stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,184300,35202833,522,522,522,522,183
20240910,184200,35202833,522,522,522,522,0
20240910,184100,35202833,522,522,522,522,0
20240910,184000,35202833,522,522,522,522,0
20240910,183900,35202833,522,522,522,522,0
20240910,183800,35202833,522,522,522,522,0
20240910,183700,35202833,522,522,522,522,0
20240910,183600,35202833,522,522,522,522,0
20240910,183500,35202833,522,522,522,522,0
20240910,183400,35202833,522,522,522,522,0
20240910,183300,35202833,522,522,522,522,0
20240910,183200,35202833,522,522,522,522,0
20240910,183100,35202833,522,522,522,522,0
20240910,183000,35202833,522,522,522,522,0
20240910,182900,35202833,522,522,522,522,0
20240910,182800,35202833,522,522,522,522,0
20240910,182700,35202833,522,522,522,522,0
20240910,182600,35202833,522,522,522,522,0
20240910,182500,35202833,522,522,522,522,0
20240910,182400,35202833,522,522,522,522,0
20240910,182300,35202833,522,522,522,522,0
20240910,182200,35202833,522,522,522,522,0
20240910,182100,35202833,522,522,522,522,0
20240910,182000,35202833,522,522,522,522,0
20240910,181900,35202833,522,522,522,522,0
20240910,181800,35202833,522,522,522,522,0
20240910,181700,35202833,522,522,522,522,0
20240910,181600,35202833,522,522,522,522,0
20240910,181500,35202833,522,522,522,522,0
20240910,181400,35202833,522,522,522,522,0
20240910,181300,35202833,522,522,522,522,183
20240910,181200,35202833,522,522,522,522,0
20240910,181100,35202833,522,522,522,522,0
20240910,181000,35202833,522,522,522,522,0
20240910,180900,35202833,522,522,522,522,0
20240910,180800,35202833,522,522,522,522,0
20240910,180700,35202833,522,522,522,522,0
20240910,180600,35202833,522,522,522,522,0
20240910,180500,35202833,522,522,522,522,0
20240910,180400,35202833,522,522,522,522,0
20240910,180300,35202833,522,522,522,522,0
20240910,180200,35202833,522,522,522,522,0
20240910,180100,35202833,522,522,522,522,0
20240910,180000,35202833,522,522,522,522,0
20240910,175900,35202833,522,522,522,522,0
20240910,175800,35202833,522,522,522,522,0
20240910,175700,35202833,522,522,522,522,0
20240910,175600,35202833,522,522,522,522,0
20240910,175500,35202833,522,522,522,522,0
20240910,175400,35202833,522,522,522,522,0
20240910,175300,35202833,522,522,522,522,0
20240910,175200,35202833,522,522,522,522,0
20240910,175100,35202833,522,522,522,522,0
20240910,175000,35202833,522,522,522,522,0
20240910,174900,35202833,522,522,522,522,0
20240910,174800,35202833,522,522,522,522,0
20240910,174700,35202833,522,522,522,522,0
20240910,174600,35202833,522,522,522,522,0
20240910,174500,35202833,522,522,522,522,0
20240910,174400,35202833,522,522,522,522,0
20240910,174300,35202833,522,522,522,522,183
20240910,174200,35202833,522,522,522,522,0
20240910,174100,35202833,522,522,522,522,0
20240910,174000,35202833,522,522,522,522,0
20240910,173900,35202833,522,522,522,522,0
20240910,173800,35202833,522,522,522,522,0
20240910,173700,35202833,522,522,522,522,0
20240910,173600,35202833,522,522,522,522,0
20240910,173500,35202833,522,522,522,522,0
20240910,173400,35202833,522,522,522,522,0
20240910,173300,35202833,522,522,522,522,0
20240910,173200,35202833,522,522,522,522,0
20240910,173100,35202833,522,522,522,522,0
20240910,173000,35202833,522,522,522,522,0
20240910,172900,35202833,522,522,522,522,0
20240910,172800,35202833,522,522,522,522,0
20240910,172700,35202833,522,522,522,522,0
20240910,172600,35202833,522,522,522,522,0
20240910,172500,35202833,522,522,522,522,0
20240910,172400,35202833,522,522,522,522,0
20240910,172300,35202833,522,522,522,522,0
20240910,172200,35202833,522,522,522,522,0
20240910,172100,35202833,522,522,522,522,0
20240910,172000,35202833,522,522,522,522,0
20240910,171900,35202833,522,522,522,522,0
20240910,171800,35202833,522,522,522,522,0
20240910,171700,35202833,522,522,522,522,0
20240910,171600,35202833,522,522,522,522,0
20240910,171500,35202833,522,522,522,522,0
20240910,171400,35202833,522,522,522,522,0
20240910,171300,35202833,522,522,522,522,183
20240910,171200,35202833,522,522,522,522,0
20240910,171100,35202833,522,522,522,522,0
20240910,171000,35202833,522,522,522,522,0
20240910,170900,35202833,522,522,522,522,0
20240910,170800,35202833,522,522,522,522,0
20240910,170700,35202833,522,522,522,522,0
20240910,170600,35202833,522,522,522,522,0
20240910,170500,35202833,522,522,522,522,0
20240910,170400,35202833,522,522,522,522,0
20240910,170300,35202833,522,522,522,522,0
20240910,170200,35202833,522,522,522,522,0
20240910,170100,35202833,522,522,522,522,0
20240910,170000,35202833,522,522,522,522,0
20240910,165900,35202833,522,522,522,522,0
20240910,165800,35202833,522,522,522,522,0
20240910,165700,35202833,522,522,522,522,0
20240910,165600,35202833,522,522,522,522,0
20240910,165500,35202833,522,522,522,522,0
20240910,165400,35202833,522,522,522,522,0
20240910,165300,35202833,522,522,522,522,0
20240910,165200,35202833,522,522,522,522,0
20240910,165100,35202833,522,522,522,522,0
20240910,165000,35202833,522,522,522,522,0
20240910,164900,35202833,522,522,522,522,0
20240910,164800,35202833,522,522,522,522,0
20240910,164700,35202833,522,522,522,522,0
20240910,164600,35202833,522,522,522,522,0
20240910,164500,35202833,522,522,522,522,0
20240910,164400,35202833,522,522,522,522,0
20240910,164300,35202833,522,522,522,522,183
20240910,164200,35202833,522,522,522,522,0
20240910,164100,35202833,522,522,522,522,0
20240910,164000,35202833,522,522,522,522,0
20240910,163900,35202833,522,522,522,522,0
20240910,163800,35202833,522,522,522,522,0
20240910,163700,35202833,522,522,522,522,0
20240910,163600,35202833,522,522,522,522,0
20240910,163500,35202833,522,522,522,522,0
20240910,163400,35202833,522,522,522,522,0
20240910,163300,35202833,522,522,522,522,0
20240910,163200,35202833,522,522,522,522,0
20240910,163100,35202833,522,522,522,522,0
20240910,163000,35202833,522,522,522,522,0
20240910,162900,35202833,522,522,522,522,0
20240910,162800,35202833,522,522,522,522,0
20240910,162700,35202833,522,522,522,522,0
20240910,162600,35202833,522,522,522,522,0
20240910,162500,35202833,522,522,522,522,0
20240910,162400,35202833,522,522,522,522,0
20240910,162300,35202833,522,522,522,522,0
20240910,162200,35202833,522,522,522,522,0
20240910,162100,35202833,522,522,522,522,0
20240910,162000,35202833,522,522,522,522,0
20240910,161900,35202833,522,522,522,522,0
20240910,161800,35202833,522,522,522,522,0
20240910,161700,35202833,522,522,522,522,0
20240910,161600,35202833,522,522,522,522,0
20240910,161500,35202833,522,522,522,522,0
20240910,161400,35202833,522,522,522,522,0
20240910,161300,35202833,522,522,522,522,183
20240910,161200,35202833,522,522,522,522,0
20240910,161100,35202833,522,522,522,522,0
20240910,161000,35202833,522,522,522,522,0
20240910,160900,35202833,522,522,522,522,0
20240910,160800,35202833,522,522,522,522,0
20240910,160700,35202833,522,522,522,522,0
20240910,160600,35202833,522,522,522,522,0
20240910,160500,35202833,522,522,522,522,0
20240910,160400,35202833,522,522,522,522,0
20240910,160300,35202833,522,522,522,522,0
20240910,160200,35202833,522,522,522,522,0
20240910,160100,35202833,522,522,522,522,0
20240910,160000,35202833,522,522,522,522,0
20240910,155900,35202833,522,522,522,522,0
20240910,155800,35202833,522,522,522,522,0
20240910,155700,35202833,522,522,522,522,0
20240910,155600,35202833,522,522,522,522,0
20240910,155500,35202833,522,522,522,522,0
20240910,155400,35202833,522,522,522,522,0
20240910,155300,35202833,522,522,522,522,0
20240910,155200,35202833,522,522,522,522,0
20240910,155100,35202833,522,522,522,522,0
20240910,155000,35202833,522,522,522,522,0
20240910,154900,35202833,522,522,522,522,0
20240910,154800,35202833,522,522,522,522,0
20240910,154700,35202833,522,522,522,522,0
20240910,154600,35202833,522,522,522,522,0
20240910,154500,35202833,522,522,522,522,0
20240910,154400,35202833,522,522,522,522,0
20240910,154300,35202833,522,522,522,522,183
20240910,154200,35202833,522,522,522,522,0
20240910,154100,35202833,522,522,522,522,0
20240910,154000,35202833,522,522,522,522,0
20240910,153900,35202833,522,522,522,522,0
20240910,153800,35202833,522,522,522,522,0
20240910,153700,35202833,522,522,522,522,0
20240910,153600,35202833,522,522,522,522,0
20240910,153500,35202833,522,522,522,522,0
20240910,153400,35202833,522,522,522,522,0
20240910,153300,35202833,522,522,522,522,0
20240910,153200,35202833,522,522,522,522,0
20240910,153100,35202833,522,522,522,522,0
20240910,153000,35202833,522,522,522,522,183
20240910,152900,35107307,520,520,520,520,0
20240910,152800,35107307,520,520,520,520,0
20240910,152700,35107307,520,520,520,520,0
20240910,152600,35107307,520,520,520,520,0
20240910,152500,35107307,520,520,520,520,0
20240910,152400,35107307,520,520,520,520,0
20240910,152300,35107307,520,520,520,520,0
20240910,152200,35107307,520,520,520,520,0
20240910,152100,35107307,520,520,520,520,0
20240910,152000,35107307,520,520,520,520,0
20240910,151900,35107307,520,520,520,520,0
20240910,151800,35107307,520,520,520,520,0
20240910,151700,35107307,520,520,520,520,0
20240910,151600,35107307,520,520,520,520,0
20240910,151500,35107307,520,520,520,520,0
20240910,151400,35107307,520,520,520,520,0
20240910,151300,35107307,520,520,520,520,0
20240910,151200,35107307,520,520,520,520,0
20240910,151100,35107307,520,520,520,520,0
20240910,151000,35107307,520,520,520,520,0
20240910,150900,35107307,520,520,520,520,0
20240910,150800,35107307,520,520,520,520,0
20240910,150700,35107307,520,520,520,520,0
20240910,150600,35107307,520,520,520,520,0
20240910,150500,35107307,520,519,520,519,1501
20240910,150400,34328287,519,519,519,519,823
20240910,150300,33901150,519,519,519,519,400
20240910,150200,33693550,519,519,519,519,0
20240910,150100,33693550,519,519,519,519,0
20240910,150000,33693550,519,519,519,519,0
20240910,145900,33693550,519,519,519,519,0
20240910,145800,33693550,519,519,519,519,0
20240910,145700,33693550,519,519,519,519,0
20240910,145600,33693550,519,519,519,519,0
20240910,145500,33693550,519,519,519,519,6175
20240910,145400,30488725,519,521,521,519,4
20240910,145300,30486645,522,522,522,522,0
20240910,145200,30486645,522,522,522,522,7
20240910,145100,30482991,522,522,522,522,0
20240910,145000,30482991,522,522,522,522,0
20240910,144900,30482991,522,522,522,522,0
20240910,144800,30482991,522,522,522,522,0
20240910,144700,30482991,522,522,522,522,0
20240910,144600,30482991,522,522,522,522,0
20240910,144500,30482991,522,522,522,522,0
20240910,144400,30482991,522,522,522,522,0
20240910,144300,30482991,522,522,522,522,0
20240910,144200,30482991,522,522,522,522,0
20240910,144100,30482991,522,522,522,522,1
20240910,144000,30482469,522,522,522,522,0
20240910,143900,30482469,522,522,522,522,0
20240910,143800,30482469,522,522,522,522,0
20240910,143700,30482469,522,522,522,522,0
20240910,143600,30482469,522,522,522,522,0
20240910,143500,30482469,522,522,522,522,0
20240910,143400,30482469,522,522,522,522,0
20240910,143300,30482469,522,522,522,522,2
20240910,143200,30481425,521,521,521,521,0
20240910,143100,30481425,521,521,521,521,0
20240910,143000,30481425,521,521,521,521,0
20240910,142900,30481425,521,521,521,521,0
20240910,142800,30481425,521,521,521,521,0
20240910,142700,30481425,521,521,521,521,0
20240910,142600,30481425,521,521,521,521,0
20240910,142500,30481425,521,521,521,521,0
20240910,142400,30481425,521,521,521,521,0
20240910,142300,30481425,521,521,521,521,5
20240910,142200,30478820,521,521,521,521,0
20240910,142100,30478820,521,521,521,521,1
20240910,142000,30478299,522,522,522,522,0
20240910,141900,30478299,522,522,522,522,0
20240910,141800,30478299,522,522,522,522,1
20240910,141700,30477777,523,523,523,523,0
20240910,141600,30477777,523,523,523,523,0
20240910,141500,30477777,523,523,523,523,0
20240910,141400,30477777,523,523,523,523,0
20240910,141300,30477777,523,523,523,523,1
20240910,141200,30477254,519,519,519,519,0
20240910,141100,30477254,519,519,519,519,0
20240910,141000,30477254,519,519,519,519,0
20240910,140900,30477254,519,519,519,519,23
20240910,140800,30465317,519,519,519,519,24
20240910,140700,30452861,523,523,523,523,0
20240910,140600,30452861,523,523,523,523,2
20240910,140500,30451815,519,519,519,519,0
20240910,140400,30451815,519,520,520,519,11540
20240910,140300,24462045,521,521,521,521,0
20240910,140200,24462045,521,521,521,521,0
20240910,140100,24462045,521,521,521,521,0
20240910,140000,24462045,521,521,521,521,0
20240910,135900,24462045,521,521,521,521,0
20240910,135800,24462045,521,521,521,521,0
20240910,135700,24462045,521,521,521,521,0
20240910,135600,24462045,521,521,521,521,0
20240910,135500,24462045,521,521,521,521,0
20240910,135400,24462045,521,521,521,521,0
20240910,135300,24462045,521,521,521,521,823
20240910,135200,24033262,521,521,521,521,0
20240910,135100,24033262,521,521,521,521,1
20240910,135000,24032741,520,520,520,520,0
20240910,134900,24032741,520,520,520,520,0
20240910,134800,24032741,520,520,520,520,0
20240910,134700,24032741,520,520,520,520,0
20240910,134600,24032741,520,520,520,520,0
20240910,134500,24032741,520,520,520,520,0
20240910,134400,24032741,520,520,520,520,0
20240910,134300,24032741,520,520,520,520,5
20240910,134200,24030141,520,520,520,520,0
20240910,134100,24030141,520,520,520,520,100
20240910,134000,23978141,520,520,520,520,40
20240910,133900,23957341,522,522,522,522,0
20240910,133800,23957341,522,522,522,522,0
20240910,133700,23957341,522,522,522,522,0
20240910,133600,23957341,522,522,522,522,0
20240910,133500,23957341,522,522,522,522,0
20240910,133400,23957341,522,522,522,522,1
20240910,133300,23956819,520,520,520,520,0
20240910,133200,23956819,520,520,520,520,0
20240910,133100,23956819,520,520,520,520,1000
20240910,133000,23436819,520,520,520,520,0
20240910,132900,23436819,520,520,520,520,0
20240910,132800,23436819,520,520,520,520,0
20240910,132700,23436819,520,520,520,520,0
20240910,132600,23436819,520,520,520,520,0
20240910,132500,23436819,520,520,520,520,0
20240910,132400,23436819,520,520,520,520,0
20240910,132300,23436819,520,520,520,520,0
20240910,132200,23436819,520,520,520,520,39
20240910,132100,23416539,524,524,524,524,0
20240910,132000,23416539,524,524,524,524,0
20240910,131900,23416539,524,524,524,524,0
20240910,131800,23416539,524,524,524,524,0
20240910,131700,23416539,524,524,524,524,0
20240910,131600,23416539,524,524,524,524,0
20240910,131500,23416539,524,524,524,524,0
20240910,131400,23416539,524,524,524,524,0
20240910,131300,23416539,524,524,524,524,0
20240910,131200,23416539,524,524,524,524,0
20240910,131100,23416539,524,524,524,524,0
20240910,131000,23416539,524,524,524,524,0
20240910,130900,23416539,524,524,524,524,0
20240910,130800,23416539,524,524,524,524,0
20240910,130700,23416539,524,524,524,524,0
20240910,130600,23416539,524,524,524,524,0
20240910,130500,23416539,524,524,524,524,0
20240910,130400,23416539,524,524,524,524,0
20240910,130300,23416539,524,524,524,524,0
20240910,130200,23416539,524,524,524,524,0
20240910,130100,23416539,524,524,524,524,0
20240910,130000,23416539,524,524,524,524,0
20240910,125900,23416539,524,524,524,524,0
20240910,125800,23416539,524,524,524,524,1
20240910,125700,23416015,520,520,520,520,0
20240910,125600,23416015,520,520,520,520,0
20240910,125500,23416015,520,520,520,520,17
20240910,125400,23407175,520,520,520,520,0
20240910,125300,23407175,520,520,520,520,0
20240910,125200,23407175,520,520,520,520,0
20240910,125100,23407175,520,520,520,520,0
20240910,125000,23407175,520,520,520,520,0
20240910,124900,23407175,520,520,520,520,0
20240910,124800,23407175,520,520,520,520,0
20240910,124700,23407175,520,520,520,520,0
20240910,124600,23407175,520,520,520,520,0
20240910,124500,23407175,520,520,520,520,0
20240910,124400,23407175,520,520,520,520,5
20240910,124300,23404575,520,520,520,520,0
20240910,124200,23404575,520,520,520,520,111
20240910,124100,23346855,520,520,520,520,0
20240910,124000,23346855,520,520,520,520,0
20240910,123900,23346855,520,520,520,520,0
20240910,123800,23346855,520,520,520,520,0
20240910,123700,23346855,520,520,520,520,0
20240910,123600,23346855,520,520,520,520,0
20240910,123500,23346855,520,520,520,520,1
20240910,123400,23346335,519,519,519,519,0
20240910,123300,23346335,519,519,519,519,0
20240910,123200,23346335,519,519,519,519,0
20240910,123100,23346335,519,519,519,519,0
20240910,123000,23346335,519,519,519,519,0
20240910,122900,23346335,519,519,519,519,0
20240910,122800,23346335,519,519,519,519,1
20240910,122700,23345816,520,520,520,520,0
20240910,122600,23345816,520,520,520,520,0
20240910,122500,23345816,520,520,520,520,0
20240910,122400,23345816,520,520,520,520,0
20240910,122300,23345816,520,520,520,520,0
20240910,122200,23345816,520,520,520,520,0
20240910,122100,23345816,520,520,520,520,0
20240910,122000,23345816,520,520,520,520,0
20240910,121900,23345816,520,520,520,520,0
20240910,121800,23345816,520,520,520,520,0
20240910,121700,23345816,520,520,520,520,0
20240910,121600,23345816,520,520,520,520,0
20240910,121500,23345816,520,520,520,520,0
20240910,121400,23345816,520,520,520,520,0
20240910,121300,23345816,520,520,520,520,0
20240910,121200,23345816,520,520,520,520,0
20240910,121100,23345816,520,520,520,520,0
20240910,121000,23345816,520,520,520,520,0
20240910,120900,23345816,520,520,520,520,0
20240910,120800,23345816,520,520,520,520,0
20240910,120700,23345816,520,520,520,520,0
20240910,120600,23345816,520,520,520,520,0
20240910,120500,23345816,520,520,520,520,0
20240910,120400,23345816,520,520,520,520,2
20240910,120300,23344776,520,520,520,520,0
20240910,120200,23344776,520,520,520,520,0
20240910,120100,23344776,520,520,520,520,0
20240910,120000,23344776,520,520,520,520,0
20240910,115900,23344776,520,520,520,520,0
20240910,115800,23344776,520,520,520,520,0
20240910,115700,23344776,520,520,520,520,0
20240910,115600,23344776,520,520,520,520,0
20240910,115500,23344776,520,520,520,520,0
20240910,115400,23344776,520,520,520,520,0
20240910,115300,23344776,520,520,520,520,0
20240910,115200,23344776,520,520,520,520,0
20240910,115100,23344776,520,520,520,520,400
20240910,115000,23136776,520,520,520,520,0
20240910,114900,23136776,520,520,520,520,0
20240910,114800,23136776,520,520,520,520,3
20240910,114700,23135216,520,520,520,520,0
20240910,114600,23135216,520,520,520,520,1
20240910,114500,23134696,520,520,520,520,1
20240910,114400,23134176,520,520,520,520,0
20240910,114300,23134176,520,520,520,520,0
20240910,114200,23134176,520,520,520,520,0
20240910,114100,23134176,520,520,520,520,0
20240910,114000,23134176,520,520,520,520,0
20240910,113900,23134176,520,520,520,520,0
20240910,113800,23134176,520,520,520,520,0
20240910,113700,23134176,520,520,520,520,0
20240910,113600,23134176,520,520,520,520,0
20240910,113500,23134176,520,520,520,520,50
20240910,113400,23108176,520,520,520,520,0
20240910,113300,23108176,520,520,520,520,0
20240910,113200,23108176,520,520,520,520,0
20240910,113100,23108176,520,520,520,520,0
20240910,113000,23108176,520,520,520,520,0
20240910,112900,23108176,520,520,520,520,0
20240910,112800,23108176,520,520,520,520,0
20240910,112700,23108176,520,520,520,520,0
20240910,112600,23108176,520,520,520,520,0
20240910,112500,23108176,520,520,520,520,0
20240910,112400,23108176,520,520,520,520,0
20240910,112300,23108176,520,520,520,520,0
20240910,112200,23108176,520,520,520,520,0
20240910,112100,23108176,520,520,520,520,0
20240910,112000,23108176,520,520,520,520,0
20240910,111900,23108176,520,520,520,520,0
20240910,111800,23108176,520,520,520,520,0
20240910,111700,23108176,520,520,520,520,0
20240910,111600,23108176,520,520,520,520,0
20240910,111500,23108176,520,520,520,520,0
20240910,111400,23108176,520,520,520,520,0
20240910,111300,23108176,520,520,520,520,0
20240910,111200,23108176,520,520,520,520,0
20240910,111100,23108176,520,520,520,520,0
20240910,111000,23108176,520,520,520,520,0
20240910,110900,23108176,520,520,520,520,0
20240910,110800,23108176,520,520,520,520,100
20240910,110700,23056176,520,520,520,520,0
20240910,110600,23056176,520,520,520,520,0
20240910,110500,23056176,520,520,520,520,0
20240910,110400,23056176,520,520,520,520,0
20240910,110300,23056176,520,520,520,520,0
20240910,110200,23056176,520,520,520,520,0
20240910,110100,23056176,520,520,520,520,0
20240910,110000,23056176,520,519,520,514,112
20240910,105900,22998484,520,520,520,520,0
20240910,105800,22998484,520,520,520,520,0
20240910,105700,22998484,520,520,520,520,0
20240910,105600,22998484,520,520,520,520,0
20240910,105500,22998484,520,520,520,520,0
20240910,105400,22998484,520,520,520,520,0
20240910,105300,22998484,520,520,520,520,0
20240910,105200,22998484,520,520,520,520,2678
20240910,105100,21605924,519,519,519,519,0
20240910,105000,21605924,519,519,519,519,598
20240910,104900,21295562,519,519,519,519,0
20240910,104800,21295562,519,519,519,519,0
20240910,104700,21295562,519,519,519,519,100
20240910,104600,21243662,520,520,520,520,2
20240910,104500,21242622,519,519,519,519,938
20240910,104400,20755800,520,522,522,520,2062
20240910,104300,19681528,526,526,526,526,0
20240910,104200,19681528,526,526,526,526,1
20240910,104100,19681002,528,528,528,528,0
20240910,104000,19681002,528,528,528,528,0
20240910,103900,19681002,528,528,528,528,0
20240910,103800,19681002,528,528,528,528,0
20240910,103700,19681002,528,528,528,528,0
20240910,103600,19681002,528,529,529,528,1154
20240910,103500,19071680,528,528,528,528,0
20240910,103400,19071680,528,528,528,528,0
20240910,103300,19071680,528,528,528,528,0
20240910,103200,19071680,528,528,528,528,0
20240910,103100,19071680,528,528,528,528,0
20240910,103000,19071680,528,528,528,528,0
20240910,102900,19071680,528,528,528,528,0
20240910,102800,19071680,528,528,528,528,0
20240910,102700,19071680,528,528,528,528,0
20240910,102600,19071680,528,528,528,528,0
20240910,102500,19071680,528,528,528,528,0
20240910,102400,19071680,528,528,528,528,0
20240910,102300,19071680,528,528,528,528,1
20240910,102200,19071152,530,530,530,530,1482
20240910,102100,18285692,529,529,529,529,0
20240910,102000,18285692,529,529,529,529,1927
20240910,101900,17266309,539,528,539,528,3900
20240910,101800,15177380,532,532,532,532,0
20240910,101700,15177380,532,532,532,532,0
20240910,101600,15177380,532,532,532,532,0
20240910,101500,15177380,532,532,532,532,0
20240910,101400,15177380,532,532,532,532,0
20240910,101300,15177380,532,524,532,524,4600
20240910,101200,12757531,524,524,524,524,1519
20240910,101100,11961575,523,521,523,521,4733
20240910,101000,9492494,520,520,520,520,48
20240910,100900,9467534,520,520,520,520,0
20240910,100800,9467534,520,520,520,520,0
20240910,100700,9467534,520,520,520,520,0
20240910,100600,9467534,520,520,520,520,12
20240910,100500,9461294,521,521,521,521,0
20240910,100400,9461294,521,521,521,521,0
20240910,100300,9461294,521,521,521,521,672
20240910,100200,9111182,521,521,521,521,0
20240910,100100,9111182,521,521,521,521,1
20240910,100000,9110661,521,521,521,521,0
20240910,095900,9110661,521,521,521,521,0
20240910,095800,9110661,521,521,521,521,0
20240910,095700,9110661,521,521,521,521,0
20240910,095600,9110661,521,521,521,521,0
20240910,095500,9110661,521,521,521,521,1
20240910,095400,9110140,520,520,520,520,1082
20240910,095300,8547500,520,519,520,519,620
20240910,095200,8225150,520,520,520,520,0
20240910,095100,8225150,520,520,520,520,0
20240910,095000,8225150,520,520,520,520,0
20240910,094900,8225150,520,520,520,520,0
20240910,094800,8225150,520,520,520,520,0
20240910,094700,8225150,520,516,520,516,15
20240910,094600,8217397,516,516,516,516,0
20240910,094500,8217397,516,516,516,516,0
20240910,094400,8217397,516,516,516,516,51
20240910,094300,8191081,516,516,516,516,0
20240910,094200,8191081,516,516,516,516,1
20240910,094100,8190565,516,516,516,516,400
20240910,094000,7984165,516,516,516,516,1
20240910,093900,7983649,516,516,516,516,0
20240910,093800,7983649,516,516,516,516,3
20240910,093700,7982101,516,516,516,505,6497
20240910,093600,4684892,516,516,516,516,312
20240910,093500,4523900,516,515,516,515,596
20240910,093400,4216944,516,516,516,516,0
20240910,093300,4216944,516,516,516,516,3
20240910,093200,4215396,516,519,519,516,3
20240910,093100,4213842,515,516,519,515,1232
20240910,093000,3578551,516,516,516,516,198
20240910,092900,3476383,516,519,519,516,65
20240910,092800,3442675,519,519,519,519,0
20240910,092700,3442675,519,518,519,518,216
20240910,092600,3330781,521,521,521,521,0
20240910,092500,3330781,521,521,521,521,0
20240910,092400,3330781,521,521,521,521,0
20240910,092300,3330781,521,521,521,521,0
20240910,092200,3330781,521,521,521,521,0
20240910,092100,3330781,521,521,521,521,0
20240910,092000,3330781,521,521,521,521,0
20240910,091900,3330781,521,521,521,521,0
20240910,091800,3330781,521,521,521,521,0
20240910,091700,3330781,521,521,521,521,100
20240910,091600,3278681,520,520,520,520,0
20240910,091500,3278681,520,520,520,520,0
20240910,091400,3278681,520,520,520,520,400
20240910,091300,3070681,519,520,520,519,56
20240910,091200,3041562,524,521,524,521,69
20240910,091100,3005610,521,521,521,521,0
20240910,091000,3005610,521,521,521,521,0
20240910,090900,3005610,521,521,521,521,0
20240910,090800,3005610,521,521,521,521,1
20240910,090700,3005089,524,524,524,524,21
20240910,090600,2994085,525,525,525,525,0
20240910,090500,2994085,525,525,525,525,0
20240910,090400,2994085,525,525,525,525,0
20240910,090300,2994085,525,525,525,525,1500
20240910,090200,2206585,525,525,525,525,2
20240910,090100,2205535,525,520,525,520,501
20240910,090000,1945000,514,520,520,514,3775