stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,185700,93630271,1323,1323,1323,1323,4102
20240912,185600,93630271,1323,1323,1323,1323,0
20240912,185500,93630271,1323,1323,1323,1323,0
20240912,185400,93630271,1323,1323,1323,1323,0
20240912,185300,93630271,1323,1323,1323,1323,0
20240912,185200,93630271,1323,1323,1323,1323,0
20240912,185100,93630271,1323,1323,1323,1323,0
20240912,185000,93630271,1323,1323,1323,1323,0
20240912,184900,93630271,1323,1323,1323,1323,0
20240912,184800,93630271,1323,1323,1323,1323,0
20240912,184700,93630271,1323,1323,1323,1323,0
20240912,184600,93630271,1323,1323,1323,1323,0
20240912,184500,93630271,1323,1323,1323,1323,0
20240912,184400,93630271,1323,1323,1323,1323,0
20240912,184300,93630271,1323,1323,1323,1323,0
20240912,184200,93630271,1323,1323,1323,1323,0
20240912,184100,93630271,1323,1323,1323,1323,0
20240912,184000,93630271,1323,1323,1323,1323,0
20240912,183900,93630271,1323,1323,1323,1323,0
20240912,183800,93630271,1323,1323,1323,1323,0
20240912,183700,93630271,1323,1323,1323,1323,0
20240912,183600,93630271,1323,1323,1323,1323,0
20240912,183500,93630271,1323,1323,1323,1323,0
20240912,183400,93630271,1323,1323,1323,1323,0
20240912,183300,93630271,1323,1323,1323,1323,0
20240912,183200,93630271,1323,1323,1323,1323,0
20240912,183100,93630271,1323,1323,1323,1323,0
20240912,183000,93630271,1323,1323,1323,1323,0
20240912,182900,93630271,1323,1323,1323,1323,0
20240912,182800,93630271,1323,1323,1323,1323,0
20240912,182700,93630271,1323,1323,1323,1323,4102
20240912,182600,93630271,1323,1323,1323,1323,0
20240912,182500,93630271,1323,1323,1323,1323,0
20240912,182400,93630271,1323,1323,1323,1323,0
20240912,182300,93630271,1323,1323,1323,1323,0
20240912,182200,93630271,1323,1323,1323,1323,0
20240912,182100,93630271,1323,1323,1323,1323,0
20240912,182000,93630271,1323,1323,1323,1323,0
20240912,181900,93630271,1323,1323,1323,1323,0
20240912,181800,93630271,1323,1323,1323,1323,0
20240912,181700,93630271,1323,1323,1323,1323,0
20240912,181600,93630271,1323,1323,1323,1323,0
20240912,181500,93630271,1323,1323,1323,1323,0
20240912,181400,93630271,1323,1323,1323,1323,0
20240912,181300,93630271,1323,1323,1323,1323,0
20240912,181200,93630271,1323,1323,1323,1323,0
20240912,181100,93630271,1323,1323,1323,1323,0
20240912,181000,93630271,1323,1323,1323,1323,0
20240912,180900,93630271,1323,1323,1323,1323,0
20240912,180800,93630271,1323,1323,1323,1323,0
20240912,180700,93630271,1323,1323,1323,1323,0
20240912,180600,93630271,1323,1323,1323,1323,0
20240912,180500,93630271,1323,1323,1323,1323,0
20240912,180400,93630271,1323,1323,1323,1323,0
20240912,180300,93630271,1323,1323,1323,1323,0
20240912,180200,93630271,1323,1323,1323,1323,0
20240912,180100,93630271,1323,1323,1323,1323,0
20240912,180000,93630271,1323,1323,1323,1323,0
20240912,175900,93630271,1323,1323,1323,1323,0
20240912,175800,93630271,1323,1323,1323,1323,0
20240912,175700,93630271,1323,1323,1323,1323,4102
20240912,175600,93630271,1323,1323,1323,1323,0
20240912,175500,93630271,1323,1323,1323,1323,0
20240912,175400,93630271,1323,1323,1323,1323,0
20240912,175300,93630271,1323,1323,1323,1323,0
20240912,175200,93630271,1323,1323,1323,1323,0
20240912,175100,93630271,1323,1323,1323,1323,0
20240912,175000,93630271,1323,1323,1323,1323,0
20240912,174900,93630271,1323,1323,1323,1323,0
20240912,174800,93630271,1323,1323,1323,1323,0
20240912,174700,93630271,1323,1323,1323,1323,0
20240912,174600,93630271,1323,1323,1323,1323,0
20240912,174500,93630271,1323,1323,1323,1323,0
20240912,174400,93630271,1323,1323,1323,1323,0
20240912,174300,93630271,1323,1323,1323,1323,0
20240912,174200,93630271,1323,1323,1323,1323,0
20240912,174100,93630271,1323,1323,1323,1323,0
20240912,174000,93630271,1323,1323,1323,1323,0
20240912,173900,93630271,1323,1323,1323,1323,0
20240912,173800,93630271,1323,1323,1323,1323,0
20240912,173700,93630271,1323,1323,1323,1323,0
20240912,173600,93630271,1323,1323,1323,1323,0
20240912,173500,93630271,1323,1323,1323,1323,0
20240912,173400,93630271,1323,1323,1323,1323,0
20240912,173300,93630271,1323,1323,1323,1323,0
20240912,173200,93630271,1323,1323,1323,1323,0
20240912,173100,93630271,1323,1323,1323,1323,0
20240912,173000,93630271,1323,1323,1323,1323,0
20240912,172900,93630271,1323,1323,1323,1323,0
20240912,172800,93630271,1323,1323,1323,1323,0
20240912,172700,93630271,1323,1323,1323,1323,4102
20240912,172600,93630271,1323,1323,1323,1323,0
20240912,172500,93630271,1323,1323,1323,1323,0
20240912,172400,93630271,1323,1323,1323,1323,0
20240912,172300,93630271,1323,1323,1323,1323,0
20240912,172200,93630271,1323,1323,1323,1323,0
20240912,172100,93630271,1323,1323,1323,1323,0
20240912,172000,93630271,1323,1323,1323,1323,0
20240912,171900,93630271,1323,1323,1323,1323,0
20240912,171800,93630271,1323,1323,1323,1323,0
20240912,171700,93630271,1323,1323,1323,1323,0
20240912,171600,93630271,1323,1323,1323,1323,0
20240912,171500,93630271,1323,1323,1323,1323,0
20240912,171400,93630271,1323,1323,1323,1323,0
20240912,171300,93630271,1323,1323,1323,1323,0
20240912,171200,93630271,1323,1323,1323,1323,0
20240912,171100,93630271,1323,1323,1323,1323,0
20240912,171000,93630271,1323,1323,1323,1323,0
20240912,170900,93630271,1323,1323,1323,1323,0
20240912,170800,93630271,1323,1323,1323,1323,0
20240912,170700,93630271,1323,1323,1323,1323,0
20240912,170600,93630271,1323,1323,1323,1323,0
20240912,170500,93630271,1323,1323,1323,1323,0
20240912,170400,93630271,1323,1323,1323,1323,0
20240912,170300,93630271,1323,1323,1323,1323,0
20240912,170200,93630271,1323,1323,1323,1323,0
20240912,170100,93630271,1323,1323,1323,1323,0
20240912,170000,93630271,1323,1323,1323,1323,0
20240912,165900,93630271,1323,1323,1323,1323,0
20240912,165800,93630271,1323,1323,1323,1323,0
20240912,165700,93630271,1323,1323,1323,1323,4102
20240912,165600,93630271,1323,1323,1323,1323,0
20240912,165500,93630271,1323,1323,1323,1323,0
20240912,165400,93630271,1323,1323,1323,1323,0
20240912,165300,93630271,1323,1323,1323,1323,0
20240912,165200,93630271,1323,1323,1323,1323,0
20240912,165100,93630271,1323,1323,1323,1323,0
20240912,165000,93630271,1323,1323,1323,1323,0
20240912,164900,93630271,1323,1323,1323,1323,0
20240912,164800,93630271,1323,1323,1323,1323,0
20240912,164700,93630271,1323,1323,1323,1323,0
20240912,164600,93630271,1323,1323,1323,1323,0
20240912,164500,93630271,1323,1323,1323,1323,0
20240912,164400,93630271,1323,1323,1323,1323,0
20240912,164300,93630271,1323,1323,1323,1323,0
20240912,164200,93630271,1323,1323,1323,1323,0
20240912,164100,93630271,1323,1323,1323,1323,0
20240912,164000,93630271,1323,1323,1323,1323,0
20240912,163900,93630271,1323,1323,1323,1323,0
20240912,163800,93630271,1323,1323,1323,1323,0
20240912,163700,93630271,1323,1323,1323,1323,0
20240912,163600,93630271,1323,1323,1323,1323,0
20240912,163500,93630271,1323,1323,1323,1323,0
20240912,163400,93630271,1323,1323,1323,1323,0
20240912,163300,93630271,1323,1323,1323,1323,0
20240912,163200,93630271,1323,1323,1323,1323,0
20240912,163100,93630271,1323,1323,1323,1323,0
20240912,163000,93630271,1323,1323,1323,1323,0
20240912,162900,93630271,1323,1323,1323,1323,0
20240912,162800,93630271,1323,1323,1323,1323,0
20240912,162700,93630271,1323,1323,1323,1323,4102
20240912,162600,93630271,1323,1323,1323,1323,0
20240912,162500,93630271,1323,1323,1323,1323,0
20240912,162400,93630271,1323,1323,1323,1323,0
20240912,162300,93630271,1323,1323,1323,1323,0
20240912,162200,93630271,1323,1323,1323,1323,0
20240912,162100,93630271,1323,1323,1323,1323,0
20240912,162000,93630271,1323,1323,1323,1323,0
20240912,161900,93630271,1323,1323,1323,1323,0
20240912,161800,93630271,1323,1323,1323,1323,0
20240912,161700,93630271,1323,1323,1323,1323,0
20240912,161600,93630271,1323,1323,1323,1323,0
20240912,161500,93630271,1323,1323,1323,1323,0
20240912,161400,93630271,1323,1323,1323,1323,0
20240912,161300,93630271,1323,1323,1323,1323,0
20240912,161200,93630271,1323,1323,1323,1323,0
20240912,161100,93630271,1323,1323,1323,1323,0
20240912,161000,93630271,1323,1323,1323,1323,0
20240912,160900,93630271,1323,1323,1323,1323,0
20240912,160800,93630271,1323,1323,1323,1323,0
20240912,160700,93630271,1323,1323,1323,1323,0
20240912,160600,93630271,1323,1323,1323,1323,0
20240912,160500,93630271,1323,1323,1323,1323,0
20240912,160400,93630271,1323,1323,1323,1323,0
20240912,160300,93630271,1323,1323,1323,1323,0
20240912,160200,93630271,1323,1323,1323,1323,0
20240912,160100,93630271,1323,1323,1323,1323,0
20240912,160000,93630271,1323,1323,1323,1323,0
20240912,155900,93630271,1323,1323,1323,1323,0
20240912,155800,93630271,1323,1323,1323,1323,0
20240912,155700,93630271,1323,1323,1323,1323,4102
20240912,155600,93630271,1323,1323,1323,1323,0
20240912,155500,93630271,1323,1323,1323,1323,0
20240912,155400,93630271,1323,1323,1323,1323,0
20240912,155300,93630271,1323,1323,1323,1323,0
20240912,155200,93630271,1323,1323,1323,1323,0
20240912,155100,93630271,1323,1323,1323,1323,0
20240912,155000,93630271,1323,1323,1323,1323,0
20240912,154900,93630271,1323,1323,1323,1323,0
20240912,154800,93630271,1323,1323,1323,1323,0
20240912,154700,93630271,1323,1323,1323,1323,0
20240912,154600,93630271,1323,1323,1323,1323,0
20240912,154500,93630271,1323,1323,1323,1323,0
20240912,154400,93630271,1323,1323,1323,1323,0
20240912,154300,93630271,1323,1323,1323,1323,0
20240912,154200,93630271,1323,1323,1323,1323,0
20240912,154100,93630271,1323,1323,1323,1323,0
20240912,154000,93630271,1323,1323,1323,1323,0
20240912,153900,93630271,1323,1323,1323,1323,0
20240912,153800,93630271,1323,1323,1323,1323,0
20240912,153700,93630271,1323,1323,1323,1323,0
20240912,153600,93630271,1323,1323,1323,1323,0
20240912,153500,93630271,1323,1323,1323,1323,0
20240912,153400,93630271,1323,1323,1323,1323,0
20240912,153300,93630271,1323,1323,1323,1323,0
20240912,153200,93630271,1323,1323,1323,1323,0
20240912,153100,93630271,1323,1323,1323,1323,0
20240912,153000,93630271,1323,1323,1323,1323,4102
20240912,152900,88203325,1313,1313,1313,1313,0
20240912,152800,88203325,1313,1313,1313,1313,0
20240912,152700,88203325,1313,1313,1313,1313,0
20240912,152600,88203325,1313,1313,1313,1313,0
20240912,152500,88203325,1313,1313,1313,1313,0
20240912,152400,88203325,1313,1313,1313,1313,0
20240912,152300,88203325,1313,1313,1313,1313,0
20240912,152200,88203325,1313,1313,1313,1313,0
20240912,152100,88203325,1313,1313,1313,1313,0
20240912,152000,88203325,1313,1313,1313,1313,0
20240912,151900,88203325,1313,1313,1313,1313,2
20240912,151800,88200699,1313,1313,1313,1313,0
20240912,151700,88200699,1313,1313,1313,1313,0
20240912,151600,88200699,1313,1313,1313,1313,37
20240912,151500,88152118,1313,1313,1313,1313,0
20240912,151400,88152118,1313,1313,1313,1313,0
20240912,151300,88152118,1313,1313,1313,1313,1058
20240912,151200,86762964,1311,1310,1311,1310,1305
20240912,151100,85052140,1309,1309,1309,1309,351
20240912,151000,84592681,1309,1309,1309,1309,0
20240912,150900,84592681,1309,1309,1309,1309,1
20240912,150800,84591372,1300,1300,1300,1300,0
20240912,150700,84591372,1300,1309,1309,1300,1002
20240912,150600,83288023,1303,1303,1303,1303,0
20240912,150500,83288023,1303,1303,1303,1303,65
20240912,150400,83203328,1309,1309,1309,1309,0
20240912,150300,83203328,1309,1309,1309,1309,0
20240912,150200,83203328,1309,1309,1309,1309,0
20240912,150100,83203328,1309,1309,1309,1309,1
20240912,150000,83202019,1309,1309,1309,1309,1
20240912,145900,83200710,1303,1303,1303,1303,0
20240912,145800,83200710,1303,1303,1303,1303,154
20240912,145700,83000048,1308,1308,1308,1308,0
20240912,145600,83000048,1308,1308,1308,1308,915
20240912,145500,81803228,1308,1308,1308,1308,1
20240912,145400,81801920,1308,1308,1308,1308,0
20240912,145300,81801920,1308,1308,1308,1308,3
20240912,145200,81797996,1308,1308,1308,1308,0
20240912,145100,81797996,1308,1308,1308,1308,13
20240912,145000,81780992,1308,1308,1308,1308,1
20240912,144900,81779684,1308,1308,1308,1308,0
20240912,144800,81779684,1308,1308,1308,1308,0
20240912,144700,81779684,1308,1301,1308,1301,2
20240912,144600,81777075,1301,1301,1301,1301,200
20240912,144500,81516875,1307,1307,1307,1307,4
20240912,144400,81511647,1307,1307,1307,1307,0
20240912,144300,81511647,1307,1307,1307,1307,0
20240912,144200,81511647,1307,1307,1307,1307,0
20240912,144100,81511647,1307,1307,1307,1307,0
20240912,144000,81511647,1307,1307,1307,1307,5
20240912,143900,81505112,1307,1307,1307,1307,1
20240912,143800,81503805,1301,1302,1302,1300,1906
20240912,143700,79023957,1309,1309,1309,1309,0
20240912,143600,79023957,1309,1309,1309,1309,0
20240912,143500,79023957,1309,1309,1309,1309,0
20240912,143400,79023957,1309,1309,1309,1309,0
20240912,143300,79023957,1309,1309,1309,1309,0
20240912,143200,79023957,1309,1309,1309,1309,0
20240912,143100,79023957,1309,1309,1309,1309,0
20240912,143000,79023957,1309,1309,1309,1309,1
20240912,142900,79022648,1308,1308,1308,1308,0
20240912,142800,79022648,1308,1308,1308,1308,1
20240912,142700,79021340,1309,1309,1309,1309,0
20240912,142600,79021340,1309,1309,1309,1309,0
20240912,142500,79021340,1309,1309,1309,1309,0
20240912,142400,79021340,1309,1309,1309,1309,1
20240912,142300,79020031,1302,1302,1302,1302,0
20240912,142200,79020031,1302,1309,1309,1302,6
20240912,142100,79012212,1302,1309,1309,1302,11
20240912,142000,78997820,1309,1309,1309,1309,1
20240912,141900,78996511,1302,1302,1302,1302,6
20240912,141800,78988699,1301,1301,1301,1301,0
20240912,141700,78988699,1301,1301,1301,1301,0
20240912,141600,78988699,1301,1301,1301,1301,6
20240912,141500,78980893,1309,1309,1309,1309,0
20240912,141400,78980893,1309,1309,1309,1309,0
20240912,141300,78980893,1309,1309,1309,1309,0
20240912,141200,78980893,1309,1309,1309,1309,0
20240912,141100,78980893,1309,1309,1309,1309,0
20240912,141000,78980893,1309,1309,1309,1309,0
20240912,140900,78980893,1309,1309,1309,1309,0
20240912,140800,78980893,1309,1309,1309,1309,0
20240912,140700,78980893,1309,1309,1309,1309,0
20240912,140600,78980893,1309,1309,1309,1309,0
20240912,140500,78980893,1309,1309,1309,1309,2
20240912,140400,78978275,1309,1309,1309,1309,29
20240912,140300,78940314,1308,1308,1308,1308,0
20240912,140200,78940314,1308,1308,1308,1308,0
20240912,140100,78940314,1308,1308,1308,1308,0
20240912,140000,78940314,1308,1308,1308,1308,10
20240912,135900,78927234,1308,1308,1308,1308,0
20240912,135800,78927234,1308,1308,1308,1308,55
20240912,135700,78855294,1308,1308,1308,1308,1320
20240912,135600,77128734,1308,1308,1308,1308,100
20240912,135500,76997934,1308,1300,1308,1293,3003
20240912,135400,73111010,1309,1309,1309,1309,0
20240912,135300,73111010,1309,1309,1309,1309,0
20240912,135200,73111010,1309,1309,1309,1309,0
20240912,135100,73111010,1309,1309,1309,1309,0
20240912,135000,73111010,1309,1309,1309,1309,1
20240912,134900,73109701,1300,1300,1300,1300,0
20240912,134800,73109701,1300,1306,1306,1299,20032
20240912,134700,47064742,1305,1305,1305,1305,0
20240912,134600,47064742,1305,1305,1305,1305,0
20240912,134500,47064742,1305,1305,1305,1305,0
20240912,134400,47064742,1305,1305,1305,1305,0
20240912,134300,47064742,1305,1306,1306,1305,2000
20240912,134200,44454122,1306,1306,1306,1306,40
20240912,134100,44401882,1306,1306,1306,1306,0
20240912,134000,44401882,1306,1306,1306,1306,0
20240912,133900,44401882,1306,1306,1306,1306,0
20240912,133800,44401882,1306,1306,1306,1306,550
20240912,133700,43683582,1308,1308,1308,1308,1
20240912,133600,43682274,1308,1308,1308,1308,0
20240912,133500,43682274,1308,1308,1308,1308,29
20240912,133400,43644342,1305,1305,1305,1305,0
20240912,133300,43644342,1305,1305,1305,1305,0
20240912,133200,43644342,1305,1305,1305,1305,14
20240912,133100,43626072,1312,1312,1312,1312,0
20240912,133000,43626072,1312,1312,1312,1312,0
20240912,132900,43626072,1312,1312,1312,1312,0
20240912,132800,43626072,1312,1312,1312,1312,0
20240912,132700,43626072,1312,1312,1312,1312,1
20240912,132600,43624760,1304,1304,1304,1304,0
20240912,132500,43624760,1304,1304,1304,1304,50
20240912,132400,43559560,1304,1304,1304,1304,50
20240912,132300,43494360,1303,1306,1306,1303,1150
20240912,132200,41993938,1306,1306,1306,1306,159
20240912,132100,41786284,1313,1313,1313,1313,1
20240912,132000,41784971,1307,1307,1307,1307,33
20240912,131900,41741840,1314,1314,1314,1314,0
20240912,131800,41741840,1314,1314,1314,1314,0
20240912,131700,41741840,1314,1314,1314,1314,0
20240912,131600,41741840,1314,1314,1314,1314,0
20240912,131500,41741840,1314,1314,1314,1314,0
20240912,131400,41741840,1314,1314,1314,1314,51
20240912,131300,41674826,1314,1314,1314,1314,0
20240912,131200,41674826,1314,1314,1314,1314,0
20240912,131100,41674826,1314,1314,1314,1314,0
20240912,131000,41674826,1314,1314,1314,1314,0
20240912,130900,41674826,1314,1314,1314,1314,0
20240912,130800,41674826,1314,1314,1314,1314,10
20240912,130700,41661686,1314,1314,1314,1314,0
20240912,130600,41661686,1314,1314,1314,1314,0
20240912,130500,41661686,1314,1314,1314,1314,1
20240912,130400,41660372,1314,1314,1314,1314,0
20240912,130300,41660372,1314,1314,1314,1314,0
20240912,130200,41660372,1314,1314,1314,1314,2872
20240912,130100,37886564,1315,1315,1315,1315,2
20240912,130000,37883934,1312,1312,1312,1312,1235
20240912,125900,36263614,1312,1312,1312,1312,0
20240912,125800,36263614,1312,1312,1312,1312,0
20240912,125700,36263614,1312,1312,1312,1312,0
20240912,125600,36263614,1312,1312,1312,1312,0
20240912,125500,36263614,1312,1312,1312,1312,0
20240912,125400,36263614,1312,1312,1312,1312,0
20240912,125300,36263614,1312,1312,1312,1312,0
20240912,125200,36263614,1312,1312,1312,1312,0
20240912,125100,36263614,1312,1312,1312,1312,0
20240912,125000,36263614,1312,1312,1312,1312,0
20240912,124900,36263614,1312,1312,1312,1312,0
20240912,124800,36263614,1312,1312,1312,1312,0
20240912,124700,36263614,1312,1305,1312,1305,2
20240912,124600,36260997,1310,1310,1310,1310,0
20240912,124500,36260997,1310,1310,1310,1310,0
20240912,124400,36260997,1310,1310,1310,1310,0
20240912,124300,36260997,1310,1310,1310,1310,0
20240912,124200,36260997,1310,1310,1310,1310,280
20240912,124100,35894197,1305,1305,1305,1305,1
20240912,124000,35892892,1310,1310,1310,1310,1
20240912,123900,35891582,1305,1305,1305,1305,0
20240912,123800,35891582,1305,1305,1305,1305,500
20240912,123700,35239082,1312,1312,1312,1312,0
20240912,123600,35239082,1312,1312,1312,1312,0
20240912,123500,35239082,1312,1312,1312,1312,0
20240912,123400,35239082,1312,1312,1312,1312,1
20240912,123300,35237770,1312,1312,1312,1312,0
20240912,123200,35237770,1312,1312,1312,1312,0
20240912,123100,35237770,1312,1312,1312,1312,0
20240912,123000,35237770,1312,1312,1312,1312,0
20240912,122900,35237770,1312,1312,1312,1312,0
20240912,122800,35237770,1312,1312,1312,1312,0
20240912,122700,35237770,1312,1312,1312,1312,0
20240912,122600,35237770,1312,1312,1312,1312,0
20240912,122500,35237770,1312,1312,1312,1312,0
20240912,122400,35237770,1312,1312,1312,1312,0
20240912,122300,35237770,1312,1312,1312,1312,0
20240912,122200,35237770,1312,1312,1312,1312,0
20240912,122100,35237770,1312,1312,1312,1312,1
20240912,122000,35236458,1306,1306,1306,1306,10
20240912,121900,35223398,1306,1307,1307,1306,233
20240912,121800,34918988,1307,1307,1307,1307,1098
20240912,121700,33483902,1307,1307,1307,1307,0
20240912,121600,33483902,1307,1307,1307,1307,0
20240912,121500,33483902,1307,1307,1307,1307,0
20240912,121400,33483902,1307,1312,1312,1307,9
20240912,121300,33472104,1312,1312,1312,1312,0
20240912,121200,33472104,1312,1312,1312,1312,0
20240912,121100,33472104,1312,1312,1312,1312,0
20240912,121000,33472104,1312,1312,1312,1312,0
20240912,120900,33472104,1312,1312,1312,1312,0
20240912,120800,33472104,1312,1312,1312,1312,20
20240912,120700,33445864,1315,1315,1315,1315,0
20240912,120600,33445864,1315,1315,1315,1315,0
20240912,120500,33445864,1315,1315,1315,1315,0
20240912,120400,33445864,1315,1315,1315,1315,0
20240912,120300,33445864,1315,1315,1315,1315,0
20240912,120200,33445864,1315,1311,1315,1311,1000
20240912,120100,32132960,1311,1311,1311,1311,0
20240912,120000,32132960,1311,1311,1311,1311,0
20240912,115900,32132960,1311,1311,1311,1311,0
20240912,115800,32132960,1311,1311,1311,1311,0
20240912,115700,32132960,1311,1311,1311,1311,0
20240912,115600,32132960,1311,1311,1311,1311,0
20240912,115500,32132960,1311,1311,1311,1311,0
20240912,115400,32132960,1311,1311,1311,1311,0
20240912,115300,32132960,1311,1311,1311,1311,0
20240912,115200,32132960,1311,1311,1311,1311,0
20240912,115100,32132960,1311,1311,1311,1311,0
20240912,115000,32132960,1311,1311,1311,1311,0
20240912,114900,32132960,1311,1311,1311,1311,1
20240912,114800,32131649,1306,1306,1306,1306,0
20240912,114700,32131649,1306,1306,1306,1306,0
20240912,114600,32131649,1306,1306,1306,1306,0
20240912,114500,32131649,1306,1306,1306,1306,970
20240912,114400,30864829,1312,1312,1312,1312,4
20240912,114300,30859581,1312,1312,1312,1312,0
20240912,114200,30859581,1312,1312,1312,1312,6
20240912,114100,30851709,1306,1306,1306,1306,0
20240912,114000,30851709,1306,1306,1306,1306,0
20240912,113900,30851709,1306,1309,1309,1306,3977
20240912,113800,25652683,1310,1309,1310,1309,1509
20240912,113700,23676043,1310,1310,1310,1310,0
20240912,113600,23676043,1310,1310,1310,1310,0
20240912,113500,23676043,1310,1309,1310,1309,2000
20240912,113400,21056115,1309,1309,1309,1309,148
20240912,113300,20862383,1310,1310,1310,1310,0
20240912,113200,20862383,1310,1310,1310,1310,0
20240912,113100,20862383,1310,1310,1310,1310,182
20240912,113000,20623963,1310,1310,1310,1310,280
20240912,112900,20257163,1310,1310,1310,1310,0
20240912,112800,20257163,1310,1310,1310,1310,100
20240912,112700,20126163,1310,1310,1310,1310,15
20240912,112600,20106513,1310,1310,1310,1310,0
20240912,112500,20106513,1310,1310,1310,1310,1
20240912,112400,20105203,1310,1310,1310,1310,0
20240912,112300,20105203,1310,1310,1310,1310,0
20240912,112200,20105203,1310,1310,1310,1310,1
20240912,112100,20103893,1314,1314,1314,1314,0
20240912,112000,20103893,1314,1314,1314,1314,0
20240912,111900,20103893,1314,1314,1314,1314,0
20240912,111800,20103893,1314,1314,1314,1314,11
20240912,111700,20089439,1310,1310,1310,1310,51
20240912,111600,20022629,1310,1310,1310,1310,4
20240912,111500,20017389,1309,1309,1309,1309,1
20240912,111400,20016080,1310,1310,1310,1310,0
20240912,111300,20016080,1310,1310,1310,1310,0
20240912,111200,20016080,1310,1310,1310,1310,1955
20240912,111100,17455030,1315,1315,1315,1315,1000
20240912,111000,16140030,1310,1310,1310,1310,220
20240912,110900,15851830,1316,1316,1316,1316,0
20240912,110800,15851830,1316,1316,1316,1316,0
20240912,110700,15851830,1316,1316,1316,1316,1
20240912,110600,15850514,1311,1312,1312,1311,158
20240912,110500,15643319,1316,1316,1316,1316,3
20240912,110400,15639371,1316,1316,1316,1316,0
20240912,110300,15639371,1316,1316,1316,1316,1
20240912,110200,15638055,1315,1315,1315,1315,24
20240912,110100,15606495,1315,1315,1315,1315,6
20240912,110000,15598605,1317,1317,1317,1317,0
20240912,105900,15598605,1317,1317,1317,1317,0
20240912,105800,15598605,1317,1317,1317,1317,0
20240912,105700,15598605,1317,1313,1317,1313,2
20240912,105600,15595975,1317,1317,1317,1317,0
20240912,105500,15595975,1317,1317,1317,1317,2
20240912,105400,15593341,1317,1317,1317,1317,0
20240912,105300,15593341,1317,1317,1317,1317,0
20240912,105200,15593341,1317,1317,1317,1317,4
20240912,105100,15588073,1315,1315,1315,1315,0
20240912,105000,15588073,1315,1317,1317,1315,130
20240912,104900,15417063,1317,1317,1317,1317,1
20240912,104800,15415746,1310,1310,1310,1310,1
20240912,104700,15414436,1317,1317,1317,1317,1
20240912,104600,15413119,1310,1310,1310,1310,0
20240912,104500,15413119,1310,1310,1310,1310,13
20240912,104400,15396089,1317,1317,1317,1317,0
20240912,104300,15396089,1317,1317,1317,1317,0
20240912,104200,15396089,1317,1317,1317,1317,1
20240912,104100,15394772,1316,1316,1316,1316,0
20240912,104000,15394772,1316,1316,1316,1316,0
20240912,103900,15394772,1316,1316,1316,1316,0
20240912,103800,15394772,1316,1316,1316,1316,5
20240912,103700,15388192,1316,1316,1316,1316,5
20240912,103600,15381612,1316,1316,1316,1316,0
20240912,103500,15381612,1316,1316,1316,1316,0
20240912,103400,15381612,1316,1316,1316,1316,751
20240912,103300,14393296,1316,1316,1316,1316,1
20240912,103200,14391980,1312,1312,1312,1312,0
20240912,103100,14391980,1312,1312,1312,1312,0
20240912,103000,14391980,1312,1316,1316,1312,16
20240912,102900,14370928,1312,1312,1312,1312,0
20240912,102800,14370928,1312,1312,1312,1312,90
20240912,102700,14252848,1312,1310,1312,1310,691
20240912,102600,13346318,1312,1312,1312,1312,0
20240912,102500,13346318,1312,1311,1312,1311,10
20240912,102400,13333200,1312,1312,1312,1312,100
20240912,102300,13202000,1312,1312,1312,1312,0
20240912,102200,13202000,1312,1312,1312,1312,0
20240912,102100,13202000,1312,1312,1312,1312,0
20240912,102000,13202000,1312,1312,1312,1312,0
20240912,101900,13202000,1312,1312,1312,1312,1
20240912,101800,13200688,1308,1308,1308,1308,0
20240912,101700,13200688,1308,1308,1308,1308,0
20240912,101600,13200688,1308,1308,1308,1308,0
20240912,101500,13200688,1308,1308,1308,1308,0
20240912,101400,13200688,1308,1308,1308,1308,200
20240912,101300,12939088,1307,1308,1308,1307,664
20240912,101200,12071040,1308,1308,1308,1308,500
20240912,101100,11417040,1308,1308,1308,1308,0
20240912,101000,11417040,1308,1308,1308,1308,0
20240912,100900,11417040,1308,1309,1309,1308,533
20240912,100800,10719371,1312,1312,1312,1312,1
20240912,100700,10718059,1309,1309,1309,1309,0
20240912,100600,10718059,1309,1309,1309,1309,0
20240912,100500,10718059,1309,1312,1312,1309,60
20240912,100400,10639501,1309,1309,1309,1309,0
20240912,100300,10639501,1309,1318,1318,1309,121
20240912,100200,10481103,1318,1309,1318,1309,101
20240912,100100,10348885,1309,1318,1318,1309,101
20240912,100000,10216667,1310,1310,1310,1310,0
20240912,095900,10216667,1310,1310,1310,1310,0
20240912,095800,10216667,1310,1310,1310,1310,210
20240912,095700,9941567,1310,1310,1310,1310,0
20240912,095600,9941567,1310,1310,1310,1310,1
20240912,095500,9940257,1310,1310,1310,1310,0
20240912,095400,9940257,1310,1310,1310,1310,0
20240912,095300,9940257,1310,1310,1310,1310,0
20240912,095200,9940257,1310,1310,1310,1310,128
20240912,095100,9772577,1309,1309,1309,1309,0
20240912,095000,9772577,1309,1309,1309,1309,0
20240912,094900,9772577,1309,1309,1309,1309,4
20240912,094800,9767341,1320,1320,1320,1320,0
20240912,094700,9767341,1320,1320,1320,1320,0
20240912,094600,9767341,1320,1320,1320,1320,1
20240912,094500,9766021,1307,1307,1307,1307,0
20240912,094400,9766021,1307,1307,1307,1307,0
20240912,094300,9766021,1307,1311,1311,1307,200
20240912,094200,9504580,1313,1313,1313,1313,460
20240912,094100,8900600,1313,1313,1313,1313,100
20240912,094000,8769300,1313,1313,1313,1313,58
20240912,093900,8693146,1323,1323,1323,1323,0
20240912,093800,8693146,1323,1323,1323,1323,0
20240912,093700,8693146,1323,1323,1323,1323,10
20240912,093600,8679916,1324,1324,1324,1324,0
20240912,093500,8679916,1324,1324,1324,1324,6
20240912,093400,8671972,1325,1325,1325,1325,0
20240912,093300,8671972,1325,1325,1325,1325,5
20240912,093200,8665347,1325,1325,1325,1325,3
20240912,093100,8661372,1325,1325,1325,1325,0
20240912,093000,8661372,1325,1325,1325,1325,0
20240912,092900,8661372,1325,1325,1325,1325,1
20240912,092800,8660047,1325,1325,1325,1325,4
20240912,092700,8654747,1325,1325,1325,1325,0
20240912,092600,8654747,1325,1325,1325,1325,0
20240912,092500,8654747,1325,1325,1325,1325,0
20240912,092400,8654747,1325,1325,1325,1325,1
20240912,092300,8653422,1324,1324,1324,1324,214
20240912,092200,8370086,1324,1324,1324,1324,0
20240912,092100,8370086,1324,1324,1324,1324,0
20240912,092000,8370086,1324,1324,1324,1324,311
20240912,091900,7958322,1324,1324,1324,1324,678
20240912,091800,7060650,1324,1318,1324,1318,276
20240912,091700,6695588,1318,1318,1318,1318,2
20240912,091600,6692952,1318,1318,1318,1318,1
20240912,091500,6691634,1318,1317,1318,1317,6
20240912,091400,6683728,1317,1316,1317,1316,1037
20240912,091300,5319021,1316,1315,1316,1315,137
20240912,091200,5138766,1313,1309,1313,1309,3
20240912,091100,5134833,1307,1307,1307,1307,1
20240912,091000,5133526,1305,1305,1305,1305,0
20240912,090900,5133526,1305,1305,1305,1305,1
20240912,090800,5132221,1305,1315,1315,1292,3126
20240912,090700,1071947,1315,1315,1315,1315,4
20240912,090600,1066687,1315,1315,1315,1315,4
20240912,090500,1061427,1315,1315,1315,1315,11
20240912,090400,1046962,1315,1314,1315,1314,284
20240912,090300,673716,1314,1314,1314,1314,0
20240912,090200,673716,1314,1313,1314,1313,50
20240912,090100,608017,1310,1310,1310,1310,0
20240912,090000,608017,1310,1301,1310,1301,467