stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,185200,50189125,442,442,442,442,6102
20240923,185100,50189125,442,442,442,442,0
20240923,185000,50189125,442,442,442,442,0
20240923,184900,50189125,442,442,442,442,0
20240923,184800,50189125,442,442,442,442,0
20240923,184700,50189125,442,442,442,442,0
20240923,184600,50189125,442,442,442,442,0
20240923,184500,50189125,442,442,442,442,0
20240923,184400,50189125,442,442,442,442,0
20240923,184300,50189125,442,442,442,442,0
20240923,184200,50189125,442,442,442,442,0
20240923,184100,50189125,442,442,442,442,0
20240923,184000,50189125,442,442,442,442,0
20240923,183900,50189125,442,442,442,442,0
20240923,183800,50189125,442,442,442,442,0
20240923,183700,50189125,442,442,442,442,0
20240923,183600,50189125,442,442,442,442,0
20240923,183500,50189125,442,442,442,442,0
20240923,183400,50189125,442,442,442,442,0
20240923,183300,50189125,442,442,442,442,0
20240923,183200,50189125,442,442,442,442,0
20240923,183100,50189125,442,442,442,442,0
20240923,183000,50189125,442,442,442,442,0
20240923,182900,50189125,442,442,442,442,0
20240923,182800,50189125,442,442,442,442,0
20240923,182700,50189125,442,442,442,442,0
20240923,182600,50189125,442,442,442,442,0
20240923,182500,50189125,442,442,442,442,0
20240923,182400,50189125,442,442,442,442,0
20240923,182300,50189125,442,442,442,442,0
20240923,182200,50189125,442,442,442,442,6102
20240923,182100,50189125,442,442,442,442,0
20240923,182000,50189125,442,442,442,442,0
20240923,181900,50189125,442,442,442,442,0
20240923,181800,50189125,442,442,442,442,0
20240923,181700,50189125,442,442,442,442,0
20240923,181600,50189125,442,442,442,442,0
20240923,181500,50189125,442,442,442,442,0
20240923,181400,50189125,442,442,442,442,0
20240923,181300,50189125,442,442,442,442,0
20240923,181200,50189125,442,442,442,442,0
20240923,181100,50189125,442,442,442,442,0
20240923,181000,50189125,442,442,442,442,0
20240923,180900,50189125,442,442,442,442,0
20240923,180800,50189125,442,442,442,442,0
20240923,180700,50189125,442,442,442,442,0
20240923,180600,50189125,442,442,442,442,0
20240923,180500,50189125,442,442,442,442,0
20240923,180400,50189125,442,442,442,442,0
20240923,180300,50189125,442,442,442,442,0
20240923,180200,50189125,442,442,442,442,0
20240923,180100,50189125,442,442,442,442,0
20240923,180000,50189125,442,442,442,442,0
20240923,175900,50189125,442,442,442,442,0
20240923,175800,50189125,442,442,442,442,0
20240923,175700,50189125,442,442,442,442,0
20240923,175600,50189125,442,442,442,442,0
20240923,175500,50189125,442,442,442,442,0
20240923,175400,50189125,442,442,442,442,0
20240923,175300,50189125,442,442,442,442,0
20240923,175200,50189125,442,442,442,442,6102
20240923,175100,50189125,442,442,442,442,0
20240923,175000,50189125,442,442,442,442,0
20240923,174900,50189125,442,442,442,442,0
20240923,174800,50189125,442,442,442,442,0
20240923,174700,50189125,442,442,442,442,0
20240923,174600,50189125,442,442,442,442,0
20240923,174500,50189125,442,442,442,442,0
20240923,174400,50189125,442,442,442,442,0
20240923,174300,50189125,442,442,442,442,0
20240923,174200,50189125,442,442,442,442,0
20240923,174100,50189125,442,442,442,442,0
20240923,174000,50189125,442,442,442,442,0
20240923,173900,50189125,442,442,442,442,0
20240923,173800,50189125,442,442,442,442,0
20240923,173700,50189125,442,442,442,442,0
20240923,173600,50189125,442,442,442,442,0
20240923,173500,50189125,442,442,442,442,0
20240923,173400,50189125,442,442,442,442,0
20240923,173300,50189125,442,442,442,442,0
20240923,173200,50189125,442,442,442,442,0
20240923,173100,50189125,442,442,442,442,0
20240923,173000,50189125,442,442,442,442,0
20240923,172900,50189125,442,442,442,442,0
20240923,172800,50189125,442,442,442,442,0
20240923,172700,50189125,442,442,442,442,0
20240923,172600,50189125,442,442,442,442,0
20240923,172500,50189125,442,442,442,442,0
20240923,172400,50189125,442,442,442,442,0
20240923,172300,50189125,442,442,442,442,0
20240923,172200,50189125,442,442,442,442,6102
20240923,172100,50189125,442,442,442,442,0
20240923,172000,50189125,442,442,442,442,0
20240923,171900,50189125,442,442,442,442,0
20240923,171800,50189125,442,442,442,442,0
20240923,171700,50189125,442,442,442,442,0
20240923,171600,50189125,442,442,442,442,0
20240923,171500,50189125,442,442,442,442,0
20240923,171400,50189125,442,442,442,442,0
20240923,171300,50189125,442,442,442,442,0
20240923,171200,50189125,442,442,442,442,0
20240923,171100,50189125,442,442,442,442,0
20240923,171000,50189125,442,442,442,442,0
20240923,170900,50189125,442,442,442,442,0
20240923,170800,50189125,442,442,442,442,0
20240923,170700,50189125,442,442,442,442,0
20240923,170600,50189125,442,442,442,442,0
20240923,170500,50189125,442,442,442,442,0
20240923,170400,50189125,442,442,442,442,0
20240923,170300,50189125,442,442,442,442,0
20240923,170200,50189125,442,442,442,442,0
20240923,170100,50189125,442,442,442,442,0
20240923,170000,50189125,442,442,442,442,0
20240923,165900,50189125,442,442,442,442,0
20240923,165800,50189125,442,442,442,442,0
20240923,165700,50189125,442,442,442,442,0
20240923,165600,50189125,442,442,442,442,0
20240923,165500,50189125,442,442,442,442,0
20240923,165400,50189125,442,442,442,442,0
20240923,165300,50189125,442,442,442,442,0
20240923,165200,50189125,442,442,442,442,6102
20240923,165100,50189125,442,442,442,442,0
20240923,165000,50189125,442,442,442,442,0
20240923,164900,50189125,442,442,442,442,0
20240923,164800,50189125,442,442,442,442,0
20240923,164700,50189125,442,442,442,442,0
20240923,164600,50189125,442,442,442,442,0
20240923,164500,50189125,442,442,442,442,0
20240923,164400,50189125,442,442,442,442,0
20240923,164300,50189125,442,442,442,442,0
20240923,164200,50189125,442,442,442,442,0
20240923,164100,50189125,442,442,442,442,0
20240923,164000,50189125,442,442,442,442,0
20240923,163900,50189125,442,442,442,442,0
20240923,163800,50189125,442,442,442,442,0
20240923,163700,50189125,442,442,442,442,0
20240923,163600,50189125,442,442,442,442,0
20240923,163500,50189125,442,442,442,442,0
20240923,163400,50189125,442,442,442,442,0
20240923,163300,50189125,442,442,442,442,0
20240923,163200,50189125,442,442,442,442,0
20240923,163100,50189125,442,442,442,442,0
20240923,163000,50189125,442,442,442,442,0
20240923,162900,50189125,442,442,442,442,0
20240923,162800,50189125,442,442,442,442,0
20240923,162700,50189125,442,442,442,442,0
20240923,162600,50189125,442,442,442,442,0
20240923,162500,50189125,442,442,442,442,0
20240923,162400,50189125,442,442,442,442,0
20240923,162300,50189125,442,442,442,442,0
20240923,162200,50189125,442,442,442,442,6102
20240923,162100,50189125,442,442,442,442,0
20240923,162000,50189125,442,442,442,442,0
20240923,161900,50189125,442,442,442,442,0
20240923,161800,50189125,442,442,442,442,0
20240923,161700,50189125,442,442,442,442,0
20240923,161600,50189125,442,442,442,442,0
20240923,161500,50189125,442,442,442,442,0
20240923,161400,50189125,442,442,442,442,0
20240923,161300,50189125,442,442,442,442,0
20240923,161200,50189125,442,442,442,442,0
20240923,161100,50189125,442,442,442,442,0
20240923,161000,50189125,442,442,442,442,0
20240923,160900,50189125,442,442,442,442,0
20240923,160800,50189125,442,442,442,442,0
20240923,160700,50189125,442,442,442,442,0
20240923,160600,50189125,442,442,442,442,0
20240923,160500,50189125,442,442,442,442,0
20240923,160400,50189125,442,442,442,442,0
20240923,160300,50189125,442,442,442,442,0
20240923,160200,50189125,442,442,442,442,0
20240923,160100,50189125,442,442,442,442,0
20240923,160000,50189125,442,442,442,442,0
20240923,155900,50189125,442,442,442,442,0
20240923,155800,50189125,442,442,442,442,0
20240923,155700,50189125,442,442,442,442,0
20240923,155600,50189125,442,442,442,442,0
20240923,155500,50189125,442,442,442,442,0
20240923,155400,50189125,442,442,442,442,0
20240923,155300,50189125,442,442,442,442,0
20240923,155200,50189125,442,442,442,442,6102
20240923,155100,50189125,442,442,442,442,0
20240923,155000,50189125,442,442,442,442,0
20240923,154900,50189125,442,442,442,442,0
20240923,154800,50189125,442,442,442,442,0
20240923,154700,50189125,442,442,442,442,0
20240923,154600,50189125,442,442,442,442,0
20240923,154500,50189125,442,442,442,442,0
20240923,154400,50189125,442,442,442,442,0
20240923,154300,50189125,442,442,442,442,0
20240923,154200,50189125,442,442,442,442,0
20240923,154100,50189125,442,442,442,442,0
20240923,154000,50189125,442,442,442,442,0
20240923,153900,50189125,442,442,442,442,0
20240923,153800,50189125,442,442,442,442,0
20240923,153700,50189125,442,442,442,442,0
20240923,153600,50189125,442,442,442,442,0
20240923,153500,50189125,442,442,442,442,0
20240923,153400,50189125,442,442,442,442,0
20240923,153300,50189125,442,442,442,442,0
20240923,153200,50189125,442,442,442,442,0
20240923,153100,50189125,442,442,442,442,0
20240923,153000,50189125,442,442,442,442,6102
20240923,152900,47492041,445,445,445,445,0
20240923,152800,47492041,445,445,445,445,0
20240923,152700,47492041,445,445,445,445,0
20240923,152600,47492041,445,445,445,445,0
20240923,152500,47492041,445,445,445,445,0
20240923,152400,47492041,445,445,445,445,0
20240923,152300,47492041,445,445,445,445,0
20240923,152200,47492041,445,445,445,445,0
20240923,152100,47492041,445,445,445,445,0
20240923,152000,47492041,445,445,445,445,0
20240923,151900,47492041,445,447,447,445,2172
20240923,151800,46521519,447,447,447,447,0
20240923,151700,46521519,447,447,447,447,0
20240923,151600,46521519,447,447,447,447,1
20240923,151500,46521072,447,447,447,447,25
20240923,151400,46509897,447,447,447,447,80
20240923,151300,46474137,447,447,447,447,0
20240923,151200,46474137,447,447,447,447,156
20240923,151100,46404405,447,447,447,447,0
20240923,151000,46404405,447,447,447,447,0
20240923,150900,46404405,447,447,447,447,0
20240923,150800,46404405,447,447,447,447,0
20240923,150700,46404405,447,447,447,447,1
20240923,150600,46403958,447,447,447,447,0
20240923,150500,46403958,447,447,447,447,0
20240923,150400,46403958,447,447,447,447,0
20240923,150300,46403958,447,447,447,447,0
20240923,150200,46403958,447,447,447,447,0
20240923,150100,46403958,447,447,447,447,0
20240923,150000,46403958,447,447,447,447,0
20240923,145900,46403958,447,449,449,447,1509
20240923,145800,45729414,448,449,449,448,22
20240923,145700,45719543,449,449,449,449,10
20240923,145600,45715053,449,449,449,449,5
20240923,145500,45712808,449,449,449,449,0
20240923,145400,45712808,449,449,449,449,0
20240923,145300,45712808,449,449,449,449,0
20240923,145200,45712808,449,449,449,449,1
20240923,145100,45712359,449,449,449,449,0
20240923,145000,45712359,449,449,449,449,5
20240923,144900,45710114,449,449,449,449,0
20240923,144800,45710114,449,447,449,447,183
20240923,144700,45628303,447,447,447,447,0
20240923,144600,45628303,447,447,447,447,0
20240923,144500,45628303,447,447,447,447,0
20240923,144400,45628303,447,447,447,447,401
20240923,144300,45449056,448,448,448,448,0
20240923,144200,45449056,448,448,448,448,0
20240923,144100,45449056,448,448,448,448,0
20240923,144000,45449056,448,448,448,448,0
20240923,143900,45449056,448,448,448,448,0
20240923,143800,45449056,448,448,448,448,0
20240923,143700,45449056,448,448,448,448,0
20240923,143600,45449056,448,448,448,448,0
20240923,143500,45449056,448,448,448,448,0
20240923,143400,45449056,448,448,448,448,0
20240923,143300,45449056,448,448,448,448,0
20240923,143200,45449056,448,448,448,448,0
20240923,143100,45449056,448,448,448,448,0
20240923,143000,45449056,448,448,448,448,3
20240923,142900,45447712,446,446,446,446,319
20240923,142800,45305438,446,446,446,446,0
20240923,142700,45305438,446,446,446,446,0
20240923,142600,45305438,446,446,446,446,0
20240923,142500,45305438,446,446,446,446,0
20240923,142400,45305438,446,446,446,446,0
20240923,142300,45305438,446,446,446,446,0
20240923,142200,45305438,446,446,446,446,1
20240923,142100,45304992,445,445,445,445,0
20240923,142000,45304992,445,445,445,445,0
20240923,141900,45304992,445,445,445,445,0
20240923,141800,45304992,445,445,445,445,0
20240923,141700,45304992,445,445,445,445,0
20240923,141600,45304992,445,445,445,445,0
20240923,141500,45304992,445,445,445,445,1
20240923,141400,45304547,445,445,445,445,0
20240923,141300,45304547,445,445,445,445,0
20240923,141200,45304547,445,445,445,445,0
20240923,141100,45304547,445,445,445,445,0
20240923,141000,45304547,445,445,445,445,0
20240923,140900,45304547,445,445,445,445,1
20240923,140800,45304102,446,446,446,446,0
20240923,140700,45304102,446,446,446,446,0
20240923,140600,45304102,446,446,446,446,0
20240923,140500,45304102,446,446,446,446,2
20240923,140400,45303210,446,446,446,446,0
20240923,140300,45303210,446,446,446,446,0
20240923,140200,45303210,446,446,446,446,0
20240923,140100,45303210,446,446,446,446,0
20240923,140000,45303210,446,446,446,446,0
20240923,135900,45303210,446,446,446,446,0
20240923,135800,45303210,446,446,446,446,760
20240923,135700,44964250,446,446,446,446,0
20240923,135600,44964250,446,446,446,446,40
20240923,135500,44946410,445,445,445,445,0
20240923,135400,44946410,445,445,445,445,0
20240923,135300,44946410,445,445,445,445,0
20240923,135200,44946410,445,445,445,445,100
20240923,135100,44901910,446,446,446,446,0
20240923,135000,44901910,446,446,446,446,0
20240923,134900,44901910,446,446,446,446,0
20240923,134800,44901910,446,446,446,446,0
20240923,134700,44901910,446,446,446,446,0
20240923,134600,44901910,446,446,446,446,0
20240923,134500,44901910,446,446,446,446,0
20240923,134400,44901910,446,446,446,446,0
20240923,134300,44901910,446,446,446,446,0
20240923,134200,44901910,446,446,446,446,0
20240923,134100,44901910,446,446,446,446,22
20240923,134000,44892098,446,446,446,446,0
20240923,133900,44892098,446,446,446,446,0
20240923,133800,44892098,446,446,446,446,0
20240923,133700,44892098,446,446,446,446,0
20240923,133600,44892098,446,446,446,446,0
20240923,133500,44892098,446,446,446,446,0
20240923,133400,44892098,446,446,446,446,0
20240923,133300,44892098,446,446,446,446,0
20240923,133200,44892098,446,446,446,446,0
20240923,133100,44892098,446,446,446,446,0
20240923,133000,44892098,446,446,446,446,0
20240923,132900,44892098,446,446,446,446,0
20240923,132800,44892098,446,446,446,446,5
20240923,132700,44889868,446,446,446,446,165
20240923,132600,44816278,445,445,445,445,0
20240923,132500,44816278,445,445,445,445,1
20240923,132400,44815833,446,446,446,446,0
20240923,132300,44815833,446,446,446,446,0
20240923,132200,44815833,446,446,446,446,3
20240923,132100,44814495,445,445,445,445,0
20240923,132000,44814495,445,445,445,445,0
20240923,131900,44814495,445,445,445,445,1007
20240923,131800,44366380,446,446,446,446,0
20240923,131700,44366380,446,446,446,446,0
20240923,131600,44366380,446,446,446,446,0
20240923,131500,44366380,446,446,446,446,0
20240923,131400,44366380,446,446,446,446,0
20240923,131300,44366380,446,446,446,446,0
20240923,131200,44366380,446,446,446,446,0
20240923,131100,44366380,446,446,446,446,0
20240923,131000,44366380,446,446,446,446,0
20240923,130900,44366380,446,446,446,446,0
20240923,130800,44366380,446,446,446,446,0
20240923,130700,44366380,446,446,446,446,0
20240923,130600,44366380,446,446,446,446,0
20240923,130500,44366380,446,446,446,446,0
20240923,130400,44366380,446,446,446,446,1
20240923,130300,44365934,446,446,446,446,20
20240923,130200,44357014,446,446,446,446,0
20240923,130100,44357014,446,446,446,446,0
20240923,130000,44357014,446,446,446,446,0
20240923,125900,44357014,446,446,446,446,4
20240923,125800,44355230,446,446,446,446,1
20240923,125700,44354784,446,446,446,446,3
20240923,125600,44353446,446,446,446,446,0
20240923,125500,44353446,446,446,446,446,0
20240923,125400,44353446,446,446,446,446,0
20240923,125300,44353446,446,446,446,446,1
20240923,125200,44353000,446,446,446,446,0
20240923,125100,44353000,446,446,446,446,0
20240923,125000,44353000,446,446,446,446,0
20240923,124900,44353000,446,446,446,446,0
20240923,124800,44353000,446,446,446,446,0
20240923,124700,44353000,446,446,446,446,0
20240923,124600,44353000,446,446,446,446,0
20240923,124500,44353000,446,446,446,446,0
20240923,124400,44353000,446,446,446,446,0
20240923,124300,44353000,446,446,446,446,0
20240923,124200,44353000,446,446,446,446,0
20240923,124100,44353000,446,446,446,446,0
20240923,124000,44353000,446,446,446,446,0
20240923,123900,44353000,446,445,446,445,68
20240923,123800,44322673,445,445,445,445,62
20240923,123700,44295083,446,446,446,446,0
20240923,123600,44295083,446,446,446,446,0
20240923,123500,44295083,446,446,446,446,0
20240923,123400,44295083,446,446,446,446,0
20240923,123300,44295083,446,446,446,446,0
20240923,123200,44295083,446,446,446,446,35
20240923,123100,44279473,445,445,445,445,60
20240923,123000,44252773,445,446,446,445,5554
20240923,122900,41775862,445,450,450,445,34505
20240923,122800,26362710,451,451,451,451,0
20240923,122700,26362710,451,451,451,451,0
20240923,122600,26362710,451,451,451,451,0
20240923,122500,26362710,451,451,451,451,0
20240923,122400,26362710,451,451,451,451,0
20240923,122300,26362710,451,451,451,451,0
20240923,122200,26362710,451,451,451,451,0
20240923,122100,26362710,451,451,451,451,0
20240923,122000,26362710,451,451,451,451,99
20240923,121900,26318061,451,451,451,451,0
20240923,121800,26318061,451,451,451,451,0
20240923,121700,26318061,451,451,451,451,0
20240923,121600,26318061,451,451,451,451,0
20240923,121500,26318061,451,451,451,451,0
20240923,121400,26318061,451,451,451,451,0
20240923,121300,26318061,451,451,451,451,0
20240923,121200,26318061,451,451,451,451,0
20240923,121100,26318061,451,451,451,451,2
20240923,121000,26317159,451,451,451,451,0
20240923,120900,26317159,451,451,451,451,0
20240923,120800,26317159,451,451,451,451,1
20240923,120700,26316708,449,449,449,449,0
20240923,120600,26316708,449,449,449,449,0
20240923,120500,26316708,449,449,449,449,0
20240923,120400,26316708,449,449,449,449,0
20240923,120300,26316708,449,449,449,449,0
20240923,120200,26316708,449,449,449,449,0
20240923,120100,26316708,449,449,449,449,1
20240923,120000,26316259,449,449,449,449,1
20240923,115900,26315810,449,449,449,449,0
20240923,115800,26315810,449,449,449,449,0
20240923,115700,26315810,449,449,449,449,0
20240923,115600,26315810,449,449,449,449,0
20240923,115500,26315810,449,449,449,449,0
20240923,115400,26315810,449,449,449,449,0
20240923,115300,26315810,449,449,449,449,0
20240923,115200,26315810,449,449,449,449,0
20240923,115100,26315810,449,449,449,449,0
20240923,115000,26315810,449,449,449,449,0
20240923,114900,26315810,449,449,449,449,0
20240923,114800,26315810,449,449,449,449,0
20240923,114700,26315810,449,449,449,449,0
20240923,114600,26315810,449,449,449,449,0
20240923,114500,26315810,449,449,449,449,0
20240923,114400,26315810,449,449,449,449,0
20240923,114300,26315810,449,449,449,449,0
20240923,114200,26315810,449,449,449,449,0
20240923,114100,26315810,449,449,449,449,0
20240923,114000,26315810,449,449,449,449,0
20240923,113900,26315810,449,449,449,449,419
20240923,113800,26127679,451,451,451,451,0
20240923,113700,26127679,451,451,451,451,0
20240923,113600,26127679,451,451,451,451,0
20240923,113500,26127679,451,451,451,451,0
20240923,113400,26127679,451,451,451,451,0
20240923,113300,26127679,451,450,451,450,5015
20240923,113200,23867009,449,449,449,449,0
20240923,113100,23867009,449,449,449,449,0
20240923,113000,23867009,449,449,449,449,0
20240923,112900,23867009,449,449,450,449,1994
20240923,112800,22970791,450,450,450,450,0
20240923,112700,22970791,450,450,450,450,0
20240923,112600,22970791,450,450,450,450,0
20240923,112500,22970791,450,450,450,450,0
20240923,112400,22970791,450,450,450,450,0
20240923,112300,22970791,450,450,450,450,0
20240923,112200,22970791,450,450,450,450,0
20240923,112100,22970791,450,450,450,450,0
20240923,112000,22970791,450,450,450,450,0
20240923,111900,22970791,450,450,450,450,0
20240923,111800,22970791,450,450,450,450,0
20240923,111700,22970791,450,450,450,450,1
20240923,111600,22970341,449,449,449,449,0
20240923,111500,22970341,449,449,449,449,0
20240923,111400,22970341,449,449,449,449,0
20240923,111300,22970341,449,449,449,449,0
20240923,111200,22970341,449,449,449,449,0
20240923,111100,22970341,449,449,449,449,0
20240923,111000,22970341,449,449,449,449,0
20240923,110900,22970341,449,449,449,449,0
20240923,110800,22970341,449,450,450,449,3
20240923,110700,22968992,450,450,450,450,0
20240923,110600,22968992,450,450,450,450,0
20240923,110500,22968992,450,450,450,450,0
20240923,110400,22968992,450,450,450,450,1
20240923,110300,22968542,450,450,450,450,0
20240923,110200,22968542,450,450,450,450,0
20240923,110100,22968542,450,450,450,450,8
20240923,110000,22964942,449,449,449,449,0
20240923,105900,22964942,449,449,449,449,0
20240923,105800,22964942,449,449,449,449,0
20240923,105700,22964942,449,449,449,449,591
20240923,105600,22699583,449,449,449,449,1120
20240923,105500,22196703,449,449,449,449,180
20240923,105400,22115883,449,449,449,449,0
20240923,105300,22115883,449,449,449,449,0
20240923,105200,22115883,449,449,449,449,0
20240923,105100,22115883,449,449,449,449,4
20240923,105000,22114087,449,449,449,449,1
20240923,104900,22113638,449,449,449,449,0
20240923,104800,22113638,449,449,449,449,0
20240923,104700,22113638,449,449,449,449,0
20240923,104600,22113638,449,449,449,449,0
20240923,104500,22113638,449,449,449,449,0
20240923,104400,22113638,449,449,449,449,0
20240923,104300,22113638,449,449,449,449,0
20240923,104200,22113638,449,449,449,449,0
20240923,104100,22113638,449,449,449,449,2
20240923,104000,22112740,449,448,449,448,326
20240923,103900,21966666,449,449,449,449,3
20240923,103800,21965319,450,450,450,450,0
20240923,103700,21965319,450,450,450,450,100
20240923,103600,21920319,450,450,450,450,0
20240923,103500,21920319,450,450,450,450,0
20240923,103400,21920319,450,449,450,449,133
20240923,103300,21860570,450,450,450,450,1
20240923,103200,21860120,450,450,450,450,0
20240923,103100,21860120,450,450,450,450,1
20240923,103000,21859670,450,450,450,450,0
20240923,102900,21859670,450,450,450,450,0
20240923,102800,21859670,450,450,450,450,3
20240923,102700,21858320,451,451,451,451,0
20240923,102600,21858320,451,451,451,451,0
20240923,102500,21858320,451,451,451,451,0
20240923,102400,21858320,451,451,451,451,0
20240923,102300,21858320,451,451,451,451,0
20240923,102200,21858320,451,451,451,451,0
20240923,102100,21858320,451,451,451,451,0
20240923,102000,21858320,451,451,451,451,0
20240923,101900,21858320,451,451,451,451,0
20240923,101800,21858320,451,451,451,451,6
20240923,101700,21855614,451,449,451,449,401
20240923,101600,21674765,451,451,451,451,1
20240923,101500,21674314,449,449,449,449,0
20240923,101400,21674314,449,449,449,449,0
20240923,101300,21674314,449,449,449,449,0
20240923,101200,21674314,449,449,449,449,0
20240923,101100,21674314,449,449,449,449,0
20240923,101000,21674314,449,449,449,449,2
20240923,100900,21673416,449,449,449,449,93
20240923,100800,21631659,450,450,450,450,0
20240923,100700,21631659,450,450,450,450,0
20240923,100600,21631659,450,450,450,450,0
20240923,100500,21631659,450,450,450,450,1
20240923,100400,21631209,450,450,450,450,0
20240923,100300,21631209,450,450,450,450,0
20240923,100200,21631209,450,450,450,450,2
20240923,100100,21630309,451,451,451,451,0
20240923,100000,21630309,451,451,451,451,0
20240923,095900,21630309,451,451,451,451,0
20240923,095800,21630309,451,450,451,450,4445
20240923,095700,19630058,450,450,450,450,0
20240923,095600,19630058,450,450,450,450,1
20240923,095500,19629608,449,449,449,449,0
20240923,095400,19629608,449,449,449,449,0
20240923,095300,19629608,449,449,449,449,0
20240923,095200,19629608,449,449,449,449,0
20240923,095100,19629608,449,448,449,448,3
20240923,095000,19628263,447,447,447,447,0
20240923,094900,19628263,447,447,447,447,0
20240923,094800,19628263,447,447,447,447,0
20240923,094700,19628263,447,447,447,447,0
20240923,094600,19628263,447,451,451,447,1401
20240923,094500,18998760,453,450,457,450,683
20240923,094400,18688369,450,450,460,445,30330
20240923,094300,5047170,448,448,448,448,0
20240923,094200,5047170,448,448,448,448,0
20240923,094100,5047170,448,450,450,448,32
20240923,094000,5032830,450,450,450,450,0
20240923,093900,5032830,450,450,450,450,0
20240923,093800,5032830,450,450,450,450,36
20240923,093700,5016630,450,450,450,450,135
20240923,093600,4955880,450,450,450,450,37
20240923,093500,4939230,450,450,450,450,4
20240923,093400,4937430,450,450,450,450,1
20240923,093300,4936980,450,450,450,450,37
20240923,093200,4920330,450,450,450,450,21
20240923,093100,4910880,450,450,450,450,12
20240923,093000,4905480,450,450,450,450,0
20240923,092900,4905480,450,450,450,450,0
20240923,092800,4905480,450,450,450,450,100
20240923,092700,4860480,450,450,450,450,2
20240923,092600,4859580,450,450,450,450,3
20240923,092500,4858230,450,450,450,450,0
20240923,092400,4858230,450,450,450,450,0
20240923,092300,4858230,450,450,450,450,1
20240923,092200,4857780,448,448,448,448,2700
20240923,092100,3648180,450,450,450,450,3
20240923,092000,3646830,450,450,450,450,1
20240923,091900,3646380,450,450,450,450,33
20240923,091800,3631530,450,450,450,450,0
20240923,091700,3631530,450,450,450,450,0
20240923,091600,3631530,450,450,450,450,1008
20240923,091500,3177930,450,449,450,449,4
20240923,091400,3176133,448,448,448,448,0
20240923,091300,3176133,448,448,448,448,0
20240923,091200,3176133,448,448,448,448,0
20240923,091100,3176133,448,448,448,448,1
20240923,091000,3175685,448,448,448,448,253
20240923,090900,3062341,448,448,448,448,2
20240923,090800,3061445,446,446,446,446,70
20240923,090700,3030225,446,446,446,446,2000
20240923,090600,2138225,448,448,448,448,0
20240923,090500,2138225,448,448,448,448,112
20240923,090400,2088049,448,448,448,448,0
20240923,090300,2088049,448,448,448,448,0
20240923,090200,2088049,448,447,448,447,37
20240923,090100,2071475,445,445,445,445,0
20240923,090000,2071475,445,445,445,445,4655