stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,185100,17919145,455,455,455,455,5262
20240924,185000,17919145,455,455,455,455,0
20240924,184900,17919145,455,455,455,455,0
20240924,184800,17919145,455,455,455,455,0
20240924,184700,17919145,455,455,455,455,0
20240924,184600,17919145,455,455,455,455,0
20240924,184500,17919145,455,455,455,455,0
20240924,184400,17919145,455,455,455,455,0
20240924,184300,17919145,455,455,455,455,0
20240924,184200,17919145,455,455,455,455,0
20240924,184100,17919145,455,455,455,455,0
20240924,184000,17919145,455,455,455,455,0
20240924,183900,17919145,455,455,455,455,0
20240924,183800,17919145,455,455,455,455,0
20240924,183700,17919145,455,455,455,455,0
20240924,183600,17919145,455,455,455,455,0
20240924,183500,17919145,455,455,455,455,0
20240924,183400,17919145,455,455,455,455,0
20240924,183300,17919145,455,455,455,455,0
20240924,183200,17919145,455,455,455,455,0
20240924,183100,17919145,455,455,455,455,0
20240924,183000,17919145,455,455,455,455,0
20240924,182900,17919145,455,455,455,455,0
20240924,182800,17919145,455,455,455,455,0
20240924,182700,17919145,455,455,455,455,0
20240924,182600,17919145,455,455,455,455,0
20240924,182500,17919145,455,455,455,455,0
20240924,182400,17919145,455,455,455,455,0
20240924,182300,17919145,455,455,455,455,0
20240924,182200,17919145,455,455,455,455,0
20240924,182100,17919145,455,455,455,455,5262
20240924,182000,17919145,455,455,455,455,0
20240924,181900,17919145,455,455,455,455,0
20240924,181800,17919145,455,455,455,455,0
20240924,181700,17919145,455,455,455,455,0
20240924,181600,17919145,455,455,455,455,0
20240924,181500,17919145,455,455,455,455,0
20240924,181400,17919145,455,455,455,455,0
20240924,181300,17919145,455,455,455,455,0
20240924,181200,17919145,455,455,455,455,0
20240924,181100,17919145,455,455,455,455,0
20240924,181000,17919145,455,455,455,455,0
20240924,180900,17919145,455,455,455,455,0
20240924,180800,17919145,455,455,455,455,0
20240924,180700,17919145,455,455,455,455,0
20240924,180600,17919145,455,455,455,455,0
20240924,180500,17919145,455,455,455,455,0
20240924,180400,17919145,455,455,455,455,0
20240924,180300,17919145,455,455,455,455,0
20240924,180200,17919145,455,455,455,455,0
20240924,180100,17919145,455,455,455,455,0
20240924,180000,17919145,455,455,455,455,0
20240924,175900,17919145,455,455,455,455,0
20240924,175800,17919145,455,455,455,455,0
20240924,175700,17919145,455,455,455,455,0
20240924,175600,17919145,455,455,455,455,0
20240924,175500,17919145,455,455,455,455,0
20240924,175400,17919145,455,455,455,455,0
20240924,175300,17919145,455,455,455,455,0
20240924,175200,17919145,455,455,455,455,0
20240924,175100,17919145,455,455,455,455,5262
20240924,175000,17919145,455,455,455,455,0
20240924,174900,17919145,455,455,455,455,0
20240924,174800,17919145,455,455,455,455,0
20240924,174700,17919145,455,455,455,455,0
20240924,174600,17919145,455,455,455,455,0
20240924,174500,17919145,455,455,455,455,0
20240924,174400,17919145,455,455,455,455,0
20240924,174300,17919145,455,455,455,455,0
20240924,174200,17919145,455,455,455,455,0
20240924,174100,17919145,455,455,455,455,0
20240924,174000,17919145,455,455,455,455,0
20240924,173900,17919145,455,455,455,455,0
20240924,173800,17919145,455,455,455,455,0
20240924,173700,17919145,455,455,455,455,0
20240924,173600,17919145,455,455,455,455,0
20240924,173500,17919145,455,455,455,455,0
20240924,173400,17919145,455,455,455,455,0
20240924,173300,17919145,455,455,455,455,0
20240924,173200,17919145,455,455,455,455,0
20240924,173100,17919145,455,455,455,455,0
20240924,173000,17919145,455,455,455,455,0
20240924,172900,17919145,455,455,455,455,0
20240924,172800,17919145,455,455,455,455,0
20240924,172700,17919145,455,455,455,455,0
20240924,172600,17919145,455,455,455,455,0
20240924,172500,17919145,455,455,455,455,0
20240924,172400,17919145,455,455,455,455,0
20240924,172300,17919145,455,455,455,455,0
20240924,172200,17919145,455,455,455,455,0
20240924,172100,17919145,455,455,455,455,5262
20240924,172000,17919145,455,455,455,455,0
20240924,171900,17919145,455,455,455,455,0
20240924,171800,17919145,455,455,455,455,0
20240924,171700,17919145,455,455,455,455,0
20240924,171600,17919145,455,455,455,455,0
20240924,171500,17919145,455,455,455,455,0
20240924,171400,17919145,455,455,455,455,0
20240924,171300,17919145,455,455,455,455,0
20240924,171200,17919145,455,455,455,455,0
20240924,171100,17919145,455,455,455,455,0
20240924,171000,17919145,455,455,455,455,0
20240924,170900,17919145,455,455,455,455,0
20240924,170800,17919145,455,455,455,455,0
20240924,170700,17919145,455,455,455,455,0
20240924,170600,17919145,455,455,455,455,0
20240924,170500,17919145,455,455,455,455,0
20240924,170400,17919145,455,455,455,455,0
20240924,170300,17919145,455,455,455,455,0
20240924,170200,17919145,455,455,455,455,0
20240924,170100,17919145,455,455,455,455,0
20240924,170000,17919145,455,455,455,455,0
20240924,165900,17919145,455,455,455,455,0
20240924,165800,17919145,455,455,455,455,0
20240924,165700,17919145,455,455,455,455,0
20240924,165600,17919145,455,455,455,455,0
20240924,165500,17919145,455,455,455,455,0
20240924,165400,17919145,455,455,455,455,0
20240924,165300,17919145,455,455,455,455,0
20240924,165200,17919145,455,455,455,455,0
20240924,165100,17919145,455,455,455,455,5262
20240924,165000,17919145,455,455,455,455,0
20240924,164900,17919145,455,455,455,455,0
20240924,164800,17919145,455,455,455,455,0
20240924,164700,17919145,455,455,455,455,0
20240924,164600,17919145,455,455,455,455,0
20240924,164500,17919145,455,455,455,455,0
20240924,164400,17919145,455,455,455,455,0
20240924,164300,17919145,455,455,455,455,0
20240924,164200,17919145,455,455,455,455,0
20240924,164100,17919145,455,455,455,455,0
20240924,164000,17919145,455,455,455,455,0
20240924,163900,17919145,455,455,455,455,0
20240924,163800,17919145,455,455,455,455,0
20240924,163700,17919145,455,455,455,455,0
20240924,163600,17919145,455,455,455,455,0
20240924,163500,17919145,455,455,455,455,0
20240924,163400,17919145,455,455,455,455,0
20240924,163300,17919145,455,455,455,455,0
20240924,163200,17919145,455,455,455,455,0
20240924,163100,17919145,455,455,455,455,0
20240924,163000,17919145,455,455,455,455,0
20240924,162900,17919145,455,455,455,455,0
20240924,162800,17919145,455,455,455,455,0
20240924,162700,17919145,455,455,455,455,0
20240924,162600,17919145,455,455,455,455,0
20240924,162500,17919145,455,455,455,455,0
20240924,162400,17919145,455,455,455,455,0
20240924,162300,17919145,455,455,455,455,0
20240924,162200,17919145,455,455,455,455,0
20240924,162100,17919145,455,455,455,455,5262
20240924,162000,17919145,455,455,455,455,0
20240924,161900,17919145,455,455,455,455,0
20240924,161800,17919145,455,455,455,455,0
20240924,161700,17919145,455,455,455,455,0
20240924,161600,17919145,455,455,455,455,0
20240924,161500,17919145,455,455,455,455,0
20240924,161400,17919145,455,455,455,455,0
20240924,161300,17919145,455,455,455,455,0
20240924,161200,17919145,455,455,455,455,0
20240924,161100,17919145,455,455,455,455,0
20240924,161000,17919145,455,455,455,455,0
20240924,160900,17919145,455,455,455,455,0
20240924,160800,17919145,455,455,455,455,0
20240924,160700,17919145,455,455,455,455,0
20240924,160600,17919145,455,455,455,455,0
20240924,160500,17919145,455,455,455,455,0
20240924,160400,17919145,455,455,455,455,0
20240924,160300,17919145,455,455,455,455,0
20240924,160200,17919145,455,455,455,455,0
20240924,160100,17919145,455,455,455,455,0
20240924,160000,17919145,455,455,455,455,0
20240924,155900,17919145,455,455,455,455,0
20240924,155800,17919145,455,455,455,455,0
20240924,155700,17919145,455,455,455,455,0
20240924,155600,17919145,455,455,455,455,0
20240924,155500,17919145,455,455,455,455,0
20240924,155400,17919145,455,455,455,455,0
20240924,155300,17919145,455,455,455,455,0
20240924,155200,17919145,455,455,455,455,0
20240924,155100,17919145,455,455,455,455,5262
20240924,155000,17919145,455,455,455,455,0
20240924,154900,17919145,455,455,455,455,0
20240924,154800,17919145,455,455,455,455,0
20240924,154700,17919145,455,455,455,455,0
20240924,154600,17919145,455,455,455,455,0
20240924,154500,17919145,455,455,455,455,0
20240924,154400,17919145,455,455,455,455,0
20240924,154300,17919145,455,455,455,455,0
20240924,154200,17919145,455,455,455,455,0
20240924,154100,17919145,455,455,455,455,0
20240924,154000,17919145,455,455,455,455,0
20240924,153900,17919145,455,455,455,455,0
20240924,153800,17919145,455,455,455,455,0
20240924,153700,17919145,455,455,455,455,0
20240924,153600,17919145,455,455,455,455,0
20240924,153500,17919145,455,455,455,455,0
20240924,153400,17919145,455,455,455,455,0
20240924,153300,17919145,455,455,455,455,0
20240924,153200,17919145,455,455,455,455,0
20240924,153100,17919145,455,455,455,455,0
20240924,153000,17919145,455,455,455,455,5262
20240924,152900,15524935,449,449,449,449,0
20240924,152800,15524935,449,449,449,449,0
20240924,152700,15524935,449,449,449,449,0
20240924,152600,15524935,449,449,449,449,0
20240924,152500,15524935,449,449,449,449,0
20240924,152400,15524935,449,449,449,449,0
20240924,152300,15524935,449,449,449,449,0
20240924,152200,15524935,449,449,449,449,0
20240924,152100,15524935,449,449,449,449,0
20240924,152000,15524935,449,449,449,449,0
20240924,151900,15524935,449,449,449,449,1
20240924,151800,15524486,449,449,449,449,0
20240924,151700,15524486,449,449,449,449,1
20240924,151600,15524037,449,449,449,449,2
20240924,151500,15523139,449,449,449,449,3
20240924,151400,15521792,449,449,449,449,12
20240924,151300,15516404,455,455,455,455,0
20240924,151200,15516404,455,455,455,455,0
20240924,151100,15516404,455,455,455,455,0
20240924,151000,15516404,455,449,455,449,20
20240924,150900,15507400,450,450,450,450,0
20240924,150800,15507400,450,450,450,450,0
20240924,150700,15507400,450,451,451,450,16
20240924,150600,15500185,455,447,456,447,12924
20240924,150500,9630529,446,446,446,446,0
20240924,150400,9630529,446,446,446,446,1577
20240924,150300,8927187,446,445,446,444,279
20240924,150200,8803246,445,445,445,445,0
20240924,150100,8803246,445,445,445,445,2400
20240924,150000,7735246,446,445,446,445,952
20240924,145900,7311605,445,445,445,445,0
20240924,145800,7311605,445,445,445,445,0
20240924,145700,7311605,445,445,445,445,0
20240924,145600,7311605,445,445,445,445,0
20240924,145500,7311605,445,445,445,445,0
20240924,145400,7311605,445,445,445,445,0
20240924,145300,7311605,445,445,445,445,0
20240924,145200,7311605,445,445,445,445,0
20240924,145100,7311605,445,445,445,445,0
20240924,145000,7311605,445,445,445,445,5
20240924,144900,7309380,445,445,445,445,0
20240924,144800,7309380,445,445,445,445,0
20240924,144700,7309380,445,445,445,445,0
20240924,144600,7309380,445,445,445,445,0
20240924,144500,7309380,445,445,445,445,0
20240924,144400,7309380,445,445,445,445,1
20240924,144300,7308935,445,445,445,445,4
20240924,144200,7307155,445,445,445,445,10
20240924,144100,7302705,445,445,445,445,20
20240924,144000,7293805,445,445,445,445,0
20240924,143900,7293805,445,445,445,445,0
20240924,143800,7293805,445,445,445,445,0
20240924,143700,7293805,445,445,445,445,0
20240924,143600,7293805,445,445,445,445,0
20240924,143500,7293805,445,445,445,445,0
20240924,143400,7293805,445,445,445,445,0
20240924,143300,7293805,445,445,445,445,101
20240924,143200,7248860,445,445,445,445,1
20240924,143100,7248415,445,445,445,445,0
20240924,143000,7248415,445,445,445,445,0
20240924,142900,7248415,445,445,445,445,0
20240924,142800,7248415,445,445,445,445,0
20240924,142700,7248415,445,445,445,445,0
20240924,142600,7248415,445,445,445,445,0
20240924,142500,7248415,445,445,445,445,0
20240924,142400,7248415,445,445,445,445,0
20240924,142300,7248415,445,445,445,445,4
20240924,142200,7246635,445,445,445,445,3
20240924,142100,7245300,445,445,445,445,0
20240924,142000,7245300,445,445,445,445,0
20240924,141900,7245300,445,445,445,445,0
20240924,141800,7245300,445,445,445,445,0
20240924,141700,7245300,445,445,445,445,0
20240924,141600,7245300,445,445,445,445,0
20240924,141500,7245300,445,445,445,445,0
20240924,141400,7245300,445,445,445,445,0
20240924,141300,7245300,445,445,445,445,3
20240924,141200,7243965,445,445,445,445,0
20240924,141100,7243965,445,445,445,445,0
20240924,141000,7243965,445,445,445,445,0
20240924,140900,7243965,445,445,445,445,0
20240924,140800,7243965,445,445,445,445,0
20240924,140700,7243965,445,445,445,445,0
20240924,140600,7243965,445,445,445,445,0
20240924,140500,7243965,445,445,445,445,0
20240924,140400,7243965,445,445,445,445,82
20240924,140300,7207475,444,444,444,444,0
20240924,140200,7207475,444,444,444,444,0
20240924,140100,7207475,444,444,444,444,0
20240924,140000,7207475,444,444,444,444,0
20240924,135900,7207475,444,444,444,444,0
20240924,135800,7207475,444,444,444,444,2171
20240924,135700,6243551,444,444,444,444,0
20240924,135600,6243551,444,444,444,444,0
20240924,135500,6243551,444,444,444,444,0
20240924,135400,6243551,444,444,444,444,0
20240924,135300,6243551,444,444,444,444,0
20240924,135200,6243551,444,444,444,444,1
20240924,135100,6243107,444,444,444,444,3
20240924,135000,6241775,444,444,444,444,0
20240924,134900,6241775,444,444,444,444,0
20240924,134800,6241775,444,444,444,444,1538
20240924,134700,5558903,444,444,444,444,0
20240924,134600,5558903,444,444,444,444,0
20240924,134500,5558903,444,444,444,444,0
20240924,134400,5558903,444,444,444,444,0
20240924,134300,5558903,444,444,444,444,0
20240924,134200,5558903,444,444,444,444,0
20240924,134100,5558903,444,444,444,444,0
20240924,134000,5558903,444,444,444,444,0
20240924,133900,5558903,444,444,444,444,0
20240924,133800,5558903,444,444,444,444,0
20240924,133700,5558903,444,444,444,444,0
20240924,133600,5558903,444,444,444,444,0
20240924,133500,5558903,444,444,444,444,0
20240924,133400,5558903,444,444,444,444,0
20240924,133300,5558903,444,444,444,444,0
20240924,133200,5558903,444,444,444,444,0
20240924,133100,5558903,444,444,444,444,0
20240924,133000,5558903,444,444,444,444,0
20240924,132900,5558903,444,444,444,444,0
20240924,132800,5558903,444,444,444,444,0
20240924,132700,5558903,444,444,444,444,0
20240924,132600,5558903,444,444,444,444,0
20240924,132500,5558903,444,444,444,444,0
20240924,132400,5558903,444,444,444,444,0
20240924,132300,5558903,444,444,444,444,0
20240924,132200,5558903,444,444,444,444,1
20240924,132100,5558459,444,444,444,444,16
20240924,132000,5551355,444,444,444,444,0
20240924,131900,5551355,444,444,444,444,150
20240924,131800,5484755,444,444,444,444,20
20240924,131700,5475875,444,444,444,444,0
20240924,131600,5475875,444,444,444,444,0
20240924,131500,5475875,444,444,444,444,0
20240924,131400,5475875,444,444,444,444,0
20240924,131300,5475875,444,444,444,444,40
20240924,131200,5458115,444,444,444,444,0
20240924,131100,5458115,444,444,444,444,5
20240924,131000,5455895,444,444,444,444,0
20240924,130900,5455895,444,444,444,444,3
20240924,130800,5454563,444,444,444,444,0
20240924,130700,5454563,444,444,444,444,0
20240924,130600,5454563,444,444,444,444,0
20240924,130500,5454563,444,444,444,444,507
20240924,130400,5229455,444,444,444,444,507
20240924,130300,5004347,444,444,444,444,0
20240924,130200,5004347,444,444,444,444,0
20240924,130100,5004347,444,444,444,444,0
20240924,130000,5004347,444,444,444,444,0
20240924,125900,5004347,444,444,444,444,0
20240924,125800,5004347,444,444,444,444,0
20240924,125700,5004347,444,444,444,444,7
20240924,125600,5001239,444,444,444,444,0
20240924,125500,5001239,444,444,444,444,0
20240924,125400,5001239,444,444,444,444,0
20240924,125300,5001239,444,444,444,444,6
20240924,125200,4998575,444,444,444,444,0
20240924,125100,4998575,444,444,444,444,0
20240924,125000,4998575,444,444,444,444,5
20240924,124900,4996355,444,444,444,444,1
20240924,124800,4995911,444,444,444,444,0
20240924,124700,4995911,444,444,444,444,0
20240924,124600,4995911,444,444,444,444,2
20240924,124500,4995023,444,444,444,444,1005
20240924,124400,4548803,444,444,444,444,0
20240924,124300,4548803,444,444,444,444,0
20240924,124200,4548803,444,444,444,444,0
20240924,124100,4548803,444,444,444,444,0
20240924,124000,4548803,444,444,444,444,0
20240924,123900,4548803,444,444,444,444,0
20240924,123800,4548803,444,444,444,444,0
20240924,123700,4548803,444,444,444,444,0
20240924,123600,4548803,444,444,444,444,0
20240924,123500,4548803,444,444,444,444,0
20240924,123400,4548803,444,444,444,444,47
20240924,123300,4527935,444,444,444,444,2
20240924,123200,4527047,444,444,444,444,0
20240924,123100,4527047,444,444,444,444,0
20240924,123000,4527047,444,444,444,444,0
20240924,122900,4527047,444,444,444,444,0
20240924,122800,4527047,444,444,444,444,0
20240924,122700,4527047,444,444,444,444,0
20240924,122600,4527047,444,444,444,444,2
20240924,122500,4526159,444,444,444,444,1
20240924,122400,4525715,444,444,444,444,0
20240924,122300,4525715,444,444,444,444,0
20240924,122200,4525715,444,444,444,444,1
20240924,122100,4525271,444,444,444,444,50
20240924,122000,4503071,444,444,444,444,0
20240924,121900,4503071,444,444,444,444,0
20240924,121800,4503071,444,444,444,444,0
20240924,121700,4503071,444,444,444,444,0
20240924,121600,4503071,444,444,444,444,0
20240924,121500,4503071,444,444,444,444,0
20240924,121400,4503071,444,444,444,444,50
20240924,121300,4480871,444,444,444,444,0
20240924,121200,4480871,444,444,444,444,0
20240924,121100,4480871,444,444,444,444,0
20240924,121000,4480871,444,444,444,444,0
20240924,120900,4480871,444,444,444,444,0
20240924,120800,4480871,444,444,444,444,0
20240924,120700,4480871,444,444,444,444,0
20240924,120600,4480871,444,444,444,444,0
20240924,120500,4480871,444,444,444,444,281
20240924,120400,4356107,444,444,444,444,0
20240924,120300,4356107,444,444,444,444,0
20240924,120200,4356107,444,444,444,444,0
20240924,120100,4356107,444,444,444,444,0
20240924,120000,4356107,444,444,444,444,0
20240924,115900,4356107,444,444,444,444,0
20240924,115800,4356107,444,444,444,444,0
20240924,115700,4356107,444,444,444,444,0
20240924,115600,4356107,444,444,444,444,0
20240924,115500,4356107,444,444,444,444,0
20240924,115400,4356107,444,444,444,444,0
20240924,115300,4356107,444,444,444,444,0
20240924,115200,4356107,444,444,444,444,0
20240924,115100,4356107,444,444,444,444,0
20240924,115000,4356107,444,444,444,444,0
20240924,114900,4356107,444,444,444,444,1
20240924,114800,4355663,445,445,445,445,0
20240924,114700,4355663,445,445,445,445,1
20240924,114600,4355218,446,446,446,446,0
20240924,114500,4355218,446,446,446,446,0
20240924,114400,4355218,446,446,446,446,0
20240924,114300,4355218,446,446,446,446,0
20240924,114200,4355218,446,446,446,446,0
20240924,114100,4355218,446,446,446,446,0
20240924,114000,4355218,446,446,446,446,0
20240924,113900,4355218,446,446,446,446,0
20240924,113800,4355218,446,446,446,446,0
20240924,113700,4355218,446,446,446,446,1
20240924,113600,4354772,446,444,446,444,2
20240924,113500,4353882,444,444,444,444,1000
20240924,113400,3909882,445,445,445,445,0
20240924,113300,3909882,445,445,445,445,0
20240924,113200,3909882,445,445,445,445,0
20240924,113100,3909882,445,445,445,445,0
20240924,113000,3909882,445,445,445,445,7
20240924,112900,3906767,445,445,445,445,0
20240924,112800,3906767,445,445,445,445,0
20240924,112700,3906767,445,445,445,445,0
20240924,112600,3906767,445,445,445,445,0
20240924,112500,3906767,445,445,445,445,0
20240924,112400,3906767,445,445,445,445,0
20240924,112300,3906767,445,445,445,445,0
20240924,112200,3906767,445,445,445,445,0
20240924,112100,3906767,445,445,445,445,0
20240924,112000,3906767,445,445,445,445,1
20240924,111900,3906322,446,446,446,446,0
20240924,111800,3906322,446,446,446,446,0
20240924,111700,3906322,446,446,446,446,0
20240924,111600,3906322,446,446,446,446,0
20240924,111500,3906322,446,446,446,446,0
20240924,111400,3906322,446,446,446,446,0
20240924,111300,3906322,446,446,446,446,0
20240924,111200,3906322,446,446,446,446,0
20240924,111100,3906322,446,446,446,446,0
20240924,111000,3906322,446,446,446,446,0
20240924,110900,3906322,446,446,446,446,0
20240924,110800,3906322,446,446,446,446,0
20240924,110700,3906322,446,446,446,446,0
20240924,110600,3906322,446,446,446,446,1
20240924,110500,3905876,446,446,446,446,0
20240924,110400,3905876,446,446,446,446,0
20240924,110300,3905876,446,446,446,446,0
20240924,110200,3905876,446,446,446,446,9
20240924,110100,3901862,446,446,446,446,0
20240924,110000,3901862,446,446,446,446,0
20240924,105900,3901862,446,446,446,446,0
20240924,105800,3901862,446,446,446,446,1
20240924,105700,3901416,446,446,446,446,0
20240924,105600,3901416,446,446,446,446,0
20240924,105500,3901416,446,446,446,446,0
20240924,105400,3901416,446,446,446,446,0
20240924,105300,3901416,446,446,446,446,1
20240924,105200,3900970,445,445,445,445,0
20240924,105100,3900970,445,445,445,445,0
20240924,105000,3900970,445,445,445,445,0
20240924,104900,3900970,445,445,445,445,0
20240924,104800,3900970,445,445,445,445,0
20240924,104700,3900970,445,445,445,445,0
20240924,104600,3900970,445,445,445,445,0
20240924,104500,3900970,445,445,445,445,0
20240924,104400,3900970,445,445,445,445,0
20240924,104300,3900970,445,445,445,445,0
20240924,104200,3900970,445,445,445,445,31
20240924,104100,3887175,445,445,445,445,2
20240924,104000,3886285,445,446,446,445,78
20240924,103900,3851506,445,451,451,445,402
20240924,103800,3670987,451,451,451,451,0
20240924,103700,3670987,451,451,451,451,0
20240924,103600,3670987,451,451,451,451,0
20240924,103500,3670987,451,451,451,451,0
20240924,103400,3670987,451,451,451,451,400
20240924,103300,3490587,453,453,453,453,0
20240924,103200,3490587,453,453,453,453,0
20240924,103100,3490587,453,453,453,453,20
20240924,103000,3481527,454,454,454,454,0
20240924,102900,3481527,454,454,454,454,0
20240924,102800,3481527,454,454,454,454,0
20240924,102700,3481527,454,454,454,454,0
20240924,102600,3481527,454,454,454,454,0
20240924,102500,3481527,454,454,454,454,0
20240924,102400,3481527,454,454,454,454,0
20240924,102300,3481527,454,454,454,454,1
20240924,102200,3481073,451,451,451,451,0
20240924,102100,3481073,451,451,451,451,0
20240924,102000,3481073,451,453,453,451,100
20240924,101900,3435963,457,457,457,457,0
20240924,101800,3435963,457,457,457,457,0
20240924,101700,3435963,457,457,457,457,0
20240924,101600,3435963,457,455,457,455,5
20240924,101500,3433682,457,455,457,455,10
20240924,101400,3429116,455,455,455,455,6
20240924,101300,3426386,455,455,455,455,5
20240924,101200,3424111,450,451,456,450,40
20240924,101100,3406010,451,451,457,451,64
20240924,101000,3377095,451,447,457,447,35
20240924,100900,3361299,446,446,446,446,0
20240924,100800,3361299,446,445,446,445,263
20240924,100700,3244210,445,445,445,445,1973
20240924,100600,2366225,445,445,445,445,0
20240924,100500,2366225,445,445,445,445,0
20240924,100400,2366225,445,445,445,445,0
20240924,100300,2366225,445,445,445,445,1
20240924,100200,2365780,444,444,444,444,0
20240924,100100,2365780,444,444,444,444,0
20240924,100000,2365780,444,444,444,444,0
20240924,095900,2365780,444,444,444,444,0
20240924,095800,2365780,444,444,444,444,0
20240924,095700,2365780,444,444,444,444,0
20240924,095600,2365780,444,444,444,444,0
20240924,095500,2365780,444,444,444,444,0
20240924,095400,2365780,444,444,444,444,0
20240924,095300,2365780,444,444,444,444,0
20240924,095200,2365780,444,444,444,444,0
20240924,095100,2365780,444,444,444,444,0
20240924,095000,2365780,444,444,444,444,2000
20240924,094900,1477780,444,444,444,444,600
20240924,094800,1211380,444,444,444,444,0
20240924,094700,1211380,444,444,444,444,0
20240924,094600,1211380,444,444,444,444,1000
20240924,094500,767380,442,442,442,442,0
20240924,094400,767380,442,442,442,442,0
20240924,094300,767380,442,442,442,442,0
20240924,094200,767380,442,444,444,442,101
20240924,094100,722736,444,444,444,444,0
20240924,094000,722736,444,444,444,444,0
20240924,093900,722736,444,444,444,444,0
20240924,093800,722736,444,444,444,444,0
20240924,093700,722736,444,444,444,444,2
20240924,093600,721848,444,444,444,444,0
20240924,093500,721848,444,444,444,444,0
20240924,093400,721848,444,444,444,444,21
20240924,093300,712524,444,444,444,444,33
20240924,093200,697872,444,444,444,444,37
20240924,093100,681444,444,444,444,444,2
20240924,093000,680556,444,443,444,443,4
20240924,092900,678781,444,444,444,444,0
20240924,092800,678781,444,444,444,444,0
20240924,092700,678781,444,444,444,444,0
20240924,092600,678781,444,444,444,444,1
20240924,092500,678337,444,444,444,444,0
20240924,092400,678337,444,444,444,444,0
20240924,092300,678337,444,444,444,444,5
20240924,092200,676117,444,444,444,444,0
20240924,092100,676117,444,444,444,444,0
20240924,092000,676117,444,444,444,444,15
20240924,091900,669457,444,444,444,444,0
20240924,091800,669457,444,444,444,444,0
20240924,091700,669457,444,443,444,443,23
20240924,091600,659262,445,445,445,445,4
20240924,091500,657482,446,446,446,446,0
20240924,091400,657482,446,446,446,446,0
20240924,091300,657482,446,446,446,446,0
20240924,091200,657482,446,446,446,446,0
20240924,091100,657482,446,446,446,446,0
20240924,091000,657482,446,446,446,446,2
20240924,090900,656590,446,446,446,446,0
20240924,090800,656590,446,446,446,446,0
20240924,090700,656590,446,446,446,446,1
20240924,090600,656144,446,446,446,446,2
20240924,090500,655252,446,446,446,446,50
20240924,090400,632952,446,446,446,446,0
20240924,090300,632952,446,446,446,446,0
20240924,090200,632952,446,446,446,446,0
20240924,090100,632952,446,446,446,446,0
20240924,090000,632952,446,442,446,442,1432