stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,190100,36963757,608,608,608,608,617
20240923,190000,36963757,608,608,608,608,0
20240923,185900,36963757,608,608,608,608,0
20240923,185800,36963757,608,608,608,608,0
20240923,185700,36963757,608,608,608,608,0
20240923,185600,36963757,608,608,608,608,0
20240923,185500,36963757,608,608,608,608,0
20240923,185400,36963757,608,608,608,608,0
20240923,185300,36963757,608,608,608,608,0
20240923,185200,36963757,608,608,608,608,0
20240923,185100,36963757,608,608,608,608,0
20240923,185000,36963757,608,608,608,608,0
20240923,184900,36963757,608,608,608,608,0
20240923,184800,36963757,608,608,608,608,0
20240923,184700,36963757,608,608,608,608,0
20240923,184600,36963757,608,608,608,608,0
20240923,184500,36963757,608,608,608,608,0
20240923,184400,36963757,608,608,608,608,0
20240923,184300,36963757,608,608,608,608,0
20240923,184200,36963757,608,608,608,608,0
20240923,184100,36963757,608,608,608,608,0
20240923,184000,36963757,608,608,608,608,0
20240923,183900,36963757,608,608,608,608,0
20240923,183800,36963757,608,608,608,608,0
20240923,183700,36963757,608,608,608,608,0
20240923,183600,36963757,608,608,608,608,0
20240923,183500,36963757,608,608,608,608,0
20240923,183400,36963757,608,608,608,608,0
20240923,183300,36963757,608,608,608,608,0
20240923,183200,36963757,608,608,608,608,0
20240923,183100,36963757,608,608,608,608,617
20240923,183000,36963757,608,608,608,608,0
20240923,182900,36963757,608,608,608,608,0
20240923,182800,36963757,608,608,608,608,0
20240923,182700,36963757,608,608,608,608,0
20240923,182600,36963757,608,608,608,608,0
20240923,182500,36963757,608,608,608,608,0
20240923,182400,36963757,608,608,608,608,0
20240923,182300,36963757,608,608,608,608,0
20240923,182200,36963757,608,608,608,608,0
20240923,182100,36963757,608,608,608,608,0
20240923,182000,36963757,608,608,608,608,0
20240923,181900,36963757,608,608,608,608,0
20240923,181800,36963757,608,608,608,608,0
20240923,181700,36963757,608,608,608,608,0
20240923,181600,36963757,608,608,608,608,0
20240923,181500,36963757,608,608,608,608,0
20240923,181400,36963757,608,608,608,608,0
20240923,181300,36963757,608,608,608,608,0
20240923,181200,36963757,608,608,608,608,0
20240923,181100,36963757,608,608,608,608,0
20240923,181000,36963757,608,608,608,608,0
20240923,180900,36963757,608,608,608,608,0
20240923,180800,36963757,608,608,608,608,0
20240923,180700,36963757,608,608,608,608,0
20240923,180600,36963757,608,608,608,608,0
20240923,180500,36963757,608,608,608,608,0
20240923,180400,36963757,608,608,608,608,0
20240923,180300,36963757,608,608,608,608,0
20240923,180200,36963757,608,608,608,608,0
20240923,180100,36963757,608,608,608,608,617
20240923,180000,36963757,608,608,608,608,0
20240923,175900,36963757,608,608,608,608,0
20240923,175800,36963757,608,608,608,608,0
20240923,175700,36963757,608,608,608,608,0
20240923,175600,36963757,608,608,608,608,0
20240923,175500,36963757,608,608,608,608,0
20240923,175400,36963757,608,608,608,608,0
20240923,175300,36963757,608,608,608,608,0
20240923,175200,36963757,608,608,608,608,0
20240923,175100,36963757,608,608,608,608,0
20240923,175000,36963757,608,608,608,608,0
20240923,174900,36963757,608,608,608,608,0
20240923,174800,36963757,608,608,608,608,0
20240923,174700,36963757,608,608,608,608,0
20240923,174600,36963757,608,608,608,608,0
20240923,174500,36963757,608,608,608,608,0
20240923,174400,36963757,608,608,608,608,0
20240923,174300,36963757,608,608,608,608,0
20240923,174200,36963757,608,608,608,608,0
20240923,174100,36963757,608,608,608,608,0
20240923,174000,36963757,608,608,608,608,0
20240923,173900,36963757,608,608,608,608,0
20240923,173800,36963757,608,608,608,608,0
20240923,173700,36963757,608,608,608,608,0
20240923,173600,36963757,608,608,608,608,0
20240923,173500,36963757,608,608,608,608,0
20240923,173400,36963757,608,608,608,608,0
20240923,173300,36963757,608,608,608,608,0
20240923,173200,36963757,608,608,608,608,0
20240923,173100,36963757,608,608,608,608,617
20240923,173000,36963757,608,608,608,608,0
20240923,172900,36963757,608,608,608,608,0
20240923,172800,36963757,608,608,608,608,0
20240923,172700,36963757,608,608,608,608,0
20240923,172600,36963757,608,608,608,608,0
20240923,172500,36963757,608,608,608,608,0
20240923,172400,36963757,608,608,608,608,0
20240923,172300,36963757,608,608,608,608,0
20240923,172200,36963757,608,608,608,608,0
20240923,172100,36963757,608,608,608,608,0
20240923,172000,36963757,608,608,608,608,0
20240923,171900,36963757,608,608,608,608,0
20240923,171800,36963757,608,608,608,608,0
20240923,171700,36963757,608,608,608,608,0
20240923,171600,36963757,608,608,608,608,0
20240923,171500,36963757,608,608,608,608,0
20240923,171400,36963757,608,608,608,608,0
20240923,171300,36963757,608,608,608,608,0
20240923,171200,36963757,608,608,608,608,0
20240923,171100,36963757,608,608,608,608,0
20240923,171000,36963757,608,608,608,608,0
20240923,170900,36963757,608,608,608,608,0
20240923,170800,36963757,608,608,608,608,0
20240923,170700,36963757,608,608,608,608,0
20240923,170600,36963757,608,608,608,608,0
20240923,170500,36963757,608,608,608,608,0
20240923,170400,36963757,608,608,608,608,0
20240923,170300,36963757,608,608,608,608,0
20240923,170200,36963757,608,608,608,608,0
20240923,170100,36963757,608,608,608,608,617
20240923,170000,36963757,608,608,608,608,0
20240923,165900,36963757,608,608,608,608,0
20240923,165800,36963757,608,608,608,608,0
20240923,165700,36963757,608,608,608,608,0
20240923,165600,36963757,608,608,608,608,0
20240923,165500,36963757,608,608,608,608,0
20240923,165400,36963757,608,608,608,608,0
20240923,165300,36963757,608,608,608,608,0
20240923,165200,36963757,608,608,608,608,0
20240923,165100,36963757,608,608,608,608,0
20240923,165000,36963757,608,608,608,608,0
20240923,164900,36963757,608,608,608,608,0
20240923,164800,36963757,608,608,608,608,0
20240923,164700,36963757,608,608,608,608,0
20240923,164600,36963757,608,608,608,608,0
20240923,164500,36963757,608,608,608,608,0
20240923,164400,36963757,608,608,608,608,0
20240923,164300,36963757,608,608,608,608,0
20240923,164200,36963757,608,608,608,608,0
20240923,164100,36963757,608,608,608,608,0
20240923,164000,36963757,608,608,608,608,0
20240923,163900,36963757,608,608,608,608,0
20240923,163800,36963757,608,608,608,608,0
20240923,163700,36963757,608,608,608,608,0
20240923,163600,36963757,608,608,608,608,0
20240923,163500,36963757,608,608,608,608,0
20240923,163400,36963757,608,608,608,608,0
20240923,163300,36963757,608,608,608,608,0
20240923,163200,36963757,608,608,608,608,0
20240923,163100,36963757,608,608,608,608,617
20240923,163000,36963757,608,608,608,608,0
20240923,162900,36963757,608,608,608,608,0
20240923,162800,36963757,608,608,608,608,0
20240923,162700,36963757,608,608,608,608,0
20240923,162600,36963757,608,608,608,608,0
20240923,162500,36963757,608,608,608,608,0
20240923,162400,36963757,608,608,608,608,0
20240923,162300,36963757,608,608,608,608,0
20240923,162200,36963757,608,608,608,608,0
20240923,162100,36963757,608,608,608,608,0
20240923,162000,36963757,608,608,608,608,0
20240923,161900,36963757,608,608,608,608,0
20240923,161800,36963757,608,608,608,608,0
20240923,161700,36963757,608,608,608,608,0
20240923,161600,36963757,608,608,608,608,0
20240923,161500,36963757,608,608,608,608,0
20240923,161400,36963757,608,608,608,608,0
20240923,161300,36963757,608,608,608,608,0
20240923,161200,36963757,608,608,608,608,0
20240923,161100,36963757,608,608,608,608,0
20240923,161000,36963757,608,608,608,608,0
20240923,160900,36963757,608,608,608,608,0
20240923,160800,36963757,608,608,608,608,0
20240923,160700,36963757,608,608,608,608,0
20240923,160600,36963757,608,608,608,608,0
20240923,160500,36963757,608,608,608,608,0
20240923,160400,36963757,608,608,608,608,0
20240923,160300,36963757,608,608,608,608,0
20240923,160200,36963757,608,608,608,608,0
20240923,160100,36963757,608,608,608,608,617
20240923,160000,36963757,608,608,608,608,0
20240923,155900,36963757,608,608,608,608,0
20240923,155800,36963757,608,608,608,608,0
20240923,155700,36963757,608,608,608,608,0
20240923,155600,36963757,608,608,608,608,0
20240923,155500,36963757,608,608,608,608,0
20240923,155400,36963757,608,608,608,608,0
20240923,155300,36963757,608,608,608,608,0
20240923,155200,36963757,608,608,608,608,0
20240923,155100,36963757,608,608,608,608,0
20240923,155000,36963757,608,608,608,608,0
20240923,154900,36963757,608,608,608,608,0
20240923,154800,36963757,608,608,608,608,0
20240923,154700,36963757,608,608,608,608,0
20240923,154600,36963757,608,608,608,608,0
20240923,154500,36963757,608,608,608,608,0
20240923,154400,36963757,608,608,608,608,0
20240923,154300,36963757,608,608,608,608,0
20240923,154200,36963757,608,608,608,608,0
20240923,154100,36963757,608,608,608,608,0
20240923,154000,36963757,608,608,608,608,0
20240923,153900,36963757,608,608,608,608,0
20240923,153800,36963757,608,608,608,608,0
20240923,153700,36963757,608,608,608,608,0
20240923,153600,36963757,608,608,608,608,0
20240923,153500,36963757,608,608,608,608,0
20240923,153400,36963757,608,608,608,608,0
20240923,153300,36963757,608,608,608,608,0
20240923,153200,36963757,608,608,608,608,0
20240923,153100,36963757,608,608,608,608,617
20240923,153000,36963757,608,608,608,608,617
20240923,152900,36588621,610,610,610,610,0
20240923,152800,36588621,610,610,610,610,0
20240923,152700,36588621,610,610,610,610,0
20240923,152600,36588621,610,610,610,610,0
20240923,152500,36588621,610,610,610,610,0
20240923,152400,36588621,610,610,610,610,0
20240923,152300,36588621,610,610,610,610,0
20240923,152200,36588621,610,610,610,610,0
20240923,152100,36588621,610,610,610,610,0
20240923,152000,36588621,610,610,610,610,0
20240923,151900,36588621,610,610,610,610,0
20240923,151800,36588621,610,610,610,610,10
20240923,151700,36582521,608,608,608,608,150
20240923,151600,36491321,610,610,610,610,6
20240923,151500,36487661,611,611,611,611,0
20240923,151400,36487661,611,611,611,611,58
20240923,151300,36452223,611,611,611,611,0
20240923,151200,36452223,611,611,611,611,0
20240923,151100,36452223,611,611,611,611,0
20240923,151000,36452223,611,611,611,611,0
20240923,150900,36452223,611,611,611,611,0
20240923,150800,36452223,611,610,611,610,28
20240923,150700,36435140,610,610,610,610,0
20240923,150600,36435140,610,610,610,610,0
20240923,150500,36435140,610,610,610,610,15
20240923,150400,36425990,603,603,603,603,0
20240923,150300,36425990,603,603,603,603,0
20240923,150200,36425990,603,603,603,603,0
20240923,150100,36425990,603,603,603,603,0
20240923,150000,36425990,603,603,603,603,0
20240923,145900,36425990,603,603,603,603,0
20240923,145800,36425990,603,603,603,603,0
20240923,145700,36425990,603,605,605,603,1000
20240923,145600,35822699,605,605,605,605,0
20240923,145500,35822699,605,605,605,605,0
20240923,145400,35822699,605,605,605,605,0
20240923,145300,35822699,605,605,605,605,0
20240923,145200,35822699,605,605,605,605,0
20240923,145100,35822699,605,605,605,605,18
20240923,145000,35811809,603,603,603,603,0
20240923,144900,35811809,603,603,603,603,0
20240923,144800,35811809,603,603,603,603,0
20240923,144700,35811809,603,603,603,603,0
20240923,144600,35811809,603,603,603,603,0
20240923,144500,35811809,603,603,603,603,0
20240923,144400,35811809,603,603,603,603,0
20240923,144300,35811809,603,603,603,603,0
20240923,144200,35811809,603,603,603,603,0
20240923,144100,35811809,603,609,609,603,1760
20240923,144000,34747797,610,610,610,610,0
20240923,143900,34747797,610,610,610,610,0
20240923,143800,34747797,610,610,610,610,0
20240923,143700,34747797,610,610,610,610,0
20240923,143600,34747797,610,610,610,610,0
20240923,143500,34747797,610,610,610,610,0
20240923,143400,34747797,610,610,610,610,15
20240923,143300,34738647,610,610,610,610,0
20240923,143200,34738647,610,610,610,610,0
20240923,143100,34738647,610,610,610,610,0
20240923,143000,34738647,610,610,610,610,0
20240923,142900,34738647,610,610,610,610,0
20240923,142800,34738647,610,612,612,610,503
20240923,142700,34431334,613,613,613,613,0
20240923,142600,34431334,613,613,613,613,20
20240923,142500,34419074,613,613,613,613,40
20240923,142400,34394554,613,613,613,613,1000
20240923,142300,33781554,613,613,613,613,0
20240923,142200,33781554,613,613,613,613,50
20240923,142100,33750904,613,613,613,613,0
20240923,142000,33750904,613,613,613,613,0
20240923,141900,33750904,613,613,613,613,0
20240923,141800,33750904,613,613,613,613,0
20240923,141700,33750904,613,613,613,613,0
20240923,141600,33750904,613,613,613,613,4
20240923,141500,33748452,613,613,613,613,0
20240923,141400,33748452,613,613,613,613,0
20240923,141300,33748452,613,613,613,613,13
20240923,141200,33740483,613,613,613,613,0
20240923,141100,33740483,613,613,613,613,0
20240923,141000,33740483,613,613,613,613,0
20240923,140900,33740483,613,613,613,613,0
20240923,140800,33740483,613,613,613,613,0
20240923,140700,33740483,613,613,613,613,0
20240923,140600,33740483,613,613,613,613,0
20240923,140500,33740483,613,613,613,613,0
20240923,140400,33740483,613,613,613,613,0
20240923,140300,33740483,613,613,613,613,0
20240923,140200,33740483,613,613,613,613,0
20240923,140100,33740483,613,613,613,613,0
20240923,140000,33740483,613,613,613,613,0
20240923,135900,33740483,613,613,613,613,0
20240923,135800,33740483,613,613,613,613,0
20240923,135700,33740483,613,613,613,613,0
20240923,135600,33740483,613,613,613,613,0
20240923,135500,33740483,613,613,613,613,0
20240923,135400,33740483,613,613,613,613,0
20240923,135300,33740483,613,613,613,613,0
20240923,135200,33740483,613,613,613,613,0
20240923,135100,33740483,613,613,613,613,100
20240923,135000,33679183,613,613,613,613,0
20240923,134900,33679183,613,613,613,613,0
20240923,134800,33679183,613,613,613,613,1
20240923,134700,33678570,611,611,611,611,0
20240923,134600,33678570,611,611,611,611,0
20240923,134500,33678570,611,611,611,611,0
20240923,134400,33678570,611,611,611,611,0
20240923,134300,33678570,611,611,611,611,20
20240923,134200,33666350,610,610,610,610,0
20240923,134100,33666350,610,610,610,610,0
20240923,134000,33666350,610,610,610,610,0
20240923,133900,33666350,610,610,610,610,0
20240923,133800,33666350,610,610,610,610,0
20240923,133700,33666350,610,610,610,610,0
20240923,133600,33666350,610,612,612,610,151
20240923,133500,33573944,613,613,613,613,0
20240923,133400,33573944,613,615,615,613,3002
20240923,133300,31731156,617,617,617,617,0
20240923,133200,31731156,617,617,617,617,15
20240923,133100,31721901,615,615,615,615,0
20240923,133000,31721901,615,615,615,615,0
20240923,132900,31721901,615,615,615,615,0
20240923,132800,31721901,615,615,615,615,0
20240923,132700,31721901,615,615,615,615,0
20240923,132600,31721901,615,615,615,615,0
20240923,132500,31721901,615,615,615,615,0
20240923,132400,31721901,615,615,615,615,0
20240923,132300,31721901,615,615,615,615,0
20240923,132200,31721901,615,615,615,615,0
20240923,132100,31721901,615,615,615,615,0
20240923,132000,31721901,615,615,615,615,0
20240923,131900,31721901,615,615,615,615,0
20240923,131800,31721901,615,615,615,615,0
20240923,131700,31721901,615,615,615,615,0
20240923,131600,31721901,615,615,615,615,0
20240923,131500,31721901,615,615,615,615,0
20240923,131400,31721901,615,615,615,615,0
20240923,131300,31721901,615,615,615,615,0
20240923,131200,31721901,615,615,615,615,0
20240923,131100,31721901,615,615,615,615,0
20240923,131000,31721901,615,615,615,615,0
20240923,130900,31721901,615,615,615,615,4
20240923,130800,31719441,617,617,617,617,0
20240923,130700,31719441,617,617,617,617,0
20240923,130600,31719441,617,617,617,617,0
20240923,130500,31719441,617,617,617,617,0
20240923,130400,31719441,617,617,617,617,0
20240923,130300,31719441,617,617,617,617,1
20240923,130200,31718824,615,615,615,615,0
20240923,130100,31718824,615,615,615,615,1
20240923,130000,31718209,615,615,615,615,506
20240923,125900,31407019,617,617,617,617,0
20240923,125800,31407019,617,617,617,617,1
20240923,125700,31406402,615,615,615,615,0
20240923,125600,31406402,615,615,615,615,0
20240923,125500,31406402,615,615,615,615,0
20240923,125400,31406402,615,615,615,615,0
20240923,125300,31406402,615,615,615,615,0
20240923,125200,31406402,615,615,615,615,0
20240923,125100,31406402,615,615,615,615,0
20240923,125000,31406402,615,615,615,615,0
20240923,124900,31406402,615,617,617,615,11
20240923,124800,31399635,617,617,617,617,0
20240923,124700,31399635,617,617,617,617,11
20240923,124600,31392848,617,617,617,617,0
20240923,124500,31392848,617,617,617,617,0
20240923,124400,31392848,617,617,617,617,0
20240923,124300,31392848,617,617,617,617,0
20240923,124200,31392848,617,617,617,617,0
20240923,124100,31392848,617,617,617,617,0
20240923,124000,31392848,617,617,617,617,0
20240923,123900,31392848,617,617,617,617,0
20240923,123800,31392848,617,617,617,617,0
20240923,123700,31392848,617,617,617,617,0
20240923,123600,31392848,617,617,617,617,0
20240923,123500,31392848,617,617,617,617,0
20240923,123400,31392848,617,617,617,617,0
20240923,123300,31392848,617,617,617,617,0
20240923,123200,31392848,617,617,617,617,0
20240923,123100,31392848,617,617,617,617,0
20240923,123000,31392848,617,617,617,617,0
20240923,122900,31392848,617,617,617,617,0
20240923,122800,31392848,617,617,617,617,0
20240923,122700,31392848,617,617,617,617,0
20240923,122600,31392848,617,617,617,617,400
20240923,122500,31146048,617,617,617,617,0
20240923,122400,31146048,617,617,617,617,0
20240923,122300,31146048,617,617,617,617,0
20240923,122200,31146048,617,617,617,617,0
20240923,122100,31146048,617,617,617,617,0
20240923,122000,31146048,617,617,617,617,0
20240923,121900,31146048,617,617,617,617,2000
20240923,121800,29912048,617,617,617,617,0
20240923,121700,29912048,617,617,617,617,1000
20240923,121600,29295048,612,612,612,612,0
20240923,121500,29295048,612,612,612,612,0
20240923,121400,29295048,612,612,612,612,1
20240923,121300,29294436,617,617,617,617,0
20240923,121200,29294436,617,617,617,617,0
20240923,121100,29294436,617,617,617,617,0
20240923,121000,29294436,617,617,617,617,0
20240923,120900,29294436,617,617,617,617,0
20240923,120800,29294436,617,617,617,617,0
20240923,120700,29294436,617,617,617,617,0
20240923,120600,29294436,617,617,617,617,0
20240923,120500,29294436,617,617,617,617,0
20240923,120400,29294436,617,617,617,617,250
20240923,120300,29140186,617,617,617,617,0
20240923,120200,29140186,617,617,617,617,25
20240923,120100,29124761,617,617,617,617,0
20240923,120000,29124761,617,617,617,617,0
20240923,115900,29124761,617,617,617,617,0
20240923,115800,29124761,617,617,617,617,0
20240923,115700,29124761,617,617,617,617,0
20240923,115600,29124761,617,617,617,617,0
20240923,115500,29124761,617,617,617,617,1
20240923,115400,29124144,615,615,615,615,0
20240923,115300,29124144,615,615,615,615,0
20240923,115200,29124144,615,615,615,615,0
20240923,115100,29124144,615,615,615,615,0
20240923,115000,29124144,615,615,615,615,0
20240923,114900,29124144,615,615,615,615,0
20240923,114800,29124144,615,615,615,615,112
20240923,114700,29055264,616,616,616,616,88
20240923,114600,29001056,617,617,617,617,1
20240923,114500,29000439,616,616,616,616,0
20240923,114400,29000439,616,616,616,616,0
20240923,114300,29000439,616,616,616,616,0
20240923,114200,29000439,616,616,616,616,0
20240923,114100,29000439,616,616,616,616,4
20240923,114000,28997975,617,617,617,617,40
20240923,113900,28973295,616,616,616,616,0
20240923,113800,28973295,616,616,616,616,0
20240923,113700,28973295,616,616,616,616,0
20240923,113600,28973295,616,616,616,616,0
20240923,113500,28973295,616,616,616,616,2
20240923,113400,28972063,617,617,617,617,0
20240923,113300,28972063,617,617,617,617,11
20240923,113200,28965276,617,617,617,617,0
20240923,113100,28965276,617,617,617,617,0
20240923,113000,28965276,617,617,617,617,0
20240923,112900,28965276,617,617,617,617,0
20240923,112800,28965276,617,617,617,617,0
20240923,112700,28965276,617,617,617,617,0
20240923,112600,28965276,617,617,617,617,0
20240923,112500,28965276,617,617,617,617,0
20240923,112400,28965276,617,617,617,617,0
20240923,112300,28965276,617,617,617,617,0
20240923,112200,28965276,617,617,617,617,0
20240923,112100,28965276,617,617,617,617,0
20240923,112000,28965276,617,617,617,617,0
20240923,111900,28965276,617,617,617,617,0
20240923,111800,28965276,617,617,617,617,0
20240923,111700,28965276,617,617,617,617,0
20240923,111600,28965276,617,617,617,617,5
20240923,111500,28962191,617,617,617,617,0
20240923,111400,28962191,617,617,617,617,0
20240923,111300,28962191,617,617,617,617,12
20240923,111200,28954787,617,617,617,617,0
20240923,111100,28954787,617,617,617,617,0
20240923,111000,28954787,617,617,617,617,0
20240923,110900,28954787,617,617,617,617,0
20240923,110800,28954787,617,617,617,617,0
20240923,110700,28954787,617,617,617,617,0
20240923,110600,28954787,617,617,617,617,0
20240923,110500,28954787,617,617,617,617,0
20240923,110400,28954787,617,617,617,617,0
20240923,110300,28954787,617,617,617,617,100
20240923,110200,28893087,617,617,617,617,0
20240923,110100,28893087,617,617,617,617,7405
20240923,110000,24324202,617,617,617,617,3391
20240923,105900,22231955,618,618,618,618,1004
20240923,105800,21611483,619,619,619,619,0
20240923,105700,21611483,619,619,619,619,0
20240923,105600,21611483,619,619,619,619,0
20240923,105500,21611483,619,619,619,619,0
20240923,105400,21611483,619,619,619,619,0
20240923,105300,21611483,619,619,619,619,385
20240923,105200,21373168,619,619,619,619,0
20240923,105100,21373168,619,619,619,619,0
20240923,105000,21373168,619,619,619,619,0
20240923,104900,21373168,619,619,619,619,0
20240923,104800,21373168,619,619,619,619,0
20240923,104700,21373168,619,619,619,619,0
20240923,104600,21373168,619,619,619,619,0
20240923,104500,21373168,619,619,619,619,0
20240923,104400,21373168,619,619,619,619,0
20240923,104300,21373168,619,619,619,619,0
20240923,104200,21373168,619,619,619,619,0
20240923,104100,21373168,619,619,619,619,0
20240923,104000,21373168,619,619,619,619,1
20240923,103900,21372549,619,619,619,619,0
20240923,103800,21372549,619,619,619,619,0
20240923,103700,21372549,619,619,619,619,0
20240923,103600,21372549,619,619,619,619,0
20240923,103500,21372549,619,619,619,619,0
20240923,103400,21372549,619,619,619,619,0
20240923,103300,21372549,619,619,619,619,0
20240923,103200,21372549,619,619,619,619,0
20240923,103100,21372549,619,619,619,619,0
20240923,103000,21372549,619,619,619,619,0
20240923,102900,21372549,619,619,619,619,0
20240923,102800,21372549,619,619,619,619,0
20240923,102700,21372549,619,619,619,619,0
20240923,102600,21372549,619,619,619,619,0
20240923,102500,21372549,619,619,619,619,0
20240923,102400,21372549,619,619,619,619,1
20240923,102300,21371930,624,624,624,624,0
20240923,102200,21371930,624,624,624,624,0
20240923,102100,21371930,624,624,624,624,0
20240923,102000,21371930,624,624,624,624,0
20240923,101900,21371930,624,624,624,624,0
20240923,101800,21371930,624,624,624,624,0
20240923,101700,21371930,624,624,624,624,0
20240923,101600,21371930,624,624,624,624,0
20240923,101500,21371930,624,624,624,624,0
20240923,101400,21371930,624,624,624,624,10
20240923,101300,21365690,624,624,624,624,0
20240923,101200,21365690,624,624,624,624,0
20240923,101100,21365690,624,624,624,624,0
20240923,101000,21365690,624,624,624,624,0
20240923,100900,21365690,624,624,624,624,6
20240923,100800,21361946,624,624,624,624,0
20240923,100700,21361946,624,624,624,624,0
20240923,100600,21361946,624,624,624,624,0
20240923,100500,21361946,624,624,624,624,0
20240923,100400,21361946,624,624,624,624,1
20240923,100300,21361322,624,624,624,624,0
20240923,100200,21361322,624,624,624,624,0
20240923,100100,21361322,624,624,624,624,0
20240923,100000,21361322,624,624,624,624,0
20240923,095900,21361322,624,624,624,624,0
20240923,095800,21361322,624,624,624,624,0
20240923,095700,21361322,624,624,624,624,0
20240923,095600,21361322,624,624,624,624,0
20240923,095500,21361322,624,624,624,624,2492
20240923,095400,19806314,624,624,624,624,0
20240923,095300,19806314,624,624,624,624,4
20240923,095200,19803818,625,625,625,625,0
20240923,095100,19803818,625,625,625,625,0
20240923,095000,19803818,625,625,625,625,0
20240923,094900,19803818,625,625,625,625,20
20240923,094800,19791318,625,625,625,625,1
20240923,094700,19790693,624,624,624,624,50
20240923,094600,19759493,624,624,624,624,0
20240923,094500,19759493,624,624,624,624,0
20240923,094400,19759493,624,624,624,624,1
20240923,094300,19758869,625,625,625,625,163
20240923,094200,19656994,624,624,624,624,611
20240923,094100,19275730,625,625,625,625,6
20240923,094000,19271980,624,624,624,624,4
20240923,093900,19269484,625,625,625,625,240
20240923,093800,19119484,625,625,625,625,2
20240923,093700,19118234,625,625,625,625,50
20240923,093600,19086984,625,625,625,625,1959
20240923,093500,17862609,624,624,624,624,0
20240923,093400,17862609,624,624,624,624,3845
20240923,093300,15463329,624,624,624,624,0
20240923,093200,15463329,624,624,624,624,1764
20240923,093100,14362593,624,624,624,624,0
20240923,093000,14362593,624,624,624,624,1
20240923,092900,14361969,623,623,623,623,0
20240923,092800,14361969,623,623,623,623,0
20240923,092700,14361969,623,623,623,623,0
20240923,092600,14361969,623,623,623,623,2
20240923,092500,14360723,623,623,623,623,6
20240923,092400,14356985,623,623,623,623,0
20240923,092300,14356985,623,623,623,623,0
20240923,092200,14356985,623,623,623,623,116
20240923,092100,14284717,622,622,622,622,9
20240923,092000,14279119,622,622,622,622,0
20240923,091900,14279119,622,622,622,622,22
20240923,091800,14265435,622,621,622,621,10203
20240923,091700,7919174,622,622,622,622,0
20240923,091600,7919174,622,622,622,622,0
20240923,091500,7919174,622,622,622,622,2500
20240923,091400,6364174,622,622,622,622,0
20240923,091300,6364174,622,622,622,622,0
20240923,091200,6364174,622,622,622,622,0
20240923,091100,6364174,622,622,622,622,0
20240923,091000,6364174,622,622,622,622,0
20240923,090900,6364174,622,622,622,622,0
20240923,090800,6364174,622,622,622,622,3
20240923,090700,6362308,622,621,622,615,5348
20240923,090600,3056493,621,621,621,621,174
20240923,090500,2948439,621,621,621,621,0
20240923,090400,2948439,621,621,621,621,0
20240923,090300,2948439,621,621,621,621,0
20240923,090200,2948439,621,621,621,621,6
20240923,090100,2944713,621,621,621,621,1013
20240923,090000,2315640,624,624,624,621,3712