stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,185100,23779381,454,454,454,454,739
20240926,185000,23779381,454,454,454,454,0
20240926,184900,23779381,454,454,454,454,0
20240926,184800,23779381,454,454,454,454,0
20240926,184700,23779381,454,454,454,454,0
20240926,184600,23779381,454,454,454,454,0
20240926,184500,23779381,454,454,454,454,0
20240926,184400,23779381,454,454,454,454,0
20240926,184300,23779381,454,454,454,454,0
20240926,184200,23779381,454,454,454,454,0
20240926,184100,23779381,454,454,454,454,0
20240926,184000,23779381,454,454,454,454,0
20240926,183900,23779381,454,454,454,454,0
20240926,183800,23779381,454,454,454,454,0
20240926,183700,23779381,454,454,454,454,0
20240926,183600,23779381,454,454,454,454,0
20240926,183500,23779381,454,454,454,454,0
20240926,183400,23779381,454,454,454,454,0
20240926,183300,23779381,454,454,454,454,0
20240926,183200,23779381,454,454,454,454,0
20240926,183100,23779381,454,454,454,454,0
20240926,183000,23779381,454,454,454,454,0
20240926,182900,23779381,454,454,454,454,0
20240926,182800,23779381,454,454,454,454,0
20240926,182700,23779381,454,454,454,454,0
20240926,182600,23779381,454,454,454,454,0
20240926,182500,23779381,454,454,454,454,0
20240926,182400,23779381,454,454,454,454,0
20240926,182300,23779381,454,454,454,454,0
20240926,182200,23779381,454,454,454,454,0
20240926,182100,23779381,454,454,454,454,739
20240926,182000,23779381,454,454,454,454,0
20240926,181900,23779381,454,454,454,454,0
20240926,181800,23779381,454,454,454,454,0
20240926,181700,23779381,454,454,454,454,0
20240926,181600,23779381,454,454,454,454,0
20240926,181500,23779381,454,454,454,454,0
20240926,181400,23779381,454,454,454,454,0
20240926,181300,23779381,454,454,454,454,0
20240926,181200,23779381,454,454,454,454,0
20240926,181100,23779381,454,454,454,454,0
20240926,181000,23779381,454,454,454,454,0
20240926,180900,23779381,454,454,454,454,0
20240926,180800,23779381,454,454,454,454,0
20240926,180700,23779381,454,454,454,454,0
20240926,180600,23779381,454,454,454,454,0
20240926,180500,23779381,454,454,454,454,0
20240926,180400,23779381,454,454,454,454,0
20240926,180300,23779381,454,454,454,454,0
20240926,180200,23779381,454,454,454,454,0
20240926,180100,23779381,454,454,454,454,0
20240926,180000,23779381,454,454,454,454,0
20240926,175900,23779381,454,454,454,454,0
20240926,175800,23779381,454,454,454,454,0
20240926,175700,23779381,454,454,454,454,0
20240926,175600,23779381,454,454,454,454,0
20240926,175500,23779381,454,454,454,454,0
20240926,175400,23779381,454,454,454,454,0
20240926,175300,23779381,454,454,454,454,0
20240926,175200,23779381,454,454,454,454,0
20240926,175100,23779381,454,454,454,454,739
20240926,175000,23779381,454,454,454,454,0
20240926,174900,23779381,454,454,454,454,0
20240926,174800,23779381,454,454,454,454,0
20240926,174700,23779381,454,454,454,454,0
20240926,174600,23779381,454,454,454,454,0
20240926,174500,23779381,454,454,454,454,0
20240926,174400,23779381,454,454,454,454,0
20240926,174300,23779381,454,454,454,454,0
20240926,174200,23779381,454,454,454,454,0
20240926,174100,23779381,454,454,454,454,0
20240926,174000,23779381,454,454,454,454,0
20240926,173900,23779381,454,454,454,454,0
20240926,173800,23779381,454,454,454,454,0
20240926,173700,23779381,454,454,454,454,0
20240926,173600,23779381,454,454,454,454,0
20240926,173500,23779381,454,454,454,454,0
20240926,173400,23779381,454,454,454,454,0
20240926,173300,23779381,454,454,454,454,0
20240926,173200,23779381,454,454,454,454,0
20240926,173100,23779381,454,454,454,454,0
20240926,173000,23779381,454,454,454,454,0
20240926,172900,23779381,454,454,454,454,0
20240926,172800,23779381,454,454,454,454,0
20240926,172700,23779381,454,454,454,454,0
20240926,172600,23779381,454,454,454,454,0
20240926,172500,23779381,454,454,454,454,0
20240926,172400,23779381,454,454,454,454,0
20240926,172300,23779381,454,454,454,454,0
20240926,172200,23779381,454,454,454,454,0
20240926,172100,23779381,454,454,454,454,739
20240926,172000,23779381,454,454,454,454,0
20240926,171900,23779381,454,454,454,454,0
20240926,171800,23779381,454,454,454,454,0
20240926,171700,23779381,454,454,454,454,0
20240926,171600,23779381,454,454,454,454,0
20240926,171500,23779381,454,454,454,454,0
20240926,171400,23779381,454,454,454,454,0
20240926,171300,23779381,454,454,454,454,0
20240926,171200,23779381,454,454,454,454,0
20240926,171100,23779381,454,454,454,454,0
20240926,171000,23779381,454,454,454,454,0
20240926,170900,23779381,454,454,454,454,0
20240926,170800,23779381,454,454,454,454,0
20240926,170700,23779381,454,454,454,454,0
20240926,170600,23779381,454,454,454,454,0
20240926,170500,23779381,454,454,454,454,0
20240926,170400,23779381,454,454,454,454,0
20240926,170300,23779381,454,454,454,454,0
20240926,170200,23779381,454,454,454,454,0
20240926,170100,23779381,454,454,454,454,0
20240926,170000,23779381,454,454,454,454,0
20240926,165900,23779381,454,454,454,454,0
20240926,165800,23779381,454,454,454,454,0
20240926,165700,23779381,454,454,454,454,0
20240926,165600,23779381,454,454,454,454,0
20240926,165500,23779381,454,454,454,454,0
20240926,165400,23779381,454,454,454,454,0
20240926,165300,23779381,454,454,454,454,0
20240926,165200,23779381,454,454,454,454,0
20240926,165100,23779381,454,454,454,454,739
20240926,165000,23779381,454,454,454,454,0
20240926,164900,23779381,454,454,454,454,0
20240926,164800,23779381,454,454,454,454,0
20240926,164700,23779381,454,454,454,454,0
20240926,164600,23779381,454,454,454,454,0
20240926,164500,23779381,454,454,454,454,0
20240926,164400,23779381,454,454,454,454,0
20240926,164300,23779381,454,454,454,454,0
20240926,164200,23779381,454,454,454,454,0
20240926,164100,23779381,454,454,454,454,0
20240926,164000,23779381,454,454,454,454,0
20240926,163900,23779381,454,454,454,454,0
20240926,163800,23779381,454,454,454,454,0
20240926,163700,23779381,454,454,454,454,0
20240926,163600,23779381,454,454,454,454,0
20240926,163500,23779381,454,454,454,454,0
20240926,163400,23779381,454,454,454,454,0
20240926,163300,23779381,454,454,454,454,0
20240926,163200,23779381,454,454,454,454,0
20240926,163100,23779381,454,454,454,454,0
20240926,163000,23779381,454,454,454,454,0
20240926,162900,23779381,454,454,454,454,0
20240926,162800,23779381,454,454,454,454,0
20240926,162700,23779381,454,454,454,454,0
20240926,162600,23779381,454,454,454,454,0
20240926,162500,23779381,454,454,454,454,0
20240926,162400,23779381,454,454,454,454,0
20240926,162300,23779381,454,454,454,454,0
20240926,162200,23779381,454,454,454,454,0
20240926,162100,23779381,454,454,454,454,739
20240926,162000,23779381,454,454,454,454,0
20240926,161900,23779381,454,454,454,454,0
20240926,161800,23779381,454,454,454,454,0
20240926,161700,23779381,454,454,454,454,0
20240926,161600,23779381,454,454,454,454,0
20240926,161500,23779381,454,454,454,454,0
20240926,161400,23779381,454,454,454,454,0
20240926,161300,23779381,454,454,454,454,0
20240926,161200,23779381,454,454,454,454,0
20240926,161100,23779381,454,454,454,454,0
20240926,161000,23779381,454,454,454,454,0
20240926,160900,23779381,454,454,454,454,0
20240926,160800,23779381,454,454,454,454,0
20240926,160700,23779381,454,454,454,454,0
20240926,160600,23779381,454,454,454,454,0
20240926,160500,23779381,454,454,454,454,0
20240926,160400,23779381,454,454,454,454,0
20240926,160300,23779381,454,454,454,454,0
20240926,160200,23779381,454,454,454,454,0
20240926,160100,23779381,454,454,454,454,0
20240926,160000,23779381,454,454,454,454,0
20240926,155900,23779381,454,454,454,454,0
20240926,155800,23779381,454,454,454,454,0
20240926,155700,23779381,454,454,454,454,0
20240926,155600,23779381,454,454,454,454,0
20240926,155500,23779381,454,454,454,454,0
20240926,155400,23779381,454,454,454,454,0
20240926,155300,23779381,454,454,454,454,0
20240926,155200,23779381,454,454,454,454,0
20240926,155100,23779381,454,454,454,454,739
20240926,155000,23779381,454,454,454,454,0
20240926,154900,23779381,454,454,454,454,0
20240926,154800,23779381,454,454,454,454,0
20240926,154700,23779381,454,454,454,454,0
20240926,154600,23779381,454,454,454,454,0
20240926,154500,23779381,454,454,454,454,0
20240926,154400,23779381,454,454,454,454,0
20240926,154300,23779381,454,454,454,454,0
20240926,154200,23779381,454,454,454,454,0
20240926,154100,23779381,454,454,454,454,0
20240926,154000,23779381,454,454,454,454,0
20240926,153900,23779381,454,454,454,454,0
20240926,153800,23779381,454,454,454,454,0
20240926,153700,23779381,454,454,454,454,0
20240926,153600,23779381,454,454,454,454,0
20240926,153500,23779381,454,454,454,454,0
20240926,153400,23779381,454,454,454,454,0
20240926,153300,23779381,454,454,454,454,0
20240926,153200,23779381,454,454,454,454,0
20240926,153100,23779381,454,454,454,454,0
20240926,153000,23779381,454,454,454,454,739
20240926,152900,23443875,453,453,453,453,0
20240926,152800,23443875,453,453,453,453,0
20240926,152700,23443875,453,453,453,453,0
20240926,152600,23443875,453,453,453,453,0
20240926,152500,23443875,453,453,453,453,0
20240926,152400,23443875,453,453,453,453,0
20240926,152300,23443875,453,453,453,453,0
20240926,152200,23443875,453,453,453,453,0
20240926,152100,23443875,453,453,453,453,0
20240926,152000,23443875,453,453,453,453,0
20240926,151900,23443875,453,453,453,453,23
20240926,151800,23433456,454,453,454,453,93
20240926,151700,23391326,454,454,454,454,0
20240926,151600,23391326,454,454,454,454,0
20240926,151500,23391326,454,454,454,454,0
20240926,151400,23391326,454,454,454,454,0
20240926,151300,23391326,454,454,454,454,1
20240926,151200,23390872,453,453,453,453,0
20240926,151100,23390872,453,453,453,453,93
20240926,151000,23348743,453,453,454,453,195
20240926,150900,23260383,453,452,453,452,383
20240926,150800,23087265,451,451,451,451,1000
20240926,150700,22636265,453,453,453,453,0
20240926,150600,22636265,453,453,453,453,0
20240926,150500,22636265,453,453,453,453,0
20240926,150400,22636265,453,453,453,453,1
20240926,150300,22635812,453,453,453,451,1002
20240926,150200,22182961,453,453,453,453,0
20240926,150100,22182961,453,453,453,453,0
20240926,150000,22182961,453,453,453,453,0
20240926,145900,22182961,453,453,453,453,0
20240926,145800,22182961,453,453,453,453,0
20240926,145700,22182961,453,453,453,453,1
20240926,145600,22182508,453,453,453,453,0
20240926,145500,22182508,453,453,453,453,1
20240926,145400,22182055,453,453,453,453,5
20240926,145300,22179790,453,453,453,453,0
20240926,145200,22179790,453,453,453,453,0
20240926,145100,22179790,453,453,453,453,0
20240926,145000,22179790,453,453,453,453,0
20240926,144900,22179790,453,453,453,453,0
20240926,144800,22179790,453,453,453,453,0
20240926,144700,22179790,453,453,453,453,0
20240926,144600,22179790,453,453,453,453,0
20240926,144500,22179790,453,453,453,453,0
20240926,144400,22179790,453,453,453,453,0
20240926,144300,22179790,453,453,453,453,0
20240926,144200,22179790,453,453,453,453,0
20240926,144100,22179790,453,453,453,453,1
20240926,144000,22179337,453,453,453,453,0
20240926,143900,22179337,453,453,453,453,0
20240926,143800,22179337,453,453,453,453,0
20240926,143700,22179337,453,453,453,453,0
20240926,143600,22179337,453,453,453,453,2
20240926,143500,22178431,453,453,453,453,0
20240926,143400,22178431,453,453,453,453,0
20240926,143300,22178431,453,453,453,453,0
20240926,143200,22178431,453,453,453,453,0
20240926,143100,22178431,453,453,453,453,0
20240926,143000,22178431,453,453,453,453,67
20240926,142900,22148080,453,453,453,453,0
20240926,142800,22148080,453,453,453,453,0
20240926,142700,22148080,453,453,453,453,0
20240926,142600,22148080,453,453,453,453,0
20240926,142500,22148080,453,453,453,453,0
20240926,142400,22148080,453,453,453,453,0
20240926,142300,22148080,453,453,453,453,19
20240926,142200,22139473,452,452,452,452,19
20240926,142100,22130885,452,452,452,452,1
20240926,142000,22130433,452,452,452,452,0
20240926,141900,22130433,452,452,452,452,15
20240926,141800,22123653,452,452,452,452,20
20240926,141700,22114613,451,452,452,451,532
20240926,141600,21874356,454,454,454,454,0
20240926,141500,21874356,454,454,454,454,0
20240926,141400,21874356,454,454,454,454,0
20240926,141300,21874356,454,454,454,454,0
20240926,141200,21874356,454,454,454,454,4
20240926,141100,21872540,454,454,454,454,70
20240926,141000,21840760,454,454,454,454,0
20240926,140900,21840760,454,454,454,454,0
20240926,140800,21840760,454,454,454,454,0
20240926,140700,21840760,454,454,454,454,0
20240926,140600,21840760,454,454,454,454,0
20240926,140500,21840760,454,454,454,454,0
20240926,140400,21840760,454,454,454,454,0
20240926,140300,21840760,454,454,454,454,0
20240926,140200,21840760,454,454,454,454,0
20240926,140100,21840760,454,454,454,454,0
20240926,140000,21840760,454,454,454,454,0
20240926,135900,21840760,454,454,454,454,0
20240926,135800,21840760,454,454,454,454,0
20240926,135700,21840760,454,454,454,454,7
20240926,135600,21837582,455,455,455,455,0
20240926,135500,21837582,455,455,455,455,0
20240926,135400,21837582,455,455,455,455,0
20240926,135300,21837582,455,455,455,455,0
20240926,135200,21837582,455,455,455,455,0
20240926,135100,21837582,455,455,455,455,0
20240926,135000,21837582,455,453,455,453,98
20240926,134900,21793178,453,453,453,453,0
20240926,134800,21793178,453,453,453,453,0
20240926,134700,21793178,453,453,453,453,0
20240926,134600,21793178,453,453,453,453,0
20240926,134500,21793178,453,453,453,453,0
20240926,134400,21793178,453,453,453,453,0
20240926,134300,21793178,453,453,453,453,0
20240926,134200,21793178,453,453,453,453,0
20240926,134100,21793178,453,453,453,453,0
20240926,134000,21793178,453,453,453,453,0
20240926,133900,21793178,453,453,453,453,0
20240926,133800,21793178,453,453,453,453,0
20240926,133700,21793178,453,453,453,453,0
20240926,133600,21793178,453,453,453,453,0
20240926,133500,21793178,453,453,453,453,22000
20240926,133400,11827178,452,452,452,452,0
20240926,133300,11827178,452,452,452,452,108
20240926,133200,11778362,452,452,452,452,0
20240926,133100,11778362,452,452,452,452,1
20240926,133000,11777910,452,452,452,452,0
20240926,132900,11777910,452,452,452,452,0
20240926,132800,11777910,452,452,452,452,0
20240926,132700,11777910,452,452,452,452,0
20240926,132600,11777910,452,452,452,452,0
20240926,132500,11777910,452,452,452,452,0
20240926,132400,11777910,452,452,452,452,0
20240926,132300,11777910,452,452,452,452,0
20240926,132200,11777910,452,452,452,452,0
20240926,132100,11777910,452,452,452,452,0
20240926,132000,11777910,452,452,452,452,0
20240926,131900,11777910,452,452,452,452,0
20240926,131800,11777910,452,452,452,452,74
20240926,131700,11744462,453,453,453,453,0
20240926,131600,11744462,453,453,453,453,0
20240926,131500,11744462,453,453,453,453,0
20240926,131400,11744462,453,453,453,453,0
20240926,131300,11744462,453,453,453,453,0
20240926,131200,11744462,453,453,453,453,0
20240926,131100,11744462,453,453,453,453,0
20240926,131000,11744462,453,453,453,453,100
20240926,130900,11699162,453,453,453,453,0
20240926,130800,11699162,453,453,453,453,0
20240926,130700,11699162,453,453,453,453,0
20240926,130600,11699162,453,453,453,453,0
20240926,130500,11699162,453,453,453,453,0
20240926,130400,11699162,453,453,453,453,0
20240926,130300,11699162,453,453,453,453,0
20240926,130200,11699162,453,453,453,453,0
20240926,130100,11699162,453,453,453,453,0
20240926,130000,11699162,453,453,453,453,0
20240926,125900,11699162,453,453,453,453,0
20240926,125800,11699162,453,453,453,453,0
20240926,125700,11699162,453,453,453,453,0
20240926,125600,11699162,453,453,453,453,0
20240926,125500,11699162,453,453,453,453,1
20240926,125400,11698709,453,453,453,453,0
20240926,125300,11698709,453,453,453,453,0
20240926,125200,11698709,453,452,453,452,657
20240926,125100,11401730,452,452,452,452,50
20240926,125000,11379130,451,451,451,451,0
20240926,124900,11379130,451,451,451,451,0
20240926,124800,11379130,451,451,451,451,0
20240926,124700,11379130,451,451,451,451,0
20240926,124600,11379130,451,451,451,451,0
20240926,124500,11379130,451,451,451,451,1016
20240926,124400,10920914,452,452,452,452,0
20240926,124300,10920914,452,452,452,452,0
20240926,124200,10920914,452,452,452,452,1000
20240926,124100,10468914,452,452,452,452,0
20240926,124000,10468914,452,452,452,452,3
20240926,123900,10467558,452,452,452,452,0
20240926,123800,10467558,452,452,452,452,1
20240926,123700,10467106,452,452,452,452,0
20240926,123600,10467106,452,452,452,452,0
20240926,123500,10467106,452,452,452,452,0
20240926,123400,10467106,452,452,452,452,0
20240926,123300,10467106,452,452,452,452,1000
20240926,123200,10015106,452,452,452,452,0
20240926,123100,10015106,452,452,452,452,4
20240926,123000,10013298,452,452,452,452,14
20240926,122900,10006970,452,452,452,452,3
20240926,122800,10005614,452,452,452,452,2
20240926,122700,10004710,452,452,452,452,0
20240926,122600,10004710,452,452,452,452,0
20240926,122500,10004710,452,452,452,452,1
20240926,122400,10004258,452,452,452,452,0
20240926,122300,10004258,452,452,452,452,0
20240926,122200,10004258,452,452,452,452,0
20240926,122100,10004258,452,452,452,452,0
20240926,122000,10004258,452,452,452,452,0
20240926,121900,10004258,452,452,452,452,0
20240926,121800,10004258,452,452,452,452,0
20240926,121700,10004258,452,452,452,452,0
20240926,121600,10004258,452,452,452,452,0
20240926,121500,10004258,452,452,452,452,1
20240926,121400,10003806,451,451,451,451,0
20240926,121300,10003806,451,451,451,451,0
20240926,121200,10003806,451,451,451,451,0
20240926,121100,10003806,451,451,451,451,1
20240926,121000,10003355,452,452,452,452,0
20240926,120900,10003355,452,452,452,452,0
20240926,120800,10003355,452,452,452,452,0
20240926,120700,10003355,452,452,452,452,0
20240926,120600,10003355,452,452,452,452,0
20240926,120500,10003355,452,452,452,452,0
20240926,120400,10003355,452,452,452,452,5
20240926,120300,10001095,452,452,452,452,100
20240926,120200,9955895,452,452,452,452,0
20240926,120100,9955895,452,452,452,452,0
20240926,120000,9955895,452,452,452,452,0
20240926,115900,9955895,452,452,452,452,3
20240926,115800,9954539,452,452,452,452,0
20240926,115700,9954539,452,452,452,452,0
20240926,115600,9954539,452,452,452,452,0
20240926,115500,9954539,452,452,452,452,0
20240926,115400,9954539,452,452,452,452,0
20240926,115300,9954539,452,452,452,452,0
20240926,115200,9954539,452,452,452,452,1
20240926,115100,9954087,452,452,452,452,0
20240926,115000,9954087,452,452,452,452,0
20240926,114900,9954087,452,452,452,452,0
20240926,114800,9954087,452,452,452,452,0
20240926,114700,9954087,452,452,452,452,0
20240926,114600,9954087,452,452,452,452,0
20240926,114500,9954087,452,452,452,452,0
20240926,114400,9954087,452,452,452,452,0
20240926,114300,9954087,452,452,452,452,0
20240926,114200,9954087,452,452,452,452,0
20240926,114100,9954087,452,452,452,452,0
20240926,114000,9954087,452,452,452,452,0
20240926,113900,9954087,452,452,452,452,3
20240926,113800,9952731,452,452,452,452,0
20240926,113700,9952731,452,452,452,452,0
20240926,113600,9952731,452,452,452,452,0
20240926,113500,9952731,452,452,452,452,3
20240926,113400,9951375,452,452,452,452,2
20240926,113300,9950471,452,452,452,452,0
20240926,113200,9950471,452,452,452,452,0
20240926,113100,9950471,452,452,452,452,0
20240926,113000,9950471,452,452,452,452,0
20240926,112900,9950471,452,452,452,452,0
20240926,112800,9950471,452,452,452,452,0
20240926,112700,9950471,452,452,452,452,0
20240926,112600,9950471,452,452,452,452,0
20240926,112500,9950471,452,452,452,452,0
20240926,112400,9950471,452,452,452,452,0
20240926,112300,9950471,452,451,452,451,124
20240926,112200,9894517,451,451,451,451,0
20240926,112100,9894517,451,451,451,451,0
20240926,112000,9894517,451,451,451,451,1000
20240926,111900,9443517,452,452,452,452,0
20240926,111800,9443517,452,452,452,452,0
20240926,111700,9443517,452,452,452,452,0
20240926,111600,9443517,452,452,452,452,1
20240926,111500,9443065,452,452,452,452,0
20240926,111400,9443065,452,451,452,451,9
20240926,111300,9439005,451,451,451,451,0
20240926,111200,9439005,451,451,451,451,0
20240926,111100,9439005,451,451,451,451,0
20240926,111000,9439005,451,451,451,451,210
20240926,110900,9344295,451,451,451,451,0
20240926,110800,9344295,451,451,451,451,0
20240926,110700,9344295,451,451,451,451,1
20240926,110600,9343844,449,449,449,449,1
20240926,110500,9343395,450,450,450,450,850
20240926,110400,8960895,452,452,452,452,0
20240926,110300,8960895,452,452,452,452,0
20240926,110200,8960895,452,452,452,452,0
20240926,110100,8960895,452,452,452,452,0
20240926,110000,8960895,452,452,452,452,0
20240926,105900,8960895,452,452,452,452,0
20240926,105800,8960895,452,452,452,452,0
20240926,105700,8960895,452,452,452,452,0
20240926,105600,8960895,452,452,452,452,5005
20240926,105500,6698635,452,452,452,452,0
20240926,105400,6698635,452,452,452,452,1
20240926,105300,6698183,452,452,452,452,0
20240926,105200,6698183,452,452,452,452,0
20240926,105100,6698183,452,452,452,452,0
20240926,105000,6698183,452,452,452,452,0
20240926,104900,6698183,452,452,452,452,0
20240926,104800,6698183,452,452,452,452,1
20240926,104700,6697731,452,452,452,452,0
20240926,104600,6697731,452,452,452,452,0
20240926,104500,6697731,452,452,452,452,0
20240926,104400,6697731,452,452,452,452,0
20240926,104300,6697731,452,452,452,452,2
20240926,104200,6696827,452,452,452,452,1
20240926,104100,6696375,450,450,450,450,0
20240926,104000,6696375,450,450,450,450,1
20240926,103900,6695925,450,450,450,450,1000
20240926,103800,6245925,450,450,450,450,1
20240926,103700,6245475,452,452,452,452,0
20240926,103600,6245475,452,452,452,451,3
20240926,103500,6244120,451,451,451,451,0
20240926,103400,6244120,451,451,451,451,0
20240926,103300,6244120,451,451,451,451,0
20240926,103200,6244120,451,451,451,451,0
20240926,103100,6244120,451,451,451,451,0
20240926,103000,6244120,451,451,451,451,0
20240926,102900,6244120,451,451,451,451,0
20240926,102800,6244120,451,451,451,451,0
20240926,102700,6244120,451,451,451,451,0
20240926,102600,6244120,451,451,451,451,28
20240926,102500,6231492,452,452,452,452,1
20240926,102400,6231040,451,451,451,451,0
20240926,102300,6231040,451,451,451,451,0
20240926,102200,6231040,451,451,451,451,0
20240926,102100,6231040,451,451,451,451,0
20240926,102000,6231040,451,451,451,451,0
20240926,101900,6231040,451,451,451,451,1200
20240926,101800,5689840,452,452,452,452,0
20240926,101700,5689840,452,452,452,452,0
20240926,101600,5689840,452,452,452,452,0
20240926,101500,5689840,452,452,452,452,0
20240926,101400,5689840,452,452,452,452,0
20240926,101300,5689840,452,452,452,452,0
20240926,101200,5689840,452,452,452,452,100
20240926,101100,5644640,452,452,452,452,0
20240926,101000,5644640,452,452,452,452,0
20240926,100900,5644640,452,452,452,452,0
20240926,100800,5644640,452,452,452,452,0
20240926,100700,5644640,452,452,452,452,0
20240926,100600,5644640,452,452,452,452,0
20240926,100500,5644640,452,452,452,452,0
20240926,100400,5644640,452,452,452,452,0
20240926,100300,5644640,452,452,452,452,1
20240926,100200,5644188,452,452,452,452,0
20240926,100100,5644188,452,452,452,452,0
20240926,100000,5644188,452,452,452,452,1
20240926,095900,5643736,452,452,452,452,0
20240926,095800,5643736,452,452,452,452,0
20240926,095700,5643736,452,452,452,452,0
20240926,095600,5643736,452,452,452,452,0
20240926,095500,5643736,452,452,452,452,0
20240926,095400,5643736,452,452,452,452,0
20240926,095300,5643736,452,452,452,452,0
20240926,095200,5643736,452,452,452,452,0
20240926,095100,5643736,452,452,452,452,0
20240926,095000,5643736,452,452,452,452,0
20240926,094900,5643736,452,452,452,452,0
20240926,094800,5643736,452,452,452,452,0
20240926,094700,5643736,452,452,452,452,22
20240926,094600,5633792,452,452,452,452,0
20240926,094500,5633792,452,452,452,452,0
20240926,094400,5633792,452,452,452,452,0
20240926,094300,5633792,452,452,452,452,0
20240926,094200,5633792,452,452,452,452,0
20240926,094100,5633792,452,452,452,452,0
20240926,094000,5633792,452,452,452,452,0
20240926,093900,5633792,452,452,452,452,1
20240926,093800,5633340,452,452,452,452,0
20240926,093700,5633340,452,452,452,452,2
20240926,093600,5632436,452,452,452,452,0
20240926,093500,5632436,452,452,452,452,0
20240926,093400,5632436,452,452,452,452,18
20240926,093300,5624300,452,452,452,452,32
20240926,093200,5609836,452,452,452,452,37
20240926,093100,5593112,452,452,452,452,11
20240926,093000,5588140,452,452,452,452,0
20240926,092900,5588140,452,452,452,452,0
20240926,092800,5588140,452,452,452,452,5
20240926,092700,5585880,452,452,452,452,0
20240926,092600,5585880,452,452,452,452,1
20240926,092500,5585428,452,452,452,452,0
20240926,092400,5585428,452,452,452,452,0
20240926,092300,5585428,452,452,452,452,0
20240926,092200,5585428,452,452,452,452,2
20240926,092100,5584524,452,452,452,452,25
20240926,092000,5573224,452,450,452,450,2112
20240926,091900,4621800,453,452,453,451,1930
20240926,091800,3750010,452,452,452,452,1494
20240926,091700,3074722,452,451,452,451,531
20240926,091600,2835239,451,451,451,451,1
20240926,091500,2834788,450,451,451,450,3380
20240926,091400,1312908,451,451,451,451,91
20240926,091300,1271867,451,451,451,450,2777
20240926,091200,22191,451,451,451,451,1
20240926,091100,21740,451,451,451,451,1
20240926,091000,21289,451,451,451,451,1
20240926,090900,20838,453,453,453,453,0
20240926,090800,20838,453,453,453,453,0
20240926,090700,20838,453,453,453,453,0
20240926,090600,20838,453,453,453,453,0
20240926,090500,20838,453,453,453,453,0
20240926,090400,20838,453,453,453,453,0
20240926,090300,20838,453,453,453,453,0
20240926,090200,20838,453,453,453,453,0
20240926,090100,20838,453,453,453,453,0
20240926,090000,20838,453,453,453,453,46