stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,185900,63581529,602,602,602,602,592
20240913,185800,63581529,602,602,602,602,0
20240913,185700,63581529,602,602,602,602,0
20240913,185600,63581529,602,602,602,602,0
20240913,185500,63581529,602,602,602,602,0
20240913,185400,63581529,602,602,602,602,0
20240913,185300,63581529,602,602,602,602,0
20240913,185200,63581529,602,602,602,602,0
20240913,185100,63581529,602,602,602,602,0
20240913,185000,63581529,602,602,602,602,0
20240913,184900,63581529,602,602,602,602,0
20240913,184800,63581529,602,602,602,602,0
20240913,184700,63581529,602,602,602,602,0
20240913,184600,63581529,602,602,602,602,0
20240913,184500,63581529,602,602,602,602,0
20240913,184400,63581529,602,602,602,602,0
20240913,184300,63581529,602,602,602,602,0
20240913,184200,63581529,602,602,602,602,0
20240913,184100,63581529,602,602,602,602,0
20240913,184000,63581529,602,602,602,602,0
20240913,183900,63581529,602,602,602,602,0
20240913,183800,63581529,602,602,602,602,0
20240913,183700,63581529,602,602,602,602,0
20240913,183600,63581529,602,602,602,602,0
20240913,183500,63581529,602,602,602,602,0
20240913,183400,63581529,602,602,602,602,0
20240913,183300,63581529,602,602,602,602,0
20240913,183200,63581529,602,602,602,602,0
20240913,183100,63581529,602,602,602,602,0
20240913,183000,63581529,602,602,602,602,0
20240913,182900,63581529,602,602,602,602,592
20240913,182800,63581529,602,602,602,602,0
20240913,182700,63581529,602,602,602,602,0
20240913,182600,63581529,602,602,602,602,0
20240913,182500,63581529,602,602,602,602,0
20240913,182400,63581529,602,602,602,602,0
20240913,182300,63581529,602,602,602,602,0
20240913,182200,63581529,602,602,602,602,0
20240913,182100,63581529,602,602,602,602,0
20240913,182000,63581529,602,602,602,602,0
20240913,181900,63581529,602,602,602,602,0
20240913,181800,63581529,602,602,602,602,0
20240913,181700,63581529,602,602,602,602,0
20240913,181600,63581529,602,602,602,602,0
20240913,181500,63581529,602,602,602,602,0
20240913,181400,63581529,602,602,602,602,0
20240913,181300,63581529,602,602,602,602,0
20240913,181200,63581529,602,602,602,602,0
20240913,181100,63581529,602,602,602,602,0
20240913,181000,63581529,602,602,602,602,0
20240913,180900,63581529,602,602,602,602,0
20240913,180800,63581529,602,602,602,602,0
20240913,180700,63581529,602,602,602,602,0
20240913,180600,63581529,602,602,602,602,0
20240913,180500,63581529,602,602,602,602,0
20240913,180400,63581529,602,602,602,602,0
20240913,180300,63581529,602,602,602,602,0
20240913,180200,63581529,602,602,602,602,0
20240913,180100,63581529,602,602,602,602,0
20240913,180000,63581529,602,602,602,602,0
20240913,175900,63581529,602,602,602,602,592
20240913,175800,63581529,602,602,602,602,0
20240913,175700,63581529,602,602,602,602,0
20240913,175600,63581529,602,602,602,602,0
20240913,175500,63581529,602,602,602,602,0
20240913,175400,63581529,602,602,602,602,0
20240913,175300,63581529,602,602,602,602,0
20240913,175200,63581529,602,602,602,602,0
20240913,175100,63581529,602,602,602,602,0
20240913,175000,63581529,602,602,602,602,0
20240913,174900,63581529,602,602,602,602,0
20240913,174800,63581529,602,602,602,602,0
20240913,174700,63581529,602,602,602,602,0
20240913,174600,63581529,602,602,602,602,0
20240913,174500,63581529,602,602,602,602,0
20240913,174400,63581529,602,602,602,602,0
20240913,174300,63581529,602,602,602,602,0
20240913,174200,63581529,602,602,602,602,0
20240913,174100,63581529,602,602,602,602,0
20240913,174000,63581529,602,602,602,602,0
20240913,173900,63581529,602,602,602,602,0
20240913,173800,63581529,602,602,602,602,0
20240913,173700,63581529,602,602,602,602,0
20240913,173600,63581529,602,602,602,602,0
20240913,173500,63581529,602,602,602,602,0
20240913,173400,63581529,602,602,602,602,0
20240913,173300,63581529,602,602,602,602,0
20240913,173200,63581529,602,602,602,602,0
20240913,173100,63581529,602,602,602,602,0
20240913,173000,63581529,602,602,602,602,0
20240913,172900,63581529,602,602,602,602,592
20240913,172800,63581529,602,602,602,602,0
20240913,172700,63581529,602,602,602,602,0
20240913,172600,63581529,602,602,602,602,0
20240913,172500,63581529,602,602,602,602,0
20240913,172400,63581529,602,602,602,602,0
20240913,172300,63581529,602,602,602,602,0
20240913,172200,63581529,602,602,602,602,0
20240913,172100,63581529,602,602,602,602,0
20240913,172000,63581529,602,602,602,602,0
20240913,171900,63581529,602,602,602,602,0
20240913,171800,63581529,602,602,602,602,0
20240913,171700,63581529,602,602,602,602,0
20240913,171600,63581529,602,602,602,602,0
20240913,171500,63581529,602,602,602,602,0
20240913,171400,63581529,602,602,602,602,0
20240913,171300,63581529,602,602,602,602,0
20240913,171200,63581529,602,602,602,602,0
20240913,171100,63581529,602,602,602,602,0
20240913,171000,63581529,602,602,602,602,0
20240913,170900,63581529,602,602,602,602,0
20240913,170800,63581529,602,602,602,602,0
20240913,170700,63581529,602,602,602,602,0
20240913,170600,63581529,602,602,602,602,0
20240913,170500,63581529,602,602,602,602,0
20240913,170400,63581529,602,602,602,602,0
20240913,170300,63581529,602,602,602,602,0
20240913,170200,63581529,602,602,602,602,0
20240913,170100,63581529,602,602,602,602,0
20240913,170000,63581529,602,602,602,602,0
20240913,165900,63581529,602,602,602,602,592
20240913,165800,63581529,602,602,602,602,0
20240913,165700,63581529,602,602,602,602,0
20240913,165600,63581529,602,602,602,602,0
20240913,165500,63581529,602,602,602,602,0
20240913,165400,63581529,602,602,602,602,0
20240913,165300,63581529,602,602,602,602,0
20240913,165200,63581529,602,602,602,602,0
20240913,165100,63581529,602,602,602,602,0
20240913,165000,63581529,602,602,602,602,0
20240913,164900,63581529,602,602,602,602,0
20240913,164800,63581529,602,602,602,602,0
20240913,164700,63581529,602,602,602,602,0
20240913,164600,63581529,602,602,602,602,0
20240913,164500,63581529,602,602,602,602,0
20240913,164400,63581529,602,602,602,602,0
20240913,164300,63581529,602,602,602,602,0
20240913,164200,63581529,602,602,602,602,0
20240913,164100,63581529,602,602,602,602,0
20240913,164000,63581529,602,602,602,602,0
20240913,163900,63581529,602,602,602,602,0
20240913,163800,63581529,602,602,602,602,0
20240913,163700,63581529,602,602,602,602,0
20240913,163600,63581529,602,602,602,602,0
20240913,163500,63581529,602,602,602,602,0
20240913,163400,63581529,602,602,602,602,0
20240913,163300,63581529,602,602,602,602,0
20240913,163200,63581529,602,602,602,602,0
20240913,163100,63581529,602,602,602,602,0
20240913,163000,63581529,602,602,602,602,0
20240913,162900,63581529,602,602,602,602,592
20240913,162800,63581529,602,602,602,602,0
20240913,162700,63581529,602,602,602,602,0
20240913,162600,63581529,602,602,602,602,0
20240913,162500,63581529,602,602,602,602,0
20240913,162400,63581529,602,602,602,602,0
20240913,162300,63581529,602,602,602,602,0
20240913,162200,63581529,602,602,602,602,0
20240913,162100,63581529,602,602,602,602,0
20240913,162000,63581529,602,602,602,602,0
20240913,161900,63581529,602,602,602,602,0
20240913,161800,63581529,602,602,602,602,0
20240913,161700,63581529,602,602,602,602,0
20240913,161600,63581529,602,602,602,602,0
20240913,161500,63581529,602,602,602,602,0
20240913,161400,63581529,602,602,602,602,0
20240913,161300,63581529,602,602,602,602,0
20240913,161200,63581529,602,602,602,602,0
20240913,161100,63581529,602,602,602,602,0
20240913,161000,63581529,602,602,602,602,0
20240913,160900,63581529,602,602,602,602,0
20240913,160800,63581529,602,602,602,602,0
20240913,160700,63581529,602,602,602,602,0
20240913,160600,63581529,602,602,602,602,0
20240913,160500,63581529,602,602,602,602,0
20240913,160400,63581529,602,602,602,602,0
20240913,160300,63581529,602,602,602,602,0
20240913,160200,63581529,602,602,602,602,0
20240913,160100,63581529,602,602,602,602,0
20240913,160000,63581529,602,602,602,602,0
20240913,155900,63581529,602,602,602,602,592
20240913,155800,63581529,602,602,602,602,0
20240913,155700,63581529,602,602,602,602,0
20240913,155600,63581529,602,602,602,602,0
20240913,155500,63581529,602,602,602,602,0
20240913,155400,63581529,602,602,602,602,0
20240913,155300,63581529,602,602,602,602,0
20240913,155200,63581529,602,602,602,602,0
20240913,155100,63581529,602,602,602,602,0
20240913,155000,63581529,602,602,602,602,0
20240913,154900,63581529,602,602,602,602,0
20240913,154800,63581529,602,602,602,602,0
20240913,154700,63581529,602,602,602,602,0
20240913,154600,63581529,602,602,602,602,0
20240913,154500,63581529,602,602,602,602,0
20240913,154400,63581529,602,602,602,602,0
20240913,154300,63581529,602,602,602,602,0
20240913,154200,63581529,602,602,602,602,0
20240913,154100,63581529,602,602,602,602,0
20240913,154000,63581529,602,602,602,602,0
20240913,153900,63581529,602,602,602,602,0
20240913,153800,63581529,602,602,602,602,0
20240913,153700,63581529,602,602,602,602,0
20240913,153600,63581529,602,602,602,602,0
20240913,153500,63581529,602,602,602,602,0
20240913,153400,63581529,602,602,602,602,0
20240913,153300,63581529,602,602,602,602,0
20240913,153200,63581529,602,602,602,602,0
20240913,153100,63581529,602,602,602,602,0
20240913,153000,63581529,602,602,602,602,592
20240913,152900,63225145,604,604,604,604,0
20240913,152800,63225145,604,604,604,604,0
20240913,152700,63225145,604,604,604,604,0
20240913,152600,63225145,604,604,604,604,0
20240913,152500,63225145,604,604,604,604,0
20240913,152400,63225145,604,604,604,604,0
20240913,152300,63225145,604,604,604,604,0
20240913,152200,63225145,604,604,604,604,0
20240913,152100,63225145,604,604,604,604,0
20240913,152000,63225145,604,604,604,604,0
20240913,151900,63225145,604,604,604,604,0
20240913,151800,63225145,604,604,604,604,0
20240913,151700,63225145,604,604,604,604,0
20240913,151600,63225145,604,604,604,604,0
20240913,151500,63225145,604,604,604,604,0
20240913,151400,63225145,604,604,604,604,90
20240913,151300,63170785,604,604,604,604,259
20240913,151200,63014349,604,604,604,604,0
20240913,151100,63014349,604,604,604,604,0
20240913,151000,63014349,604,604,604,604,0
20240913,150900,63014349,604,604,604,604,0
20240913,150800,63014349,604,604,604,604,0
20240913,150700,63014349,604,604,604,604,0
20240913,150600,63014349,604,604,604,604,0
20240913,150500,63014349,604,604,604,604,0
20240913,150400,63014349,604,604,604,604,6080
20240913,150300,59342029,603,603,603,603,0
20240913,150200,59342029,603,603,603,603,0
20240913,150100,59342029,603,603,603,603,0
20240913,150000,59342029,603,603,603,603,0
20240913,145900,59342029,603,603,603,603,0
20240913,145800,59342029,603,603,603,603,0
20240913,145700,59342029,603,603,603,603,0
20240913,145600,59342029,603,603,603,603,0
20240913,145500,59342029,603,603,603,603,0
20240913,145400,59342029,603,603,603,603,0
20240913,145300,59342029,603,603,603,603,0
20240913,145200,59342029,603,603,603,603,81
20240913,145100,59293186,603,603,603,603,85
20240913,145000,59241931,603,603,603,603,0
20240913,144900,59241931,603,603,603,603,0
20240913,144800,59241931,603,603,603,603,2687
20240913,144700,57621670,603,603,603,603,0
20240913,144600,57621670,603,603,603,603,0
20240913,144500,57621670,603,603,603,603,0
20240913,144400,57621670,603,603,603,603,0
20240913,144300,57621670,603,603,603,603,0
20240913,144200,57621670,603,603,603,603,1
20240913,144100,57621067,603,603,603,603,0
20240913,144000,57621067,603,603,603,603,188
20240913,143900,57507703,603,603,603,603,0
20240913,143800,57507703,603,603,603,603,0
20240913,143700,57507703,603,603,603,603,0
20240913,143600,57507703,603,603,603,603,0
20240913,143500,57507703,603,603,603,603,0
20240913,143400,57507703,603,603,603,603,0
20240913,143300,57507703,603,603,603,603,0
20240913,143200,57507703,603,603,603,603,0
20240913,143100,57507703,603,603,603,603,10
20240913,143000,57501673,603,603,603,603,0
20240913,142900,57501673,603,603,603,603,0
20240913,142800,57501673,603,603,603,603,0
20240913,142700,57501673,603,603,603,603,0
20240913,142600,57501673,603,603,603,603,0
20240913,142500,57501673,603,603,603,603,0
20240913,142400,57501673,603,603,603,603,0
20240913,142300,57501673,603,603,603,603,0
20240913,142200,57501673,603,603,603,603,0
20240913,142100,57501673,603,603,603,603,0
20240913,142000,57501673,603,603,603,603,0
20240913,141900,57501673,603,603,603,603,1
20240913,141800,57501070,602,602,602,602,0
20240913,141700,57501070,602,602,602,602,0
20240913,141600,57501070,602,602,602,602,4937
20240913,141500,54528996,602,602,602,602,10
20240913,141400,54522976,601,601,601,601,0
20240913,141300,54522976,601,601,601,601,0
20240913,141200,54522976,601,601,601,601,0
20240913,141100,54522976,601,601,601,601,0
20240913,141000,54522976,601,601,601,601,0
20240913,140900,54522976,601,601,601,601,0
20240913,140800,54522976,601,601,601,601,548
20240913,140700,54193628,602,602,602,602,0
20240913,140600,54193628,602,602,602,602,0
20240913,140500,54193628,602,602,602,602,0
20240913,140400,54193628,602,602,602,602,0
20240913,140300,54193628,602,602,602,602,0
20240913,140200,54193628,602,602,602,602,0
20240913,140100,54193628,602,602,602,602,0
20240913,140000,54193628,602,602,602,602,0
20240913,135900,54193628,602,602,602,602,0
20240913,135800,54193628,602,602,602,602,0
20240913,135700,54193628,602,602,602,602,0
20240913,135600,54193628,602,602,602,602,0
20240913,135500,54193628,602,602,602,602,0
20240913,135400,54193628,602,602,602,602,0
20240913,135300,54193628,602,602,602,602,0
20240913,135200,54193628,602,602,602,602,1
20240913,135100,54193026,602,602,602,602,0
20240913,135000,54193026,602,602,602,602,0
20240913,134900,54193026,602,602,602,602,54
20240913,134800,54160518,603,603,603,603,0
20240913,134700,54160518,603,603,603,603,0
20240913,134600,54160518,603,603,603,603,0
20240913,134500,54160518,603,603,603,603,0
20240913,134400,54160518,603,603,603,603,0
20240913,134300,54160518,603,603,603,603,0
20240913,134200,54160518,603,603,603,603,0
20240913,134100,54160518,603,603,603,603,0
20240913,134000,54160518,603,603,603,603,0
20240913,133900,54160518,603,603,603,603,0
20240913,133800,54160518,603,603,603,603,0
20240913,133700,54160518,603,603,603,603,0
20240913,133600,54160518,603,603,603,603,0
20240913,133500,54160518,603,603,603,603,0
20240913,133400,54160518,603,603,603,603,0
20240913,133300,54160518,603,603,603,603,1
20240913,133200,54159915,598,599,599,598,90
20240913,133100,54106086,598,598,598,598,0
20240913,133000,54106086,598,598,598,598,0
20240913,132900,54106086,598,598,598,598,0
20240913,132800,54106086,598,598,598,598,200
20240913,132700,53986486,598,598,598,598,0
20240913,132600,53986486,598,598,598,598,0
20240913,132500,53986486,598,598,598,598,0
20240913,132400,53986486,598,598,598,598,0
20240913,132300,53986486,598,598,598,598,0
20240913,132200,53986486,598,598,598,598,0
20240913,132100,53986486,598,598,598,598,0
20240913,132000,53986486,598,598,598,598,0
20240913,131900,53986486,598,598,598,598,0
20240913,131800,53986486,598,598,598,598,0
20240913,131700,53986486,598,598,598,598,0
20240913,131600,53986486,598,600,600,598,1806
20240913,131500,52905886,603,603,603,603,0
20240913,131400,52905886,603,603,603,603,0
20240913,131300,52905886,603,603,603,603,0
20240913,131200,52905886,603,603,603,603,0
20240913,131100,52905886,603,603,603,603,0
20240913,131000,52905886,603,603,603,603,0
20240913,130900,52905886,603,603,603,603,0
20240913,130800,52905886,603,603,603,603,0
20240913,130700,52905886,603,603,603,603,0
20240913,130600,52905886,603,603,603,603,10
20240913,130500,52899856,600,600,600,600,30
20240913,130400,52881856,600,600,600,600,0
20240913,130300,52881856,600,600,600,600,0
20240913,130200,52881856,600,600,600,600,0
20240913,130100,52881856,600,600,600,600,0
20240913,130000,52881856,600,600,600,600,0
20240913,125900,52881856,600,600,600,600,0
20240913,125800,52881856,600,600,600,600,0
20240913,125700,52881856,600,600,600,600,0
20240913,125600,52881856,600,600,600,600,2931
20240913,125500,51123256,603,603,603,603,0
20240913,125400,51123256,603,603,603,603,0
20240913,125300,51123256,603,603,603,603,0
20240913,125200,51123256,603,603,603,603,181
20240913,125100,51014113,602,602,602,602,1475
20240913,125000,50126163,600,600,600,600,0
20240913,124900,50126163,600,601,601,600,852
20240913,124800,49614906,602,602,602,602,10
20240913,124700,49608886,602,602,602,602,20
20240913,124600,49596846,602,602,602,602,20
20240913,124500,49584806,603,603,603,603,0
20240913,124400,49584806,603,603,603,603,0
20240913,124300,49584806,603,603,603,603,0
20240913,124200,49584806,603,603,603,603,0
20240913,124100,49584806,603,603,603,603,0
20240913,124000,49584806,603,603,603,603,0
20240913,123900,49584806,603,603,603,603,0
20240913,123800,49584806,603,603,603,603,0
20240913,123700,49584806,603,603,603,603,0
20240913,123600,49584806,603,603,603,603,0
20240913,123500,49584806,603,603,603,603,0
20240913,123400,49584806,603,603,603,603,0
20240913,123300,49584806,603,603,603,603,0
20240913,123200,49584806,603,603,603,603,0
20240913,123100,49584806,603,603,603,603,0
20240913,123000,49584806,603,603,603,603,0
20240913,122900,49584806,603,603,603,603,0
20240913,122800,49584806,603,603,603,603,0
20240913,122700,49584806,603,603,603,603,0
20240913,122600,49584806,603,603,603,603,0
20240913,122500,49584806,603,603,603,603,0
20240913,122400,49584806,603,603,603,603,0
20240913,122300,49584806,603,603,603,603,0
20240913,122200,49584806,603,603,603,603,0
20240913,122100,49584806,603,603,603,603,0
20240913,122000,49584806,603,603,603,603,0
20240913,121900,49584806,603,603,603,603,0
20240913,121800,49584806,603,603,603,603,0
20240913,121700,49584806,603,603,603,603,0
20240913,121600,49584806,603,603,603,603,0
20240913,121500,49584806,603,603,603,603,0
20240913,121400,49584806,603,603,603,603,0
20240913,121300,49584806,603,603,603,603,0
20240913,121200,49584806,603,603,603,603,0
20240913,121100,49584806,603,603,603,603,0
20240913,121000,49584806,603,603,603,603,0
20240913,120900,49584806,603,603,603,603,0
20240913,120800,49584806,603,603,603,603,0
20240913,120700,49584806,603,603,603,603,0
20240913,120600,49584806,603,603,603,603,0
20240913,120500,49584806,603,603,603,603,0
20240913,120400,49584806,603,603,603,603,0
20240913,120300,49584806,603,603,603,603,200
20240913,120200,49464206,603,603,603,603,6
20240913,120100,49460588,603,603,603,603,506
20240913,120000,49155470,603,603,603,603,0
20240913,115900,49155470,603,603,603,603,0
20240913,115800,49155470,603,603,603,603,0
20240913,115700,49155470,603,603,603,603,0
20240913,115600,49155470,603,603,603,603,0
20240913,115500,49155470,603,603,603,603,0
20240913,115400,49155470,603,603,603,603,0
20240913,115300,49155470,603,603,603,603,0
20240913,115200,49155470,603,603,603,603,0
20240913,115100,49155470,603,603,603,603,0
20240913,115000,49155470,603,603,603,603,0
20240913,114900,49155470,603,603,603,603,0
20240913,114800,49155470,603,603,603,603,0
20240913,114700,49155470,603,603,603,603,1
20240913,114600,49154867,603,603,603,603,0
20240913,114500,49154867,603,603,603,603,0
20240913,114400,49154867,603,603,603,603,0
20240913,114300,49154867,603,603,603,603,0
20240913,114200,49154867,603,603,603,603,0
20240913,114100,49154867,603,603,603,603,0
20240913,114000,49154867,603,603,603,603,0
20240913,113900,49154867,603,603,603,603,0
20240913,113800,49154867,603,603,603,603,500
20240913,113700,48853367,603,603,603,603,0
20240913,113600,48853367,603,603,603,603,0
20240913,113500,48853367,603,603,603,603,0
20240913,113400,48853367,603,603,603,603,0
20240913,113300,48853367,603,603,603,603,0
20240913,113200,48853367,603,603,603,603,0
20240913,113100,48853367,603,603,603,603,0
20240913,113000,48853367,603,603,603,603,0
20240913,112900,48853367,603,603,603,603,0
20240913,112800,48853367,603,603,603,603,0
20240913,112700,48853367,603,603,603,603,1
20240913,112600,48852764,603,603,603,603,1
20240913,112500,48852161,603,603,603,603,0
20240913,112400,48852161,603,603,603,603,0
20240913,112300,48852161,603,603,603,603,0
20240913,112200,48852161,603,603,603,603,0
20240913,112100,48852161,603,603,603,603,0
20240913,112000,48852161,603,603,603,603,0
20240913,111900,48852161,603,603,603,603,0
20240913,111800,48852161,603,603,603,603,0
20240913,111700,48852161,603,603,603,603,0
20240913,111600,48852161,603,603,603,603,2
20240913,111500,48850955,603,603,603,603,1
20240913,111400,48850352,603,603,603,603,0
20240913,111300,48850352,603,603,603,603,0
20240913,111200,48850352,603,603,603,603,0
20240913,111100,48850352,603,603,603,603,0
20240913,111000,48850352,603,603,603,603,0
20240913,110900,48850352,603,603,603,603,20
20240913,110800,48838292,600,603,603,600,1010
20240913,110700,48232262,603,603,603,603,0
20240913,110600,48232262,603,603,603,603,0
20240913,110500,48232262,603,603,603,603,0
20240913,110400,48232262,603,603,603,603,12
20240913,110300,48225026,603,603,603,603,0
20240913,110200,48225026,603,603,603,603,0
20240913,110100,48225026,603,603,603,603,1
20240913,110000,48224423,599,599,599,599,0
20240913,105900,48224423,599,599,599,599,0
20240913,105800,48224423,599,599,599,599,0
20240913,105700,48224423,599,599,599,599,0
20240913,105600,48224423,599,599,599,599,0
20240913,105500,48224423,599,599,599,599,0
20240913,105400,48224423,599,599,599,599,0
20240913,105300,48224423,599,599,599,599,0
20240913,105200,48224423,599,599,599,599,726
20240913,105100,47789549,599,599,599,599,750
20240913,105000,47340299,603,603,603,603,0
20240913,104900,47340299,603,603,603,603,20
20240913,104800,47328239,603,603,603,603,0
20240913,104700,47328239,603,603,603,603,0
20240913,104600,47328239,603,603,603,603,0
20240913,104500,47328239,603,603,603,603,4
20240913,104400,47325827,604,604,604,604,0
20240913,104300,47325827,604,604,604,604,0
20240913,104200,47325827,604,604,604,604,1
20240913,104100,47325223,604,603,604,603,3
20240913,104000,47323412,603,603,603,603,1
20240913,103900,47322809,604,604,604,604,0
20240913,103800,47322809,604,604,604,604,0
20240913,103700,47322809,604,604,604,604,0
20240913,103600,47322809,604,604,604,604,200
20240913,103500,47202009,604,604,604,604,0
20240913,103400,47202009,604,604,604,604,13
20240913,103300,47194157,604,604,604,604,22
20240913,103200,47180869,604,604,604,604,4
20240913,103100,47178453,604,604,604,604,4
20240913,103000,47176037,604,604,604,604,0
20240913,102900,47176037,604,604,604,604,0
20240913,102800,47176037,604,604,604,604,0
20240913,102700,47176037,604,604,604,604,1
20240913,102600,47175433,599,604,604,599,3
20240913,102500,47173631,600,600,600,600,0
20240913,102400,47173631,600,600,600,600,0
20240913,102300,47173631,600,600,600,600,0
20240913,102200,47173631,600,600,600,600,4
20240913,102100,47171231,604,604,604,604,0
20240913,102000,47171231,604,604,604,604,0
20240913,101900,47171231,604,604,604,604,0
20240913,101800,47171231,604,604,604,604,0
20240913,101700,47171231,604,604,604,604,1
20240913,101600,47170627,599,599,599,599,3
20240913,101500,47168830,604,604,604,604,0
20240913,101400,47168830,604,604,604,604,0
20240913,101300,47168830,604,604,604,604,0
20240913,101200,47168830,604,604,604,604,0
20240913,101100,47168830,604,604,604,604,0
20240913,101000,47168830,604,604,604,604,0
20240913,100900,47168830,604,604,604,604,0
20240913,100800,47168830,604,604,604,604,0
20240913,100700,47168830,604,604,604,604,5
20240913,100600,47165810,604,604,604,604,0
20240913,100500,47165810,604,604,604,604,0
20240913,100400,47165810,604,604,604,604,2
20240913,100300,47164602,604,604,604,604,0
20240913,100200,47164602,604,604,604,604,1
20240913,100100,47163998,604,604,604,604,0
20240913,100000,47163998,604,604,604,604,0
20240913,095900,47163998,604,604,604,604,0
20240913,095800,47163998,604,604,604,604,0
20240913,095700,47163998,604,604,604,604,0
20240913,095600,47163998,604,603,604,603,2932
20240913,095500,45393072,604,603,604,603,6988
20240913,095400,41172722,604,604,604,604,14514
20240913,095300,32406266,604,600,604,600,5989
20240913,095200,28793186,591,591,591,591,0
20240913,095100,28793186,591,591,591,591,0
20240913,095000,28793186,591,596,596,591,30280
20240913,094900,10892298,596,598,598,596,1391
20240913,094800,10062962,600,600,600,600,3
20240913,094700,10061162,600,600,600,600,0
20240913,094600,10061162,600,600,600,600,20
20240913,094500,10049162,600,600,600,600,10
20240913,094400,10043162,600,600,600,600,0
20240913,094300,10043162,600,600,600,600,0
20240913,094200,10043162,600,600,600,600,0
20240913,094100,10043162,600,600,600,600,3
20240913,094000,10041362,600,600,600,600,0
20240913,093900,10041362,600,600,600,600,1
20240913,093800,10040762,600,600,600,600,10
20240913,093700,10034762,600,600,600,600,3
20240913,093600,10032962,600,600,600,600,0
20240913,093500,10032962,600,600,600,600,1
20240913,093400,10032362,600,600,600,600,19
20240913,093300,10020962,600,600,600,600,61
20240913,093200,9984362,600,600,600,600,0
20240913,093100,9984362,600,600,600,600,32
20240913,093000,9965162,600,600,600,600,2
20240913,092900,9963962,600,600,600,600,0
20240913,092800,9963962,600,600,600,600,1011
20240913,092700,9357362,600,600,600,600,2
20240913,092600,9356162,600,603,603,600,4
20240913,092500,9353753,603,603,603,603,2
20240913,092400,9352547,603,603,603,603,3
20240913,092300,9350738,603,600,603,600,1003
20240913,092200,8748935,600,600,600,600,1
20240913,092100,8748335,600,600,600,600,25
20240913,092000,8733335,600,603,603,600,3
20240913,091900,8731529,603,603,603,603,3
20240913,091800,8729720,603,603,603,603,4
20240913,091700,8727308,603,603,603,603,5
20240913,091600,8724293,603,603,603,603,4
20240913,091500,8721881,600,600,600,600,0
20240913,091400,8721881,600,600,600,600,0
20240913,091300,8721881,600,603,603,600,5097
20240913,091200,5662268,605,605,605,605,4090
20240913,091100,3187818,605,605,605,605,1000
20240913,091000,2582818,605,605,605,605,1009
20240913,090900,1972373,605,605,605,605,1
20240913,090800,1971768,603,603,603,603,0
20240913,090700,1971768,603,603,603,603,1
20240913,090600,1971165,603,603,603,603,0
20240913,090500,1971165,603,603,603,603,50
20240913,090400,1941015,603,603,603,603,5
20240913,090300,1938000,600,600,600,600,0
20240913,090200,1938000,600,600,600,600,0
20240913,090100,1938000,600,600,600,600,0
20240913,090000,1938000,600,600,600,600,3230