stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,185500,160535110,909,909,909,909,5002
20240905,185400,160535110,909,909,909,909,0
20240905,185300,160535110,909,909,909,909,0
20240905,185200,160535110,909,909,909,909,0
20240905,185100,160535110,909,909,909,909,0
20240905,185000,160535110,909,909,909,909,0
20240905,184900,160535110,909,909,909,909,0
20240905,184800,160535110,909,909,909,909,0
20240905,184700,160535110,909,909,909,909,0
20240905,184600,160535110,909,909,909,909,0
20240905,184500,160535110,909,909,909,909,0
20240905,184400,160535110,909,909,909,909,0
20240905,184300,160535110,909,909,909,909,0
20240905,184200,160535110,909,909,909,909,0
20240905,184100,160535110,909,909,909,909,0
20240905,184000,160535110,909,909,909,909,0
20240905,183900,160535110,909,909,909,909,0
20240905,183800,160535110,909,909,909,909,0
20240905,183700,160535110,909,909,909,909,0
20240905,183600,160535110,909,909,909,909,0
20240905,183500,160535110,909,909,909,909,0
20240905,183400,160535110,909,909,909,909,0
20240905,183300,160535110,909,909,909,909,0
20240905,183200,160535110,909,909,909,909,0
20240905,183100,160535110,909,909,909,909,0
20240905,183000,160535110,909,909,909,909,0
20240905,182900,160535110,909,909,909,909,0
20240905,182800,160535110,909,909,909,909,0
20240905,182700,160535110,909,909,909,909,0
20240905,182600,160535110,909,909,909,909,0
20240905,182500,160535110,909,909,909,909,5002
20240905,182400,160535110,909,909,909,909,0
20240905,182300,160535110,909,909,909,909,0
20240905,182200,160535110,909,909,909,909,0
20240905,182100,160535110,909,909,909,909,0
20240905,182000,160535110,909,909,909,909,0
20240905,181900,160535110,909,909,909,909,0
20240905,181800,160535110,909,909,909,909,0
20240905,181700,160535110,909,909,909,909,0
20240905,181600,160535110,909,909,909,909,0
20240905,181500,160535110,909,909,909,909,0
20240905,181400,160535110,909,909,909,909,0
20240905,181300,160535110,909,909,909,909,0
20240905,181200,160535110,909,909,909,909,0
20240905,181100,160535110,909,909,909,909,0
20240905,181000,160535110,909,909,909,909,0
20240905,180900,160535110,909,909,909,909,0
20240905,180800,160535110,909,909,909,909,0
20240905,180700,160535110,909,909,909,909,0
20240905,180600,160535110,909,909,909,909,0
20240905,180500,160535110,909,909,909,909,0
20240905,180400,160535110,909,909,909,909,0
20240905,180300,160535110,909,909,909,909,0
20240905,180200,160535110,909,909,909,909,0
20240905,180100,160535110,909,909,909,909,0
20240905,180000,160535110,909,909,909,909,0
20240905,175900,160535110,909,909,909,909,0
20240905,175800,160535110,909,909,909,909,0
20240905,175700,160535110,909,909,909,909,0
20240905,175600,160535110,909,909,909,909,0
20240905,175500,160535110,909,909,909,909,5002
20240905,175400,160535110,909,909,909,909,0
20240905,175300,160535110,909,909,909,909,0
20240905,175200,160535110,909,909,909,909,0
20240905,175100,160535110,909,909,909,909,0
20240905,175000,160535110,909,909,909,909,0
20240905,174900,160535110,909,909,909,909,0
20240905,174800,160535110,909,909,909,909,0
20240905,174700,160535110,909,909,909,909,0
20240905,174600,160535110,909,909,909,909,0
20240905,174500,160535110,909,909,909,909,0
20240905,174400,160535110,909,909,909,909,0
20240905,174300,160535110,909,909,909,909,0
20240905,174200,160535110,909,909,909,909,0
20240905,174100,160535110,909,909,909,909,0
20240905,174000,160535110,909,909,909,909,0
20240905,173900,160535110,909,909,909,909,0
20240905,173800,160535110,909,909,909,909,0
20240905,173700,160535110,909,909,909,909,0
20240905,173600,160535110,909,909,909,909,0
20240905,173500,160535110,909,909,909,909,0
20240905,173400,160535110,909,909,909,909,0
20240905,173300,160535110,909,909,909,909,0
20240905,173200,160535110,909,909,909,909,0
20240905,173100,160535110,909,909,909,909,0
20240905,173000,160535110,909,909,909,909,0
20240905,172900,160535110,909,909,909,909,0
20240905,172800,160535110,909,909,909,909,0
20240905,172700,160535110,909,909,909,909,0
20240905,172600,160535110,909,909,909,909,0
20240905,172500,160535110,909,909,909,909,5002
20240905,172400,160535110,909,909,909,909,0
20240905,172300,160535110,909,909,909,909,0
20240905,172200,160535110,909,909,909,909,0
20240905,172100,160535110,909,909,909,909,0
20240905,172000,160535110,909,909,909,909,0
20240905,171900,160535110,909,909,909,909,0
20240905,171800,160535110,909,909,909,909,0
20240905,171700,160535110,909,909,909,909,0
20240905,171600,160535110,909,909,909,909,0
20240905,171500,160535110,909,909,909,909,0
20240905,171400,160535110,909,909,909,909,0
20240905,171300,160535110,909,909,909,909,0
20240905,171200,160535110,909,909,909,909,0
20240905,171100,160535110,909,909,909,909,0
20240905,171000,160535110,909,909,909,909,0
20240905,170900,160535110,909,909,909,909,0
20240905,170800,160535110,909,909,909,909,0
20240905,170700,160535110,909,909,909,909,0
20240905,170600,160535110,909,909,909,909,0
20240905,170500,160535110,909,909,909,909,0
20240905,170400,160535110,909,909,909,909,0
20240905,170300,160535110,909,909,909,909,0
20240905,170200,160535110,909,909,909,909,0
20240905,170100,160535110,909,909,909,909,0
20240905,170000,160535110,909,909,909,909,0
20240905,165900,160535110,909,909,909,909,0
20240905,165800,160535110,909,909,909,909,0
20240905,165700,160535110,909,909,909,909,0
20240905,165600,160535110,909,909,909,909,0
20240905,165500,160535110,909,909,909,909,5002
20240905,165400,160535110,909,909,909,909,0
20240905,165300,160535110,909,909,909,909,0
20240905,165200,160535110,909,909,909,909,0
20240905,165100,160535110,909,909,909,909,0
20240905,165000,160535110,909,909,909,909,0
20240905,164900,160535110,909,909,909,909,0
20240905,164800,160535110,909,909,909,909,0
20240905,164700,160535110,909,909,909,909,0
20240905,164600,160535110,909,909,909,909,0
20240905,164500,160535110,909,909,909,909,0
20240905,164400,160535110,909,909,909,909,0
20240905,164300,160535110,909,909,909,909,0
20240905,164200,160535110,909,909,909,909,0
20240905,164100,160535110,909,909,909,909,0
20240905,164000,160535110,909,909,909,909,0
20240905,163900,160535110,909,909,909,909,0
20240905,163800,160535110,909,909,909,909,0
20240905,163700,160535110,909,909,909,909,0
20240905,163600,160535110,909,909,909,909,0
20240905,163500,160535110,909,909,909,909,0
20240905,163400,160535110,909,909,909,909,0
20240905,163300,160535110,909,909,909,909,0
20240905,163200,160535110,909,909,909,909,0
20240905,163100,160535110,909,909,909,909,0
20240905,163000,160535110,909,909,909,909,0
20240905,162900,160535110,909,909,909,909,0
20240905,162800,160535110,909,909,909,909,0
20240905,162700,160535110,909,909,909,909,0
20240905,162600,160535110,909,909,909,909,0
20240905,162500,160535110,909,909,909,909,5002
20240905,162400,160535110,909,909,909,909,0
20240905,162300,160535110,909,909,909,909,0
20240905,162200,160535110,909,909,909,909,0
20240905,162100,160535110,909,909,909,909,0
20240905,162000,160535110,909,909,909,909,0
20240905,161900,160535110,909,909,909,909,0
20240905,161800,160535110,909,909,909,909,0
20240905,161700,160535110,909,909,909,909,0
20240905,161600,160535110,909,909,909,909,0
20240905,161500,160535110,909,909,909,909,0
20240905,161400,160535110,909,909,909,909,0
20240905,161300,160535110,909,909,909,909,0
20240905,161200,160535110,909,909,909,909,0
20240905,161100,160535110,909,909,909,909,0
20240905,161000,160535110,909,909,909,909,0
20240905,160900,160535110,909,909,909,909,0
20240905,160800,160535110,909,909,909,909,0
20240905,160700,160535110,909,909,909,909,0
20240905,160600,160535110,909,909,909,909,0
20240905,160500,160535110,909,909,909,909,0
20240905,160400,160535110,909,909,909,909,0
20240905,160300,160535110,909,909,909,909,0
20240905,160200,160535110,909,909,909,909,0
20240905,160100,160535110,909,909,909,909,0
20240905,160000,160535110,909,909,909,909,0
20240905,155900,160535110,909,909,909,909,0
20240905,155800,160535110,909,909,909,909,0
20240905,155700,160535110,909,909,909,909,0
20240905,155600,160535110,909,909,909,909,0
20240905,155500,160535110,909,909,909,909,5002
20240905,155400,160535110,909,909,909,909,0
20240905,155300,160535110,909,909,909,909,0
20240905,155200,160535110,909,909,909,909,0
20240905,155100,160535110,909,909,909,909,0
20240905,155000,160535110,909,909,909,909,0
20240905,154900,160535110,909,909,909,909,0
20240905,154800,160535110,909,909,909,909,0
20240905,154700,160535110,909,909,909,909,0
20240905,154600,160535110,909,909,909,909,0
20240905,154500,160535110,909,909,909,909,0
20240905,154400,160535110,909,909,909,909,0
20240905,154300,160535110,909,909,909,909,0
20240905,154200,160535110,909,909,909,909,0
20240905,154100,160535110,909,909,909,909,0
20240905,154000,160535110,909,909,909,909,0
20240905,153900,160535110,909,909,909,909,0
20240905,153800,160535110,909,909,909,909,0
20240905,153700,160535110,909,909,909,909,0
20240905,153600,160535110,909,909,909,909,0
20240905,153500,160535110,909,909,909,909,0
20240905,153400,160535110,909,909,909,909,0
20240905,153300,160535110,909,909,909,909,0
20240905,153200,160535110,909,909,909,909,0
20240905,153100,160535110,909,909,909,909,0
20240905,153000,160535110,909,909,909,909,5002
20240905,152900,155988292,908,908,908,908,0
20240905,152800,155988292,908,908,908,908,0
20240905,152700,155988292,908,908,908,908,0
20240905,152600,155988292,908,908,908,908,0
20240905,152500,155988292,908,908,908,908,0
20240905,152400,155988292,908,908,908,908,0
20240905,152300,155988292,908,908,908,908,0
20240905,152200,155988292,908,908,908,908,0
20240905,152100,155988292,908,908,908,908,0
20240905,152000,155988292,908,908,908,908,0
20240905,151900,155988292,908,908,908,908,0
20240905,151800,155988292,908,908,908,908,0
20240905,151700,155988292,908,908,908,908,0
20240905,151600,155988292,908,908,908,908,0
20240905,151500,155988292,908,908,908,908,0
20240905,151400,155988292,908,908,908,908,0
20240905,151300,155988292,908,908,908,908,0
20240905,151200,155988292,908,908,908,908,0
20240905,151100,155988292,908,908,908,908,0
20240905,151000,155988292,908,903,908,903,1000
20240905,150900,155082900,903,903,903,903,0
20240905,150800,155082900,903,903,905,903,3001
20240905,150700,152370100,903,903,903,903,0
20240905,150600,152370100,903,903,903,903,0
20240905,150500,152370100,903,903,903,903,0
20240905,150400,152370100,903,903,903,903,0
20240905,150300,152370100,903,903,903,903,0
20240905,150200,152370100,903,903,903,903,0
20240905,150100,152370100,903,903,903,903,0
20240905,150000,152370100,903,903,903,903,0
20240905,145900,152370100,903,903,903,903,0
20240905,145800,152370100,903,903,903,903,0
20240905,145700,152370100,903,903,903,903,0
20240905,145600,152370100,903,903,903,903,0
20240905,145500,152370100,903,903,903,903,0
20240905,145400,152370100,903,899,903,898,1202
20240905,145300,151290693,903,903,903,903,0
20240905,145200,151290693,903,903,903,903,0
20240905,145100,151290693,903,903,903,903,0
20240905,145000,151290693,903,903,903,903,3
20240905,144900,151287984,898,898,898,898,1
20240905,144800,151287086,903,903,903,903,0
20240905,144700,151287086,903,903,903,903,63
20240905,144600,151230197,903,897,903,897,4
20240905,144500,151226597,903,903,903,903,0
20240905,144400,151226597,903,903,903,903,0
20240905,144300,151226597,903,903,903,903,0
20240905,144200,151226597,903,903,903,903,0
20240905,144100,151226597,903,903,903,903,0
20240905,144000,151226597,903,903,903,903,0
20240905,143900,151226597,903,897,903,897,53
20240905,143800,151179038,904,904,904,904,0
20240905,143700,151179038,904,904,904,904,0
20240905,143600,151179038,904,904,904,904,0
20240905,143500,151179038,904,904,904,904,0
20240905,143400,151179038,904,904,904,904,0
20240905,143300,151179038,904,904,904,904,0
20240905,143200,151179038,904,904,904,904,0
20240905,143100,151179038,904,904,904,904,0
20240905,143000,151179038,904,904,904,904,0
20240905,142900,151179038,904,903,904,903,133
20240905,142800,151058844,903,897,903,896,3002
20240905,142700,148367031,904,904,904,904,3
20240905,142600,148364319,900,900,900,900,0
20240905,142500,148364319,900,900,900,900,0
20240905,142400,148364319,900,900,900,900,0
20240905,142300,148364319,900,900,900,900,0
20240905,142200,148364319,900,900,900,900,1284
20240905,142100,147208719,900,900,900,900,0
20240905,142000,147208719,900,900,900,900,0
20240905,141900,147208719,900,900,900,900,0
20240905,141800,147208719,900,900,900,900,0
20240905,141700,147208719,900,900,900,900,0
20240905,141600,147208719,900,900,900,900,0
20240905,141500,147208719,900,900,900,900,0
20240905,141400,147208719,900,900,900,900,0
20240905,141300,147208719,900,897,900,894,8002
20240905,141200,140051744,900,900,900,900,0
20240905,141100,140051744,900,900,900,900,0
20240905,141000,140051744,900,900,900,900,3
20240905,140900,140049044,899,899,899,899,1100
20240905,140800,139060144,899,899,899,899,0
20240905,140700,139060144,899,899,899,899,0
20240905,140600,139060144,899,899,899,899,0
20240905,140500,139060144,899,895,899,895,24
20240905,140400,139038656,895,896,896,895,1500
20240905,140300,137696116,900,900,900,900,0
20240905,140200,137696116,900,900,900,900,0
20240905,140100,137696116,900,900,900,900,0
20240905,140000,137696116,900,900,900,900,0
20240905,135900,137696116,900,900,900,900,0
20240905,135800,137696116,900,900,900,900,0
20240905,135700,137696116,900,900,900,900,0
20240905,135600,137696116,900,900,900,900,0
20240905,135500,137696116,900,900,900,900,0
20240905,135400,137696116,900,900,900,900,0
20240905,135300,137696116,900,900,900,900,0
20240905,135200,137696116,900,900,900,900,0
20240905,135100,137696116,900,900,900,900,2
20240905,135000,137694316,895,900,900,895,4241
20240905,134900,133892416,900,900,900,900,0
20240905,134800,133892416,900,900,900,900,0
20240905,134700,133892416,900,900,900,900,0
20240905,134600,133892416,900,900,900,900,0
20240905,134500,133892416,900,900,900,900,0
20240905,134400,133892416,900,896,900,896,545
20240905,134300,133404084,900,900,900,900,2
20240905,134200,133402284,897,897,897,897,0
20240905,134100,133402284,897,897,897,897,0
20240905,134000,133402284,897,897,897,897,0
20240905,133900,133402284,897,897,897,897,0
20240905,133800,133402284,897,897,897,897,0
20240905,133700,133402284,897,897,897,897,0
20240905,133600,133402284,897,897,897,897,0
20240905,133500,133402284,897,897,897,897,0
20240905,133400,133402284,897,897,897,897,0
20240905,133300,133402284,897,897,897,897,0
20240905,133200,133402284,897,897,897,897,397
20240905,133100,133046175,902,902,902,902,0
20240905,133000,133046175,902,902,902,902,0
20240905,132900,133046175,902,902,902,902,0
20240905,132800,133046175,902,902,902,902,0
20240905,132700,133046175,902,902,902,902,0
20240905,132600,133046175,902,902,902,902,0
20240905,132500,133046175,902,902,902,902,0
20240905,132400,133046175,902,902,902,902,0
20240905,132300,133046175,902,902,902,902,0
20240905,132200,133046175,902,899,902,897,10003
20240905,132100,124065956,904,904,904,904,1
20240905,132000,124065052,904,904,904,904,0
20240905,131900,124065052,904,904,904,904,2
20240905,131800,124063244,899,899,899,899,3
20240905,131700,124060547,904,904,904,904,0
20240905,131600,124060547,904,904,904,904,0
20240905,131500,124060547,904,904,904,904,0
20240905,131400,124060547,904,904,904,904,0
20240905,131300,124060547,904,904,904,904,0
20240905,131200,124060547,904,904,904,904,0
20240905,131100,124060547,904,904,904,904,0
20240905,131000,124060547,904,904,904,904,0
20240905,130900,124060547,904,904,904,904,2
20240905,130800,124058739,899,899,899,899,100
20240905,130700,123968839,904,904,904,904,0
20240905,130600,123968839,904,904,904,904,0
20240905,130500,123968839,904,904,904,904,0
20240905,130400,123968839,904,904,904,904,0
20240905,130300,123968839,904,904,904,904,0
20240905,130200,123968839,904,904,904,904,0
20240905,130100,123968839,904,904,904,904,3
20240905,130000,123966127,899,899,899,899,0
20240905,125900,123966127,899,899,899,899,0
20240905,125800,123966127,899,899,899,899,66
20240905,125700,123906793,899,899,899,899,0
20240905,125600,123906793,899,899,899,899,0
20240905,125500,123906793,899,900,900,899,2401
20240905,125400,121748292,904,904,904,904,0
20240905,125300,121748292,904,904,904,904,0
20240905,125200,121748292,904,904,904,904,0
20240905,125100,121748292,904,904,904,904,0
20240905,125000,121748292,904,904,904,904,0
20240905,124900,121748292,904,904,904,904,0
20240905,124800,121748292,904,904,904,904,0
20240905,124700,121748292,904,904,904,904,0
20240905,124600,121748292,904,904,904,904,0
20240905,124500,121748292,904,904,904,904,0
20240905,124400,121748292,904,904,904,904,0
20240905,124300,121748292,904,904,904,904,1
20240905,124200,121747388,904,899,904,899,95
20240905,124100,121661788,904,904,904,904,0
20240905,124000,121661788,904,904,904,904,2
20240905,123900,121659980,899,899,899,899,74
20240905,123800,121593454,904,904,904,904,0
20240905,123700,121593454,904,900,904,900,3005
20240905,123600,118888934,901,901,901,901,0
20240905,123500,118888934,901,901,901,901,0
20240905,123400,118888934,901,901,901,901,0
20240905,123300,118888934,901,901,901,901,0
20240905,123200,118888934,901,901,901,901,0
20240905,123100,118888934,901,901,901,901,60
20240905,123000,118834874,901,901,901,901,0
20240905,122900,118834874,901,901,901,901,0
20240905,122800,118834874,901,901,901,901,0
20240905,122700,118834874,901,901,901,901,0
20240905,122600,118834874,901,901,901,901,100
20240905,122500,118744774,901,901,901,901,0
20240905,122400,118744774,901,901,901,901,0
20240905,122300,118744774,901,901,901,901,1
20240905,122200,118743873,903,903,903,903,0
20240905,122100,118743873,903,903,903,903,0
20240905,122000,118743873,903,903,903,903,0
20240905,121900,118743873,903,903,903,903,0
20240905,121800,118743873,903,903,903,903,2001
20240905,121700,116936970,903,903,903,903,0
20240905,121600,116936970,903,903,903,903,3
20240905,121500,116934261,902,902,902,902,0
20240905,121400,116934261,902,902,902,902,6780
20240905,121300,110818701,904,904,904,904,0
20240905,121200,110818701,904,904,904,904,0
20240905,121100,110818701,904,904,904,904,0
20240905,121000,110818701,904,904,904,904,0
20240905,120900,110818701,904,907,908,900,3090
20240905,120800,108026037,907,907,907,907,0
20240905,120700,108026037,907,907,907,907,0
20240905,120600,108026037,907,907,907,907,0
20240905,120500,108026037,907,905,907,905,2000
20240905,120400,106215551,904,904,904,904,0
20240905,120300,106215551,904,904,904,904,0
20240905,120200,106215551,904,904,904,904,0
20240905,120100,106215551,904,904,904,904,0
20240905,120000,106215551,904,904,904,904,0
20240905,115900,106215551,904,904,904,904,0
20240905,115800,106215551,904,904,904,904,0
20240905,115700,106215551,904,904,904,904,0
20240905,115600,106215551,904,904,904,904,11152
20240905,115500,96134143,904,904,904,904,0
20240905,115400,96134143,904,904,904,904,8
20240905,115300,96126911,904,902,904,902,1108
20240905,115200,95125980,902,902,902,902,0
20240905,115100,95125980,902,902,902,902,0
20240905,115000,95125980,902,902,902,902,3
20240905,114900,95123274,899,899,899,899,557
20240905,114800,94622531,901,901,901,901,0
20240905,114700,94622531,901,901,901,901,1500
20240905,114600,93271031,893,893,893,893,3000
20240905,114500,90592031,902,902,902,902,0
20240905,114400,90592031,902,902,902,902,0
20240905,114300,90592031,902,902,902,902,0
20240905,114200,90592031,902,902,902,902,0
20240905,114100,90592031,902,902,902,902,0
20240905,114000,90592031,902,902,902,902,10
20240905,113900,90583011,902,902,902,902,170
20240905,113800,90429671,902,902,902,902,0
20240905,113700,90429671,902,902,902,902,0
20240905,113600,90429671,902,900,902,900,5111
20240905,113500,85820793,900,900,900,900,0
20240905,113400,85820793,900,900,900,900,0
20240905,113300,85820793,900,900,900,900,0
20240905,113200,85820793,900,896,900,896,500
20240905,113100,85371761,896,893,896,893,2005
20240905,113000,83579264,893,891,893,891,686
20240905,112900,82968028,893,893,893,893,0
20240905,112800,82968028,893,893,893,893,11
20240905,112700,82958205,893,893,893,893,0
20240905,112600,82958205,893,891,893,891,22
20240905,112500,82938599,893,891,893,891,103
20240905,112400,82846820,893,892,893,890,2833
20240905,112300,80323826,896,896,896,896,0
20240905,112200,80323826,896,896,896,896,0
20240905,112100,80323826,896,896,896,896,0
20240905,112000,80323826,896,896,896,896,3
20240905,111900,80321138,890,890,890,890,500
20240905,111800,79876138,896,896,896,891,6036
20240905,111700,74497882,890,899,899,890,15000
20240905,111600,61095933,904,904,904,904,0
20240905,111500,61095933,904,898,904,897,65
20240905,111400,61037553,903,903,903,903,500
20240905,111300,60586053,903,899,903,896,342
20240905,111200,60279274,899,899,899,899,87
20240905,111100,60201061,903,903,903,903,0
20240905,111000,60201061,903,903,903,903,0
20240905,110900,60201061,903,899,903,899,436
20240905,110800,59809057,900,900,900,900,3
20240905,110700,59806357,899,900,900,899,1776
20240905,110600,58208171,906,906,906,906,0
20240905,110500,58208171,906,901,906,901,120
20240905,110400,58100011,907,907,907,907,1
20240905,110300,58099104,908,908,908,908,0
20240905,110200,58099104,908,908,908,908,0
20240905,110100,58099104,908,908,908,908,2
20240905,110000,58097288,901,901,901,901,0
20240905,105900,58097288,901,901,901,901,0
20240905,105800,58097288,901,902,903,901,4694
20240905,105700,53863825,908,908,908,908,0
20240905,105600,53863825,908,908,908,908,0
20240905,105500,53863825,908,908,908,908,0
20240905,105400,53863825,908,908,908,908,0
20240905,105300,53863825,908,908,908,908,0
20240905,105200,53863825,908,904,908,903,2224
20240905,105100,51854522,909,909,909,909,0
20240905,105000,51854522,909,909,909,909,0
20240905,104900,51854522,909,908,909,908,727
20240905,104800,51193726,908,908,908,908,0
20240905,104700,51193726,908,908,908,908,0
20240905,104600,51193726,908,904,908,904,1218
20240905,104500,50092642,908,908,908,908,0
20240905,104400,50092642,908,908,908,908,0
20240905,104300,50092642,908,908,908,908,0
20240905,104200,50092642,908,908,908,908,9
20240905,104100,50084470,904,905,905,904,1256
20240905,104000,48948133,906,906,906,906,0
20240905,103900,48948133,906,906,906,906,0
20240905,103800,48948133,906,906,906,906,0
20240905,103700,48948133,906,906,906,906,1000
20240905,103600,48042133,906,908,908,906,11343
20240905,103500,37757108,909,910,910,909,1216
20240905,103400,36651548,913,913,913,913,0
20240905,103300,36651548,913,913,913,913,0
20240905,103200,36651548,913,913,913,913,0
20240905,103100,36651548,913,913,913,913,0
20240905,103000,36651548,913,913,913,913,0
20240905,102900,36651548,913,913,913,913,0
20240905,102800,36651548,913,913,913,913,0
20240905,102700,36651548,913,913,913,913,0
20240905,102600,36651548,913,913,913,913,0
20240905,102500,36651548,913,913,913,913,1
20240905,102400,36650635,913,913,913,913,0
20240905,102300,36650635,913,913,913,913,9
20240905,102200,36642418,918,918,918,918,0
20240905,102100,36642418,918,918,918,918,0
20240905,102000,36642418,918,918,918,918,0
20240905,101900,36642418,918,918,918,918,0
20240905,101800,36642418,918,918,918,918,0
20240905,101700,36642418,918,918,918,918,0
20240905,101600,36642418,918,918,918,918,0
20240905,101500,36642418,918,918,918,918,0
20240905,101400,36642418,918,918,918,918,0
20240905,101300,36642418,918,918,918,918,0
20240905,101200,36642418,918,918,918,918,0
20240905,101100,36642418,918,918,918,918,0
20240905,101000,36642418,918,918,918,918,0
20240905,100900,36642418,918,918,918,918,0
20240905,100800,36642418,918,918,918,918,0
20240905,100700,36642418,918,916,918,916,3
20240905,100600,36639667,908,910,910,908,2162
20240905,100500,34675350,911,916,916,911,3000
20240905,100400,31940625,930,930,930,930,0
20240905,100300,31940625,930,930,930,930,0
20240905,100200,31940625,930,917,930,909,5011
20240905,100100,27321164,917,917,917,917,0
20240905,100000,27321164,917,909,917,909,3100
20240905,095900,24486400,909,909,909,909,0
20240905,095800,24486400,909,909,909,909,500
20240905,095700,24031900,911,911,911,911,1
20240905,095600,24030989,911,911,911,911,197
20240905,095500,23851522,912,912,912,912,0
20240905,095400,23851522,912,912,912,912,2000
20240905,095300,22027522,913,912,913,912,2209
20240905,095200,20012905,914,914,914,914,100
20240905,095100,19921505,915,915,915,915,0
20240905,095000,19921505,915,915,915,915,0
20240905,094900,19921505,915,915,915,915,0
20240905,094800,19921505,915,915,915,915,0
20240905,094700,19921505,915,915,915,915,0
20240905,094600,19921505,915,915,915,915,0
20240905,094500,19921505,915,915,915,915,0
20240905,094400,19921505,915,915,915,915,0
20240905,094300,19921505,915,915,915,911,201
20240905,094200,19737594,914,914,914,914,6723
20240905,094100,13592772,915,915,915,915,0
20240905,094000,13592772,915,915,915,915,0
20240905,093900,13592772,915,912,915,912,1000
20240905,093800,12678503,912,912,912,912,0
20240905,093700,12678503,912,912,912,912,10
20240905,093600,12669383,911,912,912,911,212
20240905,093500,12476051,912,912,912,912,0
20240905,093400,12476051,912,912,912,912,8
20240905,093300,12468755,912,912,912,912,1
20240905,093200,12467843,912,912,912,912,4
20240905,093100,12464195,912,912,912,912,2
20240905,093000,12462371,911,911,911,911,0
20240905,092900,12462371,911,911,911,911,100
20240905,092800,12371271,912,912,912,912,0
20240905,092700,12371271,912,909,912,908,3001
20240905,092600,9646349,914,914,914,914,0
20240905,092500,9646349,914,914,914,914,1
20240905,092400,9645435,915,915,915,915,0
20240905,092300,9645435,915,915,915,915,0
20240905,092200,9645435,915,915,915,915,0
20240905,092100,9645435,915,915,915,915,0
20240905,092000,9645435,915,908,915,908,3202
20240905,091900,6729809,914,914,914,914,0
20240905,091800,6729809,914,914,914,914,143
20240905,091700,6599107,914,914,914,914,3
20240905,091600,6596365,914,914,914,914,0
20240905,091500,6596365,914,914,914,914,1
20240905,091400,6595451,910,910,910,910,0
20240905,091300,6595451,910,910,910,910,3010
20240905,091200,3856351,917,917,917,917,300
20240905,091100,3581251,917,906,917,906,1417
20240905,091000,2293574,906,906,906,906,0
20240905,090900,2293574,906,906,906,906,0
20240905,090800,2293574,906,906,907,906,394
20240905,090700,1936275,906,906,906,906,54
20240905,090600,1887351,907,907,907,907,200
20240905,090500,1705951,907,907,907,907,0
20240905,090400,1705951,907,909,909,907,1216
20240905,090300,601605,908,908,908,908,0
20240905,090200,601605,908,906,908,906,205
20240905,090100,415649,906,908,908,906,335
20240905,090000,111806,908,909,909,908,123