stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190000,102263748,291,291,291,291,1002
20240909,185900,102263748,291,291,291,291,0
20240909,185800,102263748,291,291,291,291,0
20240909,185700,102263748,291,291,291,291,0
20240909,185600,102263748,291,291,291,291,0
20240909,185500,102263748,291,291,291,291,0
20240909,185400,102263748,291,291,291,291,0
20240909,185300,102263748,291,291,291,291,0
20240909,185200,102263748,291,291,291,291,0
20240909,185100,102263748,291,291,291,291,0
20240909,185000,102263748,291,291,291,291,0
20240909,184900,102263748,291,291,291,291,0
20240909,184800,102263748,291,291,291,291,0
20240909,184700,102263748,291,291,291,291,0
20240909,184600,102263748,291,291,291,291,0
20240909,184500,102263748,291,291,291,291,0
20240909,184400,102263748,291,291,291,291,0
20240909,184300,102263748,291,291,291,291,0
20240909,184200,102263748,291,291,291,291,0
20240909,184100,102263748,291,291,291,291,0
20240909,184000,102263748,291,291,291,291,0
20240909,183900,102263748,291,291,291,291,0
20240909,183800,102263748,291,291,291,291,0
20240909,183700,102263748,291,291,291,291,0
20240909,183600,102263748,291,291,291,291,0
20240909,183500,102263748,291,291,291,291,0
20240909,183400,102263748,291,291,291,291,0
20240909,183300,102263748,291,291,291,291,0
20240909,183200,102263748,291,291,291,291,0
20240909,183100,102263748,291,291,291,291,0
20240909,183000,102263748,291,291,291,291,1002
20240909,182900,102263748,291,291,291,291,0
20240909,182800,102263748,291,291,291,291,0
20240909,182700,102263748,291,291,291,291,0
20240909,182600,102263748,291,291,291,291,0
20240909,182500,102263748,291,291,291,291,0
20240909,182400,102263748,291,291,291,291,0
20240909,182300,102263748,291,291,291,291,0
20240909,182200,102263748,291,291,291,291,0
20240909,182100,102263748,291,291,291,291,0
20240909,182000,102263748,291,291,291,291,0
20240909,181900,102263748,291,291,291,291,0
20240909,181800,102263748,291,291,291,291,0
20240909,181700,102263748,291,291,291,291,0
20240909,181600,102263748,291,291,291,291,0
20240909,181500,102263748,291,291,291,291,0
20240909,181400,102263748,291,291,291,291,0
20240909,181300,102263748,291,291,291,291,0
20240909,181200,102263748,291,291,291,291,0
20240909,181100,102263748,291,291,291,291,0
20240909,181000,102263748,291,291,291,291,0
20240909,180900,102263748,291,291,291,291,0
20240909,180800,102263748,291,291,291,291,0
20240909,180700,102263748,291,291,291,291,0
20240909,180600,102263748,291,291,291,291,0
20240909,180500,102263748,291,291,291,291,0
20240909,180400,102263748,291,291,291,291,0
20240909,180300,102263748,291,291,291,291,0
20240909,180200,102263748,291,291,291,291,0
20240909,180100,102263748,291,291,291,291,0
20240909,180000,102263748,291,291,291,291,1002
20240909,175900,102263748,291,291,291,291,0
20240909,175800,102263748,291,291,291,291,0
20240909,175700,102263748,291,291,291,291,0
20240909,175600,102263748,291,291,291,291,0
20240909,175500,102263748,291,291,291,291,0
20240909,175400,102263748,291,291,291,291,0
20240909,175300,102263748,291,291,291,291,0
20240909,175200,102263748,291,291,291,291,0
20240909,175100,102263748,291,291,291,291,0
20240909,175000,102263748,291,291,291,291,0
20240909,174900,102263748,291,291,291,291,0
20240909,174800,102263748,291,291,291,291,0
20240909,174700,102263748,291,291,291,291,0
20240909,174600,102263748,291,291,291,291,0
20240909,174500,102263748,291,291,291,291,0
20240909,174400,102263748,291,291,291,291,0
20240909,174300,102263748,291,291,291,291,0
20240909,174200,102263748,291,291,291,291,0
20240909,174100,102263748,291,291,291,291,0
20240909,174000,102263748,291,291,291,291,0
20240909,173900,102263748,291,291,291,291,0
20240909,173800,102263748,291,291,291,291,0
20240909,173700,102263748,291,291,291,291,0
20240909,173600,102263748,291,291,291,291,0
20240909,173500,102263748,291,291,291,291,0
20240909,173400,102263748,291,291,291,291,0
20240909,173300,102263748,291,291,291,291,0
20240909,173200,102263748,291,291,291,291,0
20240909,173100,102263748,291,291,291,291,0
20240909,173000,102263748,291,291,291,291,1002
20240909,172900,102263748,291,291,291,291,0
20240909,172800,102263748,291,291,291,291,0
20240909,172700,102263748,291,291,291,291,0
20240909,172600,102263748,291,291,291,291,0
20240909,172500,102263748,291,291,291,291,0
20240909,172400,102263748,291,291,291,291,0
20240909,172300,102263748,291,291,291,291,0
20240909,172200,102263748,291,291,291,291,0
20240909,172100,102263748,291,291,291,291,0
20240909,172000,102263748,291,291,291,291,0
20240909,171900,102263748,291,291,291,291,0
20240909,171800,102263748,291,291,291,291,0
20240909,171700,102263748,291,291,291,291,0
20240909,171600,102263748,291,291,291,291,0
20240909,171500,102263748,291,291,291,291,0
20240909,171400,102263748,291,291,291,291,0
20240909,171300,102263748,291,291,291,291,0
20240909,171200,102263748,291,291,291,291,0
20240909,171100,102263748,291,291,291,291,0
20240909,171000,102263748,291,291,291,291,0
20240909,170900,102263748,291,291,291,291,0
20240909,170800,102263748,291,291,291,291,0
20240909,170700,102263748,291,291,291,291,0
20240909,170600,102263748,291,291,291,291,0
20240909,170500,102263748,291,291,291,291,0
20240909,170400,102263748,291,291,291,291,0
20240909,170300,102263748,291,291,291,291,0
20240909,170200,102263748,291,291,291,291,0
20240909,170100,102263748,291,291,291,291,0
20240909,170000,102263748,291,291,291,291,1002
20240909,165900,102263748,291,291,291,291,0
20240909,165800,102263748,291,291,291,291,0
20240909,165700,102263748,291,291,291,291,0
20240909,165600,102263748,291,291,291,291,0
20240909,165500,102263748,291,291,291,291,0
20240909,165400,102263748,291,291,291,291,0
20240909,165300,102263748,291,291,291,291,0
20240909,165200,102263748,291,291,291,291,0
20240909,165100,102263748,291,291,291,291,0
20240909,165000,102263748,291,291,291,291,0
20240909,164900,102263748,291,291,291,291,0
20240909,164800,102263748,291,291,291,291,0
20240909,164700,102263748,291,291,291,291,0
20240909,164600,102263748,291,291,291,291,0
20240909,164500,102263748,291,291,291,291,0
20240909,164400,102263748,291,291,291,291,0
20240909,164300,102263748,291,291,291,291,0
20240909,164200,102263748,291,291,291,291,0
20240909,164100,102263748,291,291,291,291,0
20240909,164000,102263748,291,291,291,291,0
20240909,163900,102263748,291,291,291,291,0
20240909,163800,102263748,291,291,291,291,0
20240909,163700,102263748,291,291,291,291,0
20240909,163600,102263748,291,291,291,291,0
20240909,163500,102263748,291,291,291,291,0
20240909,163400,102263748,291,291,291,291,0
20240909,163300,102263748,291,291,291,291,0
20240909,163200,102263748,291,291,291,291,0
20240909,163100,102263748,291,291,291,291,0
20240909,163000,102263748,291,291,291,291,1002
20240909,162900,102263748,291,291,291,291,0
20240909,162800,102263748,291,291,291,291,0
20240909,162700,102263748,291,291,291,291,0
20240909,162600,102263748,291,291,291,291,0
20240909,162500,102263748,291,291,291,291,0
20240909,162400,102263748,291,291,291,291,0
20240909,162300,102263748,291,291,291,291,0
20240909,162200,102263748,291,291,291,291,0
20240909,162100,102263748,291,291,291,291,0
20240909,162000,102263748,291,291,291,291,0
20240909,161900,102263748,291,291,291,291,0
20240909,161800,102263748,291,291,291,291,0
20240909,161700,102263748,291,291,291,291,0
20240909,161600,102263748,291,291,291,291,0
20240909,161500,102263748,291,291,291,291,0
20240909,161400,102263748,291,291,291,291,0
20240909,161300,102263748,291,291,291,291,0
20240909,161200,102263748,291,291,291,291,0
20240909,161100,102263748,291,291,291,291,0
20240909,161000,102263748,291,291,291,291,0
20240909,160900,102263748,291,291,291,291,0
20240909,160800,102263748,291,291,291,291,0
20240909,160700,102263748,291,291,291,291,0
20240909,160600,102263748,291,291,291,291,0
20240909,160500,102263748,291,291,291,291,0
20240909,160400,102263748,291,291,291,291,0
20240909,160300,102263748,291,291,291,291,0
20240909,160200,102263748,291,291,291,291,0
20240909,160100,102263748,291,291,291,291,0
20240909,160000,102263748,291,291,291,291,1002
20240909,155900,102263748,291,291,291,291,0
20240909,155800,102263748,291,291,291,291,0
20240909,155700,102263748,291,291,291,291,0
20240909,155600,102263748,291,291,291,291,0
20240909,155500,102263748,291,291,291,291,0
20240909,155400,102263748,291,291,291,291,0
20240909,155300,102263748,291,291,291,291,0
20240909,155200,102263748,291,291,291,291,0
20240909,155100,102263748,291,291,291,291,0
20240909,155000,102263748,291,291,291,291,0
20240909,154900,102263748,291,291,291,291,0
20240909,154800,102263748,291,291,291,291,0
20240909,154700,102263748,291,291,291,291,0
20240909,154600,102263748,291,291,291,291,0
20240909,154500,102263748,291,291,291,291,0
20240909,154400,102263748,291,291,291,291,0
20240909,154300,102263748,291,291,291,291,0
20240909,154200,102263748,291,291,291,291,0
20240909,154100,102263748,291,291,291,291,0
20240909,154000,102263748,291,291,291,291,0
20240909,153900,102263748,291,291,291,291,0
20240909,153800,102263748,291,291,291,291,0
20240909,153700,102263748,291,291,291,291,0
20240909,153600,102263748,291,291,291,291,0
20240909,153500,102263748,291,291,291,291,0
20240909,153400,102263748,291,291,291,291,0
20240909,153300,102263748,291,291,291,291,0
20240909,153200,102263748,291,291,291,291,0
20240909,153100,102263748,291,291,291,291,0
20240909,153000,102263748,291,291,291,291,2004
20240909,152900,101972166,291,291,291,291,0
20240909,152800,101972166,291,291,291,291,0
20240909,152700,101972166,291,291,291,291,0
20240909,152600,101972166,291,291,291,291,0
20240909,152500,101972166,291,291,291,291,0
20240909,152400,101972166,291,291,291,291,0
20240909,152300,101972166,291,291,291,291,0
20240909,152200,101972166,291,291,291,291,0
20240909,152100,101972166,291,291,291,291,0
20240909,152000,101972166,291,291,291,291,0
20240909,151900,101972166,291,290,291,290,2
20240909,151800,101971585,291,291,291,291,0
20240909,151700,101971585,291,291,291,290,8986
20240909,151600,99365643,290,290,290,290,1495
20240909,151500,98932093,290,291,291,290,201
20240909,151400,98873802,290,290,290,290,0
20240909,151300,98873802,290,290,290,290,1
20240909,151200,98873512,291,291,291,291,1
20240909,151100,98873221,291,291,291,291,0
20240909,151000,98873221,291,291,291,291,3
20240909,150900,98872348,289,289,289,289,0
20240909,150800,98872348,289,289,289,289,0
20240909,150700,98872348,289,289,289,289,22
20240909,150600,98865990,290,290,290,290,2
20240909,150500,98865410,289,289,289,289,0
20240909,150400,98865410,289,289,289,289,69
20240909,150300,98845469,289,289,289,289,0
20240909,150200,98845469,289,289,289,289,0
20240909,150100,98845469,289,290,290,289,500
20240909,150000,98700767,291,291,291,291,1003
20240909,145900,98408894,292,292,292,292,1
20240909,145800,98408602,292,292,292,292,0
20240909,145700,98408602,292,292,292,292,1
20240909,145600,98408310,292,292,292,292,1
20240909,145500,98408018,291,291,291,291,1
20240909,145400,98407727,292,292,292,292,100
20240909,145300,98378527,291,291,291,291,1177
20240909,145200,98036020,291,291,291,291,0
20240909,145100,98036020,291,291,291,291,0
20240909,145000,98036020,291,291,291,291,200
20240909,144900,97977820,291,291,291,291,0
20240909,144800,97977820,291,291,291,291,0
20240909,144700,97977820,291,292,292,291,301
20240909,144600,97890228,291,291,291,291,0
20240909,144500,97890228,291,291,291,291,10000
20240909,144400,94980228,292,292,292,291,551
20240909,144300,94819386,291,291,291,291,0
20240909,144200,94819386,291,291,291,291,0
20240909,144100,94819386,291,291,291,291,500
20240909,144000,94673886,292,291,292,291,6782
20240909,143900,92700323,290,290,290,290,0
20240909,143800,92700323,290,290,290,290,0
20240909,143700,92700323,290,290,290,290,0
20240909,143600,92700323,290,290,290,290,341
20240909,143500,92601433,290,290,290,290,58
20240909,143400,92584613,290,290,290,290,101
20240909,143300,92555323,290,290,290,290,0
20240909,143200,92555323,290,290,290,290,1996
20240909,143100,91976483,290,290,290,290,10000
20240909,143000,89076483,291,291,291,291,1
20240909,142900,89076192,291,291,291,291,0
20240909,142800,89076192,291,291,291,291,0
20240909,142700,89076192,291,291,291,291,1
20240909,142600,89075901,291,291,291,291,0
20240909,142500,89075901,291,290,291,290,10001
20240909,142400,86175610,291,291,291,291,0
20240909,142300,86175610,291,291,291,291,0
20240909,142200,86175610,291,291,291,291,0
20240909,142100,86175610,291,291,291,291,0
20240909,142000,86175610,291,291,291,291,0
20240909,141900,86175610,291,291,291,291,0
20240909,141800,86175610,291,291,291,291,0
20240909,141700,86175610,291,291,291,291,0
20240909,141600,86175610,291,291,291,291,0
20240909,141500,86175610,291,291,291,291,0
20240909,141400,86175610,291,291,291,291,0
20240909,141300,86175610,291,291,291,291,0
20240909,141200,86175610,291,291,291,291,0
20240909,141100,86175610,291,291,291,291,0
20240909,141000,86175610,291,291,291,291,0
20240909,140900,86175610,291,291,291,291,0
20240909,140800,86175610,291,291,291,291,0
20240909,140700,86175610,291,291,291,291,0
20240909,140600,86175610,291,291,291,291,0
20240909,140500,86175610,291,291,291,291,2
20240909,140400,86175028,290,290,290,290,1
20240909,140300,86174738,291,291,291,290,3
20240909,140200,86173866,290,290,290,290,1
20240909,140100,86173576,291,291,291,291,0
20240909,140000,86173576,291,291,291,291,0
20240909,135900,86173576,291,291,291,291,2
20240909,135800,86172994,291,291,291,291,1
20240909,135700,86172703,291,291,291,291,688
20240909,135600,85972495,291,291,291,291,1
20240909,135500,85972204,291,290,291,290,4872
20240909,135400,84554454,291,291,291,291,0
20240909,135300,84554454,291,291,291,291,0
20240909,135200,84554454,291,291,291,291,20
20240909,135100,84548634,291,291,291,291,0
20240909,135000,84548634,291,291,291,291,0
20240909,134900,84548634,291,291,291,291,0
20240909,134800,84548634,291,291,291,291,0
20240909,134700,84548634,291,291,291,291,0
20240909,134600,84548634,291,291,291,291,2
20240909,134500,84548052,291,291,291,291,0
20240909,134400,84548052,291,291,291,291,1
20240909,134300,84547761,289,289,289,289,0
20240909,134200,84547761,289,289,289,289,0
20240909,134100,84547761,289,290,290,289,21
20240909,134000,84541683,291,291,291,291,0
20240909,133900,84541683,291,291,291,291,0
20240909,133800,84541683,291,291,291,291,1
20240909,133700,84541392,291,291,291,291,0
20240909,133600,84541392,291,291,291,291,21
20240909,133500,84535281,291,291,291,291,1
20240909,133400,84534990,289,290,291,289,6
20240909,133300,84533248,290,291,291,290,7
20240909,133200,84531217,291,291,291,291,2
20240909,133100,84530635,290,290,290,289,106
20240909,133000,84499896,291,291,291,291,0
20240909,132900,84499896,291,291,291,291,3
20240909,132800,84499023,290,290,290,290,3185
20240909,132700,83575373,290,289,290,288,5001
20240909,132600,82133891,290,290,290,290,0
20240909,132500,82133891,290,290,290,290,1
20240909,132400,82133601,290,290,290,290,2
20240909,132300,82133021,290,290,290,290,0
20240909,132200,82133021,290,290,290,290,0
20240909,132100,82133021,290,290,290,290,1
20240909,132000,82132731,290,290,290,290,2
20240909,131900,82132151,290,290,290,290,0
20240909,131800,82132151,290,290,290,290,0
20240909,131700,82132151,290,290,290,290,1
20240909,131600,82131861,290,290,290,290,0
20240909,131500,82131861,290,290,290,290,0
20240909,131400,82131861,290,290,290,290,0
20240909,131300,82131861,290,290,290,290,1
20240909,131200,82131571,290,290,290,290,0
20240909,131100,82131571,290,290,290,290,1
20240909,131000,82131281,290,290,290,290,0
20240909,130900,82131281,290,290,290,290,0
20240909,130800,82131281,290,290,290,290,0
20240909,130700,82131281,290,290,290,290,2
20240909,130600,82130701,289,290,290,289,3
20240909,130500,82129832,290,290,290,290,0
20240909,130400,82129832,290,290,290,290,0
20240909,130300,82129832,290,290,290,290,0
20240909,130200,82129832,290,290,290,290,0
20240909,130100,82129832,290,290,290,290,0
20240909,130000,82129832,290,290,290,290,0
20240909,125900,82129832,290,290,290,290,10
20240909,125800,82126932,290,290,290,290,1
20240909,125700,82126642,290,290,290,290,0
20240909,125600,82126642,290,290,290,290,0
20240909,125500,82126642,290,290,290,290,1
20240909,125400,82126352,290,290,290,290,135
20240909,125300,82087202,290,290,290,290,0
20240909,125200,82087202,290,290,290,290,4
20240909,125100,82086042,290,290,290,290,4
20240909,125000,82084882,290,290,290,290,0
20240909,124900,82084882,290,290,290,290,1
20240909,124800,82084592,290,290,290,290,10
20240909,124700,82081692,290,290,290,290,0
20240909,124600,82081692,290,290,290,290,0
20240909,124500,82081692,290,290,290,290,0
20240909,124400,82081692,290,290,290,290,30
20240909,124300,82072992,290,290,290,290,0
20240909,124200,82072992,290,290,290,290,0
20240909,124100,82072992,290,290,290,290,0
20240909,124000,82072992,290,290,290,290,1000
20240909,123900,81782992,290,290,290,290,0
20240909,123800,81782992,290,290,290,290,0
20240909,123700,81782992,290,290,290,290,0
20240909,123600,81782992,290,290,290,290,0
20240909,123500,81782992,290,290,290,290,0
20240909,123400,81782992,290,290,290,290,0
20240909,123300,81782992,290,290,290,290,20094
20240909,123200,75955732,288,288,288,288,0
20240909,123100,75955732,288,290,290,288,20004
20240909,123000,70194572,288,288,288,288,0
20240909,122900,70194572,288,288,288,288,2
20240909,122800,70193996,290,290,290,290,1
20240909,122700,70193706,290,290,290,290,1
20240909,122600,70193416,289,288,289,288,3020
20240909,122500,69320637,289,289,289,289,1
20240909,122400,69320348,288,288,288,288,1
20240909,122300,69320060,289,289,289,289,0
20240909,122200,69320060,289,289,289,289,2
20240909,122100,69319482,288,288,288,288,0
20240909,122000,69319482,288,288,288,288,0
20240909,121900,69319482,288,288,288,288,0
20240909,121800,69319482,288,288,288,288,0
20240909,121700,69319482,288,288,288,288,0
20240909,121600,69319482,288,288,288,288,0
20240909,121500,69319482,288,288,288,288,0
20240909,121400,69319482,288,288,288,288,0
20240909,121300,69319482,288,288,288,288,0
20240909,121200,69319482,288,288,288,288,0
20240909,121100,69319482,288,289,289,288,2
20240909,121000,69318905,289,288,289,288,201
20240909,120900,69260817,289,289,289,289,751
20240909,120800,69043778,289,289,289,289,1002
20240909,120700,68754200,289,289,289,289,0
20240909,120600,68754200,289,289,289,289,0
20240909,120500,68754200,289,290,290,289,2
20240909,120400,68753621,289,289,289,289,0
20240909,120300,68753621,289,289,289,289,0
20240909,120200,68753621,289,289,289,289,0
20240909,120100,68753621,289,289,289,289,0
20240909,120000,68753621,289,289,289,289,0
20240909,115900,68753621,289,289,289,289,0
20240909,115800,68753621,289,289,289,289,0
20240909,115700,68753621,289,289,289,289,0
20240909,115600,68753621,289,289,289,289,0
20240909,115500,68753621,289,289,289,289,0
20240909,115400,68753621,289,289,289,289,500
20240909,115300,68609121,290,290,290,290,0
20240909,115200,68609121,290,290,290,290,0
20240909,115100,68609121,290,290,290,290,0
20240909,115000,68609121,290,290,290,290,0
20240909,114900,68609121,290,290,290,290,0
20240909,114800,68609121,290,290,290,290,1
20240909,114700,68608831,290,290,290,290,1
20240909,114600,68608541,290,290,290,290,0
20240909,114500,68608541,290,290,290,290,0
20240909,114400,68608541,290,290,290,290,2
20240909,114300,68607961,290,290,290,290,0
20240909,114200,68607961,290,290,290,290,0
20240909,114100,68607961,290,290,290,290,8
20240909,114000,68605641,290,290,290,290,0
20240909,113900,68605641,290,290,290,290,0
20240909,113800,68605641,290,290,290,290,1
20240909,113700,68605351,290,289,290,288,5302
20240909,113600,67078371,290,288,290,288,2017
20240909,113500,66497457,288,290,290,288,21
20240909,113400,66491389,289,290,290,289,17
20240909,113300,66486475,290,290,290,290,0
20240909,113200,66486475,290,290,290,290,1
20240909,113100,66486185,290,290,290,290,3
20240909,113000,66485315,290,290,290,290,0
20240909,112900,66485315,290,290,290,290,21
20240909,112800,66479225,289,289,289,289,0
20240909,112700,66479225,289,289,289,289,12407
20240909,112600,62893602,289,289,289,289,509
20240909,112500,62746501,289,289,289,289,0
20240909,112400,62746501,289,289,289,289,1
20240909,112300,62746212,289,289,289,289,5
20240909,112200,62744767,289,289,289,289,2
20240909,112100,62744189,289,289,289,289,0
20240909,112000,62744189,289,289,289,289,1
20240909,111900,62743900,289,289,289,289,0
20240909,111800,62743900,289,289,289,289,1
20240909,111700,62743611,289,289,289,289,456
20240909,111600,62611827,289,289,289,289,0
20240909,111500,62611827,289,289,289,289,1
20240909,111400,62611538,289,289,289,289,0
20240909,111300,62611538,289,289,289,289,1
20240909,111200,62611249,289,289,289,289,1
20240909,111100,62610960,289,289,289,289,0
20240909,111000,62610960,289,289,289,289,0
20240909,110900,62610960,289,289,289,289,0
20240909,110800,62610960,289,289,289,289,1
20240909,110700,62610671,289,289,289,289,0
20240909,110600,62610671,289,289,289,289,3
20240909,110500,62609804,289,289,289,289,2
20240909,110400,62609226,289,289,289,289,0
20240909,110300,62609226,289,289,289,289,2
20240909,110200,62608648,288,288,288,288,0
20240909,110100,62608648,288,288,288,288,0
20240909,110000,62608648,288,288,288,288,0
20240909,105900,62608648,288,288,288,288,0
20240909,105800,62608648,288,288,288,288,0
20240909,105700,62608648,288,288,288,288,12887
20240909,105600,58897192,288,288,288,288,0
20240909,105500,58897192,288,288,288,288,0
20240909,105400,58897192,288,288,288,288,0
20240909,105300,58897192,288,288,288,288,0
20240909,105200,58897192,288,288,288,288,102
20240909,105100,58867816,288,288,288,288,2
20240909,105000,58867240,288,288,288,288,2000
20240909,104900,58291240,288,288,288,288,0
20240909,104800,58291240,288,288,288,288,8
20240909,104700,58288936,288,288,288,288,0
20240909,104600,58288936,288,288,288,288,0
20240909,104500,58288936,288,288,288,288,0
20240909,104400,58288936,288,288,288,288,0
20240909,104300,58288936,288,288,288,288,0
20240909,104200,58288936,288,288,288,288,3
20240909,104100,58288072,287,287,287,287,0
20240909,104000,58288072,287,287,287,287,0
20240909,103900,58288072,287,287,287,287,0
20240909,103800,58288072,287,287,287,287,69
20240909,103700,58268269,288,288,288,288,0
20240909,103600,58268269,288,288,288,288,0
20240909,103500,58268269,288,288,288,288,0
20240909,103400,58268269,288,288,288,288,0
20240909,103300,58268269,288,288,288,288,0
20240909,103200,58268269,288,288,288,288,0
20240909,103100,58268269,288,288,288,288,0
20240909,103000,58268269,288,288,288,288,0
20240909,102900,58268269,288,288,288,288,0
20240909,102800,58268269,288,288,288,288,1
20240909,102700,58267981,287,287,287,287,0
20240909,102600,58267981,287,287,287,287,0
20240909,102500,58267981,287,287,287,287,0
20240909,102400,58267981,287,287,287,287,0
20240909,102300,58267981,287,287,287,287,500
20240909,102200,58124481,287,287,287,287,0
20240909,102100,58124481,287,287,287,287,0
20240909,102000,58124481,287,287,287,287,0
20240909,101900,58124481,287,287,287,287,0
20240909,101800,58124481,287,287,287,287,0
20240909,101700,58124481,287,287,287,287,0
20240909,101600,58124481,287,287,287,287,6
20240909,101500,58122759,288,288,288,288,0
20240909,101400,58122759,288,288,288,288,0
20240909,101300,58122759,288,288,288,288,16
20240909,101200,58118151,288,288,288,288,2
20240909,101100,58117575,288,288,288,288,0
20240909,101000,58117575,288,288,288,288,0
20240909,100900,58117575,288,288,288,288,0
20240909,100800,58117575,288,288,288,288,0
20240909,100700,58117575,288,288,288,288,3314
20240909,100600,57163143,288,288,288,288,4
20240909,100500,57161991,288,288,288,288,1
20240909,100400,57161703,287,287,287,287,1
20240909,100300,57161416,287,287,287,287,0
20240909,100200,57161416,287,287,287,287,4
20240909,100100,57160268,286,286,286,286,2802
20240909,100000,56358896,287,287,287,287,1
20240909,095900,56358609,287,287,287,287,2
20240909,095800,56358035,287,287,287,287,0
20240909,095700,56358035,287,287,287,287,75
20240909,095600,56336510,287,287,287,287,347
20240909,095500,56236921,287,287,287,287,0
20240909,095400,56236921,287,286,287,286,200
20240909,095300,56179523,287,287,287,287,10
20240909,095200,56176653,287,287,287,287,0
20240909,095100,56176653,287,287,287,287,0
20240909,095000,56176653,287,286,287,286,3124
20240909,094900,55283122,286,286,286,286,20044
20240909,094800,49550538,287,287,287,287,11
20240909,094700,49547381,287,286,287,286,35001
20240909,094600,39537094,287,287,287,287,13157
20240909,094500,35761035,287,287,287,287,0
20240909,094400,35761035,287,288,288,287,5390
20240909,094300,34214092,288,287,288,287,12710
20240909,094200,30566287,287,286,287,286,128
20240909,094100,30529675,286,285,286,285,9
20240909,094000,30527107,285,285,285,285,3058
20240909,093900,29655577,285,285,285,285,0
20240909,093800,29655577,285,285,285,285,0
20240909,093700,29655577,285,285,285,285,2600
20240909,093600,28914577,285,285,285,285,0
20240909,093500,28914577,285,285,285,285,0
20240909,093400,28914577,285,285,285,285,0
20240909,093300,28914577,285,285,285,285,16
20240909,093200,28910017,285,285,285,285,53
20240909,093100,28894912,285,285,285,285,11
20240909,093000,28891777,286,285,286,285,64
20240909,092900,28873527,285,285,285,285,2
20240909,092800,28872957,284,285,285,284,6
20240909,092700,28871250,285,285,285,285,1532
20240909,092600,28434630,286,286,286,286,3
20240909,092500,28433772,285,285,285,285,1
20240909,092400,28433487,286,284,286,284,1465
20240909,092300,28015962,285,285,285,285,34
20240909,092200,28006272,285,285,285,285,355
20240909,092100,27905097,287,287,287,287,1
20240909,092000,27904810,285,286,286,285,8600
20240909,091900,25453479,286,286,286,286,170
20240909,091800,25404859,286,286,286,286,1
20240909,091700,25404573,287,287,287,287,0
20240909,091600,25404573,287,287,287,287,0
20240909,091500,25404573,287,287,287,287,1000
20240909,091400,25117573,285,287,287,285,764
20240909,091300,24898670,287,287,287,286,4
20240909,091200,24897523,287,287,287,287,681
20240909,091100,24702076,287,287,288,287,41
20240909,091000,24690308,287,287,287,287,1279
20240909,090900,24323235,287,287,287,287,5034
20240909,090800,22878477,287,285,287,285,6581
20240909,090700,20997499,284,284,284,283,21554
20240909,090600,14878134,283,283,283,283,6905
20240909,090500,12924019,283,284,284,283,11392
20240909,090400,9697339,284,285,285,284,11403
20240909,090300,6453778,284,284,284,284,4139
20240909,090200,5278302,285,285,288,285,12856
20240909,090100,1612764,286,288,288,286,5144
20240909,090000,141032,289,289,289,289,488