stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,185900,16684319,600,600,600,600,788
20240912,185800,16684319,600,600,600,600,0
20240912,185700,16684319,600,600,600,600,0
20240912,185600,16684319,600,600,600,600,0
20240912,185500,16684319,600,600,600,600,0
20240912,185400,16684319,600,600,600,600,0
20240912,185300,16684319,600,600,600,600,0
20240912,185200,16684319,600,600,600,600,0
20240912,185100,16684319,600,600,600,600,0
20240912,185000,16684319,600,600,600,600,0
20240912,184900,16684319,600,600,600,600,0
20240912,184800,16684319,600,600,600,600,0
20240912,184700,16684319,600,600,600,600,0
20240912,184600,16684319,600,600,600,600,0
20240912,184500,16684319,600,600,600,600,0
20240912,184400,16684319,600,600,600,600,0
20240912,184300,16684319,600,600,600,600,0
20240912,184200,16684319,600,600,600,600,0
20240912,184100,16684319,600,600,600,600,0
20240912,184000,16684319,600,600,600,600,0
20240912,183900,16684319,600,600,600,600,0
20240912,183800,16684319,600,600,600,600,0
20240912,183700,16684319,600,600,600,600,0
20240912,183600,16684319,600,600,600,600,0
20240912,183500,16684319,600,600,600,600,0
20240912,183400,16684319,600,600,600,600,0
20240912,183300,16684319,600,600,600,600,0
20240912,183200,16684319,600,600,600,600,0
20240912,183100,16684319,600,600,600,600,0
20240912,183000,16684319,600,600,600,600,0
20240912,182900,16684319,600,600,600,600,788
20240912,182800,16684319,600,600,600,600,0
20240912,182700,16684319,600,600,600,600,0
20240912,182600,16684319,600,600,600,600,0
20240912,182500,16684319,600,600,600,600,0
20240912,182400,16684319,600,600,600,600,0
20240912,182300,16684319,600,600,600,600,0
20240912,182200,16684319,600,600,600,600,0
20240912,182100,16684319,600,600,600,600,0
20240912,182000,16684319,600,600,600,600,0
20240912,181900,16684319,600,600,600,600,0
20240912,181800,16684319,600,600,600,600,0
20240912,181700,16684319,600,600,600,600,0
20240912,181600,16684319,600,600,600,600,0
20240912,181500,16684319,600,600,600,600,0
20240912,181400,16684319,600,600,600,600,0
20240912,181300,16684319,600,600,600,600,0
20240912,181200,16684319,600,600,600,600,0
20240912,181100,16684319,600,600,600,600,0
20240912,181000,16684319,600,600,600,600,0
20240912,180900,16684319,600,600,600,600,0
20240912,180800,16684319,600,600,600,600,0
20240912,180700,16684319,600,600,600,600,0
20240912,180600,16684319,600,600,600,600,0
20240912,180500,16684319,600,600,600,600,0
20240912,180400,16684319,600,600,600,600,0
20240912,180300,16684319,600,600,600,600,0
20240912,180200,16684319,600,600,600,600,0
20240912,180100,16684319,600,600,600,600,0
20240912,180000,16684319,600,600,600,600,0
20240912,175900,16684319,600,600,600,600,788
20240912,175800,16684319,600,600,600,600,0
20240912,175700,16684319,600,600,600,600,0
20240912,175600,16684319,600,600,600,600,0
20240912,175500,16684319,600,600,600,600,0
20240912,175400,16684319,600,600,600,600,0
20240912,175300,16684319,600,600,600,600,0
20240912,175200,16684319,600,600,600,600,0
20240912,175100,16684319,600,600,600,600,0
20240912,175000,16684319,600,600,600,600,0
20240912,174900,16684319,600,600,600,600,0
20240912,174800,16684319,600,600,600,600,0
20240912,174700,16684319,600,600,600,600,0
20240912,174600,16684319,600,600,600,600,0
20240912,174500,16684319,600,600,600,600,0
20240912,174400,16684319,600,600,600,600,0
20240912,174300,16684319,600,600,600,600,0
20240912,174200,16684319,600,600,600,600,0
20240912,174100,16684319,600,600,600,600,0
20240912,174000,16684319,600,600,600,600,0
20240912,173900,16684319,600,600,600,600,0
20240912,173800,16684319,600,600,600,600,0
20240912,173700,16684319,600,600,600,600,0
20240912,173600,16684319,600,600,600,600,0
20240912,173500,16684319,600,600,600,600,0
20240912,173400,16684319,600,600,600,600,0
20240912,173300,16684319,600,600,600,600,0
20240912,173200,16684319,600,600,600,600,0
20240912,173100,16684319,600,600,600,600,0
20240912,173000,16684319,600,600,600,600,0
20240912,172900,16684319,600,600,600,600,788
20240912,172800,16684319,600,600,600,600,0
20240912,172700,16684319,600,600,600,600,0
20240912,172600,16684319,600,600,600,600,0
20240912,172500,16684319,600,600,600,600,0
20240912,172400,16684319,600,600,600,600,0
20240912,172300,16684319,600,600,600,600,0
20240912,172200,16684319,600,600,600,600,0
20240912,172100,16684319,600,600,600,600,0
20240912,172000,16684319,600,600,600,600,0
20240912,171900,16684319,600,600,600,600,0
20240912,171800,16684319,600,600,600,600,0
20240912,171700,16684319,600,600,600,600,0
20240912,171600,16684319,600,600,600,600,0
20240912,171500,16684319,600,600,600,600,0
20240912,171400,16684319,600,600,600,600,0
20240912,171300,16684319,600,600,600,600,0
20240912,171200,16684319,600,600,600,600,0
20240912,171100,16684319,600,600,600,600,0
20240912,171000,16684319,600,600,600,600,0
20240912,170900,16684319,600,600,600,600,0
20240912,170800,16684319,600,600,600,600,0
20240912,170700,16684319,600,600,600,600,0
20240912,170600,16684319,600,600,600,600,0
20240912,170500,16684319,600,600,600,600,0
20240912,170400,16684319,600,600,600,600,0
20240912,170300,16684319,600,600,600,600,0
20240912,170200,16684319,600,600,600,600,0
20240912,170100,16684319,600,600,600,600,0
20240912,170000,16684319,600,600,600,600,0
20240912,165900,16684319,600,600,600,600,788
20240912,165800,16684319,600,600,600,600,0
20240912,165700,16684319,600,600,600,600,0
20240912,165600,16684319,600,600,600,600,0
20240912,165500,16684319,600,600,600,600,0
20240912,165400,16684319,600,600,600,600,0
20240912,165300,16684319,600,600,600,600,0
20240912,165200,16684319,600,600,600,600,0
20240912,165100,16684319,600,600,600,600,0
20240912,165000,16684319,600,600,600,600,0
20240912,164900,16684319,600,600,600,600,0
20240912,164800,16684319,600,600,600,600,0
20240912,164700,16684319,600,600,600,600,0
20240912,164600,16684319,600,600,600,600,0
20240912,164500,16684319,600,600,600,600,0
20240912,164400,16684319,600,600,600,600,0
20240912,164300,16684319,600,600,600,600,0
20240912,164200,16684319,600,600,600,600,0
20240912,164100,16684319,600,600,600,600,0
20240912,164000,16684319,600,600,600,600,0
20240912,163900,16684319,600,600,600,600,0
20240912,163800,16684319,600,600,600,600,0
20240912,163700,16684319,600,600,600,600,0
20240912,163600,16684319,600,600,600,600,0
20240912,163500,16684319,600,600,600,600,0
20240912,163400,16684319,600,600,600,600,0
20240912,163300,16684319,600,600,600,600,0
20240912,163200,16684319,600,600,600,600,0
20240912,163100,16684319,600,600,600,600,0
20240912,163000,16684319,600,600,600,600,0
20240912,162900,16684319,600,600,600,600,788
20240912,162800,16684319,600,600,600,600,0
20240912,162700,16684319,600,600,600,600,0
20240912,162600,16684319,600,600,600,600,0
20240912,162500,16684319,600,600,600,600,0
20240912,162400,16684319,600,600,600,600,0
20240912,162300,16684319,600,600,600,600,0
20240912,162200,16684319,600,600,600,600,0
20240912,162100,16684319,600,600,600,600,0
20240912,162000,16684319,600,600,600,600,0
20240912,161900,16684319,600,600,600,600,0
20240912,161800,16684319,600,600,600,600,0
20240912,161700,16684319,600,600,600,600,0
20240912,161600,16684319,600,600,600,600,0
20240912,161500,16684319,600,600,600,600,0
20240912,161400,16684319,600,600,600,600,0
20240912,161300,16684319,600,600,600,600,0
20240912,161200,16684319,600,600,600,600,0
20240912,161100,16684319,600,600,600,600,0
20240912,161000,16684319,600,600,600,600,0
20240912,160900,16684319,600,600,600,600,0
20240912,160800,16684319,600,600,600,600,0
20240912,160700,16684319,600,600,600,600,0
20240912,160600,16684319,600,600,600,600,0
20240912,160500,16684319,600,600,600,600,0
20240912,160400,16684319,600,600,600,600,0
20240912,160300,16684319,600,600,600,600,0
20240912,160200,16684319,600,600,600,600,0
20240912,160100,16684319,600,600,600,600,0
20240912,160000,16684319,600,600,600,600,0
20240912,155900,16684319,600,600,600,600,788
20240912,155800,16684319,600,600,600,600,0
20240912,155700,16684319,600,600,600,600,0
20240912,155600,16684319,600,600,600,600,0
20240912,155500,16684319,600,600,600,600,0
20240912,155400,16684319,600,600,600,600,0
20240912,155300,16684319,600,600,600,600,0
20240912,155200,16684319,600,600,600,600,0
20240912,155100,16684319,600,600,600,600,0
20240912,155000,16684319,600,600,600,600,0
20240912,154900,16684319,600,600,600,600,0
20240912,154800,16684319,600,600,600,600,0
20240912,154700,16684319,600,600,600,600,0
20240912,154600,16684319,600,600,600,600,0
20240912,154500,16684319,600,600,600,600,0
20240912,154400,16684319,600,600,600,600,0
20240912,154300,16684319,600,600,600,600,0
20240912,154200,16684319,600,600,600,600,0
20240912,154100,16684319,600,600,600,600,0
20240912,154000,16684319,600,600,600,600,0
20240912,153900,16684319,600,600,600,600,0
20240912,153800,16684319,600,600,600,600,0
20240912,153700,16684319,600,600,600,600,0
20240912,153600,16684319,600,600,600,600,0
20240912,153500,16684319,600,600,600,600,0
20240912,153400,16684319,600,600,600,600,0
20240912,153300,16684319,600,600,600,600,0
20240912,153200,16684319,600,600,600,600,0
20240912,153100,16684319,600,600,600,600,0
20240912,153000,16684319,600,600,600,600,788
20240912,152900,16211519,600,600,600,600,0
20240912,152800,16211519,600,600,600,600,0
20240912,152700,16211519,600,600,600,600,0
20240912,152600,16211519,600,600,600,600,0
20240912,152500,16211519,600,600,600,600,0
20240912,152400,16211519,600,600,600,600,0
20240912,152300,16211519,600,600,600,600,0
20240912,152200,16211519,600,600,600,600,0
20240912,152100,16211519,600,600,600,600,0
20240912,152000,16211519,600,600,600,600,0
20240912,151900,16211519,600,600,600,600,508
20240912,151800,15906719,600,600,600,600,13
20240912,151700,15898919,600,600,600,600,0
20240912,151600,15898919,600,600,600,600,20
20240912,151500,15886919,600,600,600,600,20
20240912,151400,15874919,599,598,599,598,912
20240912,151300,15329131,599,599,599,599,0
20240912,151200,15329131,599,599,599,599,0
20240912,151100,15329131,599,599,599,599,0
20240912,151000,15329131,599,599,599,599,0
20240912,150900,15329131,599,599,599,599,0
20240912,150800,15329131,599,599,599,599,0
20240912,150700,15329131,599,599,599,599,0
20240912,150600,15329131,599,599,599,599,0
20240912,150500,15329131,599,599,599,599,0
20240912,150400,15329131,599,599,599,599,0
20240912,150300,15329131,599,599,599,599,0
20240912,150200,15329131,599,599,599,599,1
20240912,150100,15328532,599,599,599,599,52
20240912,150000,15297384,599,599,599,599,0
20240912,145900,15297384,599,599,599,599,0
20240912,145800,15297384,599,599,599,599,0
20240912,145700,15297384,599,595,599,595,30
20240912,145600,15279418,600,600,600,600,0
20240912,145500,15279418,600,600,600,600,0
20240912,145400,15279418,600,600,600,600,1
20240912,145300,15278818,600,600,600,600,5
20240912,145200,15275818,600,600,600,600,0
20240912,145100,15275818,600,600,600,600,0
20240912,145000,15275818,600,600,600,600,0
20240912,144900,15275818,600,600,600,600,0
20240912,144800,15275818,600,600,600,600,0
20240912,144700,15275818,600,600,600,600,0
20240912,144600,15275818,600,600,600,600,1
20240912,144500,15275218,588,588,588,588,0
20240912,144400,15275218,588,588,588,588,0
20240912,144300,15275218,588,588,588,588,0
20240912,144200,15275218,588,588,588,588,0
20240912,144100,15275218,588,588,588,588,0
20240912,144000,15275218,588,601,601,588,3537
20240912,143900,13184901,604,604,604,604,0
20240912,143800,13184901,604,604,604,604,0
20240912,143700,13184901,604,604,604,604,0
20240912,143600,13184901,604,604,604,604,0
20240912,143500,13184901,604,604,604,604,0
20240912,143400,13184901,604,604,604,604,0
20240912,143300,13184901,604,604,604,604,0
20240912,143200,13184901,604,604,604,604,0
20240912,143100,13184901,604,604,604,604,0
20240912,143000,13184901,604,604,604,604,4
20240912,142900,13182485,604,604,604,604,0
20240912,142800,13182485,604,604,604,604,0
20240912,142700,13182485,604,600,604,600,2
20240912,142600,13181281,602,602,602,602,2
20240912,142500,13180077,604,604,604,604,0
20240912,142400,13180077,604,604,604,604,0
20240912,142300,13180077,604,604,604,604,0
20240912,142200,13180077,604,604,604,604,0
20240912,142100,13180077,604,604,604,604,0
20240912,142000,13180077,604,604,604,604,0
20240912,141900,13180077,604,604,604,604,764
20240912,141800,12718621,604,604,604,604,0
20240912,141700,12718621,604,604,604,604,0
20240912,141600,12718621,604,604,604,604,20
20240912,141500,12706541,605,605,605,605,0
20240912,141400,12706541,605,605,605,605,0
20240912,141300,12706541,605,605,605,605,0
20240912,141200,12706541,605,600,605,600,2773
20240912,141100,11035855,600,600,600,600,0
20240912,141000,11035855,600,600,600,600,0
20240912,140900,11035855,600,600,600,600,0
20240912,140800,11035855,600,600,600,600,0
20240912,140700,11035855,600,600,600,600,0
20240912,140600,11035855,600,600,600,600,0
20240912,140500,11035855,600,600,600,600,0
20240912,140400,11035855,600,600,600,600,0
20240912,140300,11035855,600,600,600,600,0
20240912,140200,11035855,600,600,600,600,0
20240912,140100,11035855,600,600,600,600,0
20240912,140000,11035855,600,600,600,600,0
20240912,135900,11035855,600,600,600,600,0
20240912,135800,11035855,600,600,600,600,0
20240912,135700,11035855,600,600,600,600,0
20240912,135600,11035855,600,600,600,600,0
20240912,135500,11035855,600,600,600,600,0
20240912,135400,11035855,600,600,600,600,0
20240912,135300,11035855,600,600,600,600,0
20240912,135200,11035855,600,600,600,600,0
20240912,135100,11035855,600,600,600,600,0
20240912,135000,11035855,600,600,600,600,0
20240912,134900,11035855,600,600,600,600,0
20240912,134800,11035855,600,600,600,600,0
20240912,134700,11035855,600,600,600,600,0
20240912,134600,11035855,600,600,600,600,52
20240912,134500,11004655,600,600,600,600,0
20240912,134400,11004655,600,600,600,600,2
20240912,134300,11003455,602,602,602,602,0
20240912,134200,11003455,602,602,602,602,0
20240912,134100,11003455,602,602,602,602,0
20240912,134000,11003455,602,602,602,602,0
20240912,133900,11003455,602,602,602,602,0
20240912,133800,11003455,602,602,602,602,0
20240912,133700,11003455,602,602,602,602,0
20240912,133600,11003455,602,602,602,602,0
20240912,133500,11003455,602,602,602,602,0
20240912,133400,11003455,602,602,602,602,0
20240912,133300,11003455,602,602,602,602,0
20240912,133200,11003455,602,602,602,602,0
20240912,133100,11003455,602,602,602,602,0
20240912,133000,11003455,602,602,602,602,0
20240912,132900,11003455,602,602,602,602,0
20240912,132800,11003455,602,602,602,602,0
20240912,132700,11003455,602,602,602,602,0
20240912,132600,11003455,602,602,602,602,0
20240912,132500,11003455,602,602,602,602,0
20240912,132400,11003455,602,602,602,602,0
20240912,132300,11003455,602,602,602,602,0
20240912,132200,11003455,602,602,602,602,0
20240912,132100,11003455,602,602,602,602,0
20240912,132000,11003455,602,602,602,602,1
20240912,131900,11002853,597,597,597,597,0
20240912,131800,11002853,597,597,597,597,0
20240912,131700,11002853,597,597,597,597,1
20240912,131600,11002256,604,604,604,604,0
20240912,131500,11002256,604,601,604,601,5000
20240912,131400,7988423,601,597,601,597,2300
20240912,131300,6611903,597,597,597,597,0
20240912,131200,6611903,597,597,597,597,0
20240912,131100,6611903,597,597,597,597,0
20240912,131000,6611903,597,597,597,597,744
20240912,130900,6167735,600,600,600,600,0
20240912,130800,6167735,600,600,600,600,0
20240912,130700,6167735,600,600,600,600,1
20240912,130600,6167135,597,597,597,597,0
20240912,130500,6167135,597,597,597,597,739
20240912,130400,5725952,597,597,597,597,0
20240912,130300,5725952,597,597,597,597,0
20240912,130200,5725952,597,597,597,597,0
20240912,130100,5725952,597,597,597,597,0
20240912,130000,5725952,597,597,597,597,1056
20240912,125900,5095520,597,597,597,597,0
20240912,125800,5095520,597,597,597,597,205
20240912,125700,4973135,600,600,600,600,0
20240912,125600,4973135,600,600,600,600,0
20240912,125500,4973135,600,600,600,600,0
20240912,125400,4973135,600,600,600,600,0
20240912,125300,4973135,600,600,600,600,0
20240912,125200,4973135,600,600,600,600,0
20240912,125100,4973135,600,600,600,600,0
20240912,125000,4973135,600,600,600,600,0
20240912,124900,4973135,600,600,600,600,0
20240912,124800,4973135,600,600,600,600,0
20240912,124700,4973135,600,600,600,600,0
20240912,124600,4973135,600,600,600,600,0
20240912,124500,4973135,600,600,600,600,0
20240912,124400,4973135,600,600,600,600,0
20240912,124300,4973135,600,600,600,600,0
20240912,124200,4973135,600,600,600,600,0
20240912,124100,4973135,600,600,600,600,0
20240912,124000,4973135,600,600,600,600,0
20240912,123900,4973135,600,600,600,600,0
20240912,123800,4973135,600,600,600,600,0
20240912,123700,4973135,600,600,600,600,0
20240912,123600,4973135,600,600,600,600,0
20240912,123500,4973135,600,600,600,600,0
20240912,123400,4973135,600,600,600,600,0
20240912,123300,4973135,600,600,600,600,0
20240912,123200,4973135,600,600,600,600,0
20240912,123100,4973135,600,600,600,600,0
20240912,123000,4973135,600,600,600,600,0
20240912,122900,4973135,600,600,600,600,0
20240912,122800,4973135,600,600,600,600,0
20240912,122700,4973135,600,600,600,600,0
20240912,122600,4973135,600,600,600,600,1
20240912,122500,4972535,600,600,600,600,0
20240912,122400,4972535,600,600,600,600,0
20240912,122300,4972535,600,600,600,600,0
20240912,122200,4972535,600,600,600,600,0
20240912,122100,4972535,600,600,600,600,0
20240912,122000,4972535,600,600,600,600,0
20240912,121900,4972535,600,600,600,600,0
20240912,121800,4972535,600,600,600,600,0
20240912,121700,4972535,600,600,600,600,0
20240912,121600,4972535,600,600,600,600,0
20240912,121500,4972535,600,600,600,600,0
20240912,121400,4972535,600,600,600,600,1045
20240912,121300,4345535,600,600,600,600,0
20240912,121200,4345535,600,600,600,600,0
20240912,121100,4345535,600,600,600,600,0
20240912,121000,4345535,600,600,600,600,0
20240912,120900,4345535,600,600,600,600,0
20240912,120800,4345535,600,600,600,600,30
20240912,120700,4327535,600,600,600,600,0
20240912,120600,4327535,600,600,600,600,0
20240912,120500,4327535,600,600,600,600,0
20240912,120400,4327535,600,600,600,600,0
20240912,120300,4327535,600,600,600,600,0
20240912,120200,4327535,600,600,600,600,0
20240912,120100,4327535,600,600,600,600,0
20240912,120000,4327535,600,600,600,600,0
20240912,115900,4327535,600,600,600,600,0
20240912,115800,4327535,600,600,600,600,0
20240912,115700,4327535,600,600,600,600,0
20240912,115600,4327535,600,600,600,600,0
20240912,115500,4327535,600,600,600,600,200
20240912,115400,4207535,600,600,600,600,0
20240912,115300,4207535,600,600,600,600,0
20240912,115200,4207535,600,600,600,600,0
20240912,115100,4207535,600,600,600,600,0
20240912,115000,4207535,600,600,600,600,0
20240912,114900,4207535,600,600,600,600,1
20240912,114800,4206935,596,596,596,596,0
20240912,114700,4206935,596,597,597,596,17
20240912,114600,4196801,600,600,600,600,1
20240912,114500,4196201,599,599,599,599,1035
20240912,114400,3576236,599,599,599,599,0
20240912,114300,3576236,599,599,599,599,0
20240912,114200,3576236,599,597,599,597,1500
20240912,114100,2678558,597,597,597,597,55
20240912,114000,2645723,597,597,597,597,0
20240912,113900,2645723,597,597,597,597,0
20240912,113800,2645723,597,597,597,597,0
20240912,113700,2645723,597,597,597,597,0
20240912,113600,2645723,597,597,597,597,0
20240912,113500,2645723,597,597,597,597,11
20240912,113400,2639156,599,599,599,599,0
20240912,113300,2639156,599,599,599,599,0
20240912,113200,2639156,599,599,599,599,0
20240912,113100,2639156,599,599,599,599,0
20240912,113000,2639156,599,599,599,599,0
20240912,112900,2639156,599,599,599,599,0
20240912,112800,2639156,599,599,599,599,0
20240912,112700,2639156,599,599,599,599,0
20240912,112600,2639156,599,599,599,599,0
20240912,112500,2639156,599,599,599,599,0
20240912,112400,2639156,599,599,599,599,0
20240912,112300,2639156,599,599,599,599,0
20240912,112200,2639156,599,599,599,599,0
20240912,112100,2639156,599,599,599,599,0
20240912,112000,2639156,599,599,599,599,0
20240912,111900,2639156,599,599,599,599,0
20240912,111800,2639156,599,599,599,599,0
20240912,111700,2639156,599,599,599,599,0
20240912,111600,2639156,599,599,599,599,0
20240912,111500,2639156,599,599,599,599,0
20240912,111400,2639156,599,599,599,599,0
20240912,111300,2639156,599,599,599,599,0
20240912,111200,2639156,599,599,599,599,0
20240912,111100,2639156,599,599,599,599,0
20240912,111000,2639156,599,599,599,599,3
20240912,110900,2637359,599,599,599,599,100
20240912,110800,2577459,599,599,599,599,0
20240912,110700,2577459,599,599,599,599,667
20240912,110600,2177926,599,599,599,599,0
20240912,110500,2177926,599,599,599,599,0
20240912,110400,2177926,599,599,599,599,0
20240912,110300,2177926,599,599,599,599,0
20240912,110200,2177926,599,599,599,599,0
20240912,110100,2177926,599,599,599,599,0
20240912,110000,2177926,599,599,599,599,0
20240912,105900,2177926,599,599,599,599,0
20240912,105800,2177926,599,599,599,599,0
20240912,105700,2177926,599,599,599,599,0
20240912,105600,2177926,599,599,599,598,1353
20240912,105500,1367484,599,599,599,599,0
20240912,105400,1367484,599,599,599,599,0
20240912,105300,1367484,599,599,599,599,386
20240912,105200,1136270,599,599,599,599,1
20240912,105100,1135671,596,596,596,596,0
20240912,105000,1135671,596,596,596,596,0
20240912,104900,1135671,596,596,596,596,0
20240912,104800,1135671,596,596,596,596,0
20240912,104700,1135671,596,596,596,596,0
20240912,104600,1135671,596,596,596,596,0
20240912,104500,1135671,596,596,596,596,0
20240912,104400,1135671,596,596,596,596,0
20240912,104300,1135671,596,596,596,596,0
20240912,104200,1135671,596,596,596,596,0
20240912,104100,1135671,596,596,596,596,0
20240912,104000,1135671,596,596,596,596,0
20240912,103900,1135671,596,596,596,596,179
20240912,103800,1028987,597,597,597,597,0
20240912,103700,1028987,597,597,597,597,0
20240912,103600,1028987,597,597,597,597,0
20240912,103500,1028987,597,597,597,597,0
20240912,103400,1028987,597,597,597,597,0
20240912,103300,1028987,597,597,597,597,0
20240912,103200,1028987,597,597,597,597,0
20240912,103100,1028987,597,597,597,597,0
20240912,103000,1028987,597,597,597,597,0
20240912,102900,1028987,597,597,597,597,0
20240912,102800,1028987,597,597,597,597,0
20240912,102700,1028987,597,597,597,597,0
20240912,102600,1028987,597,597,597,597,0
20240912,102500,1028987,597,597,597,597,0
20240912,102400,1028987,597,597,597,597,0
20240912,102300,1028987,597,597,597,597,0
20240912,102200,1028987,597,597,597,597,0
20240912,102100,1028987,597,597,597,597,0
20240912,102000,1028987,597,597,597,597,20
20240912,101900,1017047,597,597,597,597,100
20240912,101800,957347,600,600,600,600,0
20240912,101700,957347,600,600,600,600,0
20240912,101600,957347,600,600,600,600,0
20240912,101500,957347,600,600,600,600,0
20240912,101400,957347,600,600,600,600,0
20240912,101300,957347,600,600,600,600,8
20240912,101200,952547,600,600,600,600,0
20240912,101100,952547,600,600,600,600,0
20240912,101000,952547,600,600,600,600,0
20240912,100900,952547,600,600,600,600,0
20240912,100800,952547,600,600,600,600,5
20240912,100700,949547,600,600,600,600,10
20240912,100600,943547,601,601,601,601,0
20240912,100500,943547,601,601,601,601,0
20240912,100400,943547,601,601,601,601,0
20240912,100300,943547,601,601,601,601,0
20240912,100200,943547,601,601,601,601,1
20240912,100100,942946,602,602,602,602,160
20240912,100000,846626,602,602,602,602,0
20240912,095900,846626,602,602,602,602,0
20240912,095800,846626,602,602,602,602,0
20240912,095700,846626,602,602,602,602,0
20240912,095600,846626,602,602,602,602,0
20240912,095500,846626,602,602,602,602,0
20240912,095400,846626,602,602,602,602,0
20240912,095300,846626,602,602,602,602,0
20240912,095200,846626,602,602,602,602,0
20240912,095100,846626,602,602,602,602,0
20240912,095000,846626,602,602,602,602,0
20240912,094900,846626,602,602,602,602,90
20240912,094800,792446,602,602,602,602,0
20240912,094700,792446,602,602,602,602,0
20240912,094600,792446,602,602,602,602,0
20240912,094500,792446,602,602,602,602,0
20240912,094400,792446,602,602,602,602,0
20240912,094300,792446,602,602,602,602,0
20240912,094200,792446,602,602,602,602,0
20240912,094100,792446,602,602,602,602,0
20240912,094000,792446,602,602,602,602,0
20240912,093900,792446,602,602,602,602,0
20240912,093800,792446,602,602,602,602,0
20240912,093700,792446,602,602,602,602,1
20240912,093600,791844,602,602,602,602,1
20240912,093500,791242,602,602,602,602,0
20240912,093400,791242,602,602,602,602,10
20240912,093300,785222,602,602,602,602,79
20240912,093200,737664,602,602,602,602,16
20240912,093100,728032,596,602,602,596,19
20240912,093000,716600,601,601,601,601,0
20240912,092900,716600,601,601,601,601,0
20240912,092800,716600,601,601,601,601,0
20240912,092700,716600,601,601,601,601,300
20240912,092600,536300,602,602,602,602,0
20240912,092500,536300,602,602,602,602,0
20240912,092400,536300,602,602,602,602,0
20240912,092300,536300,602,602,602,602,43
20240912,092200,510414,602,602,602,602,0
20240912,092100,510414,602,602,602,602,0
20240912,092000,510414,602,602,602,602,10
20240912,091900,504394,602,602,602,602,0
20240912,091800,504394,602,602,602,602,0
20240912,091700,504394,602,602,602,602,0
20240912,091600,504394,602,602,602,602,0
20240912,091500,504394,602,602,602,602,1
20240912,091400,503792,592,592,592,592,0
20240912,091300,503792,592,592,592,592,0
20240912,091200,503792,592,592,592,592,0
20240912,091100,503792,592,592,592,592,0
20240912,091000,503792,592,592,592,592,0
20240912,090900,503792,592,592,592,592,0
20240912,090800,503792,592,592,592,592,0
20240912,090700,503792,592,592,592,592,0
20240912,090600,503792,592,592,592,592,0
20240912,090500,503792,592,592,592,592,0
20240912,090400,503792,592,592,592,592,696
20240912,090300,91760,592,592,592,592,55
20240912,090200,59200,592,592,592,592,0
20240912,090100,59200,592,592,592,592,0
20240912,090000,59200,592,592,592,592,100