stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,185200,879907422,910,910,910,910,29409
20240923,185100,879907422,910,910,910,910,0
20240923,185000,879907422,910,910,910,910,0
20240923,184900,879907422,910,910,910,910,0
20240923,184800,879907422,910,910,910,910,0
20240923,184700,879907422,910,910,910,910,0
20240923,184600,879907422,910,910,910,910,0
20240923,184500,879907422,910,910,910,910,0
20240923,184400,879907422,910,910,910,910,0
20240923,184300,879907422,910,910,910,910,0
20240923,184200,879907422,910,910,910,910,0
20240923,184100,879907422,910,910,910,910,0
20240923,184000,879907422,910,910,910,910,0
20240923,183900,879907422,910,910,910,910,0
20240923,183800,879907422,910,910,910,910,0
20240923,183700,879907422,910,910,910,910,0
20240923,183600,879907422,910,910,910,910,0
20240923,183500,879907422,910,910,910,910,0
20240923,183400,879907422,910,910,910,910,0
20240923,183300,879907422,910,910,910,910,0
20240923,183200,879907422,910,910,910,910,0
20240923,183100,879907422,910,910,910,910,0
20240923,183000,879907422,910,910,910,910,0
20240923,182900,879907422,910,910,910,910,0
20240923,182800,879907422,910,910,910,910,0
20240923,182700,879907422,910,910,910,910,0
20240923,182600,879907422,910,910,910,910,0
20240923,182500,879907422,910,910,910,910,0
20240923,182400,879907422,910,910,910,910,0
20240923,182300,879907422,910,910,910,910,0
20240923,182200,879907422,910,910,910,910,29409
20240923,182100,879907422,910,910,910,910,0
20240923,182000,879907422,910,910,910,910,0
20240923,181900,879907422,910,910,910,910,0
20240923,181800,879907422,910,910,910,910,0
20240923,181700,879907422,910,910,910,910,0
20240923,181600,879907422,910,910,910,910,0
20240923,181500,879907422,910,910,910,910,0
20240923,181400,879907422,910,910,910,910,0
20240923,181300,879907422,910,910,910,910,0
20240923,181200,879907422,910,910,910,910,0
20240923,181100,879907422,910,910,910,910,0
20240923,181000,879907422,910,910,910,910,0
20240923,180900,879907422,910,910,910,910,0
20240923,180800,879907422,910,910,910,910,0
20240923,180700,879907422,910,910,910,910,0
20240923,180600,879907422,910,910,910,910,0
20240923,180500,879907422,910,910,910,910,0
20240923,180400,879907422,910,910,910,910,0
20240923,180300,879907422,910,910,910,910,0
20240923,180200,879907422,910,910,910,910,0
20240923,180100,879907422,910,910,910,910,0
20240923,180000,879907422,910,910,910,910,0
20240923,175900,879907422,910,910,910,910,0
20240923,175800,879907422,910,910,910,910,0
20240923,175700,879907422,910,910,910,910,0
20240923,175600,879907422,910,910,910,910,0
20240923,175500,879907422,910,910,910,910,0
20240923,175400,879907422,910,910,910,910,0
20240923,175300,879907422,910,910,910,910,0
20240923,175200,879907422,910,910,910,910,29409
20240923,175100,879907422,910,910,910,910,0
20240923,175000,879907422,910,910,910,910,0
20240923,174900,879907422,910,910,910,910,0
20240923,174800,879907422,910,910,910,910,0
20240923,174700,879907422,910,910,910,910,0
20240923,174600,879907422,910,910,910,910,0
20240923,174500,879907422,910,910,910,910,0
20240923,174400,879907422,910,910,910,910,0
20240923,174300,879907422,910,910,910,910,0
20240923,174200,879907422,910,910,910,910,0
20240923,174100,879907422,910,910,910,910,0
20240923,174000,879907422,910,910,910,910,0
20240923,173900,879907422,910,910,910,910,0
20240923,173800,879907422,910,910,910,910,0
20240923,173700,879907422,910,910,910,910,0
20240923,173600,879907422,910,910,910,910,0
20240923,173500,879907422,910,910,910,910,0
20240923,173400,879907422,910,910,910,910,0
20240923,173300,879907422,910,910,910,910,0
20240923,173200,879907422,910,910,910,910,0
20240923,173100,879907422,910,910,910,910,0
20240923,173000,879907422,910,910,910,910,0
20240923,172900,879907422,910,910,910,910,0
20240923,172800,879907422,910,910,910,910,0
20240923,172700,879907422,910,910,910,910,0
20240923,172600,879907422,910,910,910,910,0
20240923,172500,879907422,910,910,910,910,0
20240923,172400,879907422,910,910,910,910,0
20240923,172300,879907422,910,910,910,910,0
20240923,172200,879907422,910,910,910,910,29409
20240923,172100,879907422,910,910,910,910,0
20240923,172000,879907422,910,910,910,910,0
20240923,171900,879907422,910,910,910,910,0
20240923,171800,879907422,910,910,910,910,0
20240923,171700,879907422,910,910,910,910,0
20240923,171600,879907422,910,910,910,910,0
20240923,171500,879907422,910,910,910,910,0
20240923,171400,879907422,910,910,910,910,0
20240923,171300,879907422,910,910,910,910,0
20240923,171200,879907422,910,910,910,910,0
20240923,171100,879907422,910,910,910,910,0
20240923,171000,879907422,910,910,910,910,0
20240923,170900,879907422,910,910,910,910,0
20240923,170800,879907422,910,910,910,910,0
20240923,170700,879907422,910,910,910,910,0
20240923,170600,879907422,910,910,910,910,0
20240923,170500,879907422,910,910,910,910,0
20240923,170400,879907422,910,910,910,910,0
20240923,170300,879907422,910,910,910,910,0
20240923,170200,879907422,910,910,910,910,0
20240923,170100,879907422,910,910,910,910,0
20240923,170000,879907422,910,910,910,910,0
20240923,165900,879907422,910,910,910,910,0
20240923,165800,879907422,910,910,910,910,0
20240923,165700,879907422,910,910,910,910,0
20240923,165600,879907422,910,910,910,910,0
20240923,165500,879907422,910,910,910,910,0
20240923,165400,879907422,910,910,910,910,0
20240923,165300,879907422,910,910,910,910,0
20240923,165200,879907422,910,910,910,910,29409
20240923,165100,879907422,910,910,910,910,0
20240923,165000,879907422,910,910,910,910,0
20240923,164900,879907422,910,910,910,910,0
20240923,164800,879907422,910,910,910,910,0
20240923,164700,879907422,910,910,910,910,0
20240923,164600,879907422,910,910,910,910,0
20240923,164500,879907422,910,910,910,910,0
20240923,164400,879907422,910,910,910,910,0
20240923,164300,879907422,910,910,910,910,0
20240923,164200,879907422,910,910,910,910,0
20240923,164100,879907422,910,910,910,910,0
20240923,164000,879907422,910,910,910,910,0
20240923,163900,879907422,910,910,910,910,0
20240923,163800,879907422,910,910,910,910,0
20240923,163700,879907422,910,910,910,910,0
20240923,163600,879907422,910,910,910,910,0
20240923,163500,879907422,910,910,910,910,0
20240923,163400,879907422,910,910,910,910,0
20240923,163300,879907422,910,910,910,910,0
20240923,163200,879907422,910,910,910,910,0
20240923,163100,879907422,910,910,910,910,0
20240923,163000,879907422,910,910,910,910,0
20240923,162900,879907422,910,910,910,910,0
20240923,162800,879907422,910,910,910,910,0
20240923,162700,879907422,910,910,910,910,0
20240923,162600,879907422,910,910,910,910,0
20240923,162500,879907422,910,910,910,910,0
20240923,162400,879907422,910,910,910,910,0
20240923,162300,879907422,910,910,910,910,0
20240923,162200,879907422,910,910,910,910,29409
20240923,162100,879907422,910,910,910,910,0
20240923,162000,879907422,910,910,910,910,0
20240923,161900,879907422,910,910,910,910,0
20240923,161800,879907422,910,910,910,910,0
20240923,161700,879907422,910,910,910,910,0
20240923,161600,879907422,910,910,910,910,0
20240923,161500,879907422,910,910,910,910,0
20240923,161400,879907422,910,910,910,910,0
20240923,161300,879907422,910,910,910,910,0
20240923,161200,879907422,910,910,910,910,0
20240923,161100,879907422,910,910,910,910,0
20240923,161000,879907422,910,910,910,910,0
20240923,160900,879907422,910,910,910,910,0
20240923,160800,879907422,910,910,910,910,0
20240923,160700,879907422,910,910,910,910,0
20240923,160600,879907422,910,910,910,910,0
20240923,160500,879907422,910,910,910,910,0
20240923,160400,879907422,910,910,910,910,0
20240923,160300,879907422,910,910,910,910,0
20240923,160200,879907422,910,910,910,910,0
20240923,160100,879907422,910,910,910,910,0
20240923,160000,879907422,910,910,910,910,0
20240923,155900,879907422,910,910,910,910,0
20240923,155800,879907422,910,910,910,910,0
20240923,155700,879907422,910,910,910,910,0
20240923,155600,879907422,910,910,910,910,0
20240923,155500,879907422,910,910,910,910,0
20240923,155400,879907422,910,910,910,910,0
20240923,155300,879907422,910,910,910,910,0
20240923,155200,879907422,910,910,910,910,29409
20240923,155100,879907422,910,910,910,910,0
20240923,155000,879907422,910,910,910,910,0
20240923,154900,879907422,910,910,910,910,0
20240923,154800,879907422,910,910,910,910,0
20240923,154700,879907422,910,910,910,910,0
20240923,154600,879907422,910,910,910,910,0
20240923,154500,879907422,910,910,910,910,0
20240923,154400,879907422,910,910,910,910,0
20240923,154300,879907422,910,910,910,910,0
20240923,154200,879907422,910,910,910,910,0
20240923,154100,879907422,910,910,910,910,0
20240923,154000,879907422,910,910,910,910,0
20240923,153900,879907422,910,910,910,910,0
20240923,153800,879907422,910,910,910,910,0
20240923,153700,879907422,910,910,910,910,0
20240923,153600,879907422,910,910,910,910,0
20240923,153500,879907422,910,910,910,910,0
20240923,153400,879907422,910,910,910,910,0
20240923,153300,879907422,910,910,910,910,0
20240923,153200,879907422,910,910,910,910,0
20240923,153100,879907422,910,910,910,910,0
20240923,153000,879907422,910,910,910,910,29409
20240923,152900,853145232,908,908,908,908,0
20240923,152800,853145232,908,908,908,908,0
20240923,152700,853145232,908,908,908,908,0
20240923,152600,853145232,908,908,908,908,0
20240923,152500,853145232,908,908,908,908,0
20240923,152400,853145232,908,908,908,908,0
20240923,152300,853145232,908,908,908,908,0
20240923,152200,853145232,908,908,908,908,0
20240923,152100,853145232,908,908,908,908,0
20240923,152000,853145232,908,908,908,908,0
20240923,151900,853145232,908,908,908,908,152
20240923,151800,853007216,907,907,907,905,1504
20240923,151700,851645730,907,907,907,906,6774
20240923,151600,845503906,907,907,907,907,1283
20240923,151500,844340225,909,909,909,909,8
20240923,151400,844332953,909,909,909,907,1030
20240923,151300,843398701,910,907,910,907,1259
20240923,151200,842254288,907,908,908,907,878
20240923,151100,841457932,907,907,907,907,1445
20240923,151000,840147317,910,909,910,909,5469
20240923,150900,835175944,909,909,909,907,2088
20240923,150800,833278890,909,909,909,909,5
20240923,150700,833274345,907,907,907,907,0
20240923,150600,833274345,907,909,909,907,603
20240923,150500,832727400,906,906,906,906,591
20240923,150400,832191954,906,906,906,906,0
20240923,150300,832191954,906,907,907,906,1634
20240923,150200,830710507,907,906,907,906,565
20240923,150100,830198599,906,907,907,906,2305
20240923,150000,828110169,907,907,907,907,101
20240923,145900,828018562,906,906,906,906,0
20240923,145800,828018562,906,906,906,906,1548
20240923,145700,826616074,906,907,907,906,782
20240923,145600,825907566,909,908,909,907,1556
20240923,145500,824495262,906,908,909,906,8723
20240923,145400,816580218,908,908,908,906,4010
20240923,145300,812940954,908,906,908,906,19
20240923,145200,812923704,906,907,907,906,14
20240923,145100,812911007,907,906,907,906,4600
20240923,145000,808743307,906,906,906,906,667
20240923,144900,808139005,906,906,906,906,0
20240923,144800,808139005,906,906,906,906,0
20240923,144700,808139005,906,906,906,906,2074
20240923,144600,806259961,906,907,907,906,1254
20240923,144500,805123136,906,906,907,906,2150
20240923,144400,803174234,907,907,907,907,496
20240923,144300,802724362,907,907,907,907,121
20240923,144200,802614615,907,906,907,906,1010
20240923,144100,801699545,907,907,907,907,22
20240923,144000,801679591,907,907,907,907,2171
20240923,143900,799710494,907,909,909,907,156
20240923,143800,799568982,909,908,909,908,121
20240923,143700,799459113,908,909,909,908,12534
20240923,143600,788065832,909,909,909,909,3069
20240923,143500,785276111,909,906,909,906,1030
20240923,143400,784342841,906,906,906,906,91
20240923,143300,784260395,906,909,909,906,3986
20240923,143200,780649076,908,908,908,908,169
20240923,143100,780495624,906,908,908,906,21
20240923,143000,780476596,907,907,907,906,1032
20240923,142900,779541372,907,907,907,907,7161
20240923,142800,773046345,907,907,907,907,50
20240923,142700,773000995,907,907,907,907,146
20240923,142600,772868573,907,907,907,907,100
20240923,142500,772777873,907,907,908,907,1530
20240923,142400,771389163,907,908,908,907,1040
20240923,142300,770445338,908,907,908,907,1930
20240923,142200,768693725,908,907,908,906,2275
20240923,142100,766632541,907,907,908,907,184
20240923,142000,766465648,906,906,906,906,0
20240923,141900,766465648,906,908,908,906,1035
20240923,141800,765527928,906,906,906,906,2000
20240923,141700,763715928,906,906,906,906,518
20240923,141600,763246620,909,909,909,909,1
20240923,141500,763245711,909,909,909,909,0
20240923,141400,763245711,909,909,909,909,5
20240923,141300,763241166,905,905,905,905,0
20240923,141200,763241166,905,907,907,905,5072
20240923,141100,758650632,907,907,908,907,1314
20240923,141000,757458316,906,906,906,906,0
20240923,140900,757458316,906,907,907,906,300
20240923,140800,757186396,906,909,909,906,5061
20240923,140700,752595932,908,910,910,908,742
20240923,140600,751921565,910,910,910,910,101
20240923,140500,751829655,910,909,910,909,152
20240923,140400,751691482,909,909,909,909,100
20240923,140300,751600582,909,910,910,909,506
20240923,140200,751140133,909,909,909,909,0
20240923,140100,751140133,909,910,910,909,60
20240923,140000,751085573,910,909,910,908,2392
20240923,135900,748911041,908,908,908,908,0
20240923,135800,748911041,908,908,908,908,1091
20240923,135700,747920413,907,906,907,906,2197
20240923,135600,745929331,907,907,907,907,200
20240923,135500,745747931,907,907,907,907,3564
20240923,135400,742515383,907,907,907,907,5
20240923,135300,742510848,908,908,908,908,500
20240923,135200,742056848,908,908,908,908,0
20240923,135100,742056848,908,908,908,908,510
20240923,135000,741593768,908,908,908,908,500
20240923,134900,741139768,908,908,908,908,303
20240923,134800,740864644,908,908,908,907,58
20240923,134700,740811981,910,908,910,908,1203
20240923,134600,739719617,908,909,909,908,4205
20240923,134500,735901474,910,910,910,910,5
20240923,134400,735896924,910,910,910,910,2
20240923,134300,735895104,909,909,909,909,1356
20240923,134200,734662500,909,908,909,908,30
20240923,134100,734635255,908,908,908,908,91
20240923,134000,734552627,908,908,908,908,146
20240923,133900,734420059,909,909,909,909,313
20240923,133800,734135542,909,909,909,909,78
20240923,133700,734064640,907,907,907,907,5
20240923,133600,734060105,907,907,907,907,510
20240923,133500,733597535,907,907,907,907,2610
20240923,133400,731230265,907,907,907,907,1480
20240923,133300,729887905,907,907,907,907,5
20240923,133200,729883370,909,909,909,909,100
20240923,133100,729792470,909,909,909,909,0
20240923,133000,729792470,909,907,909,907,3302
20240923,132900,726792156,909,909,909,909,10
20240923,132800,726783066,909,909,909,909,115
20240923,132700,726678531,909,909,909,909,0
20240923,132600,726678531,909,909,909,909,20
20240923,132500,726660351,909,907,909,907,1031
20240923,132400,725725172,907,907,907,907,120
20240923,132300,725616332,907,907,907,907,0
20240923,132200,725616332,907,908,908,907,850
20240923,132100,724844732,907,909,909,907,491
20240923,132000,724399391,907,908,908,907,1448
20240923,131900,723085607,908,908,908,908,52
20240923,131800,723038391,908,909,909,907,1069
20240923,131700,722067802,909,909,909,909,21
20240923,131600,722048713,908,908,908,908,10
20240923,131500,722039633,908,908,908,908,2030
20240923,131400,720196393,909,909,909,909,0
20240923,131300,720196393,909,909,909,909,78
20240923,131200,720125491,909,908,909,908,1911
20240923,131100,718389431,908,908,908,908,11
20240923,131000,718379443,908,908,908,908,1694
20240923,130900,716841291,908,908,908,908,1
20240923,130800,716840383,909,908,909,907,3656
20240923,130700,713520775,909,909,909,909,50
20240923,130600,713475325,908,908,908,908,2147
20240923,130500,711525849,909,909,909,909,719
20240923,130400,710872278,909,909,909,909,51
20240923,130300,710825919,909,909,909,909,0
20240923,130200,710825919,909,909,909,909,11
20240923,130100,710815920,909,909,909,909,0
20240923,130000,710815920,909,909,909,907,2967
20240923,125900,708124579,909,908,909,908,942
20240923,125800,707269223,907,907,907,907,1023
20240923,125700,706341362,907,906,907,906,17
20240923,125600,706325959,905,906,906,905,501
20240923,125500,705872510,906,905,906,905,1470
20240923,125400,704542129,905,906,906,905,13643
20240923,125300,692192746,905,908,908,905,14753
20240923,125200,678829896,909,909,909,909,0
20240923,125100,678829896,909,909,909,909,0
20240923,125000,678829896,909,907,909,907,1585
20240923,124900,677391029,907,906,907,906,605
20240923,124800,676842794,906,906,906,906,781
20240923,124700,676135208,907,907,907,907,557
20240923,124600,675630009,906,906,906,906,526
20240923,124500,675153453,906,908,908,906,262
20240923,124400,674916077,904,904,904,904,1
20240923,124300,674915173,904,907,907,904,6449
20240923,124200,669083930,901,910,910,901,50040
20240923,124100,623850460,910,907,910,907,1002
20240923,124000,622939009,906,906,906,906,0
20240923,123900,622939009,906,908,908,906,20000
20240923,123800,604797246,910,908,910,908,156
20240923,123700,604655398,907,910,910,907,20014
20240923,123600,586490160,909,909,909,909,5082
20240923,123500,581870622,909,911,911,909,14643
20240923,123400,568552800,911,914,914,911,20285
20240923,123300,550064337,911,912,912,911,646
20240923,123200,549475331,912,912,912,912,34
20240923,123100,549444323,912,912,912,912,1854
20240923,123000,547753475,912,912,912,912,0
20240923,122900,547753475,912,913,913,912,2202
20240923,122800,545743221,913,913,913,913,0
20240923,122700,545743221,913,913,914,913,52
20240923,122600,545695695,914,913,914,913,13
20240923,122500,545683825,913,913,913,913,1792
20240923,122400,544047729,913,913,913,913,1001
20240923,122300,543133816,915,913,915,913,507
20240923,122200,542669925,913,913,913,913,261
20240923,122100,542431632,912,912,912,912,0
20240923,122000,542431632,912,911,912,911,1341
20240923,121900,541209640,912,914,914,912,21498
20240923,121800,521597776,916,915,916,915,206
20240923,121700,521409254,915,915,915,915,504
20240923,121600,520948094,915,915,915,915,0
20240923,121500,520948094,915,916,916,915,794
20240923,121400,520221540,915,915,915,915,600
20240923,121300,519672540,915,915,915,915,150
20240923,121200,519535290,915,915,915,915,4307
20240923,121100,515594385,915,915,915,915,0
20240923,121000,515594385,915,914,915,914,84
20240923,120900,515517548,914,914,914,914,282
20240923,120800,515259800,915,915,915,915,3
20240923,120700,515257055,915,914,915,914,4929
20240923,120600,510751944,914,914,914,914,0
20240923,120500,510751944,914,914,914,914,1449
20240923,120400,509427558,915,915,915,915,2
20240923,120300,509425728,914,914,914,914,2719
20240923,120200,506940562,914,914,914,914,600
20240923,120100,506392162,914,912,914,912,553
20240923,120000,505886775,912,912,913,912,961
20240923,115900,505009780,912,912,912,912,0
20240923,115800,505009780,912,912,912,912,5058
20240923,115700,500396884,912,912,912,912,1000
20240923,115600,499484884,911,911,911,911,300
20240923,115500,499211584,912,912,912,912,2
20240923,115400,499209760,911,911,911,911,200
20240923,115300,499027560,911,912,912,911,73
20240923,115200,498961007,912,912,912,912,0
20240923,115100,498961007,912,912,912,912,235
20240923,115000,498746687,912,912,912,912,0
20240923,114900,498746687,912,912,912,912,6059
20240923,114800,493220879,913,913,913,913,1136
20240923,114700,492183711,913,913,913,913,0
20240923,114600,492183711,913,913,913,913,1222
20240923,114500,491068025,913,913,913,913,949
20240923,114400,490201588,913,912,913,912,2203
20240923,114300,488190449,913,912,913,912,588
20240923,114200,487653631,912,912,912,912,1
20240923,114100,487652719,913,913,913,913,500
20240923,114000,487196219,913,913,913,913,1516
20240923,113900,485812111,913,913,913,913,0
20240923,113800,485812111,913,913,913,913,1490
20240923,113700,484451741,913,913,913,913,90
20240923,113600,484369571,913,913,914,913,644
20240923,113500,483781548,913,912,913,912,508
20240923,113400,483317749,913,914,914,913,310
20240923,113300,483034709,913,914,914,913,1114
20240923,113200,482017614,914,913,914,913,1287
20240923,113100,480842564,913,913,913,913,657
20240923,113000,480242723,913,913,913,913,175
20240923,112900,480082948,913,912,914,912,254
20240923,112800,479851005,912,912,912,912,2576
20240923,112700,477501693,913,913,913,913,1442
20240923,112600,476185147,916,914,916,913,11220
20240923,112500,465910086,914,914,914,914,68
20240923,112400,465847934,914,914,914,914,10454
20240923,112300,456292978,913,913,913,913,348
20240923,112200,455975254,913,913,913,913,0
20240923,112100,455975254,913,913,913,913,1155
20240923,112000,454920739,913,912,913,912,792
20240923,111900,454197793,913,913,913,913,2905
20240923,111800,451545528,914,914,914,914,1525
20240923,111700,450151678,914,914,914,914,2146
20240923,111600,448190234,915,915,915,915,4300
20240923,111500,444255734,915,915,915,915,3000
20240923,111400,441510734,915,915,915,915,1503
20240923,111300,440135489,915,914,915,914,3098
20240923,111200,437300982,914,914,914,914,2579
20240923,111100,434943776,914,914,914,914,121
20240923,111000,434833182,914,914,914,913,637
20240923,110900,434251300,914,913,914,913,6914
20240923,110800,427938808,913,912,913,912,279
20240923,110700,427684103,913,913,913,913,108
20240923,110600,427585499,913,913,913,913,57
20240923,110500,427533458,910,910,910,910,0
20240923,110400,427533458,910,910,910,910,1616
20240923,110300,426062898,910,910,910,910,6384
20240923,110200,420253458,913,913,913,913,1
20240923,110100,420252545,910,911,911,910,1075
20240923,110000,419274191,913,913,913,913,20
20240923,105900,419255931,913,912,913,910,5850
20240923,105800,413923081,912,912,913,912,989
20240923,105700,413021008,912,912,913,912,4430
20240923,105600,408980679,912,911,912,911,378
20240923,105500,408636089,912,912,912,912,0
20240923,105400,408636089,912,912,912,912,1715
20240923,105300,407072009,911,911,911,911,0
20240923,105200,407072009,911,911,911,911,327
20240923,105100,406774112,913,913,913,913,81
20240923,105000,406700159,913,913,913,913,6
20240923,104900,406694681,912,912,912,912,260
20240923,104800,406457561,912,912,912,911,3954
20240923,104700,402852514,912,912,912,911,4118
20240923,104600,399098014,911,910,911,910,10482
20240923,104500,389552743,910,910,910,910,752
20240923,104400,388868423,910,910,910,910,284
20240923,104300,388609983,908,908,910,907,9168
20240923,104200,380286529,908,908,908,908,844
20240923,104100,379520177,908,908,908,908,2137
20240923,104000,377579781,907,908,908,907,27
20240923,103900,377555287,910,910,910,910,1057
20240923,103800,376593417,910,907,910,907,526
20240923,103700,376114820,911,911,911,911,49
20240923,103600,376070181,912,910,912,907,15203
20240923,103500,362271497,912,912,912,912,20
20240923,103400,362253257,912,911,912,911,1843
20240923,103300,360574282,911,911,911,911,0
20240923,103200,360574282,911,911,911,911,20
20240923,103100,360556062,911,911,911,911,1
20240923,103000,360555151,907,910,910,907,16552
20240923,102900,345515480,910,910,911,910,2460
20240923,102800,343276679,910,910,910,910,1
20240923,102700,343275769,911,910,911,910,6152
20240923,102600,337677448,911,911,911,911,3050
20240923,102500,334898898,911,911,911,911,1
20240923,102400,334897987,910,910,910,910,451
20240923,102300,334487577,909,909,909,909,992
20240923,102200,333585849,909,910,910,909,102
20240923,102100,333493129,910,910,910,910,1233
20240923,102000,332371099,910,910,910,910,1901
20240923,101900,330641189,912,912,912,912,22
20240923,101800,330621125,912,912,912,910,2358
20240923,101700,328472629,909,910,911,909,7778
20240923,101600,321395207,909,911,911,909,9582
20240923,101500,312676588,911,911,911,911,1833
20240923,101400,311006725,912,913,913,912,308
20240923,101300,310725728,913,913,913,913,50
20240923,101200,310680078,913,913,913,913,0
20240923,101100,310680078,913,913,913,913,54
20240923,101000,310630776,913,913,913,913,2798
20240923,100900,308076202,913,912,913,912,7
20240923,100800,308069816,912,912,913,912,600
20240923,100700,307522135,912,911,912,911,3
20240923,100600,307519401,911,913,913,911,1701
20240923,100500,305969762,911,911,912,911,1421
20240923,100400,304675122,912,911,912,911,110
20240923,100300,304574902,913,912,913,912,83
20240923,100200,304499159,912,912,912,912,9
20240923,100100,304490951,912,912,912,912,26
20240923,100000,304467239,913,913,913,913,328
20240923,095900,304167775,912,912,913,912,21
20240923,095800,304148612,912,912,912,912,2030
20240923,095700,302297252,912,912,912,911,2126
20240923,095600,300359295,912,911,912,911,874
20240923,095500,299562707,912,912,912,911,4405
20240923,095400,295549741,912,912,912,912,913
20240923,095300,294717085,912,913,913,912,211
20240923,095200,294524588,914,913,914,911,3662
20240923,095100,291182406,914,914,914,912,1014
20240923,095000,290256918,913,911,913,911,996
20240923,094900,289348572,910,911,912,910,887
20240923,094800,288540405,910,908,910,908,3487
20240923,094700,285369585,909,909,909,908,2192
20240923,094600,283378206,909,909,909,909,656
20240923,094500,282781902,909,910,910,909,2408
20240923,094400,280592900,909,910,910,909,767
20240923,094300,279895691,909,908,909,908,1785
20240923,094200,278273670,908,908,908,908,3001
20240923,094100,275548762,908,907,908,907,1378
20240923,094000,274298911,906,907,907,906,6199
20240923,093900,268681303,909,907,909,906,3564
20240923,093800,265448841,909,909,909,906,1231
20240923,093700,264333498,909,908,909,907,3822
20240923,093600,260866837,908,909,910,908,163
20240923,093500,260718791,908,908,910,908,176
20240923,093400,260558728,907,911,911,907,3003
20240923,093300,257833035,912,909,912,909,4551
20240923,093200,253690143,913,910,913,909,3010
20240923,093100,250954048,910,908,913,908,2537
20240923,093000,248647971,909,909,909,907,6765
20240923,092900,242507888,909,910,910,909,10494
20240923,092800,232963527,910,914,914,910,13093
20240923,092700,221040277,913,913,913,913,3741
20240923,092600,217624744,913,914,914,913,25
20240923,092500,217601914,913,913,914,913,720
20240923,092400,216944549,913,913,913,913,135
20240923,092300,216821294,913,912,913,912,2133
20240923,092200,214874954,911,911,911,911,501
20240923,092100,214418543,911,910,912,909,5427
20240923,092000,209482379,908,910,910,908,4906
20240923,091900,205022332,910,910,910,909,4242
20240923,091800,201162212,910,909,910,909,3677
20240923,091700,197819142,910,910,910,909,2420
20240923,091600,195619337,908,912,913,908,21072
20240923,091500,176455418,912,911,913,909,19533
20240923,091400,158688896,914,914,915,911,5808
20240923,091300,153385127,913,913,913,913,2762
20240923,091200,150863421,910,913,913,910,1968
20240923,091100,149072367,910,911,913,910,10809
20240923,091000,139221536,911,912,912,909,715
20240923,090900,138571372,912,908,912,908,15456
20240923,090800,124512280,909,903,909,902,14273
20240923,090700,111600340,903,903,905,902,4830
20240923,090600,107237455,902,905,907,900,25872
20240923,090500,83894500,905,909,910,905,5719
20240923,090400,78710824,907,911,911,907,9330
20240923,090300,70226092,913,910,913,910,7229
20240923,090200,63647333,910,910,913,910,1461
20240923,090100,62313728,910,910,914,910,5827
20240923,090000,57007930,911,919,919,911,62272