stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,203400,16105221,475,475,475,475,376
20240911,203300,16105221,475,475,475,475,0
20240911,203200,16105221,475,475,475,475,0
20240911,203100,16105221,475,475,475,475,0
20240911,203000,16105221,475,475,475,475,0
20240911,202900,16105221,475,475,475,475,0
20240911,202800,16105221,475,475,475,475,0
20240911,202700,16105221,475,475,475,475,0
20240911,202600,16105221,475,475,475,475,0
20240911,202500,16105221,475,475,475,475,0
20240911,202400,16105221,475,475,475,475,0
20240911,202300,16105221,475,475,475,475,0
20240911,202200,16105221,475,475,475,475,0
20240911,202100,16105221,475,475,475,475,0
20240911,202000,16105221,475,475,475,475,0
20240911,201900,16105221,475,475,475,475,0
20240911,201800,16105221,475,475,475,475,0
20240911,201700,16105221,475,475,475,475,0
20240911,201600,16105221,475,475,475,475,0
20240911,201500,16105221,475,475,475,475,0
20240911,201400,16105221,475,475,475,475,0
20240911,201300,16105221,475,475,475,475,0
20240911,201200,16105221,475,475,475,475,0
20240911,201100,16105221,475,475,475,475,0
20240911,201000,16105221,475,475,475,475,0
20240911,200900,16105221,475,475,475,475,0
20240911,200800,16105221,475,475,475,475,0
20240911,200700,16105221,475,475,475,475,0
20240911,200600,16105221,475,475,475,475,0
20240911,200500,16105221,475,475,475,475,0
20240911,200400,16105221,475,475,475,475,376
20240911,200300,16105221,475,475,475,475,0
20240911,200200,16105221,475,475,475,475,0
20240911,200100,16105221,475,475,475,475,0
20240911,200000,16105221,475,475,475,475,0
20240911,195900,16105221,475,475,475,475,0
20240911,195800,16105221,475,475,475,475,0
20240911,195700,16105221,475,475,475,475,0
20240911,195600,16105221,475,475,475,475,0
20240911,195500,16105221,475,475,475,475,0
20240911,195400,16105221,475,475,475,475,0
20240911,195300,16105221,475,475,475,475,0
20240911,195200,16105221,475,475,475,475,0
20240911,195100,16105221,475,475,475,475,0
20240911,195000,16105221,475,475,475,475,0
20240911,194900,16105221,475,475,475,475,0
20240911,194800,16105221,475,475,475,475,0
20240911,194700,16105221,475,475,475,475,0
20240911,194600,16105221,475,475,475,475,0
20240911,194500,16105221,475,475,475,475,0
20240911,194400,16105221,475,475,475,475,0
20240911,194300,16105221,475,475,475,475,0
20240911,194200,16105221,475,475,475,475,0
20240911,194100,16105221,475,475,475,475,0
20240911,194000,16105221,475,475,475,475,0
20240911,193900,16105221,475,475,475,475,0
20240911,193800,16105221,475,475,475,475,0
20240911,193700,16105221,475,475,475,475,0
20240911,193600,16105221,475,475,475,475,0
20240911,193500,16105221,475,475,475,475,0
20240911,193400,16105221,475,475,475,475,376
20240911,193300,16105221,475,475,475,475,0
20240911,193200,16105221,475,475,475,475,0
20240911,193100,16105221,475,475,475,475,0
20240911,193000,16105221,475,475,475,475,0
20240911,192900,16105221,475,475,475,475,0
20240911,192800,16105221,475,475,475,475,0
20240911,192700,16105221,475,475,475,475,0
20240911,192600,16105221,475,475,475,475,0
20240911,192500,16105221,475,475,475,475,0
20240911,192400,16105221,475,475,475,475,0
20240911,192300,16105221,475,475,475,475,0
20240911,192200,16105221,475,475,475,475,0
20240911,192100,16105221,475,475,475,475,0
20240911,192000,16105221,475,475,475,475,0
20240911,191900,16105221,475,475,475,475,0
20240911,191800,16105221,475,475,475,475,0
20240911,191700,16105221,475,475,475,475,0
20240911,191600,16105221,475,475,475,475,0
20240911,191500,16105221,475,475,475,475,0
20240911,191400,16105221,475,475,475,475,0
20240911,191300,16105221,475,475,475,475,0
20240911,191200,16105221,475,475,475,475,0
20240911,191100,16105221,475,475,475,475,0
20240911,191000,16105221,475,475,475,475,0
20240911,190900,16105221,475,475,475,475,0
20240911,190800,16105221,475,475,475,475,0
20240911,190700,16105221,475,475,475,475,0
20240911,190600,16105221,475,475,475,475,0
20240911,190500,16105221,475,475,475,475,0
20240911,190400,16105221,475,475,475,475,376
20240911,190300,16105221,475,475,475,475,0
20240911,190200,16105221,475,475,475,475,0
20240911,190100,16105221,475,475,475,475,0
20240911,190000,16105221,475,475,475,475,0
20240911,185900,16105221,475,475,475,475,0
20240911,185800,16105221,475,475,475,475,0
20240911,185700,16105221,475,475,475,475,0
20240911,185600,16105221,475,475,475,475,0
20240911,185500,16105221,475,475,475,475,0
20240911,185400,16105221,475,475,475,475,0
20240911,185300,16105221,475,475,475,475,0
20240911,185200,16105221,475,475,475,475,0
20240911,185100,16105221,475,475,475,475,0
20240911,185000,16105221,475,475,475,475,0
20240911,184900,16105221,475,475,475,475,0
20240911,184800,16105221,475,475,475,475,0
20240911,184700,16105221,475,475,475,475,0
20240911,184600,16105221,475,475,475,475,0
20240911,184500,16105221,475,475,475,475,0
20240911,184400,16105221,475,475,475,475,0
20240911,184300,16105221,475,475,475,475,0
20240911,184200,16105221,475,475,475,475,0
20240911,184100,16105221,475,475,475,475,0
20240911,184000,16105221,475,475,475,475,0
20240911,183900,16105221,475,475,475,475,0
20240911,183800,16105221,475,475,475,475,0
20240911,183700,16105221,475,475,475,475,0
20240911,183600,16105221,475,475,475,475,0
20240911,183500,16105221,475,475,475,475,0
20240911,183400,16105221,475,475,475,475,376
20240911,183300,16105221,475,475,475,475,0
20240911,183200,16105221,475,475,475,475,0
20240911,183100,16105221,475,475,475,475,0
20240911,183000,16105221,475,475,475,475,0
20240911,182900,16105221,475,475,475,475,0
20240911,182800,16105221,475,475,475,475,0
20240911,182700,16105221,475,475,475,475,0
20240911,182600,16105221,475,475,475,475,0
20240911,182500,16105221,475,475,475,475,0
20240911,182400,16105221,475,475,475,475,0
20240911,182300,16105221,475,475,475,475,0
20240911,182200,16105221,475,475,475,475,0
20240911,182100,16105221,475,475,475,475,0
20240911,182000,16105221,475,475,475,475,0
20240911,181900,16105221,475,475,475,475,0
20240911,181800,16105221,475,475,475,475,0
20240911,181700,16105221,475,475,475,475,0
20240911,181600,16105221,475,475,475,475,0
20240911,181500,16105221,475,475,475,475,0
20240911,181400,16105221,475,475,475,475,0
20240911,181300,16105221,475,475,475,475,0
20240911,181200,16105221,475,475,475,475,0
20240911,181100,16105221,475,475,475,475,0
20240911,181000,16105221,475,475,475,475,0
20240911,180900,16105221,475,475,475,475,0
20240911,180800,16105221,475,475,475,475,0
20240911,180700,16105221,475,475,475,475,0
20240911,180600,16105221,475,475,475,475,0
20240911,180500,16105221,475,475,475,475,0
20240911,180400,16105221,475,475,475,475,376
20240911,180300,16105221,475,475,475,475,0
20240911,180200,16105221,475,475,475,475,0
20240911,180100,16105221,475,475,475,475,0
20240911,180000,16105221,475,475,475,475,0
20240911,175900,16105221,475,475,475,475,0
20240911,175800,16105221,475,475,475,475,0
20240911,175700,16105221,475,475,475,475,0
20240911,175600,16105221,475,475,475,475,0
20240911,175500,16105221,475,475,475,475,0
20240911,175400,16105221,475,475,475,475,0
20240911,175300,16105221,475,475,475,475,0
20240911,175200,16105221,475,475,475,475,0
20240911,175100,16105221,475,475,475,475,0
20240911,175000,16105221,475,475,475,475,0
20240911,174900,16105221,475,475,475,475,0
20240911,174800,16105221,475,475,475,475,0
20240911,174700,16105221,475,475,475,475,0
20240911,174600,16105221,475,475,475,475,0
20240911,174500,16105221,475,475,475,475,0
20240911,174400,16105221,475,475,475,475,0
20240911,174300,16105221,475,475,475,475,0
20240911,174200,16105221,475,475,475,475,0
20240911,174100,16105221,475,475,475,475,0
20240911,174000,16105221,475,475,475,475,0
20240911,173900,16105221,475,475,475,475,0
20240911,173800,16105221,475,475,475,475,0
20240911,173700,16105221,475,475,475,475,0
20240911,173600,16105221,475,475,475,475,0
20240911,173500,16105221,475,475,475,475,0
20240911,173400,16105221,475,475,475,475,376
20240911,173300,16105221,475,475,475,475,0
20240911,173200,16105221,475,475,475,475,0
20240911,173100,16105221,475,475,475,475,0
20240911,173000,16105221,475,475,475,475,0
20240911,172900,16105221,475,475,475,475,0
20240911,172800,16105221,475,475,475,475,0
20240911,172700,16105221,475,475,475,475,0
20240911,172600,16105221,475,475,475,475,0
20240911,172500,16105221,475,475,475,475,0
20240911,172400,16105221,475,475,475,475,0
20240911,172300,16105221,475,475,475,475,0
20240911,172200,16105221,475,475,475,475,0
20240911,172100,16105221,475,475,475,475,0
20240911,172000,16105221,475,475,475,475,0
20240911,171900,16105221,475,475,475,475,0
20240911,171800,16105221,475,475,475,475,0
20240911,171700,16105221,475,475,475,475,0
20240911,171600,16105221,475,475,475,475,0
20240911,171500,16105221,475,475,475,475,0
20240911,171400,16105221,475,475,475,475,0
20240911,171300,16105221,475,475,475,475,0
20240911,171200,16105221,475,475,475,475,0
20240911,171100,16105221,475,475,475,475,0
20240911,171000,16105221,475,475,475,475,0
20240911,170900,16105221,475,475,475,475,0
20240911,170800,16105221,475,475,475,475,0
20240911,170700,16105221,475,475,475,475,0
20240911,170600,16105221,475,475,475,475,0
20240911,170500,16105221,475,475,475,475,0
20240911,170400,16105221,475,475,475,475,376
20240911,170300,16105221,475,475,475,475,0
20240911,170200,16105221,475,475,475,475,0
20240911,170100,16105221,475,475,475,475,0
20240911,170000,16105221,475,475,475,475,0
20240911,165900,16105221,475,475,475,475,0
20240911,165800,16105221,475,475,475,475,0
20240911,165700,16105221,475,475,475,475,0
20240911,165600,16105221,475,475,475,475,0
20240911,165500,16105221,475,475,475,475,0
20240911,165400,16105221,475,475,475,475,0
20240911,165300,16105221,475,475,475,475,0
20240911,165200,16105221,475,475,475,475,0
20240911,165100,16105221,475,475,475,475,0
20240911,165000,16105221,475,475,475,475,0
20240911,164900,16105221,475,475,475,475,0
20240911,164800,16105221,475,475,475,475,0
20240911,164700,16105221,475,475,475,475,0
20240911,164600,16105221,475,475,475,475,0
20240911,164500,16105221,475,475,475,475,0
20240911,164400,16105221,475,475,475,475,0
20240911,164300,16105221,475,475,475,475,0
20240911,164200,16105221,475,475,475,475,0
20240911,164100,16105221,475,475,475,475,0
20240911,164000,16105221,475,475,475,475,0
20240911,163900,16105221,475,475,475,475,0
20240911,163800,16105221,475,475,475,475,0
20240911,163700,16105221,475,475,475,475,0
20240911,163600,16105221,475,475,475,475,0
20240911,163500,16105221,475,475,475,475,0
20240911,163400,16105221,475,475,475,475,376
20240911,163300,16105221,475,475,475,475,0
20240911,163200,16105221,475,475,475,475,0
20240911,163100,16105221,475,475,475,475,0
20240911,163000,16105221,475,475,475,475,0
20240911,162900,16105221,475,475,475,475,0
20240911,162800,16105221,475,475,475,475,0
20240911,162700,16105221,475,475,475,475,0
20240911,162600,16105221,475,475,475,475,0
20240911,162500,16105221,475,475,475,475,0
20240911,162400,16105221,475,475,475,475,0
20240911,162300,16105221,475,475,475,475,0
20240911,162200,16105221,475,475,475,475,0
20240911,162100,16105221,475,475,475,475,0
20240911,162000,16105221,475,475,475,475,0
20240911,161900,16105221,475,475,475,475,0
20240911,161800,16105221,475,475,475,475,0
20240911,161700,16105221,475,475,475,475,0
20240911,161600,16105221,475,475,475,475,0
20240911,161500,16105221,475,475,475,475,0
20240911,161400,16105221,475,475,475,475,0
20240911,161300,16105221,475,475,475,475,0
20240911,161200,16105221,475,475,475,475,0
20240911,161100,16105221,475,475,475,475,0
20240911,161000,16105221,475,475,475,475,0
20240911,160900,16105221,475,475,475,475,0
20240911,160800,16105221,475,475,475,475,0
20240911,160700,16105221,475,475,475,475,0
20240911,160600,16105221,475,475,475,475,0
20240911,160500,16105221,475,475,475,475,0
20240911,160400,16105221,475,475,475,475,376
20240911,160300,16105221,475,475,475,475,0
20240911,160200,16105221,475,475,475,475,0
20240911,160100,16105221,475,475,475,475,0
20240911,160000,16105221,475,475,475,475,0
20240911,155900,16105221,475,475,475,475,0
20240911,155800,16105221,475,475,475,475,0
20240911,155700,16105221,475,475,475,475,0
20240911,155600,16105221,475,475,475,475,0
20240911,155500,16105221,475,475,475,475,0
20240911,155400,16105221,475,475,475,475,0
20240911,155300,16105221,475,475,475,475,0
20240911,155200,16105221,475,475,475,475,0
20240911,155100,16105221,475,475,475,475,0
20240911,155000,16105221,475,475,475,475,0
20240911,154900,16105221,475,475,475,475,0
20240911,154800,16105221,475,475,475,475,0
20240911,154700,16105221,475,475,475,475,0
20240911,154600,16105221,475,475,475,475,0
20240911,154500,16105221,475,475,475,475,0
20240911,154400,16105221,475,475,475,475,0
20240911,154300,16105221,475,475,475,475,0
20240911,154200,16105221,475,475,475,475,0
20240911,154100,16105221,475,475,475,475,0
20240911,154000,16105221,475,475,475,475,0
20240911,153900,16105221,475,475,475,475,0
20240911,153800,16105221,475,475,475,475,0
20240911,153700,16105221,475,475,475,475,0
20240911,153600,16105221,475,475,475,475,0
20240911,153500,16105221,475,475,475,475,0
20240911,153400,16105221,475,475,475,475,376
20240911,153300,16105221,475,475,475,475,0
20240911,153200,16105221,475,475,475,475,0
20240911,153100,16105221,475,475,475,475,0
20240911,153000,16105221,475,475,475,475,376
20240911,152900,15926621,475,475,475,475,0
20240911,152800,15926621,475,475,475,475,0
20240911,152700,15926621,475,475,475,475,0
20240911,152600,15926621,475,475,475,475,0
20240911,152500,15926621,475,475,475,475,0
20240911,152400,15926621,475,475,475,475,0
20240911,152300,15926621,475,475,475,475,0
20240911,152200,15926621,475,475,475,475,0
20240911,152100,15926621,475,475,475,475,0
20240911,152000,15926621,475,475,475,475,0
20240911,151900,15926621,475,474,475,474,199
20240911,151800,15832294,474,471,474,471,201
20240911,151700,15737620,474,472,474,472,177
20240911,151600,15654074,471,471,471,471,700
20240911,151500,15324374,472,472,472,472,0
20240911,151400,15324374,472,472,472,472,0
20240911,151300,15324374,472,472,472,472,103
20240911,151200,15275758,472,473,473,472,6
20240911,151100,15272921,475,475,475,475,0
20240911,151000,15272921,475,475,475,475,0
20240911,150900,15272921,475,475,475,475,0
20240911,150800,15272921,475,475,475,475,0
20240911,150700,15272921,475,475,475,475,0
20240911,150600,15272921,475,475,475,475,0
20240911,150500,15272921,475,475,475,475,0
20240911,150400,15272921,475,475,475,475,0
20240911,150300,15272921,475,475,475,475,0
20240911,150200,15272921,475,475,475,475,0
20240911,150100,15272921,475,475,475,475,0
20240911,150000,15272921,475,475,475,475,0
20240911,145900,15272921,475,475,475,475,0
20240911,145800,15272921,475,475,475,475,0
20240911,145700,15272921,475,475,475,475,0
20240911,145600,15272921,475,475,475,475,2
20240911,145500,15271971,476,476,476,476,0
20240911,145400,15271971,476,476,476,476,0
20240911,145300,15271971,476,476,476,476,0
20240911,145200,15271971,476,476,476,476,0
20240911,145100,15271971,476,476,476,476,1
20240911,145000,15271495,471,471,471,471,0
20240911,144900,15271495,471,471,471,471,0
20240911,144800,15271495,471,471,471,471,0
20240911,144700,15271495,471,471,471,471,0
20240911,144600,15271495,471,471,471,471,0
20240911,144500,15271495,471,471,471,471,0
20240911,144400,15271495,471,471,471,471,0
20240911,144300,15271495,471,471,471,471,0
20240911,144200,15271495,471,471,471,471,0
20240911,144100,15271495,471,471,471,471,0
20240911,144000,15271495,471,471,471,471,0
20240911,143900,15271495,471,471,471,471,0
20240911,143800,15271495,471,472,472,471,1000
20240911,143700,14799923,472,472,472,472,129
20240911,143600,14739035,474,474,474,474,0
20240911,143500,14739035,474,474,474,474,0
20240911,143400,14739035,474,474,474,474,129
20240911,143300,14677889,476,476,476,476,0
20240911,143200,14677889,476,476,476,476,26
20240911,143100,14665513,473,473,473,473,180
20240911,143000,14580373,476,476,476,476,0
20240911,142900,14580373,476,476,476,476,0
20240911,142800,14580373,476,476,476,476,0
20240911,142700,14580373,476,476,476,476,0
20240911,142600,14580373,476,476,476,476,0
20240911,142500,14580373,476,476,476,476,500
20240911,142400,14342373,476,476,476,476,500
20240911,142300,14104373,473,473,473,473,0
20240911,142200,14104373,473,473,473,473,0
20240911,142100,14104373,473,473,473,473,0
20240911,142000,14104373,473,473,473,473,50
20240911,141900,14080723,476,476,476,476,500
20240911,141800,13842723,476,476,476,476,0
20240911,141700,13842723,476,476,476,476,0
20240911,141600,13842723,476,476,476,476,0
20240911,141500,13842723,476,476,476,476,0
20240911,141400,13842723,476,476,476,476,0
20240911,141300,13842723,476,476,476,476,0
20240911,141200,13842723,476,476,476,476,0
20240911,141100,13842723,476,476,476,476,0
20240911,141000,13842723,476,476,476,476,500
20240911,140900,13604723,476,476,476,476,0
20240911,140800,13604723,476,476,476,476,0
20240911,140700,13604723,476,476,476,476,250
20240911,140600,13485723,476,476,476,476,0
20240911,140500,13485723,476,476,476,476,50
20240911,140400,13461923,476,476,476,476,0
20240911,140300,13461923,476,476,476,476,0
20240911,140200,13461923,476,476,476,476,0
20240911,140100,13461923,476,476,476,476,500
20240911,140000,13223923,476,476,476,476,0
20240911,135900,13223923,476,476,476,476,0
20240911,135800,13223923,476,476,476,476,0
20240911,135700,13223923,476,476,476,476,1
20240911,135600,13223447,476,472,476,472,763
20240911,135500,12863307,472,472,472,472,0
20240911,135400,12863307,472,472,472,472,100
20240911,135300,12816107,472,472,472,472,300
20240911,135200,12674507,472,472,472,472,50
20240911,135100,12650907,472,472,472,472,0
20240911,135000,12650907,472,472,472,472,0
20240911,134900,12650907,472,472,472,472,5
20240911,134800,12648547,472,472,472,472,1156
20240911,134700,12102915,472,472,472,472,0
20240911,134600,12102915,472,472,472,472,0
20240911,134500,12102915,472,472,472,472,0
20240911,134400,12102915,472,472,472,472,0
20240911,134300,12102915,472,472,472,472,0
20240911,134200,12102915,472,472,472,472,0
20240911,134100,12102915,472,472,472,472,38
20240911,134000,12084979,472,472,472,472,165
20240911,133900,12007099,476,476,476,476,1
20240911,133800,12006623,472,472,472,472,0
20240911,133700,12006623,472,472,472,472,42
20240911,133600,11986799,476,476,476,476,0
20240911,133500,11986799,476,476,476,476,0
20240911,133400,11986799,476,476,476,476,0
20240911,133300,11986799,476,476,476,476,16
20240911,133200,11979183,476,476,476,476,0
20240911,133100,11979183,476,476,476,476,0
20240911,133000,11979183,476,476,476,476,0
20240911,132900,11979183,476,476,476,476,0
20240911,132800,11979183,476,476,476,476,0
20240911,132700,11979183,476,476,476,476,0
20240911,132600,11979183,476,476,476,476,0
20240911,132500,11979183,476,476,476,476,0
20240911,132400,11979183,476,476,476,476,0
20240911,132300,11979183,476,476,476,476,0
20240911,132200,11979183,476,476,476,476,0
20240911,132100,11979183,476,476,476,476,0
20240911,132000,11979183,476,476,476,476,0
20240911,131900,11979183,476,476,476,476,0
20240911,131800,11979183,476,476,476,476,0
20240911,131700,11979183,476,476,476,476,0
20240911,131600,11979183,476,476,476,476,0
20240911,131500,11979183,476,476,476,476,0
20240911,131400,11979183,476,476,476,476,0
20240911,131300,11979183,476,476,476,476,0
20240911,131200,11979183,476,476,476,476,0
20240911,131100,11979183,476,476,476,476,0
20240911,131000,11979183,476,476,476,476,0
20240911,130900,11979183,476,476,476,476,0
20240911,130800,11979183,476,476,476,476,0
20240911,130700,11979183,476,476,476,476,0
20240911,130600,11979183,476,476,476,476,0
20240911,130500,11979183,476,476,476,476,0
20240911,130400,11979183,476,476,476,476,0
20240911,130300,11979183,476,476,476,476,0
20240911,130200,11979183,476,476,476,476,0
20240911,130100,11979183,476,476,476,476,0
20240911,130000,11979183,476,476,476,476,0
20240911,125900,11979183,476,476,476,476,0
20240911,125800,11979183,476,476,476,476,0
20240911,125700,11979183,476,476,476,476,0
20240911,125600,11979183,476,476,476,476,0
20240911,125500,11979183,476,476,476,476,0
20240911,125400,11979183,476,476,476,476,0
20240911,125300,11979183,476,476,476,476,0
20240911,125200,11979183,476,476,476,476,0
20240911,125100,11979183,476,476,476,476,0
20240911,125000,11979183,476,476,476,476,0
20240911,124900,11979183,476,476,476,476,0
20240911,124800,11979183,476,476,476,476,2
20240911,124700,11978231,472,472,472,472,0
20240911,124600,11978231,472,472,472,472,857
20240911,124500,11573727,472,472,472,472,0
20240911,124400,11573727,472,474,474,472,5310
20240911,124300,9065433,475,476,479,475,97
20240911,124200,9019266,477,477,477,477,3
20240911,124100,9017835,478,478,478,478,0
20240911,124000,9017835,478,478,478,478,0
20240911,123900,9017835,478,478,478,478,0
20240911,123800,9017835,478,478,478,478,0
20240911,123700,9017835,478,478,478,478,0
20240911,123600,9017835,478,478,478,478,292
20240911,123500,8878259,478,478,478,478,0
20240911,123400,8878259,478,478,478,478,0
20240911,123300,8878259,478,478,478,478,0
20240911,123200,8878259,478,478,478,478,0
20240911,123100,8878259,478,478,478,478,0
20240911,123000,8878259,478,478,478,478,0
20240911,122900,8878259,478,478,478,478,0
20240911,122800,8878259,478,478,478,478,0
20240911,122700,8878259,478,478,478,478,0
20240911,122600,8878259,478,478,478,478,0
20240911,122500,8878259,478,478,478,478,0
20240911,122400,8878259,478,478,478,478,0
20240911,122300,8878259,478,478,478,478,0
20240911,122200,8878259,478,478,478,478,0
20240911,122100,8878259,478,478,478,478,0
20240911,122000,8878259,478,478,478,478,0
20240911,121900,8878259,478,478,478,478,0
20240911,121800,8878259,478,478,478,478,0
20240911,121700,8878259,478,478,478,478,0
20240911,121600,8878259,478,478,478,478,0
20240911,121500,8878259,478,478,478,478,0
20240911,121400,8878259,478,478,478,478,0
20240911,121300,8878259,478,478,478,478,0
20240911,121200,8878259,478,478,478,478,0
20240911,121100,8878259,478,478,478,478,0
20240911,121000,8878259,478,478,478,478,0
20240911,120900,8878259,478,478,478,478,0
20240911,120800,8878259,478,478,478,478,0
20240911,120700,8878259,478,478,478,478,0
20240911,120600,8878259,478,478,478,478,0
20240911,120500,8878259,478,478,478,478,0
20240911,120400,8878259,478,478,478,478,90
20240911,120300,8835239,478,478,478,478,0
20240911,120200,8835239,478,478,478,478,170
20240911,120100,8753979,479,479,479,479,0
20240911,120000,8753979,479,479,479,479,0
20240911,115900,8753979,479,479,479,479,0
20240911,115800,8753979,479,479,479,479,0
20240911,115700,8753979,479,479,479,479,0
20240911,115600,8753979,479,479,479,479,0
20240911,115500,8753979,479,479,479,479,0
20240911,115400,8753979,479,479,479,479,0
20240911,115300,8753979,479,479,479,479,0
20240911,115200,8753979,479,479,479,479,0
20240911,115100,8753979,479,479,479,479,1703
20240911,115000,7938242,479,479,479,479,0
20240911,114900,7938242,479,479,479,479,1
20240911,114800,7937763,478,478,478,478,0
20240911,114700,7937763,478,478,478,478,0
20240911,114600,7937763,478,478,478,478,0
20240911,114500,7937763,478,478,478,478,0
20240911,114400,7937763,478,478,478,478,0
20240911,114300,7937763,478,478,478,478,0
20240911,114200,7937763,478,478,478,478,0
20240911,114100,7937763,478,478,478,478,2347
20240911,114000,6815897,478,478,478,478,496
20240911,113900,6578809,477,477,477,477,1
20240911,113800,6578332,477,474,477,474,1699
20240911,113700,5770256,473,473,473,473,0
20240911,113600,5770256,473,473,473,473,50
20240911,113500,5746606,473,473,473,473,0
20240911,113400,5746606,473,474,474,473,22
20240911,113300,5736180,474,474,474,474,0
20240911,113200,5736180,474,474,474,474,0
20240911,113100,5736180,474,474,474,474,7
20240911,113000,5732862,474,474,474,474,0
20240911,112900,5732862,474,474,474,474,0
20240911,112800,5732862,474,474,474,474,0
20240911,112700,5732862,474,474,474,474,0
20240911,112600,5732862,474,474,474,474,0
20240911,112500,5732862,474,474,474,474,0
20240911,112400,5732862,474,474,474,474,0
20240911,112300,5732862,474,474,474,474,0
20240911,112200,5732862,474,474,474,474,0
20240911,112100,5732862,474,474,474,474,0
20240911,112000,5732862,474,474,474,474,0
20240911,111900,5732862,474,474,474,474,2
20240911,111800,5731914,473,473,473,473,0
20240911,111700,5731914,473,473,473,473,0
20240911,111600,5731914,473,473,473,473,22
20240911,111500,5721508,473,473,473,473,0
20240911,111400,5721508,473,473,473,473,0
20240911,111300,5721508,473,473,473,473,0
20240911,111200,5721508,473,473,473,473,0
20240911,111100,5721508,473,473,473,473,0
20240911,111000,5721508,473,473,473,473,0
20240911,110900,5721508,473,473,473,473,0
20240911,110800,5721508,473,473,473,473,0
20240911,110700,5721508,473,473,473,473,0
20240911,110600,5721508,473,473,473,473,0
20240911,110500,5721508,473,473,473,473,0
20240911,110400,5721508,473,473,473,473,0
20240911,110300,5721508,473,473,473,473,0
20240911,110200,5721508,473,473,473,473,0
20240911,110100,5721508,473,473,473,473,0
20240911,110000,5721508,473,473,473,473,0
20240911,105900,5721508,473,473,473,473,0
20240911,105800,5721508,473,473,473,473,0
20240911,105700,5721508,473,473,473,473,0
20240911,105600,5721508,473,473,473,473,0
20240911,105500,5721508,473,473,473,473,2
20240911,105400,5720562,474,474,474,474,0
20240911,105300,5720562,474,474,474,474,0
20240911,105200,5720562,474,474,474,474,0
20240911,105100,5720562,474,474,474,474,0
20240911,105000,5720562,474,474,474,474,1
20240911,104900,5720088,472,472,472,472,0
20240911,104800,5720088,472,472,472,472,0
20240911,104700,5720088,472,472,472,472,0
20240911,104600,5720088,472,472,472,472,0
20240911,104500,5720088,472,472,472,472,0
20240911,104400,5720088,472,472,472,472,0
20240911,104300,5720088,472,472,472,472,0
20240911,104200,5720088,472,472,472,472,0
20240911,104100,5720088,472,472,472,472,0
20240911,104000,5720088,472,472,472,472,0
20240911,103900,5720088,472,472,472,472,6
20240911,103800,5717256,473,473,473,473,0
20240911,103700,5717256,473,473,473,473,0
20240911,103600,5717256,473,473,473,473,0
20240911,103500,5717256,473,473,473,473,0
20240911,103400,5717256,473,473,473,473,0
20240911,103300,5717256,473,473,473,473,62
20240911,103200,5687930,472,472,472,472,0
20240911,103100,5687930,472,472,472,472,0
20240911,103000,5687930,472,472,472,472,0
20240911,102900,5687930,472,472,472,472,0
20240911,102800,5687930,472,472,472,472,0
20240911,102700,5687930,472,472,472,472,0
20240911,102600,5687930,472,472,472,472,0
20240911,102500,5687930,472,472,472,472,0
20240911,102400,5687930,472,472,472,472,0
20240911,102300,5687930,472,472,472,472,0
20240911,102200,5687930,472,472,472,472,0
20240911,102100,5687930,472,473,473,472,2900
20240911,102000,4318918,472,472,472,472,0
20240911,101900,4318918,472,472,472,472,0
20240911,101800,4318918,472,472,472,472,0
20240911,101700,4318918,472,472,472,472,0
20240911,101600,4318918,472,472,472,472,0
20240911,101500,4318918,472,472,472,472,0
20240911,101400,4318918,472,472,472,472,900
20240911,101300,3894118,472,472,472,472,0
20240911,101200,3894118,472,472,472,472,0
20240911,101100,3894118,472,472,472,472,0
20240911,101000,3894118,472,472,472,472,0
20240911,100900,3894118,472,472,472,472,0
20240911,100800,3894118,472,472,472,472,0
20240911,100700,3894118,472,472,472,472,0
20240911,100600,3894118,472,472,472,472,0
20240911,100500,3894118,472,472,472,472,0
20240911,100400,3894118,472,472,472,472,870
20240911,100300,3483478,472,472,472,472,178
20240911,100200,3399462,472,472,472,472,0
20240911,100100,3399462,472,473,473,471,1126
20240911,100000,2867883,473,473,473,473,0
20240911,095900,2867883,473,473,473,473,0
20240911,095800,2867883,473,473,473,473,34
20240911,095700,2851801,474,474,474,474,0
20240911,095600,2851801,474,474,474,474,0
20240911,095500,2851801,474,474,474,474,0
20240911,095400,2851801,474,474,474,474,0
20240911,095300,2851801,474,474,474,474,866
20240911,095200,2441317,474,474,474,474,0
20240911,095100,2441317,474,475,475,474,40
20240911,095000,2422318,475,475,475,475,0
20240911,094900,2422318,475,475,475,475,4
20240911,094800,2420418,475,475,475,475,75
20240911,094700,2384793,475,475,475,475,58
20240911,094600,2357243,475,475,475,475,0
20240911,094500,2357243,475,475,475,475,0
20240911,094400,2357243,475,475,475,475,4
20240911,094300,2355343,477,477,477,477,0
20240911,094200,2355343,477,477,477,477,1
20240911,094100,2354866,477,477,477,477,5
20240911,094000,2352481,477,476,477,476,3
20240911,093900,2351052,475,475,475,475,0
20240911,093800,2351052,475,475,475,475,659
20240911,093700,2038027,475,475,475,475,0
20240911,093600,2038027,475,475,475,475,2
20240911,093500,2037077,475,475,475,475,207
20240911,093400,1938752,475,475,475,475,0
20240911,093300,1938752,475,475,475,475,0
20240911,093200,1938752,475,475,475,475,0
20240911,093100,1938752,475,475,475,475,2
20240911,093000,1937802,474,474,474,474,9
20240911,092900,1933536,475,475,475,475,0
20240911,092800,1933536,475,475,475,475,0
20240911,092700,1933536,475,475,475,475,0
20240911,092600,1933536,475,475,475,475,0
20240911,092500,1933536,475,475,475,475,1
20240911,092400,1933061,474,474,474,474,0
20240911,092300,1933061,474,474,474,474,0
20240911,092200,1933061,474,474,474,474,89
20240911,092100,1890875,474,474,474,474,0
20240911,092000,1890875,474,474,474,474,3
20240911,091900,1889453,474,474,474,474,0
20240911,091800,1889453,474,474,474,474,0
20240911,091700,1889453,474,474,474,474,100
20240911,091600,1842053,474,474,474,474,0
20240911,091500,1842053,474,474,474,474,0
20240911,091400,1842053,474,474,474,474,0
20240911,091300,1842053,474,474,474,474,5
20240911,091200,1839683,473,473,473,473,0
20240911,091100,1839683,473,473,473,473,0
20240911,091000,1839683,473,473,473,473,0
20240911,090900,1839683,473,473,473,473,289
20240911,090800,1702986,472,472,472,472,0
20240911,090700,1702986,472,472,472,472,0
20240911,090600,1702986,472,472,472,472,3595
20240911,090500,6146,471,472,472,471,2
20240911,090400,5203,473,473,473,473,0
20240911,090300,5203,473,473,473,473,11
20240911,090200,0,474,474,474,474,0
20240911,090100,0,474,474,474,474,0
20240911,090000,0,474,474,474,474,0