stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190000,231123552,300,300,300,300,12925
20240902,185900,231123552,300,300,300,300,0
20240902,185800,231123552,300,300,300,300,0
20240902,185700,231123552,300,300,300,300,0
20240902,185600,231123552,300,300,300,300,0
20240902,185500,231123552,300,300,300,300,0
20240902,185400,231123552,300,300,300,300,0
20240902,185300,231123552,300,300,300,300,0
20240902,185200,231123552,300,300,300,300,0
20240902,185100,231123552,300,300,300,300,0
20240902,185000,231123552,300,300,300,300,0
20240902,184900,231123552,300,300,300,300,0
20240902,184800,231123552,300,300,300,300,0
20240902,184700,231123552,300,300,300,300,0
20240902,184600,231123552,300,300,300,300,0
20240902,184500,231123552,300,300,300,300,0
20240902,184400,231123552,300,300,300,300,0
20240902,184300,231123552,300,300,300,300,0
20240902,184200,231123552,300,300,300,300,0
20240902,184100,231123552,300,300,300,300,0
20240902,184000,231123552,300,300,300,300,0
20240902,183900,231123552,300,300,300,300,0
20240902,183800,231123552,300,300,300,300,0
20240902,183700,231123552,300,300,300,300,0
20240902,183600,231123552,300,300,300,300,0
20240902,183500,231123552,300,300,300,300,0
20240902,183400,231123552,300,300,300,300,0
20240902,183300,231123552,300,300,300,300,0
20240902,183200,231123552,300,300,300,300,0
20240902,183100,231123552,300,300,300,300,0
20240902,183000,231123552,300,300,300,300,12925
20240902,182900,231123552,300,300,300,300,0
20240902,182800,231123552,300,300,300,300,0
20240902,182700,231123552,300,300,300,300,0
20240902,182600,231123552,300,300,300,300,0
20240902,182500,231123552,300,300,300,300,0
20240902,182400,231123552,300,300,300,300,0
20240902,182300,231123552,300,300,300,300,0
20240902,182200,231123552,300,300,300,300,0
20240902,182100,231123552,300,300,300,300,0
20240902,182000,231123552,300,300,300,300,0
20240902,181900,231123552,300,300,300,300,0
20240902,181800,231123552,300,300,300,300,0
20240902,181700,231123552,300,300,300,300,0
20240902,181600,231123552,300,300,300,300,0
20240902,181500,231123552,300,300,300,300,0
20240902,181400,231123552,300,300,300,300,0
20240902,181300,231123552,300,300,300,300,0
20240902,181200,231123552,300,300,300,300,0
20240902,181100,231123552,300,300,300,300,0
20240902,181000,231123552,300,300,300,300,0
20240902,180900,231123552,300,300,300,300,0
20240902,180800,231123552,300,300,300,300,0
20240902,180700,231123552,300,300,300,300,0
20240902,180600,231123552,300,300,300,300,0
20240902,180500,231123552,300,300,300,300,0
20240902,180400,231123552,300,300,300,300,0
20240902,180300,231123552,300,300,300,300,0
20240902,180200,231123552,300,300,300,300,0
20240902,180100,231123552,300,300,300,300,0
20240902,180000,231123552,300,300,300,300,12925
20240902,175900,231123552,300,300,300,300,0
20240902,175800,231123552,300,300,300,300,0
20240902,175700,231123552,300,300,300,300,0
20240902,175600,231123552,300,300,300,300,0
20240902,175500,231123552,300,300,300,300,0
20240902,175400,231123552,300,300,300,300,0
20240902,175300,231123552,300,300,300,300,0
20240902,175200,231123552,300,300,300,300,0
20240902,175100,231123552,300,300,300,300,0
20240902,175000,231123552,300,300,300,300,0
20240902,174900,231123552,300,300,300,300,0
20240902,174800,231123552,300,300,300,300,0
20240902,174700,231123552,300,300,300,300,0
20240902,174600,231123552,300,300,300,300,0
20240902,174500,231123552,300,300,300,300,0
20240902,174400,231123552,300,300,300,300,0
20240902,174300,231123552,300,300,300,300,0
20240902,174200,231123552,300,300,300,300,0
20240902,174100,231123552,300,300,300,300,0
20240902,174000,231123552,300,300,300,300,0
20240902,173900,231123552,300,300,300,300,0
20240902,173800,231123552,300,300,300,300,0
20240902,173700,231123552,300,300,300,300,0
20240902,173600,231123552,300,300,300,300,0
20240902,173500,231123552,300,300,300,300,0
20240902,173400,231123552,300,300,300,300,0
20240902,173300,231123552,300,300,300,300,0
20240902,173200,231123552,300,300,300,300,0
20240902,173100,231123552,300,300,300,300,0
20240902,173000,231123552,300,300,300,300,12925
20240902,172900,231123552,300,300,300,300,0
20240902,172800,231123552,300,300,300,300,0
20240902,172700,231123552,300,300,300,300,0
20240902,172600,231123552,300,300,300,300,0
20240902,172500,231123552,300,300,300,300,0
20240902,172400,231123552,300,300,300,300,0
20240902,172300,231123552,300,300,300,300,0
20240902,172200,231123552,300,300,300,300,0
20240902,172100,231123552,300,300,300,300,0
20240902,172000,231123552,300,300,300,300,0
20240902,171900,231123552,300,300,300,300,0
20240902,171800,231123552,300,300,300,300,0
20240902,171700,231123552,300,300,300,300,0
20240902,171600,231123552,300,300,300,300,0
20240902,171500,231123552,300,300,300,300,0
20240902,171400,231123552,300,300,300,300,0
20240902,171300,231123552,300,300,300,300,0
20240902,171200,231123552,300,300,300,300,0
20240902,171100,231123552,300,300,300,300,0
20240902,171000,231123552,300,300,300,300,0
20240902,170900,231123552,300,300,300,300,0
20240902,170800,231123552,300,300,300,300,0
20240902,170700,231123552,300,300,300,300,0
20240902,170600,231123552,300,300,300,300,0
20240902,170500,231123552,300,300,300,300,0
20240902,170400,231123552,300,300,300,300,0
20240902,170300,231123552,300,300,300,300,0
20240902,170200,231123552,300,300,300,300,0
20240902,170100,231123552,300,300,300,300,0
20240902,170000,231123552,300,300,300,300,12925
20240902,165900,231123552,300,300,300,300,0
20240902,165800,231123552,300,300,300,300,0
20240902,165700,231123552,300,300,300,300,0
20240902,165600,231123552,300,300,300,300,0
20240902,165500,231123552,300,300,300,300,0
20240902,165400,231123552,300,300,300,300,0
20240902,165300,231123552,300,300,300,300,0
20240902,165200,231123552,300,300,300,300,0
20240902,165100,231123552,300,300,300,300,0
20240902,165000,231123552,300,300,300,300,0
20240902,164900,231123552,300,300,300,300,0
20240902,164800,231123552,300,300,300,300,0
20240902,164700,231123552,300,300,300,300,0
20240902,164600,231123552,300,300,300,300,0
20240902,164500,231123552,300,300,300,300,0
20240902,164400,231123552,300,300,300,300,0
20240902,164300,231123552,300,300,300,300,0
20240902,164200,231123552,300,300,300,300,0
20240902,164100,231123552,300,300,300,300,0
20240902,164000,231123552,300,300,300,300,0
20240902,163900,231123552,300,300,300,300,0
20240902,163800,231123552,300,300,300,300,0
20240902,163700,231123552,300,300,300,300,0
20240902,163600,231123552,300,300,300,300,0
20240902,163500,231123552,300,300,300,300,0
20240902,163400,231123552,300,300,300,300,0
20240902,163300,231123552,300,300,300,300,0
20240902,163200,231123552,300,300,300,300,0
20240902,163100,231123552,300,300,300,300,0
20240902,163000,231123552,300,300,300,300,12925
20240902,162900,231123552,300,300,300,300,0
20240902,162800,231123552,300,300,300,300,0
20240902,162700,231123552,300,300,300,300,0
20240902,162600,231123552,300,300,300,300,0
20240902,162500,231123552,300,300,300,300,0
20240902,162400,231123552,300,300,300,300,0
20240902,162300,231123552,300,300,300,300,0
20240902,162200,231123552,300,300,300,300,0
20240902,162100,231123552,300,300,300,300,0
20240902,162000,231123552,300,300,300,300,0
20240902,161900,231123552,300,300,300,300,0
20240902,161800,231123552,300,300,300,300,0
20240902,161700,231123552,300,300,300,300,0
20240902,161600,231123552,300,300,300,300,0
20240902,161500,231123552,300,300,300,300,0
20240902,161400,231123552,300,300,300,300,0
20240902,161300,231123552,300,300,300,300,0
20240902,161200,231123552,300,300,300,300,0
20240902,161100,231123552,300,300,300,300,0
20240902,161000,231123552,300,300,300,300,0
20240902,160900,231123552,300,300,300,300,0
20240902,160800,231123552,300,300,300,300,0
20240902,160700,231123552,300,300,300,300,0
20240902,160600,231123552,300,300,300,300,0
20240902,160500,231123552,300,300,300,300,0
20240902,160400,231123552,300,300,300,300,0
20240902,160300,231123552,300,300,300,300,0
20240902,160200,231123552,300,300,300,300,0
20240902,160100,231123552,300,300,300,300,0
20240902,160000,231123552,300,300,300,300,12925
20240902,155900,231123552,300,300,300,300,0
20240902,155800,231123552,300,300,300,300,0
20240902,155700,231123552,300,300,300,300,0
20240902,155600,231123552,300,300,300,300,0
20240902,155500,231123552,300,300,300,300,0
20240902,155400,231123552,300,300,300,300,0
20240902,155300,231123552,300,300,300,300,0
20240902,155200,231123552,300,300,300,300,0
20240902,155100,231123552,300,300,300,300,0
20240902,155000,231123552,300,300,300,300,0
20240902,154900,231123552,300,300,300,300,0
20240902,154800,231123552,300,300,300,300,0
20240902,154700,231123552,300,300,300,300,0
20240902,154600,231123552,300,300,300,300,0
20240902,154500,231123552,300,300,300,300,0
20240902,154400,231123552,300,300,300,300,0
20240902,154300,231123552,300,300,300,300,0
20240902,154200,231123552,300,300,300,300,0
20240902,154100,231123552,300,300,300,300,0
20240902,154000,231123552,300,300,300,300,0
20240902,153900,231123552,300,300,300,300,0
20240902,153800,231123552,300,300,300,300,0
20240902,153700,231123552,300,300,300,300,0
20240902,153600,231123552,300,300,300,300,0
20240902,153500,231123552,300,300,300,300,0
20240902,153400,231123552,300,300,300,300,0
20240902,153300,231123552,300,300,300,300,0
20240902,153200,231123552,300,300,300,300,0
20240902,153100,231123552,300,300,300,300,0
20240902,153000,231123552,300,300,300,300,25850
20240902,152900,227246052,300,300,300,300,0
20240902,152800,227246052,300,300,300,300,0
20240902,152700,227246052,300,300,300,300,0
20240902,152600,227246052,300,300,300,300,0
20240902,152500,227246052,300,300,300,300,0
20240902,152400,227246052,300,300,300,300,0
20240902,152300,227246052,300,300,300,300,0
20240902,152200,227246052,300,300,300,300,0
20240902,152100,227246052,300,300,300,300,0
20240902,152000,227246052,300,300,300,300,0
20240902,151900,227246052,300,300,301,299,11019
20240902,151800,223940353,299,299,300,299,8191
20240902,151700,221490893,300,299,300,299,8022
20240902,151600,219092082,299,300,300,299,21683
20240902,151500,212587183,300,300,300,300,2997
20240902,151400,211688083,301,300,301,300,802
20240902,151300,211447481,301,300,301,300,1683
20240902,151200,210942471,300,301,301,300,51
20240902,151100,210927128,300,301,301,300,18494
20240902,151000,205378569,300,301,301,300,3333
20240902,150900,204375337,300,300,300,300,1
20240902,150800,204375037,301,301,301,301,4011
20240902,150700,203167726,300,301,301,300,89
20240902,150600,203140955,301,300,301,300,17262
20240902,150500,197962286,300,300,302,300,3391
20240902,150400,196941564,302,301,302,300,31358
20240902,150300,187516958,301,301,301,301,50
20240902,150200,187501908,302,302,302,301,10022
20240902,150100,184485284,301,301,301,301,40
20240902,150000,184473244,301,302,302,301,30501
20240902,145900,175288942,303,303,303,303,0
20240902,145800,175288942,303,303,303,303,1103
20240902,145700,174954733,302,302,302,302,40
20240902,145600,174942653,303,303,303,303,200
20240902,145500,174882053,303,302,303,301,6
20240902,145400,174880241,303,302,303,302,2
20240902,145300,174879636,302,302,302,302,3474
20240902,145200,173830488,303,302,303,301,6626
20240902,145100,171829436,301,301,301,301,0
20240902,145000,171829436,301,301,301,301,0
20240902,144900,171829436,301,301,302,301,23198
20240902,144800,164845838,301,301,301,301,1
20240902,144700,164845537,302,303,303,302,1591
20240902,144600,164365054,302,302,302,302,20027
20240902,144500,158316900,302,302,302,302,100
20240902,144400,158286700,302,302,302,302,200
20240902,144300,158226300,302,302,302,302,0
20240902,144200,158226300,302,302,302,302,0
20240902,144100,158226300,302,302,302,302,200
20240902,144000,158165900,301,301,301,301,0
20240902,143900,158165900,301,301,301,301,0
20240902,143800,158165900,301,301,301,301,0
20240902,143700,158165900,301,302,302,301,8502
20240902,143600,155606797,301,302,302,301,16030
20240902,143500,150781737,302,302,302,302,2010
20240902,143400,150174717,302,302,302,302,101
20240902,143300,150144215,302,302,302,302,5829
20240902,143200,148383857,302,302,302,302,0
20240902,143100,148383857,302,302,302,302,200
20240902,143000,148323457,302,302,302,302,1057
20240902,142900,148004243,303,303,303,303,0
20240902,142800,148004243,303,303,303,303,0
20240902,142700,148004243,303,303,303,303,0
20240902,142600,148004243,303,302,303,302,3001
20240902,142500,147097940,302,302,302,302,3492
20240902,142400,146043356,302,301,302,301,3437
20240902,142300,145005819,301,301,301,301,42383
20240902,142200,132248536,301,301,301,301,0
20240902,142100,132248536,301,301,301,301,1
20240902,142000,132248235,303,302,303,301,1052
20240902,141900,131930530,302,302,302,302,1
20240902,141800,131930228,303,303,303,303,0
20240902,141700,131930228,303,303,303,303,0
20240902,141600,131930228,303,303,303,303,1
20240902,141500,131929925,302,302,302,301,244
20240902,141400,131856238,302,302,302,302,522
20240902,141300,131698594,302,302,302,302,34
20240902,141200,131688326,302,301,302,301,12745
20240902,141100,127841117,302,302,302,302,235
20240902,141000,127770147,302,302,302,302,9437
20240902,140900,124920173,303,303,303,303,0
20240902,140800,124920173,303,303,303,303,0
20240902,140700,124920173,303,303,303,303,0
20240902,140600,124920173,303,303,303,303,0
20240902,140500,124920173,303,303,303,303,2
20240902,140400,124919567,303,302,303,302,2002
20240902,140300,124312963,303,303,303,303,1
20240902,140200,124312660,303,303,303,303,0
20240902,140100,124312660,303,303,303,303,3
20240902,140000,124311751,302,302,302,302,1
20240902,135900,124311449,303,303,303,303,1
20240902,135800,124311146,303,303,303,303,0
20240902,135700,124311146,303,303,303,302,1511
20240902,135600,123853314,303,303,303,303,0
20240902,135500,123853314,303,303,303,303,12
20240902,135400,123849678,302,303,303,302,3
20240902,135300,123848771,303,303,303,303,1
20240902,135200,123848468,302,302,302,302,0
20240902,135100,123848468,302,302,302,302,0
20240902,135000,123848468,302,302,302,302,0
20240902,134900,123848468,302,302,302,302,1
20240902,134800,123848166,303,303,303,303,1
20240902,134700,123847863,302,302,302,302,4
20240902,134600,123846655,303,302,303,302,2
20240902,134500,123846050,303,303,303,303,0
20240902,134400,123846050,303,303,303,303,0
20240902,134300,123846050,303,303,303,303,0
20240902,134200,123846050,303,303,303,303,0
20240902,134100,123846050,303,303,303,303,152
20240902,134000,123799994,303,303,303,303,684
20240902,133900,123592742,304,304,304,304,0
20240902,133800,123592742,304,304,304,304,0
20240902,133700,123592742,304,304,304,304,41
20240902,133600,123580278,304,304,304,304,10
20240902,133500,123577238,304,303,304,303,826
20240902,133400,123326135,304,304,304,304,18004
20240902,133300,117852919,303,303,303,303,0
20240902,133200,117852919,303,303,303,303,0
20240902,133100,117852919,303,303,303,303,0
20240902,133000,117852919,303,303,303,303,0
20240902,132900,117852919,303,303,303,303,0
20240902,132800,117852919,303,303,303,303,0
20240902,132700,117852919,303,303,303,303,0
20240902,132600,117852919,303,303,303,303,0
20240902,132500,117852919,303,303,303,303,1104
20240902,132400,117518407,304,304,304,304,0
20240902,132300,117518407,304,304,304,304,2
20240902,132200,117517799,304,304,304,304,2
20240902,132100,117517191,304,304,304,304,0
20240902,132000,117517191,304,304,304,304,0
20240902,131900,117517191,304,304,304,304,9
20240902,131800,117514455,303,303,303,303,0
20240902,131700,117514455,303,303,303,303,0
20240902,131600,117514455,303,303,303,303,0
20240902,131500,117514455,303,303,303,303,33
20240902,131400,117504456,304,304,304,304,2
20240902,131300,117503848,304,304,304,304,10
20240902,131200,117500808,304,304,304,304,14
20240902,131100,117496552,304,304,304,304,0
20240902,131000,117496552,304,304,304,304,0
20240902,130900,117496552,304,304,304,304,0
20240902,130800,117496552,304,304,304,304,12
20240902,130700,117492904,303,303,303,303,14000
20240902,130600,113250904,303,305,305,303,10
20240902,130500,113247856,305,304,305,304,9870
20240902,130400,110247375,304,304,304,304,0
20240902,130300,110247375,304,304,304,304,1
20240902,130200,110247071,303,303,303,303,26228
20240902,130100,102299987,303,303,303,303,9
20240902,130000,102297260,303,303,303,303,10062
20240902,125900,99248474,303,303,303,303,4
20240902,125800,99247262,303,303,303,303,4204
20240902,125700,97973450,303,303,303,303,26
20240902,125600,97965572,303,303,303,303,53
20240902,125500,97949513,302,303,303,302,3
20240902,125400,97948606,303,303,303,303,0
20240902,125300,97948606,303,302,303,302,2003
20240902,125200,97343697,303,303,303,303,0
20240902,125100,97343697,303,303,303,303,1
20240902,125000,97343394,303,302,303,302,17
20240902,124900,97338244,303,303,303,303,0
20240902,124800,97338244,303,303,303,303,1
20240902,124700,97337941,302,302,302,302,423
20240902,124600,97210195,302,302,302,302,5340
20240902,124500,95597515,303,302,303,302,34581
20240902,124400,85154052,302,302,302,302,1
20240902,124300,85153750,303,303,303,303,0
20240902,124200,85153750,303,303,303,303,0
20240902,124100,85153750,303,303,303,303,0
20240902,124000,85153750,303,303,303,303,1
20240902,123900,85153447,303,303,303,302,37
20240902,123800,85142237,303,303,303,302,1423
20240902,123700,84711953,303,303,303,302,39556
20240902,123600,72765963,303,303,303,302,49
20240902,123500,72751117,303,303,303,303,337
20240902,123400,72649006,303,303,303,303,0
20240902,123300,72649006,303,303,303,303,7
20240902,123200,72646885,302,302,302,302,2
20240902,123100,72646281,303,303,303,303,116
20240902,123000,72611133,303,303,303,303,50
20240902,122900,72595983,303,303,303,303,114
20240902,122800,72561441,303,303,303,303,1
20240902,122700,72561138,303,303,303,303,31
20240902,122600,72551745,302,302,302,302,1
20240902,122500,72551443,303,303,303,303,4
20240902,122400,72550231,303,303,303,303,50
20240902,122300,72535081,303,302,303,302,5
20240902,122200,72533567,303,303,303,303,90
20240902,122100,72506297,303,303,303,303,0
20240902,122000,72506297,303,303,303,303,4688
20240902,121900,71085833,303,303,303,303,5
20240902,121800,71084318,302,302,302,302,537
20240902,121700,70922144,303,303,303,303,12
20240902,121600,70918508,303,303,303,302,55
20240902,121500,70901844,302,302,302,302,0
20240902,121400,70901844,302,303,303,302,71
20240902,121300,70880332,303,303,303,303,8010
20240902,121200,68453302,303,303,303,303,20
20240902,121100,68447242,302,303,303,302,6011
20240902,121000,66625910,303,302,303,302,1662
20240902,120900,66122325,303,303,303,302,10355
20240902,120800,62984761,303,303,303,303,53
20240902,120700,62968702,304,303,304,302,332
20240902,120600,62868078,303,303,303,303,3696
20240902,120500,61748190,303,303,303,303,18000
20240902,120400,56294190,302,302,302,302,1
20240902,120300,56293888,303,303,303,303,0
20240902,120200,56293888,303,303,303,303,98
20240902,120100,56264194,303,303,303,303,0
20240902,120000,56264194,303,303,303,302,432
20240902,115900,56133299,303,303,303,303,18500
20240902,115800,50527799,303,303,303,303,8115
20240902,115700,48068954,304,304,304,304,201
20240902,115600,48007850,304,304,304,304,2
20240902,115500,48007242,304,304,304,304,0
20240902,115400,48007242,304,304,304,304,0
20240902,115300,48007242,304,304,304,304,7
20240902,115200,48005114,304,304,304,304,0
20240902,115100,48005114,304,304,304,304,0
20240902,115000,48005114,304,304,304,304,0
20240902,114900,48005114,304,304,304,304,0
20240902,114800,48005114,304,304,304,304,1
20240902,114700,48004810,304,304,304,304,0
20240902,114600,48004810,304,304,304,304,33
20240902,114500,47994778,304,304,304,304,719
20240902,114400,47776202,304,304,304,304,0
20240902,114300,47776202,304,304,304,304,98
20240902,114200,47746410,304,304,304,304,0
20240902,114100,47746410,304,304,304,304,189
20240902,114000,47688954,304,304,304,304,3
20240902,113900,47688042,304,304,304,304,0
20240902,113800,47688042,304,304,304,304,0
20240902,113700,47688042,304,304,304,304,0
20240902,113600,47688042,304,304,304,304,0
20240902,113500,47688042,304,304,304,304,2039
20240902,113400,47068186,304,304,304,304,26
20240902,113300,47060282,304,304,304,304,34
20240902,113200,47049946,303,303,303,303,2
20240902,113100,47049340,304,304,304,304,9
20240902,113000,47046604,304,304,304,304,1
20240902,112900,47046300,303,304,304,303,2
20240902,112800,47045693,303,303,303,303,2
20240902,112700,47045087,304,304,304,304,51
20240902,112600,47029583,304,304,304,304,89
20240902,112500,47002527,304,304,304,304,0
20240902,112400,47002527,304,304,304,304,1
20240902,112300,47002223,303,303,303,303,0
20240902,112200,47002223,303,303,303,303,34570
20240902,112100,36527513,304,304,304,304,974
20240902,112000,36231417,304,304,304,304,1
20240902,111900,36231113,304,304,304,303,19
20240902,111800,36225338,304,304,304,304,0
20240902,111700,36225338,304,304,304,304,0
20240902,111600,36225338,304,304,304,304,0
20240902,111500,36225338,304,304,304,304,3
20240902,111400,36224426,304,304,304,304,0
20240902,111300,36224426,304,304,304,304,0
20240902,111200,36224426,304,304,304,304,134
20240902,111100,36183690,304,304,304,304,0
20240902,111000,36183690,304,304,304,304,0
20240902,110900,36183690,304,303,304,303,4
20240902,110800,36182476,304,304,304,304,4
20240902,110700,36181260,304,304,304,304,202
20240902,110600,36119852,303,304,304,303,3
20240902,110500,36118941,303,303,303,303,1
20240902,110400,36118638,304,304,304,304,0
20240902,110300,36118638,304,304,304,304,0
20240902,110200,36118638,304,304,304,304,0
20240902,110100,36118638,304,304,304,304,0
20240902,110000,36118638,304,304,304,304,6
20240902,105900,36116814,304,304,304,304,7
20240902,105800,36114686,304,305,305,304,9401
20240902,105700,33256781,304,304,304,304,2
20240902,105600,33256173,305,305,305,305,1
20240902,105500,33255868,305,305,305,305,4
20240902,105400,33254648,305,305,305,305,0
20240902,105300,33254648,305,305,305,305,3
20240902,105200,33253733,305,305,305,305,0
20240902,105100,33253733,305,305,305,305,0
20240902,105000,33253733,305,305,305,305,0
20240902,104900,33253733,305,305,305,305,1
20240902,104800,33253428,304,304,304,304,0
20240902,104700,33253428,304,304,304,304,0
20240902,104600,33253428,304,304,304,304,0
20240902,104500,33253428,304,304,304,304,1
20240902,104400,33253124,305,305,305,305,4
20240902,104300,33251904,304,304,304,304,1
20240902,104200,33251600,305,305,305,305,1
20240902,104100,33251295,305,305,305,305,54
20240902,104000,33234825,305,305,305,305,0
20240902,103900,33234825,305,305,305,305,0
20240902,103800,33234825,305,305,305,305,0
20240902,103700,33234825,305,305,305,305,2
20240902,103600,33234215,304,305,305,304,2
20240902,103500,33233606,304,304,304,304,2
20240902,103400,33232998,305,305,305,305,0
20240902,103300,33232998,305,305,305,305,0
20240902,103200,33232998,305,305,305,305,11
20240902,103100,33229643,305,305,305,305,0
20240902,103000,33229643,305,305,305,305,0
20240902,102900,33229643,305,305,305,305,1
20240902,102800,33229338,305,305,305,305,0
20240902,102700,33229338,305,305,305,305,0
20240902,102600,33229338,305,305,305,305,11
20240902,102500,33225983,304,304,304,304,330
20240902,102400,33125663,305,305,305,305,1
20240902,102300,33125358,304,305,305,304,2
20240902,102200,33124749,305,305,305,305,0
20240902,102100,33124749,305,305,305,305,1
20240902,102000,33124444,304,304,304,304,0
20240902,101900,33124444,304,304,304,304,0
20240902,101800,33124444,304,304,304,304,2
20240902,101700,33123836,305,305,305,305,0
20240902,101600,33123836,305,305,305,305,1
20240902,101500,33123531,305,305,305,305,2
20240902,101400,33122921,305,305,305,305,0
20240902,101300,33122921,305,305,305,305,15
20240902,101200,33118346,305,305,305,305,0
20240902,101100,33118346,305,305,305,305,262
20240902,101000,33038436,304,304,304,304,0
20240902,100900,33038436,304,306,306,304,2
20240902,100800,33037826,305,305,305,305,0
20240902,100700,33037826,305,305,305,305,5000
20240902,100600,31512826,306,306,306,306,0
20240902,100500,31512826,306,306,306,306,0
20240902,100400,31512826,306,306,306,306,0
20240902,100300,31512826,306,306,306,306,0
20240902,100200,31512826,306,306,306,306,3
20240902,100100,31511908,306,306,306,306,50
20240902,100000,31496608,305,305,305,305,0
20240902,095900,31496608,305,305,305,305,0
20240902,095800,31496608,305,305,305,305,0
20240902,095700,31496608,305,304,305,304,765
20240902,095600,31263284,306,306,306,306,1
20240902,095500,31262978,306,306,306,306,0
20240902,095400,31262978,306,304,306,304,937
20240902,095300,30978124,304,304,304,304,9067
20240902,095200,28221756,304,304,304,304,0
20240902,095100,28221756,304,306,306,304,15131
20240902,095000,23620815,306,306,306,306,0
20240902,094900,23620815,306,306,306,306,10
20240902,094800,23617755,306,306,306,306,67
20240902,094700,23597253,306,306,306,306,8
20240902,094600,23594805,306,306,306,306,3
20240902,094500,23593887,306,306,306,306,0
20240902,094400,23593887,306,306,306,306,0
20240902,094300,23593887,306,305,306,305,6
20240902,094200,23592056,306,306,306,306,13
20240902,094100,23588078,305,306,306,305,111
20240902,094000,23554122,305,305,305,305,0
20240902,093900,23554122,305,305,305,305,1
20240902,093800,23553817,305,305,305,305,261
20240902,093700,23474212,306,306,306,306,1
20240902,093600,23473906,306,306,306,306,0
20240902,093500,23473906,306,305,306,305,10046
20240902,093400,20409875,306,306,306,306,10
20240902,093300,20406815,306,306,306,306,331
20240902,093200,20305529,306,306,306,305,8
20240902,093100,20303082,306,306,306,306,1
20240902,093000,20302776,306,305,306,305,71
20240902,092900,20281051,306,306,306,306,25
20240902,092800,20273401,305,305,305,305,0
20240902,092700,20273401,305,305,305,305,0
20240902,092600,20273401,305,306,306,305,10000
20240902,092500,17223398,305,305,305,305,0
20240902,092400,17223398,305,307,307,305,3
20240902,092300,17222479,307,305,307,305,4494
20240902,092200,15851792,305,305,305,305,11
20240902,092100,15848437,305,305,305,305,10206
20240902,092000,12735607,305,304,305,304,2041
20240902,091900,12113142,305,305,305,304,719
20240902,091800,11893848,305,305,305,304,1080
20240902,091700,11564478,305,304,305,304,2
20240902,091600,11563869,305,304,305,304,9002
20240902,091500,8827259,304,305,305,304,1001
20240902,091400,8522954,305,305,305,305,23
20240902,091300,8515939,304,305,305,304,7101
20240902,091200,6350135,305,305,305,305,1001
20240902,091100,6044830,305,305,305,305,0
20240902,091000,6044830,305,305,305,305,9
20240902,090900,6042085,306,305,306,305,1003
20240902,090800,5736167,305,305,305,305,0
20240902,090700,5736167,305,305,305,305,11
20240902,090600,5732812,304,306,306,304,2
20240902,090500,5732202,304,306,306,304,2
20240902,090400,5731592,305,305,306,305,2001
20240902,090300,5121286,305,306,306,305,3412
20240902,090200,4079626,305,306,306,305,8005
20240902,090100,1637100,306,306,306,306,0
20240902,090000,1637100,306,306,306,306,5350