stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185500,100105367,900,900,900,900,1077
20240902,185400,100105367,900,900,900,900,0
20240902,185300,100105367,900,900,900,900,0
20240902,185200,100105367,900,900,900,900,0
20240902,185100,100105367,900,900,900,900,0
20240902,185000,100105367,900,900,900,900,0
20240902,184900,100105367,900,900,900,900,0
20240902,184800,100105367,900,900,900,900,0
20240902,184700,100105367,900,900,900,900,0
20240902,184600,100105367,900,900,900,900,0
20240902,184500,100105367,900,900,900,900,0
20240902,184400,100105367,900,900,900,900,0
20240902,184300,100105367,900,900,900,900,0
20240902,184200,100105367,900,900,900,900,0
20240902,184100,100105367,900,900,900,900,0
20240902,184000,100105367,900,900,900,900,0
20240902,183900,100105367,900,900,900,900,0
20240902,183800,100105367,900,900,900,900,0
20240902,183700,100105367,900,900,900,900,0
20240902,183600,100105367,900,900,900,900,0
20240902,183500,100105367,900,900,900,900,0
20240902,183400,100105367,900,900,900,900,0
20240902,183300,100105367,900,900,900,900,0
20240902,183200,100105367,900,900,900,900,0
20240902,183100,100105367,900,900,900,900,0
20240902,183000,100105367,900,900,900,900,0
20240902,182900,100105367,900,900,900,900,0
20240902,182800,100105367,900,900,900,900,0
20240902,182700,100105367,900,900,900,900,0
20240902,182600,100105367,900,900,900,900,0
20240902,182500,100105367,900,900,900,900,1077
20240902,182400,100105367,900,900,900,900,0
20240902,182300,100105367,900,900,900,900,0
20240902,182200,100105367,900,900,900,900,0
20240902,182100,100105367,900,900,900,900,0
20240902,182000,100105367,900,900,900,900,0
20240902,181900,100105367,900,900,900,900,0
20240902,181800,100105367,900,900,900,900,0
20240902,181700,100105367,900,900,900,900,0
20240902,181600,100105367,900,900,900,900,0
20240902,181500,100105367,900,900,900,900,0
20240902,181400,100105367,900,900,900,900,0
20240902,181300,100105367,900,900,900,900,0
20240902,181200,100105367,900,900,900,900,0
20240902,181100,100105367,900,900,900,900,0
20240902,181000,100105367,900,900,900,900,0
20240902,180900,100105367,900,900,900,900,0
20240902,180800,100105367,900,900,900,900,0
20240902,180700,100105367,900,900,900,900,0
20240902,180600,100105367,900,900,900,900,0
20240902,180500,100105367,900,900,900,900,0
20240902,180400,100105367,900,900,900,900,0
20240902,180300,100105367,900,900,900,900,0
20240902,180200,100105367,900,900,900,900,0
20240902,180100,100105367,900,900,900,900,0
20240902,180000,100105367,900,900,900,900,0
20240902,175900,100105367,900,900,900,900,0
20240902,175800,100105367,900,900,900,900,0
20240902,175700,100105367,900,900,900,900,0
20240902,175600,100105367,900,900,900,900,0
20240902,175500,100105367,900,900,900,900,1077
20240902,175400,100105367,900,900,900,900,0
20240902,175300,100105367,900,900,900,900,0
20240902,175200,100105367,900,900,900,900,0
20240902,175100,100105367,900,900,900,900,0
20240902,175000,100105367,900,900,900,900,0
20240902,174900,100105367,900,900,900,900,0
20240902,174800,100105367,900,900,900,900,0
20240902,174700,100105367,900,900,900,900,0
20240902,174600,100105367,900,900,900,900,0
20240902,174500,100105367,900,900,900,900,0
20240902,174400,100105367,900,900,900,900,0
20240902,174300,100105367,900,900,900,900,0
20240902,174200,100105367,900,900,900,900,0
20240902,174100,100105367,900,900,900,900,0
20240902,174000,100105367,900,900,900,900,0
20240902,173900,100105367,900,900,900,900,0
20240902,173800,100105367,900,900,900,900,0
20240902,173700,100105367,900,900,900,900,0
20240902,173600,100105367,900,900,900,900,0
20240902,173500,100105367,900,900,900,900,0
20240902,173400,100105367,900,900,900,900,0
20240902,173300,100105367,900,900,900,900,0
20240902,173200,100105367,900,900,900,900,0
20240902,173100,100105367,900,900,900,900,0
20240902,173000,100105367,900,900,900,900,0
20240902,172900,100105367,900,900,900,900,0
20240902,172800,100105367,900,900,900,900,0
20240902,172700,100105367,900,900,900,900,0
20240902,172600,100105367,900,900,900,900,0
20240902,172500,100105367,900,900,900,900,1077
20240902,172400,100105367,900,900,900,900,0
20240902,172300,100105367,900,900,900,900,0
20240902,172200,100105367,900,900,900,900,0
20240902,172100,100105367,900,900,900,900,0
20240902,172000,100105367,900,900,900,900,0
20240902,171900,100105367,900,900,900,900,0
20240902,171800,100105367,900,900,900,900,0
20240902,171700,100105367,900,900,900,900,0
20240902,171600,100105367,900,900,900,900,0
20240902,171500,100105367,900,900,900,900,0
20240902,171400,100105367,900,900,900,900,0
20240902,171300,100105367,900,900,900,900,0
20240902,171200,100105367,900,900,900,900,0
20240902,171100,100105367,900,900,900,900,0
20240902,171000,100105367,900,900,900,900,0
20240902,170900,100105367,900,900,900,900,0
20240902,170800,100105367,900,900,900,900,0
20240902,170700,100105367,900,900,900,900,0
20240902,170600,100105367,900,900,900,900,0
20240902,170500,100105367,900,900,900,900,0
20240902,170400,100105367,900,900,900,900,0
20240902,170300,100105367,900,900,900,900,0
20240902,170200,100105367,900,900,900,900,0
20240902,170100,100105367,900,900,900,900,0
20240902,170000,100105367,900,900,900,900,0
20240902,165900,100105367,900,900,900,900,0
20240902,165800,100105367,900,900,900,900,0
20240902,165700,100105367,900,900,900,900,0
20240902,165600,100105367,900,900,900,900,0
20240902,165500,100105367,900,900,900,900,1077
20240902,165400,100105367,900,900,900,900,0
20240902,165300,100105367,900,900,900,900,0
20240902,165200,100105367,900,900,900,900,0
20240902,165100,100105367,900,900,900,900,0
20240902,165000,100105367,900,900,900,900,0
20240902,164900,100105367,900,900,900,900,0
20240902,164800,100105367,900,900,900,900,0
20240902,164700,100105367,900,900,900,900,0
20240902,164600,100105367,900,900,900,900,0
20240902,164500,100105367,900,900,900,900,0
20240902,164400,100105367,900,900,900,900,0
20240902,164300,100105367,900,900,900,900,0
20240902,164200,100105367,900,900,900,900,0
20240902,164100,100105367,900,900,900,900,0
20240902,164000,100105367,900,900,900,900,0
20240902,163900,100105367,900,900,900,900,0
20240902,163800,100105367,900,900,900,900,0
20240902,163700,100105367,900,900,900,900,0
20240902,163600,100105367,900,900,900,900,0
20240902,163500,100105367,900,900,900,900,0
20240902,163400,100105367,900,900,900,900,0
20240902,163300,100105367,900,900,900,900,0
20240902,163200,100105367,900,900,900,900,0
20240902,163100,100105367,900,900,900,900,0
20240902,163000,100105367,900,900,900,900,0
20240902,162900,100105367,900,900,900,900,0
20240902,162800,100105367,900,900,900,900,0
20240902,162700,100105367,900,900,900,900,0
20240902,162600,100105367,900,900,900,900,0
20240902,162500,100105367,900,900,900,900,1077
20240902,162400,100105367,900,900,900,900,0
20240902,162300,100105367,900,900,900,900,0
20240902,162200,100105367,900,900,900,900,0
20240902,162100,100105367,900,900,900,900,0
20240902,162000,100105367,900,900,900,900,0
20240902,161900,100105367,900,900,900,900,0
20240902,161800,100105367,900,900,900,900,0
20240902,161700,100105367,900,900,900,900,0
20240902,161600,100105367,900,900,900,900,0
20240902,161500,100105367,900,900,900,900,0
20240902,161400,100105367,900,900,900,900,0
20240902,161300,100105367,900,900,900,900,0
20240902,161200,100105367,900,900,900,900,0
20240902,161100,100105367,900,900,900,900,0
20240902,161000,100105367,900,900,900,900,0
20240902,160900,100105367,900,900,900,900,0
20240902,160800,100105367,900,900,900,900,0
20240902,160700,100105367,900,900,900,900,0
20240902,160600,100105367,900,900,900,900,0
20240902,160500,100105367,900,900,900,900,0
20240902,160400,100105367,900,900,900,900,0
20240902,160300,100105367,900,900,900,900,0
20240902,160200,100105367,900,900,900,900,0
20240902,160100,100105367,900,900,900,900,0
20240902,160000,100105367,900,900,900,900,0
20240902,155900,100105367,900,900,900,900,0
20240902,155800,100105367,900,900,900,900,0
20240902,155700,100105367,900,900,900,900,0
20240902,155600,100105367,900,900,900,900,0
20240902,155500,100105367,900,900,900,900,1077
20240902,155400,100105367,900,900,900,900,0
20240902,155300,100105367,900,900,900,900,0
20240902,155200,100105367,900,900,900,900,0
20240902,155100,100105367,900,900,900,900,0
20240902,155000,100105367,900,900,900,900,0
20240902,154900,100105367,900,900,900,900,0
20240902,154800,100105367,900,900,900,900,0
20240902,154700,100105367,900,900,900,900,0
20240902,154600,100105367,900,900,900,900,0
20240902,154500,100105367,900,900,900,900,0
20240902,154400,100105367,900,900,900,900,0
20240902,154300,100105367,900,900,900,900,0
20240902,154200,100105367,900,900,900,900,0
20240902,154100,100105367,900,900,900,900,0
20240902,154000,100105367,900,900,900,900,0
20240902,153900,100105367,900,900,900,900,0
20240902,153800,100105367,900,900,900,900,0
20240902,153700,100105367,900,900,900,900,0
20240902,153600,100105367,900,900,900,900,0
20240902,153500,100105367,900,900,900,900,0
20240902,153400,100105367,900,900,900,900,0
20240902,153300,100105367,900,900,900,900,0
20240902,153200,100105367,900,900,900,900,0
20240902,153100,100105367,900,900,900,900,0
20240902,153000,100105367,900,900,900,900,1077
20240902,152900,99136067,898,898,898,898,0
20240902,152800,99136067,898,898,898,898,0
20240902,152700,99136067,898,898,898,898,0
20240902,152600,99136067,898,898,898,898,0
20240902,152500,99136067,898,898,898,898,0
20240902,152400,99136067,898,898,898,898,0
20240902,152300,99136067,898,898,898,898,0
20240902,152200,99136067,898,898,898,898,0
20240902,152100,99136067,898,898,898,898,0
20240902,152000,99136067,898,898,898,898,0
20240902,151900,99136067,898,895,898,895,132
20240902,151800,99017918,898,898,898,898,0
20240902,151700,99017918,898,898,898,898,0
20240902,151600,99017918,898,895,898,895,8
20240902,151500,99010743,898,897,898,897,20
20240902,151400,98992791,898,898,898,898,4
20240902,151300,98989199,898,898,898,898,6
20240902,151200,98983811,898,898,898,898,10
20240902,151100,98974831,900,900,900,900,0
20240902,151000,98974831,900,900,900,900,0
20240902,150900,98974831,900,900,900,900,0
20240902,150800,98974831,900,900,900,900,0
20240902,150700,98974831,900,900,900,900,0
20240902,150600,98974831,900,895,900,895,905
20240902,150500,98162831,900,898,900,898,800
20240902,150400,97443455,899,899,899,899,2
20240902,150300,97441657,899,893,899,893,2185
20240902,150200,95489876,892,895,895,892,3500
20240902,150100,92365765,895,895,895,895,10
20240902,150000,92356815,899,899,899,899,0
20240902,145900,92356815,899,899,899,899,0
20240902,145800,92356815,899,899,899,899,0
20240902,145700,92356815,899,899,899,899,200
20240902,145600,92177015,899,899,899,899,3
20240902,145500,92174318,897,897,897,894,27
20240902,145400,92150156,894,894,894,894,44
20240902,145300,92110820,900,900,900,900,0
20240902,145200,92110820,900,900,900,900,0
20240902,145100,92110820,900,900,900,900,3
20240902,145000,92108120,900,900,900,900,0
20240902,144900,92108120,900,900,900,900,0
20240902,144800,92108120,900,900,900,900,2
20240902,144700,92106320,899,894,899,894,28
20240902,144600,92081262,900,900,900,900,0
20240902,144500,92081262,900,900,900,900,0
20240902,144400,92081262,900,900,900,900,1
20240902,144300,92080362,893,893,893,893,0
20240902,144200,92080362,893,893,893,893,1
20240902,144100,92079469,902,901,902,901,20
20240902,144000,92061440,901,901,901,893,5
20240902,143900,92056943,893,893,893,893,1
20240902,143800,92056050,901,891,901,891,17
20240902,143700,92040873,900,900,900,900,0
20240902,143600,92040873,900,900,900,900,0
20240902,143500,92040873,900,900,900,900,0
20240902,143400,92040873,900,900,900,900,0
20240902,143300,92040873,900,900,900,900,0
20240902,143200,92040873,900,900,900,900,0
20240902,143100,92040873,900,900,900,900,10
20240902,143000,92031873,903,903,903,903,0
20240902,142900,92031873,903,903,903,903,0
20240902,142800,92031873,903,903,903,903,0
20240902,142700,92031873,903,903,903,903,0
20240902,142600,92031873,903,903,903,903,0
20240902,142500,92031873,903,903,903,903,0
20240902,142400,92031873,903,903,903,903,0
20240902,142300,92031873,903,903,903,903,0
20240902,142200,92031873,903,903,903,903,0
20240902,142100,92031873,903,903,903,903,0
20240902,142000,92031873,903,903,903,903,0
20240902,141900,92031873,903,903,903,903,0
20240902,141800,92031873,903,903,903,903,0
20240902,141700,92031873,903,903,903,903,0
20240902,141600,92031873,903,903,903,903,0
20240902,141500,92031873,903,903,903,903,0
20240902,141400,92031873,903,903,903,903,0
20240902,141300,92031873,903,896,903,896,3200
20240902,141200,89164528,896,896,896,896,0
20240902,141100,89164528,896,896,896,896,20
20240902,141000,89146608,897,897,897,897,1000
20240902,140900,88249608,897,897,897,897,20
20240902,140800,88231668,898,898,898,898,0
20240902,140700,88231668,898,898,898,898,0
20240902,140600,88231668,898,898,898,898,0
20240902,140500,88231668,898,898,898,898,0
20240902,140400,88231668,898,898,898,898,0
20240902,140300,88231668,898,898,898,898,0
20240902,140200,88231668,898,898,898,898,0
20240902,140100,88231668,898,898,898,898,10
20240902,140000,88222688,898,898,898,898,5
20240902,135900,88218198,898,898,898,898,0
20240902,135800,88218198,898,891,898,891,125
20240902,135700,88106148,898,898,898,898,2
20240902,135600,88104352,892,892,892,892,58
20240902,135500,88052616,899,899,899,899,0
20240902,135400,88052616,899,899,899,899,0
20240902,135300,88052616,899,899,899,899,4
20240902,135200,88049020,899,899,899,899,0
20240902,135100,88049020,899,899,899,899,0
20240902,135000,88049020,899,899,899,899,0
20240902,134900,88049020,899,899,899,899,0
20240902,134800,88049020,899,899,899,899,0
20240902,134700,88049020,899,899,899,899,0
20240902,134600,88049020,899,899,899,899,0
20240902,134500,88049020,899,899,899,899,0
20240902,134400,88049020,899,899,899,899,4
20240902,134300,88045424,892,899,899,892,80
20240902,134200,87974057,898,898,898,898,100
20240902,134100,87884257,898,898,898,898,0
20240902,134000,87884257,898,898,898,898,0
20240902,133900,87884257,898,898,898,898,0
20240902,133800,87884257,898,892,898,890,1696
20240902,133700,86371539,900,900,900,900,0
20240902,133600,86371539,900,900,900,900,0
20240902,133500,86371539,900,900,900,900,0
20240902,133400,86371539,900,900,900,900,0
20240902,133300,86371539,900,900,900,900,0
20240902,133200,86371539,900,900,900,900,0
20240902,133100,86371539,900,900,900,900,30
20240902,133000,86344539,900,900,900,900,30
20240902,132900,86317539,900,900,900,900,0
20240902,132800,86317539,900,900,900,900,0
20240902,132700,86317539,900,900,900,900,0
20240902,132600,86317539,900,900,900,900,0
20240902,132500,86317539,900,900,900,900,0
20240902,132400,86317539,900,900,900,900,0
20240902,132300,86317539,900,900,900,900,1
20240902,132200,86316639,900,900,900,900,0
20240902,132100,86316639,900,900,900,900,0
20240902,132000,86316639,900,900,900,900,0
20240902,131900,86316639,900,900,900,900,0
20240902,131800,86316639,900,900,900,900,1
20240902,131700,86315739,892,894,894,888,5003
20240902,131600,81864569,903,903,903,903,0
20240902,131500,81864569,903,901,903,901,1000
20240902,131400,80961975,901,897,901,897,11000
20240902,131300,71072185,893,893,893,893,0
20240902,131200,71072185,893,893,893,893,10
20240902,131100,71063255,898,898,898,898,0
20240902,131000,71063255,898,898,898,898,0
20240902,130900,71063255,898,898,898,898,0
20240902,130800,71063255,898,898,898,898,0
20240902,130700,71063255,898,898,898,898,0
20240902,130600,71063255,898,898,898,898,0
20240902,130500,71063255,898,898,898,898,0
20240902,130400,71063255,898,898,898,898,0
20240902,130300,71063255,898,895,898,893,3002
20240902,130200,68381988,897,897,897,897,158
20240902,130100,68240262,897,897,897,897,0
20240902,130000,68240262,897,897,897,897,223
20240902,125900,68040231,897,897,897,897,339
20240902,125800,67736148,898,898,898,898,0
20240902,125700,67736148,898,898,898,898,0
20240902,125600,67736148,898,898,898,895,13
20240902,125500,67724504,898,898,898,898,0
20240902,125400,67724504,898,898,898,898,10
20240902,125300,67715524,898,898,898,898,0
20240902,125200,67715524,898,898,898,898,0
20240902,125100,67715524,898,898,898,898,0
20240902,125000,67715524,898,898,898,898,0
20240902,124900,67715524,898,898,898,898,1
20240902,124800,67714626,898,898,898,898,0
20240902,124700,67714626,898,898,898,898,1
20240902,124600,67713728,895,895,895,895,0
20240902,124500,67713728,895,897,898,895,316
20240902,124400,67430316,898,898,898,898,0
20240902,124300,67430316,898,898,898,898,0
20240902,124200,67430316,898,898,898,898,0
20240902,124100,67430316,898,898,898,898,0
20240902,124000,67430316,898,898,898,898,0
20240902,123900,67430316,898,898,898,898,0
20240902,123800,67430316,898,898,898,898,0
20240902,123700,67430316,898,898,898,898,0
20240902,123600,67430316,898,898,898,898,0
20240902,123500,67430316,898,898,898,898,114
20240902,123400,67327944,898,897,898,897,500
20240902,123300,66878949,898,898,898,898,0
20240902,123200,66878949,898,898,898,898,0
20240902,123100,66878949,898,898,898,898,0
20240902,123000,66878949,898,898,898,898,0
20240902,122900,66878949,898,893,898,893,40
20240902,122800,66843179,895,897,897,895,400
20240902,122700,66485165,897,897,897,897,0
20240902,122600,66485165,897,897,897,897,0
20240902,122500,66485165,897,897,897,897,0
20240902,122400,66485165,897,897,897,897,2
20240902,122300,66483371,898,898,898,898,0
20240902,122200,66483371,898,898,898,898,0
20240902,122100,66483371,898,898,898,898,0
20240902,122000,66483371,898,898,898,898,0
20240902,121900,66483371,898,898,898,898,0
20240902,121800,66483371,898,898,898,898,90
20240902,121700,66402551,898,898,898,898,0
20240902,121600,66402551,898,898,898,898,0
20240902,121500,66402551,898,898,898,898,0
20240902,121400,66402551,898,898,898,898,0
20240902,121300,66402551,898,898,898,898,0
20240902,121200,66402551,898,898,898,898,0
20240902,121100,66402551,898,898,898,898,0
20240902,121000,66402551,898,898,898,898,0
20240902,120900,66402551,898,898,898,898,0
20240902,120800,66402551,898,898,898,898,1
20240902,120700,66401653,897,897,897,897,0
20240902,120600,66401653,897,897,897,897,10
20240902,120500,66392683,893,893,893,893,10
20240902,120400,66383753,898,898,898,898,0
20240902,120300,66383753,898,898,898,898,0
20240902,120200,66383753,898,898,898,898,0
20240902,120100,66383753,898,898,898,898,0
20240902,120000,66383753,898,898,898,898,0
20240902,115900,66383753,898,898,898,898,0
20240902,115800,66383753,898,898,898,898,0
20240902,115700,66383753,898,898,898,898,0
20240902,115600,66383753,898,898,898,898,0
20240902,115500,66383753,898,898,898,898,11
20240902,115400,66373875,898,898,898,898,960
20240902,115300,65511795,898,893,898,893,225
20240902,115200,65309870,899,899,899,899,0
20240902,115100,65309870,899,899,899,899,0
20240902,115000,65309870,899,899,899,899,0
20240902,114900,65309870,899,899,899,899,181
20240902,114800,65147151,898,898,898,898,0
20240902,114700,65147151,898,898,898,898,10
20240902,114600,65138171,899,899,899,899,0
20240902,114500,65138171,899,899,899,899,9
20240902,114400,65130080,892,898,898,892,511
20240902,114300,64671268,895,895,895,895,0
20240902,114200,64671268,895,895,895,895,300
20240902,114100,64402768,895,895,895,895,0
20240902,114000,64402768,895,895,895,895,300
20240902,113900,64134268,896,896,896,896,200
20240902,113800,63955068,895,895,895,895,200
20240902,113700,63776068,895,895,895,895,0
20240902,113600,63776068,895,895,895,895,1
20240902,113500,63775173,890,890,890,890,0
20240902,113400,63775173,890,890,890,890,0
20240902,113300,63775173,890,890,890,890,0
20240902,113200,63775173,890,892,892,889,7060
20240902,113100,57496031,892,895,895,892,317
20240902,113000,57212322,894,895,895,894,707
20240902,112900,56579964,899,899,899,899,7
20240902,112800,56573671,899,899,899,899,0
20240902,112700,56573671,899,899,899,899,0
20240902,112600,56573671,899,899,899,899,0
20240902,112500,56573671,899,899,899,899,18
20240902,112400,56557489,899,899,899,899,0
20240902,112300,56557489,899,899,899,899,0
20240902,112200,56557489,899,899,899,899,0
20240902,112100,56557489,899,899,899,899,4
20240902,112000,56553893,899,899,899,899,0
20240902,111900,56553893,899,899,899,899,0
20240902,111800,56553893,899,894,899,894,9
20240902,111700,56545822,899,899,899,899,50
20240902,111600,56500872,899,899,899,899,0
20240902,111500,56500872,899,899,899,899,1
20240902,111400,56499973,894,893,894,893,12
20240902,111300,56489249,892,891,892,891,199
20240902,111200,56311936,890,894,894,890,11545
20240902,111100,46017379,894,894,894,894,26
20240902,111000,45994135,899,899,899,899,0
20240902,110900,45994135,899,899,899,899,0
20240902,110800,45994135,899,899,899,899,3
20240902,110700,45991438,894,895,895,894,500
20240902,110600,45544313,895,895,895,895,500
20240902,110500,45096813,900,900,900,900,0
20240902,110400,45096813,900,900,900,900,0
20240902,110300,45096813,900,900,900,900,0
20240902,110200,45096813,900,900,900,900,0
20240902,110100,45096813,900,900,900,900,0
20240902,110000,45096813,900,899,900,899,1196
20240902,105900,44020421,898,898,898,898,0
20240902,105800,44020421,898,898,898,898,4
20240902,105700,44016829,900,900,900,900,0
20240902,105600,44016829,900,900,900,900,0
20240902,105500,44016829,900,899,900,899,2002
20240902,105400,42216583,898,898,898,898,33
20240902,105300,42186949,899,895,899,895,12
20240902,105200,42176201,899,899,899,899,0
20240902,105100,42176201,899,899,899,899,0
20240902,105000,42176201,899,899,899,899,0
20240902,104900,42176201,899,899,899,899,0
20240902,104800,42176201,899,899,899,899,118
20240902,104700,42070119,899,899,899,899,10
20240902,104600,42061129,899,895,899,895,19
20240902,104500,42044108,895,897,898,895,2473
20240902,104400,39825541,899,899,899,899,0
20240902,104300,39825541,899,899,899,899,0
20240902,104200,39825541,899,899,899,899,0
20240902,104100,39825541,899,899,899,899,10
20240902,104000,39816551,899,899,899,899,1
20240902,103900,39815652,900,900,900,900,0
20240902,103800,39815652,900,900,900,900,1
20240902,103700,39814752,900,900,900,900,3
20240902,103600,39812052,897,900,900,897,36
20240902,103500,39779730,900,900,900,900,0
20240902,103400,39779730,900,900,900,900,0
20240902,103300,39779730,900,900,900,900,766
20240902,103200,39090330,900,900,900,900,0
20240902,103100,39090330,900,900,900,900,2
20240902,103000,39088530,899,899,899,899,30
20240902,102900,39061560,900,900,900,900,2
20240902,102800,39059760,895,900,900,895,6330
20240902,102700,33391221,899,899,899,899,120
20240902,102600,33283341,899,899,899,899,30
20240902,102500,33256371,899,899,899,899,0
20240902,102400,33256371,899,899,899,899,0
20240902,102300,33256371,899,899,899,899,1
20240902,102200,33255472,900,900,900,900,0
20240902,102100,33255472,900,900,900,900,0
20240902,102000,33255472,900,900,900,900,1000
20240902,101900,32355472,900,896,900,896,35
20240902,101800,32324092,899,899,899,899,1000
20240902,101700,31425092,899,899,899,899,0
20240902,101600,31425092,899,899,899,899,1500
20240902,101500,30076592,899,899,899,899,0
20240902,101400,30076592,899,899,899,899,100
20240902,101300,29986692,899,899,899,899,0
20240902,101200,29986692,899,899,899,899,0
20240902,101100,29986692,899,899,899,899,5
20240902,101000,29982197,900,900,900,900,0
20240902,100900,29982197,900,900,900,900,0
20240902,100800,29982197,900,900,900,900,7
20240902,100700,29975897,900,900,900,900,1
20240902,100600,29974997,900,896,900,896,13
20240902,100500,29963337,900,900,900,900,6
20240902,100400,29957937,900,900,900,900,0
20240902,100300,29957937,900,896,900,896,67
20240902,100200,29897893,900,900,900,900,1
20240902,100100,29896993,900,900,900,900,2
20240902,100000,29895193,899,899,899,899,1500
20240902,095900,28546693,899,896,899,895,7872
20240902,095800,21495617,897,898,898,897,1695
20240902,095700,19975201,900,900,900,900,557
20240902,095600,19473901,900,899,900,898,4691
20240902,095500,15259700,900,901,901,900,3744
20240902,095400,11886358,901,901,901,901,10
20240902,095300,11877348,901,901,901,901,0
20240902,095200,11877348,901,901,901,901,0
20240902,095100,11877348,901,901,901,901,2
20240902,095000,11875546,902,902,902,902,0
20240902,094900,11875546,902,902,902,902,0
20240902,094800,11875546,902,902,902,902,2
20240902,094700,11873742,899,899,899,899,10
20240902,094600,11864752,903,903,903,903,0
20240902,094500,11864752,903,903,903,903,0
20240902,094400,11864752,903,903,903,903,3
20240902,094300,11862043,903,903,903,903,6
20240902,094200,11856625,903,902,903,902,22
20240902,094100,11836764,903,903,903,903,0
20240902,094000,11836764,903,903,903,903,1
20240902,093900,11835861,899,903,903,899,19
20240902,093800,11818744,903,903,903,903,0
20240902,093700,11818744,903,903,903,903,0
20240902,093600,11818744,903,903,903,903,1
20240902,093500,11817841,902,902,902,902,5
20240902,093400,11813331,897,902,902,897,739
20240902,093300,11149623,903,903,903,903,0
20240902,093200,11149623,903,903,903,903,0
20240902,093100,11149623,903,903,903,903,8
20240902,093000,11142399,903,903,903,903,0
20240902,092900,11142399,903,903,903,903,0
20240902,092800,11142399,903,903,903,903,0
20240902,092700,11142399,903,903,903,903,0
20240902,092600,11142399,903,903,908,903,1851
20240902,092500,9470730,903,903,903,903,0
20240902,092400,9470730,903,903,903,903,0
20240902,092300,9470730,903,903,903,903,0
20240902,092200,9470730,903,903,903,903,0
20240902,092100,9470730,903,903,903,903,0
20240902,092000,9470730,903,903,903,903,2
20240902,091900,9468924,902,901,902,901,1922
20240902,091800,7735282,900,900,900,900,0
20240902,091700,7735282,900,900,900,900,0
20240902,091600,7735282,900,900,900,900,467
20240902,091500,7314982,896,897,897,896,437
20240902,091400,6923070,897,897,897,897,70
20240902,091300,6860280,897,897,897,897,50
20240902,091200,6815430,897,897,897,897,10
20240902,091100,6806460,901,901,901,901,317
20240902,091000,6520843,900,900,900,900,566
20240902,090900,6011443,900,898,900,898,102
20240902,090800,5919843,898,898,898,898,0
20240902,090700,5919843,898,902,902,898,1335
20240902,090600,4716561,898,898,898,898,0
20240902,090500,4716561,898,902,902,898,2040
20240902,090400,2880583,902,902,902,902,1229
20240902,090300,1772025,902,902,902,902,50
20240902,090200,1726925,902,902,902,902,0
20240902,090100,1726925,902,902,902,902,0
20240902,090000,1726925,902,908,908,902,1908