stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,185000,29767504,445,445,445,445,500
20240912,184900,29767504,445,445,445,445,0
20240912,184800,29767504,445,445,445,445,0
20240912,184700,29767504,445,445,445,445,0
20240912,184600,29767504,445,445,445,445,0
20240912,184500,29767504,445,445,445,445,0
20240912,184400,29767504,445,445,445,445,0
20240912,184300,29767504,445,445,445,445,0
20240912,184200,29767504,445,445,445,445,0
20240912,184100,29767504,445,445,445,445,0
20240912,184000,29767504,445,445,445,445,0
20240912,183900,29767504,445,445,445,445,0
20240912,183800,29767504,445,445,445,445,0
20240912,183700,29767504,445,445,445,445,0
20240912,183600,29767504,445,445,445,445,0
20240912,183500,29767504,445,445,445,445,0
20240912,183400,29767504,445,445,445,445,0
20240912,183300,29767504,445,445,445,445,0
20240912,183200,29767504,445,445,445,445,0
20240912,183100,29767504,445,445,445,445,0
20240912,183000,29767504,445,445,445,445,0
20240912,182900,29767504,445,445,445,445,0
20240912,182800,29767504,445,445,445,445,0
20240912,182700,29767504,445,445,445,445,0
20240912,182600,29767504,445,445,445,445,0
20240912,182500,29767504,445,445,445,445,0
20240912,182400,29767504,445,445,445,445,0
20240912,182300,29767504,445,445,445,445,0
20240912,182200,29767504,445,445,445,445,0
20240912,182100,29767504,445,445,445,445,0
20240912,182000,29767504,445,445,445,445,500
20240912,181900,29767504,445,445,445,445,0
20240912,181800,29767504,445,445,445,445,0
20240912,181700,29767504,445,445,445,445,0
20240912,181600,29767504,445,445,445,445,0
20240912,181500,29767504,445,445,445,445,0
20240912,181400,29767504,445,445,445,445,0
20240912,181300,29767504,445,445,445,445,0
20240912,181200,29767504,445,445,445,445,0
20240912,181100,29767504,445,445,445,445,0
20240912,181000,29767504,445,445,445,445,0
20240912,180900,29767504,445,445,445,445,0
20240912,180800,29767504,445,445,445,445,0
20240912,180700,29767504,445,445,445,445,0
20240912,180600,29767504,445,445,445,445,0
20240912,180500,29767504,445,445,445,445,0
20240912,180400,29767504,445,445,445,445,0
20240912,180300,29767504,445,445,445,445,0
20240912,180200,29767504,445,445,445,445,0
20240912,180100,29767504,445,445,445,445,0
20240912,180000,29767504,445,445,445,445,0
20240912,175900,29767504,445,445,445,445,0
20240912,175800,29767504,445,445,445,445,0
20240912,175700,29767504,445,445,445,445,0
20240912,175600,29767504,445,445,445,445,0
20240912,175500,29767504,445,445,445,445,0
20240912,175400,29767504,445,445,445,445,0
20240912,175300,29767504,445,445,445,445,0
20240912,175200,29767504,445,445,445,445,0
20240912,175100,29767504,445,445,445,445,0
20240912,175000,29767504,445,445,445,445,500
20240912,174900,29767504,445,445,445,445,0
20240912,174800,29767504,445,445,445,445,0
20240912,174700,29767504,445,445,445,445,0
20240912,174600,29767504,445,445,445,445,0
20240912,174500,29767504,445,445,445,445,0
20240912,174400,29767504,445,445,445,445,0
20240912,174300,29767504,445,445,445,445,0
20240912,174200,29767504,445,445,445,445,0
20240912,174100,29767504,445,445,445,445,0
20240912,174000,29767504,445,445,445,445,0
20240912,173900,29767504,445,445,445,445,0
20240912,173800,29767504,445,445,445,445,0
20240912,173700,29767504,445,445,445,445,0
20240912,173600,29767504,445,445,445,445,0
20240912,173500,29767504,445,445,445,445,0
20240912,173400,29767504,445,445,445,445,0
20240912,173300,29767504,445,445,445,445,0
20240912,173200,29767504,445,445,445,445,0
20240912,173100,29767504,445,445,445,445,0
20240912,173000,29767504,445,445,445,445,0
20240912,172900,29767504,445,445,445,445,0
20240912,172800,29767504,445,445,445,445,0
20240912,172700,29767504,445,445,445,445,0
20240912,172600,29767504,445,445,445,445,0
20240912,172500,29767504,445,445,445,445,0
20240912,172400,29767504,445,445,445,445,0
20240912,172300,29767504,445,445,445,445,0
20240912,172200,29767504,445,445,445,445,0
20240912,172100,29767504,445,445,445,445,0
20240912,172000,29767504,445,445,445,445,500
20240912,171900,29767504,445,445,445,445,0
20240912,171800,29767504,445,445,445,445,0
20240912,171700,29767504,445,445,445,445,0
20240912,171600,29767504,445,445,445,445,0
20240912,171500,29767504,445,445,445,445,0
20240912,171400,29767504,445,445,445,445,0
20240912,171300,29767504,445,445,445,445,0
20240912,171200,29767504,445,445,445,445,0
20240912,171100,29767504,445,445,445,445,0
20240912,171000,29767504,445,445,445,445,0
20240912,170900,29767504,445,445,445,445,0
20240912,170800,29767504,445,445,445,445,0
20240912,170700,29767504,445,445,445,445,0
20240912,170600,29767504,445,445,445,445,0
20240912,170500,29767504,445,445,445,445,0
20240912,170400,29767504,445,445,445,445,0
20240912,170300,29767504,445,445,445,445,0
20240912,170200,29767504,445,445,445,445,0
20240912,170100,29767504,445,445,445,445,0
20240912,170000,29767504,445,445,445,445,0
20240912,165900,29767504,445,445,445,445,0
20240912,165800,29767504,445,445,445,445,0
20240912,165700,29767504,445,445,445,445,0
20240912,165600,29767504,445,445,445,445,0
20240912,165500,29767504,445,445,445,445,0
20240912,165400,29767504,445,445,445,445,0
20240912,165300,29767504,445,445,445,445,0
20240912,165200,29767504,445,445,445,445,0
20240912,165100,29767504,445,445,445,445,0
20240912,165000,29767504,445,445,445,445,500
20240912,164900,29767504,445,445,445,445,0
20240912,164800,29767504,445,445,445,445,0
20240912,164700,29767504,445,445,445,445,0
20240912,164600,29767504,445,445,445,445,0
20240912,164500,29767504,445,445,445,445,0
20240912,164400,29767504,445,445,445,445,0
20240912,164300,29767504,445,445,445,445,0
20240912,164200,29767504,445,445,445,445,0
20240912,164100,29767504,445,445,445,445,0
20240912,164000,29767504,445,445,445,445,0
20240912,163900,29767504,445,445,445,445,0
20240912,163800,29767504,445,445,445,445,0
20240912,163700,29767504,445,445,445,445,0
20240912,163600,29767504,445,445,445,445,0
20240912,163500,29767504,445,445,445,445,0
20240912,163400,29767504,445,445,445,445,0
20240912,163300,29767504,445,445,445,445,0
20240912,163200,29767504,445,445,445,445,0
20240912,163100,29767504,445,445,445,445,0
20240912,163000,29767504,445,445,445,445,0
20240912,162900,29767504,445,445,445,445,0
20240912,162800,29767504,445,445,445,445,0
20240912,162700,29767504,445,445,445,445,0
20240912,162600,29767504,445,445,445,445,0
20240912,162500,29767504,445,445,445,445,0
20240912,162400,29767504,445,445,445,445,0
20240912,162300,29767504,445,445,445,445,0
20240912,162200,29767504,445,445,445,445,0
20240912,162100,29767504,445,445,445,445,0
20240912,162000,29767504,445,445,445,445,500
20240912,161900,29767504,445,445,445,445,0
20240912,161800,29767504,445,445,445,445,0
20240912,161700,29767504,445,445,445,445,0
20240912,161600,29767504,445,445,445,445,0
20240912,161500,29767504,445,445,445,445,0
20240912,161400,29767504,445,445,445,445,0
20240912,161300,29767504,445,445,445,445,0
20240912,161200,29767504,445,445,445,445,0
20240912,161100,29767504,445,445,445,445,0
20240912,161000,29767504,445,445,445,445,0
20240912,160900,29767504,445,445,445,445,0
20240912,160800,29767504,445,445,445,445,0
20240912,160700,29767504,445,445,445,445,0
20240912,160600,29767504,445,445,445,445,0
20240912,160500,29767504,445,445,445,445,0
20240912,160400,29767504,445,445,445,445,0
20240912,160300,29767504,445,445,445,445,0
20240912,160200,29767504,445,445,445,445,0
20240912,160100,29767504,445,445,445,445,0
20240912,160000,29767504,445,445,445,445,0
20240912,155900,29767504,445,445,445,445,0
20240912,155800,29767504,445,445,445,445,0
20240912,155700,29767504,445,445,445,445,0
20240912,155600,29767504,445,445,445,445,0
20240912,155500,29767504,445,445,445,445,0
20240912,155400,29767504,445,445,445,445,0
20240912,155300,29767504,445,445,445,445,0
20240912,155200,29767504,445,445,445,445,0
20240912,155100,29767504,445,445,445,445,0
20240912,155000,29767504,445,445,445,445,500
20240912,154900,29767504,445,445,445,445,0
20240912,154800,29767504,445,445,445,445,0
20240912,154700,29767504,445,445,445,445,0
20240912,154600,29767504,445,445,445,445,0
20240912,154500,29767504,445,445,445,445,0
20240912,154400,29767504,445,445,445,445,0
20240912,154300,29767504,445,445,445,445,0
20240912,154200,29767504,445,445,445,445,0
20240912,154100,29767504,445,445,445,445,0
20240912,154000,29767504,445,445,445,445,0
20240912,153900,29767504,445,445,445,445,0
20240912,153800,29767504,445,445,445,445,0
20240912,153700,29767504,445,445,445,445,0
20240912,153600,29767504,445,445,445,445,0
20240912,153500,29767504,445,445,445,445,0
20240912,153400,29767504,445,445,445,445,0
20240912,153300,29767504,445,445,445,445,0
20240912,153200,29767504,445,445,445,445,0
20240912,153100,29767504,445,445,445,445,0
20240912,153000,29767504,445,445,445,445,500
20240912,152900,29545004,446,446,446,446,0
20240912,152800,29545004,446,446,446,446,0
20240912,152700,29545004,446,446,446,446,0
20240912,152600,29545004,446,446,446,446,0
20240912,152500,29545004,446,446,446,446,0
20240912,152400,29545004,446,446,446,446,0
20240912,152300,29545004,446,446,446,446,0
20240912,152200,29545004,446,446,446,446,0
20240912,152100,29545004,446,446,446,446,0
20240912,152000,29545004,446,446,446,446,0
20240912,151900,29545004,446,446,446,446,0
20240912,151800,29545004,446,446,446,446,0
20240912,151700,29545004,446,446,446,446,0
20240912,151600,29545004,446,446,446,446,0
20240912,151500,29545004,446,446,446,446,0
20240912,151400,29545004,446,446,446,446,0
20240912,151300,29545004,446,446,446,446,0
20240912,151200,29545004,446,446,446,446,0
20240912,151100,29545004,446,446,446,446,0
20240912,151000,29545004,446,446,446,446,0
20240912,150900,29545004,446,446,446,446,0
20240912,150800,29545004,446,446,446,446,0
20240912,150700,29545004,446,446,446,446,0
20240912,150600,29545004,446,446,446,446,0
20240912,150500,29545004,446,446,446,446,0
20240912,150400,29545004,446,446,446,446,0
20240912,150300,29545004,446,442,446,442,1100
20240912,150200,29056131,439,439,439,439,4512
20240912,150100,27075363,439,439,439,439,0
20240912,150000,27075363,439,439,439,439,0
20240912,145900,27075363,439,439,439,439,0
20240912,145800,27075363,439,439,439,439,1
20240912,145700,27074924,439,439,439,439,0
20240912,145600,27074924,439,439,439,439,0
20240912,145500,27074924,439,439,439,439,0
20240912,145400,27074924,439,439,439,439,0
20240912,145300,27074924,439,439,439,439,0
20240912,145200,27074924,439,439,439,439,0
20240912,145100,27074924,439,439,439,439,0
20240912,145000,27074924,439,439,439,439,0
20240912,144900,27074924,439,439,439,439,0
20240912,144800,27074924,439,439,439,439,0
20240912,144700,27074924,439,439,439,439,1
20240912,144600,27074485,439,439,439,439,0
20240912,144500,27074485,439,439,439,439,1
20240912,144400,27074046,439,439,439,439,0
20240912,144300,27074046,439,439,439,439,0
20240912,144200,27074046,439,439,439,439,0
20240912,144100,27074046,439,439,439,439,0
20240912,144000,27074046,439,439,439,439,0
20240912,143900,27074046,439,439,439,439,1
20240912,143800,27073607,439,439,439,439,0
20240912,143700,27073607,439,439,439,439,14
20240912,143600,27067461,439,439,439,439,0
20240912,143500,27067461,439,439,439,439,0
20240912,143400,27067461,439,439,439,439,1720
20240912,143300,26312381,439,439,439,439,0
20240912,143200,26312381,439,439,439,439,0
20240912,143100,26312381,439,439,439,439,0
20240912,143000,26312381,439,439,439,439,0
20240912,142900,26312381,439,439,439,439,1
20240912,142800,26311942,439,439,439,439,0
20240912,142700,26311942,439,439,439,439,0
20240912,142600,26311942,439,439,439,439,0
20240912,142500,26311942,439,439,439,439,0
20240912,142400,26311942,439,439,439,439,0
20240912,142300,26311942,439,439,439,439,1
20240912,142200,26311503,439,439,439,439,2
20240912,142100,26310625,439,437,439,437,513
20240912,142000,26086384,437,439,439,437,538
20240912,141900,25851084,437,439,439,437,72
20240912,141800,25819534,439,439,439,439,22
20240912,141700,25809876,439,439,439,439,0
20240912,141600,25809876,439,439,439,439,0
20240912,141500,25809876,439,439,439,439,0
20240912,141400,25809876,439,439,439,439,0
20240912,141300,25809876,439,439,439,439,1
20240912,141200,25809437,439,439,439,439,2
20240912,141100,25808559,439,439,439,439,0
20240912,141000,25808559,439,439,439,439,0
20240912,140900,25808559,439,439,439,439,0
20240912,140800,25808559,439,439,439,439,0
20240912,140700,25808559,439,439,439,439,0
20240912,140600,25808559,439,439,439,439,0
20240912,140500,25808559,439,439,439,439,1
20240912,140400,25808120,439,439,439,439,0
20240912,140300,25808120,439,439,439,439,0
20240912,140200,25808120,439,439,439,439,1
20240912,140100,25807681,439,439,439,439,0
20240912,140000,25807681,439,439,439,439,0
20240912,135900,25807681,439,439,439,439,0
20240912,135800,25807681,439,439,439,439,0
20240912,135700,25807681,439,439,439,439,0
20240912,135600,25807681,439,439,439,439,4
20240912,135500,25805925,437,437,437,437,0
20240912,135400,25805925,437,437,437,437,0
20240912,135300,25805925,437,437,437,437,0
20240912,135200,25805925,437,437,437,437,0
20240912,135100,25805925,437,437,437,437,0
20240912,135000,25805925,437,437,437,437,0
20240912,134900,25805925,437,437,437,437,0
20240912,134800,25805925,437,437,437,437,0
20240912,134700,25805925,437,437,437,437,0
20240912,134600,25805925,437,437,437,437,0
20240912,134500,25805925,437,437,437,437,0
20240912,134400,25805925,437,437,437,437,0
20240912,134300,25805925,437,437,437,437,0
20240912,134200,25805925,437,437,437,437,0
20240912,134100,25805925,437,437,437,437,0
20240912,134000,25805925,437,437,437,437,0
20240912,133900,25805925,437,437,437,437,0
20240912,133800,25805925,437,437,437,437,0
20240912,133700,25805925,437,437,437,437,0
20240912,133600,25805925,437,437,437,437,0
20240912,133500,25805925,437,439,439,437,8500
20240912,133400,22088495,443,443,443,443,0
20240912,133300,22088495,443,443,443,443,0
20240912,133200,22088495,443,443,443,443,0
20240912,133100,22088495,443,443,443,443,0
20240912,133000,22088495,443,441,443,441,3
20240912,132900,22087170,439,439,439,439,15
20240912,132800,22080585,443,441,443,441,3
20240912,132700,22079260,441,440,441,439,415
20240912,132600,21896447,441,441,441,441,15
20240912,132500,21889832,441,441,441,441,2
20240912,132400,21888950,441,441,441,441,0
20240912,132300,21888950,441,441,441,441,2
20240912,132200,21888068,444,441,444,441,3
20240912,132100,21886742,444,444,444,444,0
20240912,132000,21886742,444,444,444,444,0
20240912,131900,21886742,444,444,444,444,0
20240912,131800,21886742,444,444,444,444,0
20240912,131700,21886742,444,444,444,444,0
20240912,131600,21886742,444,444,444,444,0
20240912,131500,21886742,444,444,444,444,0
20240912,131400,21886742,444,441,444,441,100
20240912,131300,21842348,444,444,444,444,0
20240912,131200,21842348,444,444,444,444,0
20240912,131100,21842348,444,444,444,444,0
20240912,131000,21842348,444,444,444,444,0
20240912,130900,21842348,444,444,444,444,0
20240912,130800,21842348,444,444,444,444,0
20240912,130700,21842348,444,444,444,444,0
20240912,130600,21842348,444,444,444,444,0
20240912,130500,21842348,444,444,444,444,0
20240912,130400,21842348,444,444,444,444,0
20240912,130300,21842348,444,444,444,444,0
20240912,130200,21842348,444,444,444,444,0
20240912,130100,21842348,444,444,444,444,0
20240912,130000,21842348,444,440,444,440,42
20240912,125900,21823825,441,441,441,441,0
20240912,125800,21823825,441,441,441,441,0
20240912,125700,21823825,441,441,441,441,0
20240912,125600,21823825,441,441,441,441,0
20240912,125500,21823825,441,441,441,441,0
20240912,125400,21823825,441,441,441,441,0
20240912,125300,21823825,441,440,441,440,3
20240912,125200,21822504,438,438,438,438,0
20240912,125100,21822504,438,440,440,438,500
20240912,125000,21603210,440,440,440,440,0
20240912,124900,21603210,440,440,440,440,0
20240912,124800,21603210,440,440,440,440,0
20240912,124700,21603210,440,440,440,440,0
20240912,124600,21603210,440,440,440,440,0
20240912,124500,21603210,440,440,440,440,0
20240912,124400,21603210,440,440,440,440,0
20240912,124300,21603210,440,440,440,440,0
20240912,124200,21603210,440,440,440,440,3
20240912,124100,21601890,441,441,441,441,0
20240912,124000,21601890,441,441,441,441,60
20240912,123900,21575430,441,441,441,441,0
20240912,123800,21575430,441,441,441,441,0
20240912,123700,21575430,441,441,441,441,2
20240912,123600,21574548,441,441,441,441,0
20240912,123500,21574548,441,441,441,441,0
20240912,123400,21574548,441,441,441,441,0
20240912,123300,21574548,441,441,441,441,2
20240912,123200,21573666,441,440,441,440,30
20240912,123100,21560464,438,438,438,438,0
20240912,123000,21560464,438,438,438,438,0
20240912,122900,21560464,438,438,438,438,1
20240912,122800,21560026,438,438,438,438,2
20240912,122700,21559150,438,438,438,438,238
20240912,122600,21454906,440,440,440,440,0
20240912,122500,21454906,440,440,440,440,0
20240912,122400,21454906,440,440,440,440,0
20240912,122300,21454906,440,440,440,440,0
20240912,122200,21454906,440,440,440,440,0
20240912,122100,21454906,440,440,440,440,0
20240912,122000,21454906,440,440,440,440,0
20240912,121900,21454906,440,440,440,440,0
20240912,121800,21454906,440,440,440,440,0
20240912,121700,21454906,440,440,440,440,0
20240912,121600,21454906,440,440,440,440,0
20240912,121500,21454906,440,440,440,440,0
20240912,121400,21454906,440,440,440,440,0
20240912,121300,21454906,440,440,440,440,0
20240912,121200,21454906,440,440,440,440,0
20240912,121100,21454906,440,440,440,440,0
20240912,121000,21454906,440,440,440,440,0
20240912,120900,21454906,440,440,440,440,0
20240912,120800,21454906,440,440,440,440,0
20240912,120700,21454906,440,440,440,440,0
20240912,120600,21454906,440,440,440,440,0
20240912,120500,21454906,440,440,440,440,0
20240912,120400,21454906,440,440,440,440,0
20240912,120300,21454906,440,440,440,440,0
20240912,120200,21454906,440,440,440,440,0
20240912,120100,21454906,440,440,440,440,0
20240912,120000,21454906,440,440,440,440,0
20240912,115900,21454906,440,440,440,440,0
20240912,115800,21454906,440,440,440,440,1
20240912,115700,21454466,439,439,439,439,0
20240912,115600,21454466,439,439,439,439,0
20240912,115500,21454466,439,439,439,439,0
20240912,115400,21454466,439,439,439,439,0
20240912,115300,21454466,439,439,439,439,0
20240912,115200,21454466,439,439,439,439,0
20240912,115100,21454466,439,439,439,439,0
20240912,115000,21454466,439,439,439,439,0
20240912,114900,21454466,439,439,439,439,0
20240912,114800,21454466,439,439,439,439,0
20240912,114700,21454466,439,438,443,438,881
20240912,114600,21068580,438,438,438,438,460
20240912,114500,20867100,438,440,440,437,1977
20240912,114400,20002941,441,444,444,441,2214
20240912,114300,19023348,445,445,445,445,0
20240912,114200,19023348,445,445,445,445,0
20240912,114100,19023348,445,445,445,445,0
20240912,114000,19023348,445,445,445,445,0
20240912,113900,19023348,445,445,445,445,0
20240912,113800,19023348,445,445,445,445,0
20240912,113700,19023348,445,445,445,445,0
20240912,113600,19023348,445,445,445,445,0
20240912,113500,19023348,445,445,445,445,0
20240912,113400,19023348,445,445,445,445,0
20240912,113300,19023348,445,445,445,445,0
20240912,113200,19023348,445,445,445,445,0
20240912,113100,19023348,445,445,445,445,0
20240912,113000,19023348,445,445,445,445,0
20240912,112900,19023348,445,445,445,445,0
20240912,112800,19023348,445,445,445,445,0
20240912,112700,19023348,445,445,445,445,0
20240912,112600,19023348,445,445,445,445,0
20240912,112500,19023348,445,445,445,445,0
20240912,112400,19023348,445,445,445,445,0
20240912,112300,19023348,445,445,445,445,0
20240912,112200,19023348,445,445,445,445,0
20240912,112100,19023348,445,445,445,445,0
20240912,112000,19023348,445,445,445,445,0
20240912,111900,19023348,445,445,445,445,0
20240912,111800,19023348,445,445,445,445,0
20240912,111700,19023348,445,445,445,445,21
20240912,111600,19014003,445,445,445,445,328
20240912,111500,18868043,445,445,445,445,420
20240912,111400,18681143,446,446,446,446,0
20240912,111300,18681143,446,446,446,446,0
20240912,111200,18681143,446,446,446,446,0
20240912,111100,18681143,446,446,446,446,0
20240912,111000,18681143,446,446,446,446,3
20240912,110900,18679805,445,445,445,445,80
20240912,110800,18644205,446,446,446,446,0
20240912,110700,18644205,446,446,446,446,0
20240912,110600,18644205,446,446,446,446,2
20240912,110500,18643313,446,446,446,446,0
20240912,110400,18643313,446,446,446,446,0
20240912,110300,18643313,446,446,446,446,0
20240912,110200,18643313,446,446,446,446,0
20240912,110100,18643313,446,446,446,446,0
20240912,110000,18643313,446,446,446,446,0
20240912,105900,18643313,446,446,446,446,0
20240912,105800,18643313,446,446,446,446,0
20240912,105700,18643313,446,446,446,446,0
20240912,105600,18643313,446,446,446,446,0
20240912,105500,18643313,446,446,446,446,0
20240912,105400,18643313,446,446,446,446,0
20240912,105300,18643313,446,446,446,446,0
20240912,105200,18643313,446,446,446,446,0
20240912,105100,18643313,446,446,446,446,0
20240912,105000,18643313,446,446,446,446,0
20240912,104900,18643313,446,445,446,445,3
20240912,104800,18641977,446,446,446,446,0
20240912,104700,18641977,446,443,446,443,755
20240912,104600,18305253,443,443,443,443,6
20240912,104500,18302595,443,446,446,443,8157
20240912,104400,14664582,447,445,447,445,5563
20240912,104300,12188780,445,445,445,445,12267
20240912,104200,6729965,445,442,445,442,1506
20240912,104100,6061161,444,444,444,444,0
20240912,104000,6061161,444,444,444,444,0
20240912,103900,6061161,444,444,444,444,0
20240912,103800,6061161,444,444,444,444,0
20240912,103700,6061161,444,442,444,442,10
20240912,103600,6056725,444,444,444,444,0
20240912,103500,6056725,444,444,444,444,0
20240912,103400,6056725,444,444,444,444,0
20240912,103300,6056725,444,444,444,444,0
20240912,103200,6056725,444,444,444,444,0
20240912,103100,6056725,444,444,444,444,0
20240912,103000,6056725,444,444,444,444,0
20240912,102900,6056725,444,444,444,444,0
20240912,102800,6056725,444,444,444,444,0
20240912,102700,6056725,444,444,444,444,0
20240912,102600,6056725,444,444,444,444,0
20240912,102500,6056725,444,444,444,444,0
20240912,102400,6056725,444,442,444,442,16
20240912,102300,6049635,440,440,440,440,0
20240912,102200,6049635,440,440,440,440,8629
20240912,102100,2252875,442,442,442,442,0
20240912,102000,2252875,442,442,442,442,0
20240912,101900,2252875,442,442,442,442,0
20240912,101800,2252875,442,442,442,442,0
20240912,101700,2252875,442,442,442,442,0
20240912,101600,2252875,442,442,442,442,0
20240912,101500,2252875,442,442,442,442,0
20240912,101400,2252875,442,442,442,442,1
20240912,101300,2252433,444,444,444,444,0
20240912,101200,2252433,444,444,444,444,0
20240912,101100,2252433,444,444,444,444,0
20240912,101000,2252433,444,442,444,442,3
20240912,100900,2251105,440,440,440,440,0
20240912,100800,2251105,440,440,440,440,0
20240912,100700,2251105,440,438,440,438,71
20240912,100600,2219869,440,438,440,438,3
20240912,100500,2218553,438,438,438,438,0
20240912,100400,2218553,438,438,438,438,0
20240912,100300,2218553,438,438,438,438,1
20240912,100200,2218115,436,436,436,436,30
20240912,100100,2205035,436,436,436,436,0
20240912,100000,2205035,436,436,436,436,0
20240912,095900,2205035,436,436,436,436,0
20240912,095800,2205035,436,436,436,436,0
20240912,095700,2205035,436,436,436,436,0
20240912,095600,2205035,436,436,436,436,0
20240912,095500,2205035,436,438,438,436,4
20240912,095400,2203285,440,440,440,440,0
20240912,095300,2203285,440,440,440,440,0
20240912,095200,2203285,440,440,440,440,0
20240912,095100,2203285,440,440,440,440,0
20240912,095000,2203285,440,440,444,440,44
20240912,094900,2183921,440,440,440,440,7
20240912,094800,2180841,438,438,438,438,2
20240912,094700,2179965,442,437,442,437,101
20240912,094600,2135352,440,437,440,437,11
20240912,094500,2130518,442,442,442,442,0
20240912,094400,2130518,442,442,442,442,0
20240912,094300,2130518,442,442,442,442,0
20240912,094200,2130518,442,437,442,437,2
20240912,094100,2129639,442,437,442,437,4
20240912,094000,2127886,437,437,442,437,12
20240912,093900,2122637,437,437,442,437,50
20240912,093800,2100761,437,439,439,437,38
20240912,093700,2084150,439,437,445,437,48
20240912,093600,2063075,437,441,441,437,667
20240912,093500,1770278,441,436,441,436,2356
20240912,093400,741688,437,437,437,437,3
20240912,093300,740377,437,437,437,437,34
20240912,093200,725519,437,437,437,437,22
20240912,093100,715905,437,437,437,437,16
20240912,093000,708913,436,436,436,436,3
20240912,092900,707605,436,436,436,436,0
20240912,092800,707605,436,436,436,436,0
20240912,092700,707605,436,436,436,436,1
20240912,092600,707169,437,437,437,437,0
20240912,092500,707169,437,437,437,437,59
20240912,092400,681386,438,438,438,438,0
20240912,092300,681386,438,438,438,437,20
20240912,092200,672628,438,438,438,438,0
20240912,092100,672628,438,438,438,438,0
20240912,092000,672628,438,438,438,438,0
20240912,091900,672628,438,438,438,438,0
20240912,091800,672628,438,438,438,438,1
20240912,091700,672190,438,438,438,438,0
20240912,091600,672190,438,438,438,438,32
20240912,091500,658174,438,438,438,438,0
20240912,091400,658174,438,438,438,438,0
20240912,091300,658174,438,438,438,438,0
20240912,091200,658174,438,438,438,438,0
20240912,091100,658174,438,438,438,438,1
20240912,091000,657736,438,438,438,438,1
20240912,090900,657298,437,438,438,437,3
20240912,090800,655985,434,434,434,434,0
20240912,090700,655985,434,436,436,434,930
20240912,090600,252305,436,436,436,436,0
20240912,090500,252305,436,436,436,436,0
20240912,090400,252305,436,436,436,435,3
20240912,090300,250998,434,434,434,434,1
20240912,090200,250564,436,435,436,435,445
20240912,090100,56985,435,435,435,435,0
20240912,090000,56985,435,435,435,435,131