stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,185000,12612370,443,443,443,443,750
20240913,184900,12612370,443,443,443,443,0
20240913,184800,12612370,443,443,443,443,0
20240913,184700,12612370,443,443,443,443,0
20240913,184600,12612370,443,443,443,443,0
20240913,184500,12612370,443,443,443,443,0
20240913,184400,12612370,443,443,443,443,0
20240913,184300,12612370,443,443,443,443,0
20240913,184200,12612370,443,443,443,443,0
20240913,184100,12612370,443,443,443,443,0
20240913,184000,12612370,443,443,443,443,0
20240913,183900,12612370,443,443,443,443,0
20240913,183800,12612370,443,443,443,443,0
20240913,183700,12612370,443,443,443,443,0
20240913,183600,12612370,443,443,443,443,0
20240913,183500,12612370,443,443,443,443,0
20240913,183400,12612370,443,443,443,443,0
20240913,183300,12612370,443,443,443,443,0
20240913,183200,12612370,443,443,443,443,0
20240913,183100,12612370,443,443,443,443,0
20240913,183000,12612370,443,443,443,443,0
20240913,182900,12612370,443,443,443,443,0
20240913,182800,12612370,443,443,443,443,0
20240913,182700,12612370,443,443,443,443,0
20240913,182600,12612370,443,443,443,443,0
20240913,182500,12612370,443,443,443,443,0
20240913,182400,12612370,443,443,443,443,0
20240913,182300,12612370,443,443,443,443,0
20240913,182200,12612370,443,443,443,443,0
20240913,182100,12612370,443,443,443,443,0
20240913,182000,12612370,443,443,443,443,750
20240913,181900,12612370,443,443,443,443,0
20240913,181800,12612370,443,443,443,443,0
20240913,181700,12612370,443,443,443,443,0
20240913,181600,12612370,443,443,443,443,0
20240913,181500,12612370,443,443,443,443,0
20240913,181400,12612370,443,443,443,443,0
20240913,181300,12612370,443,443,443,443,0
20240913,181200,12612370,443,443,443,443,0
20240913,181100,12612370,443,443,443,443,0
20240913,181000,12612370,443,443,443,443,0
20240913,180900,12612370,443,443,443,443,0
20240913,180800,12612370,443,443,443,443,0
20240913,180700,12612370,443,443,443,443,0
20240913,180600,12612370,443,443,443,443,0
20240913,180500,12612370,443,443,443,443,0
20240913,180400,12612370,443,443,443,443,0
20240913,180300,12612370,443,443,443,443,0
20240913,180200,12612370,443,443,443,443,0
20240913,180100,12612370,443,443,443,443,0
20240913,180000,12612370,443,443,443,443,0
20240913,175900,12612370,443,443,443,443,0
20240913,175800,12612370,443,443,443,443,0
20240913,175700,12612370,443,443,443,443,0
20240913,175600,12612370,443,443,443,443,0
20240913,175500,12612370,443,443,443,443,0
20240913,175400,12612370,443,443,443,443,0
20240913,175300,12612370,443,443,443,443,0
20240913,175200,12612370,443,443,443,443,0
20240913,175100,12612370,443,443,443,443,0
20240913,175000,12612370,443,443,443,443,750
20240913,174900,12612370,443,443,443,443,0
20240913,174800,12612370,443,443,443,443,0
20240913,174700,12612370,443,443,443,443,0
20240913,174600,12612370,443,443,443,443,0
20240913,174500,12612370,443,443,443,443,0
20240913,174400,12612370,443,443,443,443,0
20240913,174300,12612370,443,443,443,443,0
20240913,174200,12612370,443,443,443,443,0
20240913,174100,12612370,443,443,443,443,0
20240913,174000,12612370,443,443,443,443,0
20240913,173900,12612370,443,443,443,443,0
20240913,173800,12612370,443,443,443,443,0
20240913,173700,12612370,443,443,443,443,0
20240913,173600,12612370,443,443,443,443,0
20240913,173500,12612370,443,443,443,443,0
20240913,173400,12612370,443,443,443,443,0
20240913,173300,12612370,443,443,443,443,0
20240913,173200,12612370,443,443,443,443,0
20240913,173100,12612370,443,443,443,443,0
20240913,173000,12612370,443,443,443,443,0
20240913,172900,12612370,443,443,443,443,0
20240913,172800,12612370,443,443,443,443,0
20240913,172700,12612370,443,443,443,443,0
20240913,172600,12612370,443,443,443,443,0
20240913,172500,12612370,443,443,443,443,0
20240913,172400,12612370,443,443,443,443,0
20240913,172300,12612370,443,443,443,443,0
20240913,172200,12612370,443,443,443,443,0
20240913,172100,12612370,443,443,443,443,0
20240913,172000,12612370,443,443,443,443,750
20240913,171900,12612370,443,443,443,443,0
20240913,171800,12612370,443,443,443,443,0
20240913,171700,12612370,443,443,443,443,0
20240913,171600,12612370,443,443,443,443,0
20240913,171500,12612370,443,443,443,443,0
20240913,171400,12612370,443,443,443,443,0
20240913,171300,12612370,443,443,443,443,0
20240913,171200,12612370,443,443,443,443,0
20240913,171100,12612370,443,443,443,443,0
20240913,171000,12612370,443,443,443,443,0
20240913,170900,12612370,443,443,443,443,0
20240913,170800,12612370,443,443,443,443,0
20240913,170700,12612370,443,443,443,443,0
20240913,170600,12612370,443,443,443,443,0
20240913,170500,12612370,443,443,443,443,0
20240913,170400,12612370,443,443,443,443,0
20240913,170300,12612370,443,443,443,443,0
20240913,170200,12612370,443,443,443,443,0
20240913,170100,12612370,443,443,443,443,0
20240913,170000,12612370,443,443,443,443,0
20240913,165900,12612370,443,443,443,443,0
20240913,165800,12612370,443,443,443,443,0
20240913,165700,12612370,443,443,443,443,0
20240913,165600,12612370,443,443,443,443,0
20240913,165500,12612370,443,443,443,443,0
20240913,165400,12612370,443,443,443,443,0
20240913,165300,12612370,443,443,443,443,0
20240913,165200,12612370,443,443,443,443,0
20240913,165100,12612370,443,443,443,443,0
20240913,165000,12612370,443,443,443,443,750
20240913,164900,12612370,443,443,443,443,0
20240913,164800,12612370,443,443,443,443,0
20240913,164700,12612370,443,443,443,443,0
20240913,164600,12612370,443,443,443,443,0
20240913,164500,12612370,443,443,443,443,0
20240913,164400,12612370,443,443,443,443,0
20240913,164300,12612370,443,443,443,443,0
20240913,164200,12612370,443,443,443,443,0
20240913,164100,12612370,443,443,443,443,0
20240913,164000,12612370,443,443,443,443,0
20240913,163900,12612370,443,443,443,443,0
20240913,163800,12612370,443,443,443,443,0
20240913,163700,12612370,443,443,443,443,0
20240913,163600,12612370,443,443,443,443,0
20240913,163500,12612370,443,443,443,443,0
20240913,163400,12612370,443,443,443,443,0
20240913,163300,12612370,443,443,443,443,0
20240913,163200,12612370,443,443,443,443,0
20240913,163100,12612370,443,443,443,443,0
20240913,163000,12612370,443,443,443,443,0
20240913,162900,12612370,443,443,443,443,0
20240913,162800,12612370,443,443,443,443,0
20240913,162700,12612370,443,443,443,443,0
20240913,162600,12612370,443,443,443,443,0
20240913,162500,12612370,443,443,443,443,0
20240913,162400,12612370,443,443,443,443,0
20240913,162300,12612370,443,443,443,443,0
20240913,162200,12612370,443,443,443,443,0
20240913,162100,12612370,443,443,443,443,0
20240913,162000,12612370,443,443,443,443,750
20240913,161900,12612370,443,443,443,443,0
20240913,161800,12612370,443,443,443,443,0
20240913,161700,12612370,443,443,443,443,0
20240913,161600,12612370,443,443,443,443,0
20240913,161500,12612370,443,443,443,443,0
20240913,161400,12612370,443,443,443,443,0
20240913,161300,12612370,443,443,443,443,0
20240913,161200,12612370,443,443,443,443,0
20240913,161100,12612370,443,443,443,443,0
20240913,161000,12612370,443,443,443,443,0
20240913,160900,12612370,443,443,443,443,0
20240913,160800,12612370,443,443,443,443,0
20240913,160700,12612370,443,443,443,443,0
20240913,160600,12612370,443,443,443,443,0
20240913,160500,12612370,443,443,443,443,0
20240913,160400,12612370,443,443,443,443,0
20240913,160300,12612370,443,443,443,443,0
20240913,160200,12612370,443,443,443,443,0
20240913,160100,12612370,443,443,443,443,0
20240913,160000,12612370,443,443,443,443,0
20240913,155900,12612370,443,443,443,443,0
20240913,155800,12612370,443,443,443,443,0
20240913,155700,12612370,443,443,443,443,0
20240913,155600,12612370,443,443,443,443,0
20240913,155500,12612370,443,443,443,443,0
20240913,155400,12612370,443,443,443,443,0
20240913,155300,12612370,443,443,443,443,0
20240913,155200,12612370,443,443,443,443,0
20240913,155100,12612370,443,443,443,443,0
20240913,155000,12612370,443,443,443,443,750
20240913,154900,12612370,443,443,443,443,0
20240913,154800,12612370,443,443,443,443,0
20240913,154700,12612370,443,443,443,443,0
20240913,154600,12612370,443,443,443,443,0
20240913,154500,12612370,443,443,443,443,0
20240913,154400,12612370,443,443,443,443,0
20240913,154300,12612370,443,443,443,443,0
20240913,154200,12612370,443,443,443,443,0
20240913,154100,12612370,443,443,443,443,0
20240913,154000,12612370,443,443,443,443,0
20240913,153900,12612370,443,443,443,443,0
20240913,153800,12612370,443,443,443,443,0
20240913,153700,12612370,443,443,443,443,0
20240913,153600,12612370,443,443,443,443,0
20240913,153500,12612370,443,443,443,443,0
20240913,153400,12612370,443,443,443,443,0
20240913,153300,12612370,443,443,443,443,0
20240913,153200,12612370,443,443,443,443,0
20240913,153100,12612370,443,443,443,443,0
20240913,153000,12612370,443,443,443,443,750
20240913,152900,12280120,444,444,444,444,0
20240913,152800,12280120,444,444,444,444,0
20240913,152700,12280120,444,444,444,444,0
20240913,152600,12280120,444,444,444,444,0
20240913,152500,12280120,444,444,444,444,0
20240913,152400,12280120,444,444,444,444,0
20240913,152300,12280120,444,444,444,444,0
20240913,152200,12280120,444,444,444,444,0
20240913,152100,12280120,444,444,444,444,0
20240913,152000,12280120,444,444,444,444,0
20240913,151900,12280120,444,444,444,444,0
20240913,151800,12280120,444,444,444,444,0
20240913,151700,12280120,444,444,444,444,0
20240913,151600,12280120,444,444,444,444,1
20240913,151500,12279676,444,444,444,444,0
20240913,151400,12279676,444,444,444,444,3
20240913,151300,12278344,444,444,444,444,0
20240913,151200,12278344,444,444,444,444,71
20240913,151100,12246820,443,444,444,443,402
20240913,151000,12068337,444,444,444,444,0
20240913,150900,12068337,444,444,444,444,0
20240913,150800,12068337,444,444,444,444,0
20240913,150700,12068337,444,444,444,444,22
20240913,150600,12058569,444,444,444,444,0
20240913,150500,12058569,444,444,444,444,0
20240913,150400,12058569,444,444,444,444,0
20240913,150300,12058569,444,444,444,444,1
20240913,150200,12058125,443,443,443,443,1573
20240913,150100,11361286,444,444,444,444,0
20240913,150000,11361286,444,444,444,444,0
20240913,145900,11361286,444,444,444,444,0
20240913,145800,11361286,444,444,444,444,0
20240913,145700,11361286,444,444,444,444,1
20240913,145600,11360842,444,444,444,444,0
20240913,145500,11360842,444,444,444,444,0
20240913,145400,11360842,444,444,444,444,0
20240913,145300,11360842,444,444,444,444,0
20240913,145200,11360842,444,444,444,444,0
20240913,145100,11360842,444,444,444,444,0
20240913,145000,11360842,444,444,444,444,0
20240913,144900,11360842,444,444,444,444,0
20240913,144800,11360842,444,444,444,444,0
20240913,144700,11360842,444,444,444,444,0
20240913,144600,11360842,444,444,444,444,0
20240913,144500,11360842,444,444,444,444,0
20240913,144400,11360842,444,444,444,444,0
20240913,144300,11360842,444,444,444,444,0
20240913,144200,11360842,444,444,444,444,3
20240913,144100,11359510,444,444,444,444,0
20240913,144000,11359510,444,444,444,444,0
20240913,143900,11359510,444,444,444,444,0
20240913,143800,11359510,444,444,444,444,0
20240913,143700,11359510,444,444,444,444,0
20240913,143600,11359510,444,444,444,444,0
20240913,143500,11359510,444,444,444,444,0
20240913,143400,11359510,444,444,444,444,0
20240913,143300,11359510,444,444,444,444,50
20240913,143200,11337310,444,444,444,444,0
20240913,143100,11337310,444,444,444,444,0
20240913,143000,11337310,444,444,444,444,0
20240913,142900,11337310,444,444,444,444,0
20240913,142800,11337310,444,444,444,444,0
20240913,142700,11337310,444,444,444,444,0
20240913,142600,11337310,444,444,444,444,0
20240913,142500,11337310,444,444,444,444,0
20240913,142400,11337310,444,444,444,444,0
20240913,142300,11337310,444,444,444,444,0
20240913,142200,11337310,444,444,444,444,0
20240913,142100,11337310,444,444,444,444,0
20240913,142000,11337310,444,444,444,444,0
20240913,141900,11337310,444,444,444,444,0
20240913,141800,11337310,444,444,444,444,0
20240913,141700,11337310,444,444,444,444,0
20240913,141600,11337310,444,444,444,444,0
20240913,141500,11337310,444,444,444,444,0
20240913,141400,11337310,444,444,444,444,0
20240913,141300,11337310,444,444,444,444,1
20240913,141200,11336866,444,444,444,444,0
20240913,141100,11336866,444,444,444,444,0
20240913,141000,11336866,444,444,444,444,1
20240913,140900,11336422,444,444,444,444,0
20240913,140800,11336422,444,444,444,444,0
20240913,140700,11336422,444,444,444,444,0
20240913,140600,11336422,444,444,444,444,2
20240913,140500,11335534,444,444,444,444,0
20240913,140400,11335534,444,444,444,444,0
20240913,140300,11335534,444,444,444,444,0
20240913,140200,11335534,444,444,444,444,0
20240913,140100,11335534,444,444,444,444,0
20240913,140000,11335534,444,444,444,444,0
20240913,135900,11335534,444,444,444,444,0
20240913,135800,11335534,444,444,444,444,0
20240913,135700,11335534,444,444,444,444,0
20240913,135600,11335534,444,444,444,444,0
20240913,135500,11335534,444,444,444,444,0
20240913,135400,11335534,444,444,444,444,0
20240913,135300,11335534,444,444,444,444,1
20240913,135200,11335090,443,443,443,443,0
20240913,135100,11335090,443,443,443,443,0
20240913,135000,11335090,443,443,443,443,0
20240913,134900,11335090,443,443,443,443,0
20240913,134800,11335090,443,443,443,443,0
20240913,134700,11335090,443,443,443,443,0
20240913,134600,11335090,443,443,443,443,0
20240913,134500,11335090,443,443,443,443,0
20240913,134400,11335090,443,443,443,443,0
20240913,134300,11335090,443,443,443,443,0
20240913,134200,11335090,443,443,443,443,0
20240913,134100,11335090,443,444,444,443,8
20240913,134000,11331539,444,444,444,444,0
20240913,133900,11331539,444,444,444,444,0
20240913,133800,11331539,444,444,444,444,0
20240913,133700,11331539,444,444,444,444,0
20240913,133600,11331539,444,444,444,444,0
20240913,133500,11331539,444,444,444,444,0
20240913,133400,11331539,444,444,444,444,0
20240913,133300,11331539,444,444,444,444,0
20240913,133200,11331539,444,444,444,444,0
20240913,133100,11331539,444,444,444,444,0
20240913,133000,11331539,444,444,444,444,0
20240913,132900,11331539,444,444,444,444,0
20240913,132800,11331539,444,444,444,444,0
20240913,132700,11331539,444,444,444,444,0
20240913,132600,11331539,444,444,444,444,2
20240913,132500,11330651,444,444,444,444,0
20240913,132400,11330651,444,444,444,444,0
20240913,132300,11330651,444,444,444,444,0
20240913,132200,11330651,444,444,444,444,0
20240913,132100,11330651,444,444,444,444,0
20240913,132000,11330651,444,444,444,444,0
20240913,131900,11330651,444,444,444,444,0
20240913,131800,11330651,444,444,444,444,0
20240913,131700,11330651,444,444,444,444,0
20240913,131600,11330651,444,444,444,444,0
20240913,131500,11330651,444,444,444,444,0
20240913,131400,11330651,444,444,444,444,0
20240913,131300,11330651,444,444,444,444,0
20240913,131200,11330651,444,444,444,444,0
20240913,131100,11330651,444,444,444,444,77
20240913,131000,11296463,444,444,444,444,0
20240913,130900,11296463,444,444,444,444,0
20240913,130800,11296463,444,444,444,444,0
20240913,130700,11296463,444,444,444,444,0
20240913,130600,11296463,444,444,444,444,0
20240913,130500,11296463,444,444,444,444,0
20240913,130400,11296463,444,444,444,444,0
20240913,130300,11296463,444,444,444,444,0
20240913,130200,11296463,444,444,444,444,0
20240913,130100,11296463,444,444,444,444,0
20240913,130000,11296463,444,444,444,444,0
20240913,125900,11296463,444,444,444,444,0
20240913,125800,11296463,444,444,444,444,0
20240913,125700,11296463,444,444,444,444,0
20240913,125600,11296463,444,444,444,444,0
20240913,125500,11296463,444,444,444,444,0
20240913,125400,11296463,444,444,444,444,0
20240913,125300,11296463,444,444,444,444,0
20240913,125200,11296463,444,444,444,444,0
20240913,125100,11296463,444,444,444,444,0
20240913,125000,11296463,444,444,444,444,1
20240913,124900,11296019,443,443,443,443,1
20240913,124800,11295576,441,441,441,441,0
20240913,124700,11295576,441,441,441,441,0
20240913,124600,11295576,441,441,441,441,0
20240913,124500,11295576,441,443,443,441,5520
20240913,124400,8859664,443,443,443,443,0
20240913,124300,8859664,443,443,443,443,1
20240913,124200,8859221,441,441,441,441,0
20240913,124100,8859221,441,441,441,441,0
20240913,124000,8859221,441,441,441,441,0
20240913,123900,8859221,441,441,441,441,0
20240913,123800,8859221,441,442,442,441,1500
20240913,123700,8197717,443,443,443,443,0
20240913,123600,8197717,443,443,443,443,1
20240913,123500,8197274,443,443,443,443,0
20240913,123400,8197274,443,443,443,443,0
20240913,123300,8197274,443,443,443,443,0
20240913,123200,8197274,443,443,443,443,0
20240913,123100,8197274,443,443,443,443,0
20240913,123000,8197274,443,443,443,443,0
20240913,122900,8197274,443,443,443,443,0
20240913,122800,8197274,443,443,443,443,0
20240913,122700,8197274,443,443,443,443,0
20240913,122600,8197274,443,443,443,443,0
20240913,122500,8197274,443,443,443,443,0
20240913,122400,8197274,443,443,443,443,10
20240913,122300,8192844,443,443,443,443,0
20240913,122200,8192844,443,443,443,443,0
20240913,122100,8192844,443,443,443,443,0
20240913,122000,8192844,443,443,443,443,0
20240913,121900,8192844,443,443,443,443,0
20240913,121800,8192844,443,443,443,443,35
20240913,121700,8177339,443,443,443,443,0
20240913,121600,8177339,443,443,443,443,0
20240913,121500,8177339,443,443,443,443,0
20240913,121400,8177339,443,443,443,443,0
20240913,121300,8177339,443,443,443,443,0
20240913,121200,8177339,443,443,443,443,0
20240913,121100,8177339,443,443,443,443,0
20240913,121000,8177339,443,443,443,443,0
20240913,120900,8177339,443,443,443,443,0
20240913,120800,8177339,443,443,443,443,0
20240913,120700,8177339,443,443,443,443,0
20240913,120600,8177339,443,443,443,443,3
20240913,120500,8176010,443,443,443,443,0
20240913,120400,8176010,443,443,443,443,0
20240913,120300,8176010,443,443,443,443,0
20240913,120200,8176010,443,443,443,443,0
20240913,120100,8176010,443,443,443,443,0
20240913,120000,8176010,443,443,443,443,0
20240913,115900,8176010,443,443,443,443,0
20240913,115800,8176010,443,443,443,443,7
20240913,115700,8172909,443,443,443,443,0
20240913,115600,8172909,443,443,443,443,0
20240913,115500,8172909,443,443,443,443,0
20240913,115400,8172909,443,443,443,443,0
20240913,115300,8172909,443,443,443,443,0
20240913,115200,8172909,443,443,443,443,0
20240913,115100,8172909,443,443,443,443,0
20240913,115000,8172909,443,443,443,443,0
20240913,114900,8172909,443,443,443,443,0
20240913,114800,8172909,443,443,443,443,0
20240913,114700,8172909,443,443,443,443,0
20240913,114600,8172909,443,443,443,443,0
20240913,114500,8172909,443,443,443,443,0
20240913,114400,8172909,443,443,443,443,0
20240913,114300,8172909,443,443,443,443,15
20240913,114200,8166264,443,443,443,443,0
20240913,114100,8166264,443,443,443,443,2
20240913,114000,8165378,442,442,442,442,1
20240913,113900,8164936,443,443,443,443,0
20240913,113800,8164936,443,443,443,443,0
20240913,113700,8164936,443,443,443,443,0
20240913,113600,8164936,443,443,443,443,0
20240913,113500,8164936,443,443,443,443,0
20240913,113400,8164936,443,443,443,443,0
20240913,113300,8164936,443,443,443,443,0
20240913,113200,8164936,443,443,443,443,0
20240913,113100,8164936,443,443,443,443,100
20240913,113000,8120636,442,442,442,442,0
20240913,112900,8120636,442,442,442,442,0
20240913,112800,8120636,442,442,442,442,0
20240913,112700,8120636,442,442,442,442,0
20240913,112600,8120636,442,442,442,442,0
20240913,112500,8120636,442,442,442,442,0
20240913,112400,8120636,442,442,442,442,0
20240913,112300,8120636,442,442,442,442,0
20240913,112200,8120636,442,442,442,442,0
20240913,112100,8120636,442,442,442,442,0
20240913,112000,8120636,442,443,443,442,1768
20240913,111900,7338177,444,444,444,444,0
20240913,111800,7338177,444,444,444,444,653
20240913,111700,7048245,445,445,445,445,0
20240913,111600,7048245,445,445,445,445,0
20240913,111500,7048245,445,445,445,445,0
20240913,111400,7048245,445,445,445,445,0
20240913,111300,7048245,445,445,445,445,0
20240913,111200,7048245,445,445,445,445,0
20240913,111100,7048245,445,445,445,445,0
20240913,111000,7048245,445,445,445,445,0
20240913,110900,7048245,445,445,445,445,1
20240913,110800,7047800,446,446,446,446,0
20240913,110700,7047800,446,446,446,446,0
20240913,110600,7047800,446,446,446,446,0
20240913,110500,7047800,446,446,446,446,0
20240913,110400,7047800,446,446,446,446,0
20240913,110300,7047800,446,446,446,446,0
20240913,110200,7047800,446,446,446,446,0
20240913,110100,7047800,446,446,446,446,0
20240913,110000,7047800,446,446,446,446,0
20240913,105900,7047800,446,446,446,446,0
20240913,105800,7047800,446,446,446,446,0
20240913,105700,7047800,446,446,446,446,0
20240913,105600,7047800,446,446,446,446,0
20240913,105500,7047800,446,446,446,446,0
20240913,105400,7047800,446,446,446,446,0
20240913,105300,7047800,446,446,446,446,0
20240913,105200,7047800,446,446,446,446,0
20240913,105100,7047800,446,446,446,446,13
20240913,105000,7042002,446,446,446,446,0
20240913,104900,7042002,446,446,446,446,0
20240913,104800,7042002,446,446,446,446,3
20240913,104700,7040664,447,447,447,447,0
20240913,104600,7040664,447,447,447,447,0
20240913,104500,7040664,447,447,447,447,0
20240913,104400,7040664,447,444,447,444,371
20240913,104300,6875933,445,445,445,445,67
20240913,104200,6846118,447,447,447,447,0
20240913,104100,6846118,447,447,447,447,0
20240913,104000,6846118,447,447,447,447,0
20240913,103900,6846118,447,447,447,447,0
20240913,103800,6846118,447,447,447,447,0
20240913,103700,6846118,447,447,447,447,0
20240913,103600,6846118,447,447,447,447,2
20240913,103500,6845224,445,445,445,445,4933
20240913,103400,4650039,445,445,445,445,0
20240913,103300,4650039,445,445,445,445,0
20240913,103200,4650039,445,445,445,445,0
20240913,103100,4650039,445,445,445,445,22
20240913,103000,4640249,445,445,445,444,74
20240913,102900,4607375,445,445,445,444,32
20240913,102800,4593150,446,444,446,444,516
20240913,102700,4364034,443,444,445,443,282
20240913,102600,4238828,445,445,445,445,0
20240913,102500,4238828,445,445,445,445,0
20240913,102400,4238828,445,445,445,445,0
20240913,102300,4238828,445,445,445,443,1367
20240913,102200,3632649,446,446,446,446,0
20240913,102100,3632649,446,446,446,446,18
20240913,102000,3624621,447,447,447,447,0
20240913,101900,3624621,447,447,447,447,0
20240913,101800,3624621,447,447,447,447,0
20240913,101700,3624621,447,446,447,446,39
20240913,101600,3607198,447,447,447,447,0
20240913,101500,3607198,447,447,447,447,0
20240913,101400,3607198,447,447,447,447,0
20240913,101300,3607198,447,447,447,447,0
20240913,101200,3607198,447,447,447,447,0
20240913,101100,3607198,447,447,447,447,0
20240913,101000,3607198,447,447,447,447,1
20240913,100900,3606751,445,445,445,445,0
20240913,100800,3606751,445,445,445,445,0
20240913,100700,3606751,445,445,445,445,52
20240913,100600,3583611,445,445,445,445,0
20240913,100500,3583611,445,445,445,445,0
20240913,100400,3583611,445,445,445,445,0
20240913,100300,3583611,445,443,445,443,49
20240913,100200,3561834,445,445,445,445,143
20240913,100100,3498199,445,445,446,445,927
20240913,100000,3085660,443,443,443,443,0
20240913,095900,3085660,443,443,443,443,1
20240913,095800,3085217,443,443,443,443,0
20240913,095700,3085217,443,443,443,443,0
20240913,095600,3085217,443,443,443,443,0
20240913,095500,3085217,443,443,443,443,0
20240913,095400,3085217,443,443,443,443,420
20240913,095300,2899157,443,443,443,443,0
20240913,095200,2899157,443,443,443,443,0
20240913,095100,2899157,443,443,443,443,0
20240913,095000,2899157,443,443,443,443,0
20240913,094900,2899157,443,443,443,443,0
20240913,094800,2899157,443,443,443,443,1
20240913,094700,2898714,443,443,443,443,0
20240913,094600,2898714,443,443,443,443,0
20240913,094500,2898714,443,446,446,443,1288
20240913,094400,2325963,447,445,447,443,53
20240913,094300,2302378,445,446,446,445,30
20240913,094200,2289013,445,446,446,445,56
20240913,094100,2264052,446,446,446,445,58
20240913,094000,2238199,445,446,446,444,35
20240913,093900,2222606,446,447,447,446,30
20240913,093800,2209210,447,446,447,446,7
20240913,093700,2206083,446,446,449,446,8
20240913,093600,2202509,446,446,446,446,1
20240913,093500,2202063,446,446,450,446,27
20240913,093400,2189999,446,446,452,445,121
20240913,093300,2135618,450,445,450,445,54
20240913,093200,2111465,445,450,450,444,22
20240913,093100,2101596,450,447,450,444,65
20240913,093000,2072481,451,444,451,444,785
20240913,092900,1722403,444,445,445,443,262
20240913,092800,1606205,445,445,447,445,100
20240913,092700,1561671,445,445,446,445,31
20240913,092600,1547861,445,445,446,445,30
20240913,092500,1534496,445,445,446,445,31
20240913,092400,1520686,445,445,446,445,30
20240913,092300,1507321,445,445,445,444,35
20240913,092200,1491749,445,446,446,444,21
20240913,092100,1482390,446,446,453,446,63
20240913,092000,1454168,446,446,447,446,1517
20240913,091900,776087,447,447,447,447,0
20240913,091800,776087,447,447,447,447,6
20240913,091700,773405,447,447,453,447,32
20240913,091600,759026,454,454,454,454,0
20240913,091500,759026,454,454,454,454,0
20240913,091400,759026,454,454,454,454,0
20240913,091300,759026,454,452,454,452,100
20240913,091200,713785,452,452,452,452,5
20240913,091100,711525,452,452,452,452,3
20240913,091000,710169,445,452,452,445,203
20240913,090900,618434,444,452,453,443,251
20240913,090800,505337,451,451,451,451,130
20240913,090700,446707,451,448,451,448,50
20240913,090600,424227,448,448,448,448,8
20240913,090500,420643,444,444,444,444,6
20240913,090400,417979,449,449,449,449,0
20240913,090300,417979,449,449,449,449,0
20240913,090200,417979,449,449,449,449,3
20240913,090100,416632,445,445,445,445,1
20240913,090000,416187,445,449,449,445,927