0
20240903,095200,22817721,459,459,459,459,606
20240903,095100,22539567,460,460,460,460,0
20240903,095000,22539567,460,460,460,460,0
20240903,094900,22539567,460,460,460,460,0
20240903,094800,22539567,460,460,460,460,0
20240903,094700,22539567,460,460,460,460,47
20240903,094600,22517947,460,460,460,460,6
20240903,094500,22515187,460,459,460,459,606
20240903,094400,22236926,459,459,459,459,10
20240903,094300,22232336,460,460,460,460,0
20240903,094200,22232336,460,460,460,460,0
20240903,094100,22232336,460,460,460,460,0
20240903,094000,22232336,460,460,460,460,0
20240903,093900,22232336,460,460,460,460,0
20240903,093800,22232336,460,460,460,460,0
20240903,093700,22232336,460,460,460,460,31
20240903,093600,22218076,460,460,460,460,37
20240903,093500,22201056,460,460,460,460,3
20240903,093400,22199676,460,460,460,459,1824
20240903,093300,21362454,459,460,460,459,201
20240903,093200,21270194,461,461,461,461,4
20240903,093100,21268350,461,461,461,461,11
20240903,093000,21263279,461,459,461,459,53
20240903,092900,21238946,461,461,461,461,0
20240903,092800,21238946,461,461,461,461,2
20240903,092700,21238024,459,459,459,459,0
20240903,092600,21238024,459,459,459,459,0
20240903,092500,21238024,459,459,459,459,247
20240903,092400,21124651,459,459,459,459,0
20240903,092300,21124651,459,461,461,459,1006
20240903,092200,20662885,459,459,459,459,0
20240903,092100,20662885,459,459,459,459,0
20240903,092000,20662885,459,459,459,459,2
20240903,091900,20661967,463,461,463,461,2
20240903,091800,20661043,459,459,459,459,4000
20240903,091700,18825043,459,459,459,459,9715
20240903,091600,14365858,463,461,463,460,1003
20240903,091500,13904473,460,463,463,460,31
20240903,091400,13890210,464,464,464,464,200
20240903,091300,13797410,464,459,465,459,1555
20240903,091200,13083103,460,460,460,460,0
20240903,091100,13083103,460,459,460,459,3005
20240903,091000,11703803,460,460,460,460,0
20240903,090900,11703803,460,459,460,459,3175
20240903,090800,10246473,460,459,460,459,25
20240903,090700,10234993,459,460,460,459,13
20240903,090600,10229021,459,460,460,459,51
20240903,090500,10205611,460,459,460,459,1005
20240903,090400,9744311,459,459,459,459,0
20240903,090300,9744311,459,453,459,450,20380
20240903,090200,397860,460,460,460,460,0
20240903,090100,397860,460,460,460,460,51
20240903,090000,374400,450,450,450,450,832