stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,184300,42707387,542,542,542,542,5500
20240904,184200,42707387,542,542,542,542,0
20240904,184100,42707387,542,542,542,542,0
20240904,184000,42707387,542,542,542,542,0
20240904,183900,42707387,542,542,542,542,0
20240904,183800,42707387,542,542,542,542,0
20240904,183700,42707387,542,542,542,542,0
20240904,183600,42707387,542,542,542,542,0
20240904,183500,42707387,542,542,542,542,0
20240904,183400,42707387,542,542,542,542,0
20240904,183300,42707387,542,542,542,542,0
20240904,183200,42707387,542,542,542,542,0
20240904,183100,42707387,542,542,542,542,0
20240904,183000,42707387,542,542,542,542,0
20240904,182900,42707387,542,542,542,542,0
20240904,182800,42707387,542,542,542,542,0
20240904,182700,42707387,542,542,542,542,0
20240904,182600,42707387,542,542,542,542,0
20240904,182500,42707387,542,542,542,542,0
20240904,182400,42707387,542,542,542,542,0
20240904,182300,42707387,542,542,542,542,0
20240904,182200,42707387,542,542,542,542,0
20240904,182100,42707387,542,542,542,542,0
20240904,182000,42707387,542,542,542,542,0
20240904,181900,42707387,542,542,542,542,0
20240904,181800,42707387,542,542,542,542,0
20240904,181700,42707387,542,542,542,542,0
20240904,181600,42707387,542,542,542,542,0
20240904,181500,42707387,542,542,542,542,0
20240904,181400,42707387,542,542,542,542,0
20240904,181300,42707387,542,542,542,542,5500
20240904,181200,42707387,542,542,542,542,0
20240904,181100,42707387,542,542,542,542,0
20240904,181000,42707387,542,542,542,542,0
20240904,180900,42707387,542,542,542,542,0
20240904,180800,42707387,542,542,542,542,0
20240904,180700,42707387,542,542,542,542,0
20240904,180600,42707387,542,542,542,542,0
20240904,180500,42707387,542,542,542,542,0
20240904,180400,42707387,542,542,542,542,0
20240904,180300,42707387,542,542,542,542,0
20240904,180200,42707387,542,542,542,542,0
20240904,180100,42707387,542,542,542,542,0
20240904,180000,42707387,542,542,542,542,0
20240904,175900,42707387,542,542,542,542,0
20240904,175800,42707387,542,542,542,542,0
20240904,175700,42707387,542,542,542,542,0
20240904,175600,42707387,542,542,542,542,0
20240904,175500,42707387,542,542,542,542,0
20240904,175400,42707387,542,542,542,542,0
20240904,175300,42707387,542,542,542,542,0
20240904,175200,42707387,542,542,542,542,0
20240904,175100,42707387,542,542,542,542,0
20240904,175000,42707387,542,542,542,542,0
20240904,174900,42707387,542,542,542,542,0
20240904,174800,42707387,542,542,542,542,0
20240904,174700,42707387,542,542,542,542,0
20240904,174600,42707387,542,542,542,542,0
20240904,174500,42707387,542,542,542,542,0
20240904,174400,42707387,542,542,542,542,0
20240904,174300,42707387,542,542,542,542,5500
20240904,174200,42707387,542,542,542,542,0
20240904,174100,42707387,542,542,542,542,0
20240904,174000,42707387,542,542,542,542,0
20240904,173900,42707387,542,542,542,542,0
20240904,173800,42707387,542,542,542,542,0
20240904,173700,42707387,542,542,542,542,0
20240904,173600,42707387,542,542,542,542,0
20240904,173500,42707387,542,542,542,542,0
20240904,173400,42707387,542,542,542,542,0
20240904,173300,42707387,542,542,542,542,0
20240904,173200,42707387,542,542,542,542,0
20240904,173100,42707387,542,542,542,542,0
20240904,173000,42707387,542,542,542,542,0
20240904,172900,42707387,542,542,542,542,0
20240904,172800,42707387,542,542,542,542,0
20240904,172700,42707387,542,542,542,542,0
20240904,172600,42707387,542,542,542,542,0
20240904,172500,42707387,542,542,542,542,0
20240904,172400,42707387,542,542,542,542,0
20240904,172300,42707387,542,542,542,542,0
20240904,172200,42707387,542,542,542,542,0
20240904,172100,42707387,542,542,542,542,0
20240904,172000,42707387,542,542,542,542,0
20240904,171900,42707387,542,542,542,542,0
20240904,171800,42707387,542,542,542,542,0
20240904,171700,42707387,542,542,542,542,0
20240904,171600,42707387,542,542,542,542,0
20240904,171500,42707387,542,542,542,542,0
20240904,171400,42707387,542,542,542,542,0
20240904,171300,42707387,542,542,542,542,5500
20240904,171200,42707387,542,542,542,542,0
20240904,171100,42707387,542,542,542,542,0
20240904,171000,42707387,542,542,542,542,0
20240904,170900,42707387,542,542,542,542,0
20240904,170800,42707387,542,542,542,542,0
20240904,170700,42707387,542,542,542,542,0
20240904,170600,42707387,542,542,542,542,0
20240904,170500,42707387,542,542,542,542,0
20240904,170400,42707387,542,542,542,542,0
20240904,170300,42707387,542,542,542,542,0
20240904,170200,42707387,542,542,542,542,0
20240904,170100,42707387,542,542,542,542,0
20240904,170000,42707387,542,542,542,542,0
20240904,165900,42707387,542,542,542,542,0
20240904,165800,42707387,542,542,542,542,0
20240904,165700,42707387,542,542,542,542,0
20240904,165600,42707387,542,542,542,542,0
20240904,165500,42707387,542,542,542,542,0
20240904,165400,42707387,542,542,542,542,0
20240904,165300,42707387,542,542,542,542,0
20240904,165200,42707387,542,542,542,542,0
20240904,165100,42707387,542,542,542,542,0
20240904,165000,42707387,542,542,542,542,0
20240904,164900,42707387,542,542,542,542,0
20240904,164800,42707387,542,542,542,542,0
20240904,164700,42707387,542,542,542,542,0
20240904,164600,42707387,542,542,542,542,0
20240904,164500,42707387,542,542,542,542,0
20240904,164400,42707387,542,542,542,542,0
20240904,164300,42707387,542,542,542,542,5500
20240904,164200,42707387,542,542,542,542,0
20240904,164100,42707387,542,542,542,542,0
20240904,164000,42707387,542,542,542,542,0
20240904,163900,42707387,542,542,542,542,0
20240904,163800,42707387,542,542,542,542,0
20240904,163700,42707387,542,542,542,542,0
20240904,163600,42707387,542,542,542,542,0
20240904,163500,42707387,542,542,542,542,0
20240904,163400,42707387,542,542,542,542,0
20240904,163300,42707387,542,542,542,542,0
20240904,163200,42707387,542,542,542,542,0
20240904,163100,42707387,542,542,542,542,0
20240904,163000,42707387,542,542,542,542,0
20240904,162900,42707387,542,542,542,542,0
20240904,162800,42707387,542,542,542,542,0
20240904,162700,42707387,542,542,542,542,0
20240904,162600,42707387,542,542,542,542,0
20240904,162500,42707387,542,542,542,542,0
20240904,162400,42707387,542,542,542,542,0
20240904,162300,42707387,542,542,542,542,0
20240904,162200,42707387,542,542,542,542,0
20240904,162100,42707387,542,542,542,542,0
20240904,162000,42707387,542,542,542,542,0
20240904,161900,42707387,542,542,542,542,0
20240904,161800,42707387,542,542,542,542,0
20240904,161700,42707387,542,542,542,542,0
20240904,161600,42707387,542,542,542,542,0
20240904,161500,42707387,542,542,542,542,0
20240904,161400,42707387,542,542,542,542,0
20240904,161300,42707387,542,542,542,542,5500
20240904,161200,42707387,542,542,542,542,0
20240904,161100,42707387,542,542,542,542,0
20240904,161000,42707387,542,542,542,542,0
20240904,160900,42707387,542,542,542,542,0
20240904,160800,42707387,542,542,542,542,0
20240904,160700,42707387,542,542,542,542,0
20240904,160600,42707387,542,542,542,542,0
20240904,160500,42707387,542,542,542,542,0
20240904,160400,42707387,542,542,542,542,0
20240904,160300,42707387,542,542,542,542,0
20240904,160200,42707387,542,542,542,542,0
20240904,160100,42707387,542,542,542,542,0
20240904,160000,42707387,542,542,542,542,0
20240904,155900,42707387,542,542,542,542,0
20240904,155800,42707387,542,542,542,542,0
20240904,155700,42707387,542,542,542,542,0
20240904,155600,42707387,542,542,542,542,0
20240904,155500,42707387,542,542,542,542,0
20240904,155400,42707387,542,542,542,542,0
20240904,155300,42707387,542,542,542,542,0
20240904,155200,42707387,542,542,542,542,0
20240904,155100,42707387,542,542,542,542,0
20240904,155000,42707387,542,542,542,542,0
20240904,154900,42707387,542,542,542,542,0
20240904,154800,42707387,542,542,542,542,0
20240904,154700,42707387,542,542,542,542,0
20240904,154600,42707387,542,542,542,542,0
20240904,154500,42707387,542,542,542,542,0
20240904,154400,42707387,542,542,542,542,0
20240904,154300,42707387,542,542,542,542,5500
20240904,154200,42707387,542,542,542,542,0
20240904,154100,42707387,542,542,542,542,0
20240904,154000,42707387,542,542,542,542,0
20240904,153900,42707387,542,542,542,542,0
20240904,153800,42707387,542,542,542,542,0
20240904,153700,42707387,542,542,542,542,0
20240904,153600,42707387,542,542,542,542,0
20240904,153500,42707387,542,542,542,542,0
20240904,153400,42707387,542,542,542,542,0
20240904,153300,42707387,542,542,542,542,0
20240904,153200,42707387,542,542,542,542,0
20240904,153100,42707387,542,542,542,542,0
20240904,153000,42707387,542,542,542,542,5500
20240904,152900,39726387,547,547,547,547,0
20240904,152800,39726387,547,547,547,547,0
20240904,152700,39726387,547,547,547,547,0
20240904,152600,39726387,547,547,547,547,0
20240904,152500,39726387,547,547,547,547,0
20240904,152400,39726387,547,547,547,547,0
20240904,152300,39726387,547,547,547,547,0
20240904,152200,39726387,547,547,547,547,0
20240904,152100,39726387,547,547,547,547,0
20240904,152000,39726387,547,547,547,547,0
20240904,151900,39726387,547,544,547,542,2588
20240904,151800,38321047,549,544,549,544,2
20240904,151700,38319954,545,545,545,545,1
20240904,151600,38319409,544,544,544,544,0
20240904,151500,38319409,544,544,544,544,539
20240904,151400,38026193,544,544,544,544,0
20240904,151300,38026193,544,544,544,544,0
20240904,151200,38026193,544,544,544,544,0
20240904,151100,38026193,544,545,545,544,4534
20240904,151000,35559625,545,545,545,545,1
20240904,150900,35559080,548,548,548,548,0
20240904,150800,35559080,548,548,548,548,0
20240904,150700,35559080,548,548,548,548,0
20240904,150600,35559080,548,548,548,548,0
20240904,150500,35559080,548,548,548,548,0
20240904,150400,35559080,548,548,548,548,0
20240904,150300,35559080,548,548,548,548,0
20240904,150200,35559080,548,548,548,548,0
20240904,150100,35559080,548,548,548,548,0
20240904,150000,35559080,548,548,548,548,0
20240904,145900,35559080,548,546,548,546,3882
20240904,145800,33439474,546,546,546,546,0
20240904,145700,33439474,546,546,546,546,0
20240904,145600,33439474,546,546,546,546,0
20240904,145500,33439474,546,546,546,546,0
20240904,145400,33439474,546,546,546,546,22
20240904,145300,33427462,547,547,547,547,0
20240904,145200,33427462,547,547,547,547,28
20240904,145100,33412146,547,547,547,547,101
20240904,145000,33356899,547,547,547,547,2000
20240904,144900,32262899,547,547,547,547,0
20240904,144800,32262899,547,547,547,547,20
20240904,144700,32251959,548,548,548,548,0
20240904,144600,32251959,548,548,548,548,0
20240904,144500,32251959,548,548,548,548,0
20240904,144400,32251959,548,548,548,548,0
20240904,144300,32251959,548,548,548,548,0
20240904,144200,32251959,548,548,548,548,0
20240904,144100,32251959,548,548,548,548,0
20240904,144000,32251959,548,548,548,548,0
20240904,143900,32251959,548,548,548,548,13
20240904,143800,32244835,548,548,548,548,15
20240904,143700,32236615,548,548,548,548,0
20240904,143600,32236615,548,548,548,548,0
20240904,143500,32236615,548,548,548,548,0
20240904,143400,32236615,548,548,548,548,0
20240904,143300,32236615,548,548,548,548,0
20240904,143200,32236615,548,548,548,548,0
20240904,143100,32236615,548,548,548,548,0
20240904,143000,32236615,548,548,548,548,11
20240904,142900,32230587,548,548,548,548,0
20240904,142800,32230587,548,548,548,548,0
20240904,142700,32230587,548,548,548,548,100
20240904,142600,32175787,548,548,548,548,0
20240904,142500,32175787,548,548,548,548,1
20240904,142400,32175239,548,548,548,548,0
20240904,142300,32175239,548,548,548,548,0
20240904,142200,32175239,548,548,548,548,0
20240904,142100,32175239,548,548,548,548,0
20240904,142000,32175239,548,548,548,548,244
20240904,141900,32041527,544,544,544,544,0
20240904,141800,32041527,544,544,544,544,0
20240904,141700,32041527,544,549,549,544,1002
20240904,141600,31496429,549,549,549,549,0
20240904,141500,31496429,549,549,549,549,0
20240904,141400,31496429,549,549,549,549,1
20240904,141300,31495880,543,543,543,543,0
20240904,141200,31495880,543,543,543,543,0
20240904,141100,31495880,543,543,543,543,0
20240904,141000,31495880,543,548,548,543,8390
20240904,140900,26927773,550,550,550,550,1
20240904,140800,26927223,550,550,550,550,0
20240904,140700,26927223,550,550,550,550,0
20240904,140600,26927223,550,550,550,550,0
20240904,140500,26927223,550,550,550,550,0
20240904,140400,26927223,550,550,550,550,0
20240904,140300,26927223,550,550,550,550,0
20240904,140200,26927223,550,550,550,550,3
20240904,140100,26925573,550,550,550,550,0
20240904,140000,26925573,550,550,550,550,0
20240904,135900,26925573,550,550,550,550,0
20240904,135800,26925573,550,550,550,550,0
20240904,135700,26925573,550,550,550,550,0
20240904,135600,26925573,550,550,550,550,0
20240904,135500,26925573,550,550,550,550,0
20240904,135400,26925573,550,550,550,550,0
20240904,135300,26925573,550,550,550,550,0
20240904,135200,26925573,550,550,550,550,0
20240904,135100,26925573,550,550,550,550,0
20240904,135000,26925573,550,550,550,550,17
20240904,134900,26916223,550,550,550,550,0
20240904,134800,26916223,550,550,550,550,1
20240904,134700,26915673,550,550,550,550,0
20240904,134600,26915673,550,550,550,550,0
20240904,134500,26915673,550,550,550,550,0
20240904,134400,26915673,550,550,550,550,0
20240904,134300,26915673,550,550,550,550,0
20240904,134200,26915673,550,550,550,550,700
20240904,134100,26530673,550,550,550,550,0
20240904,134000,26530673,550,550,550,550,5
20240904,133900,26527923,550,550,550,550,0
20240904,133800,26527923,550,550,550,550,0
20240904,133700,26527923,550,550,550,550,0
20240904,133600,26527923,550,550,550,550,0
20240904,133500,26527923,550,550,550,550,0
20240904,133400,26527923,550,550,550,550,0
20240904,133300,26527923,550,550,550,550,6
20240904,133200,26524623,550,550,550,550,0
20240904,133100,26524623,550,550,550,550,0
20240904,133000,26524623,550,550,550,550,0
20240904,132900,26524623,550,550,550,550,0
20240904,132800,26524623,550,550,550,550,0
20240904,132700,26524623,550,550,550,550,0
20240904,132600,26524623,550,550,550,550,0
20240904,132500,26524623,550,550,550,550,0
20240904,132400,26524623,550,550,550,550,0
20240904,132300,26524623,550,550,550,550,0
20240904,132200,26524623,550,549,550,549,465
20240904,132100,26268894,549,549,549,549,2829
20240904,132000,24715773,549,549,549,549,0
20240904,131900,24715773,549,548,549,548,900
20240904,131800,24221693,548,548,548,548,0
20240904,131700,24221693,548,548,548,548,3000
20240904,131600,22577693,546,546,546,546,0
20240904,131500,22577693,546,546,546,546,0
20240904,131400,22577693,546,546,546,546,0
20240904,131300,22577693,546,546,546,546,0
20240904,131200,22577693,546,546,546,546,0
20240904,131100,22577693,546,546,546,546,0
20240904,131000,22577693,546,546,546,546,0
20240904,130900,22577693,546,546,546,546,0
20240904,130800,22577693,546,546,546,546,0
20240904,130700,22577693,546,546,546,546,0
20240904,130600,22577693,546,546,546,546,15
20240904,130500,22569503,546,546,546,546,0
20240904,130400,22569503,546,546,546,546,0
20240904,130300,22569503,546,546,546,546,0
20240904,130200,22569503,546,546,546,546,279
20240904,130100,22417169,546,546,546,546,0
20240904,130000,22417169,546,546,546,546,0
20240904,125900,22417169,546,546,546,546,0
20240904,125800,22417169,546,546,546,546,0
20240904,125700,22417169,546,546,546,546,0
20240904,125600,22417169,546,546,546,546,10
20240904,125500,22411709,546,546,546,546,1996
20240904,125400,21321893,547,547,547,547,0
20240904,125300,21321893,547,547,547,547,1
20240904,125200,21321346,548,548,548,548,0
20240904,125100,21321346,548,548,548,548,1
20240904,125000,21320798,546,546,546,546,0
20240904,124900,21320798,546,546,546,546,0
20240904,124800,21320798,546,546,546,546,9
20240904,124700,21315884,546,546,546,546,0
20240904,124600,21315884,546,546,546,546,0
20240904,124500,21315884,546,546,546,546,0
20240904,124400,21315884,546,546,546,546,0
20240904,124300,21315884,546,546,546,546,0
20240904,124200,21315884,546,546,546,546,0
20240904,124100,21315884,546,546,546,546,0
20240904,124000,21315884,546,546,546,546,0
20240904,123900,21315884,546,546,546,546,0
20240904,123800,21315884,546,546,546,546,0
20240904,123700,21315884,546,546,546,546,100
20240904,123600,21261284,547,547,547,547,0
20240904,123500,21261284,547,547,547,547,0
20240904,123400,21261284,547,547,547,547,0
20240904,123300,21261284,547,547,547,547,0
20240904,123200,21261284,547,547,547,547,0
20240904,123100,21261284,547,547,547,547,0
20240904,123000,21261284,547,547,547,547,0
20240904,122900,21261284,547,547,547,547,41
20240904,122800,21238857,547,547,547,547,0
20240904,122700,21238857,547,547,547,547,0
20240904,122600,21238857,547,547,547,547,0
20240904,122500,21238857,547,547,547,547,0
20240904,122400,21238857,547,547,547,547,0
20240904,122300,21238857,547,547,547,547,0
20240904,122200,21238857,547,547,547,547,0
20240904,122100,21238857,547,547,547,547,33
20240904,122000,21220806,548,548,548,548,0
20240904,121900,21220806,548,548,548,548,0
20240904,121800,21220806,548,548,548,548,0
20240904,121700,21220806,548,548,548,548,0
20240904,121600,21220806,548,548,548,548,0
20240904,121500,21220806,548,548,548,548,203
20240904,121400,21109562,547,547,547,547,0
20240904,121300,21109562,547,547,547,547,0
20240904,121200,21109562,547,547,547,547,0
20240904,121100,21109562,547,548,548,547,2035
20240904,121000,19996415,548,548,548,548,2
20240904,120900,19995319,548,548,548,548,1
20240904,120800,19994771,548,548,548,548,1
20240904,120700,19994223,548,548,548,548,0
20240904,120600,19994223,548,548,548,548,0
20240904,120500,19994223,548,548,548,548,0
20240904,120400,19994223,548,548,548,548,0
20240904,120300,19994223,548,548,548,548,0
20240904,120200,19994223,548,548,548,548,0
20240904,120100,19994223,548,548,548,548,0
20240904,120000,19994223,548,548,548,548,0
20240904,115900,19994223,548,548,548,548,4
20240904,115800,19992031,548,548,548,548,0
20240904,115700,19992031,548,548,548,548,0
20240904,115600,19992031,548,548,548,548,0
20240904,115500,19992031,548,548,548,548,5
20240904,115400,19989291,549,549,549,549,0
20240904,115300,19989291,549,549,549,549,0
20240904,115200,19989291,549,549,549,549,0
20240904,115100,19989291,549,549,549,549,0
20240904,115000,19989291,549,549,549,549,0
20240904,114900,19989291,549,549,549,549,0
20240904,114800,19989291,549,549,549,549,0
20240904,114700,19989291,549,549,549,549,0
20240904,114600,19989291,549,549,549,549,0
20240904,114500,19989291,549,549,549,549,0
20240904,114400,19989291,549,549,549,549,0
20240904,114300,19989291,549,549,549,549,0
20240904,114200,19989291,549,549,549,549,0
20240904,114100,19989291,549,549,549,549,0
20240904,114000,19989291,549,549,549,549,0
20240904,113900,19989291,549,549,549,549,0
20240904,113800,19989291,549,549,549,549,0
20240904,113700,19989291,549,549,549,549,0
20240904,113600,19989291,549,549,549,549,0
20240904,113500,19989291,549,549,549,549,0
20240904,113400,19989291,549,549,549,549,0
20240904,113300,19989291,549,549,549,549,0
20240904,113200,19989291,549,549,549,549,0
20240904,113100,19989291,549,549,549,549,22
20240904,113000,19977213,549,549,549,549,0
20240904,112900,19977213,549,549,549,549,0
20240904,112800,19977213,549,549,549,549,0
20240904,112700,19977213,549,549,549,549,0
20240904,112600,19977213,549,549,549,549,0
20240904,112500,19977213,549,549,549,549,0
20240904,112400,19977213,549,549,549,549,0
20240904,112300,19977213,549,549,549,549,0
20240904,112200,19977213,549,549,549,549,0
20240904,112100,19977213,549,549,549,549,0
20240904,112000,19977213,549,549,549,549,0
20240904,111900,19977213,549,549,549,549,0
20240904,111800,19977213,549,549,549,549,0
20240904,111700,19977213,549,549,549,549,0
20240904,111600,19977213,549,549,549,549,0
20240904,111500,19977213,549,549,549,549,0
20240904,111400,19977213,549,549,549,549,0
20240904,111300,19977213,549,549,549,549,0
20240904,111200,19977213,549,549,549,549,0
20240904,111100,19977213,549,549,549,549,0
20240904,111000,19977213,549,549,549,549,0
20240904,110900,19977213,549,549,549,549,0
20240904,110800,19977213,549,549,549,549,0
20240904,110700,19977213,549,549,549,549,0
20240904,110600,19977213,549,549,549,549,0
20240904,110500,19977213,549,549,549,549,0
20240904,110400,19977213,549,549,549,549,0
20240904,110300,19977213,549,549,549,549,0
20240904,110200,19977213,549,549,549,549,0
20240904,110100,19977213,549,549,549,549,0
20240904,110000,19977213,549,549,549,549,0
20240904,105900,19977213,549,549,549,549,0
20240904,105800,19977213,549,548,549,548,5389
20240904,105700,17019152,549,549,549,549,0
20240904,105600,17019152,549,549,549,549,0
20240904,105500,17019152,549,549,549,549,0
20240904,105400,17019152,549,549,549,549,0
20240904,105300,17019152,549,549,549,549,0
20240904,105200,17019152,549,549,549,549,0
20240904,105100,17019152,549,549,549,549,0
20240904,105000,17019152,549,549,549,549,0
20240904,104900,17019152,549,549,549,549,1444
20240904,104800,16226396,549,549,549,549,1
20240904,104700,16225847,545,545,545,545,0
20240904,104600,16225847,545,545,545,545,0
20240904,104500,16225847,545,545,545,545,0
20240904,104400,16225847,545,545,545,545,0
20240904,104300,16225847,545,545,545,545,0
20240904,104200,16225847,545,545,545,545,0
20240904,104100,16225847,545,545,545,545,0
20240904,104000,16225847,545,545,545,545,0
20240904,103900,16225847,545,545,545,545,0
20240904,103800,16225847,545,545,545,545,0
20240904,103700,16225847,545,545,545,545,0
20240904,103600,16225847,545,547,547,545,145
20240904,103500,16146644,549,548,549,548,40
20240904,103400,16124718,548,547,548,547,912
20240904,103300,15625853,547,547,547,547,0
20240904,103200,15625853,547,547,547,547,1
20240904,103100,15625306,547,547,547,547,3
20240904,103000,15623665,547,547,547,547,0
20240904,102900,15623665,547,547,547,547,1
20240904,102800,15623118,547,543,547,543,6020
20240904,102700,12332834,542,542,542,542,0
20240904,102600,12332834,542,542,542,542,500
20240904,102500,12061834,542,542,542,542,0
20240904,102400,12061834,542,542,542,542,0
20240904,102300,12061834,542,542,542,542,0
20240904,102200,12061834,542,542,542,542,0
20240904,102100,12061834,542,542,542,542,0
20240904,102000,12061834,542,542,542,542,0
20240904,101900,12061834,542,542,542,542,0
20240904,101800,12061834,542,542,542,542,0
20240904,101700,12061834,542,542,542,542,0
20240904,101600,12061834,542,542,542,542,0
20240904,101500,12061834,542,542,542,542,0
20240904,101400,12061834,542,542,542,542,260
20240904,101300,11920914,542,542,542,542,0
20240904,101200,11920914,542,542,542,542,0
20240904,101100,11920914,542,542,542,542,0
20240904,101000,11920914,542,542,542,542,3000
20240904,100900,10294914,542,542,542,542,0
20240904,100800,10294914,542,542,542,542,10
20240904,100700,10289494,542,540,542,540,854
20240904,100600,9827909,540,540,540,540,0
20240904,100500,9827909,540,540,540,540,0
20240904,100400,9827909,540,540,540,540,0
20240904,100300,9827909,540,540,540,540,0
20240904,100200,9827909,540,540,540,540,0
20240904,100100,9827909,540,539,540,539,3001
20240904,100000,8210366,539,539,539,539,3
20240904,095900,8208749,539,539,539,539,0
20240904,095800,8208749,539,539,539,539,500
20240904,095700,7939249,539,539,539,539,0
20240904,095600,7939249,539,540,540,539,381
20240904,095500,7733871,541,541,541,541,0
20240904,095400,7733871,541,541,541,541,0
20240904,095300,7733871,541,541,541,541,0
20240904,095200,7733871,541,541,541,541,0
20240904,095100,7733871,541,541,541,541,1
20240904,095000,7733330,541,541,541,541,0
20240904,094900,7733330,541,541,541,541,0
20240904,094800,7733330,541,541,541,541,0
20240904,094700,7733330,541,541,541,541,14
20240904,094600,7725756,539,539,539,539,0
20240904,094500,7725756,539,539,539,539,0
20240904,094400,7725756,539,539,539,539,50
20240904,094300,7698806,539,539,539,539,0
20240904,094200,7698806,539,539,539,539,0
20240904,094100,7698806,539,539,539,539,0
20240904,094000,7698806,539,539,539,539,11
20240904,093900,7692877,540,540,540,540,0
20240904,093800,7692877,540,540,540,540,202
20240904,093700,7583797,540,540,540,540,2000
20240904,093600,6503797,540,540,540,540,1794
20240904,093500,5535037,541,541,541,541,4
20240904,093400,5532873,541,541,541,541,3
20240904,093300,5531250,541,541,541,541,4
20240904,093200,5529086,541,541,541,541,1
20240904,093100,5528545,541,541,541,541,8
20240904,093000,5524217,541,541,541,541,10
20240904,092900,5518807,541,541,541,541,0
20240904,092800,5518807,541,541,541,541,0
20240904,092700,5518807,541,541,541,541,0
20240904,092600,5518807,541,541,541,541,0
20240904,092500,5518807,541,541,541,541,0
20240904,092400,5518807,541,541,541,541,1
20240904,092300,5518266,540,540,540,540,4
20240904,092200,5516106,541,540,541,540,2000
20240904,092100,4434746,541,541,541,541,0
20240904,092000,4434746,541,541,541,541,1
20240904,091900,4434205,539,540,540,539,91
20240904,091800,4385075,541,541,541,541,1
20240904,091700,4384534,541,541,541,541,5
20240904,091600,4381829,541,541,541,541,0
20240904,091500,4381829,541,541,541,541,22
20240904,091400,4369927,541,541,541,541,0
20240904,091300,4369927,541,541,541,541,5
20240904,091200,4367222,540,540,540,540,0
20240904,091100,4367222,540,540,540,540,0
20240904,091000,4367222,540,540,540,540,2
20240904,090900,4366142,542,542,542,542,0
20240904,090800,4366142,542,542,542,542,50
20240904,090700,4339042,542,542,542,542,0
20240904,090600,4339042,542,542,542,542,0
20240904,090500,4339042,542,539,542,539,3413
20240904,090400,2489738,538,538,538,538,1916
20240904,090300,1458930,538,538,538,538,0
20240904,090200,1458930,538,538,538,538,201
20240904,090100,1350792,538,538,538,538,1
20240904,090000,1350254,535,544,544,535,2498