stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,190000,107142969,294,294,294,294,23845
20240912,185900,107142969,294,294,294,294,0
20240912,185800,107142969,294,294,294,294,0
20240912,185700,107142969,294,294,294,294,0
20240912,185600,107142969,294,294,294,294,0
20240912,185500,107142969,294,294,294,294,0
20240912,185400,107142969,294,294,294,294,0
20240912,185300,107142969,294,294,294,294,0
20240912,185200,107142969,294,294,294,294,0
20240912,185100,107142969,294,294,294,294,0
20240912,185000,107142969,294,294,294,294,0
20240912,184900,107142969,294,294,294,294,0
20240912,184800,107142969,294,294,294,294,0
20240912,184700,107142969,294,294,294,294,0
20240912,184600,107142969,294,294,294,294,0
20240912,184500,107142969,294,294,294,294,0
20240912,184400,107142969,294,294,294,294,0
20240912,184300,107142969,294,294,294,294,0
20240912,184200,107142969,294,294,294,294,0
20240912,184100,107142969,294,294,294,294,0
20240912,184000,107142969,294,294,294,294,0
20240912,183900,107142969,294,294,294,294,0
20240912,183800,107142969,294,294,294,294,0
20240912,183700,107142969,294,294,294,294,0
20240912,183600,107142969,294,294,294,294,0
20240912,183500,107142969,294,294,294,294,0
20240912,183400,107142969,294,294,294,294,0
20240912,183300,107142969,294,294,294,294,0
20240912,183200,107142969,294,294,294,294,0
20240912,183100,107142969,294,294,294,294,0
20240912,183000,107142969,294,294,294,294,23845
20240912,182900,107142969,294,294,294,294,0
20240912,182800,107142969,294,294,294,294,0
20240912,182700,107142969,294,294,294,294,0
20240912,182600,107142969,294,294,294,294,0
20240912,182500,107142969,294,294,294,294,0
20240912,182400,107142969,294,294,294,294,0
20240912,182300,107142969,294,294,294,294,0
20240912,182200,107142969,294,294,294,294,0
20240912,182100,107142969,294,294,294,294,0
20240912,182000,107142969,294,294,294,294,0
20240912,181900,107142969,294,294,294,294,0
20240912,181800,107142969,294,294,294,294,0
20240912,181700,107142969,294,294,294,294,0
20240912,181600,107142969,294,294,294,294,0
20240912,181500,107142969,294,294,294,294,0
20240912,181400,107142969,294,294,294,294,0
20240912,181300,107142969,294,294,294,294,0
20240912,181200,107142969,294,294,294,294,0
20240912,181100,107142969,294,294,294,294,0
20240912,181000,107142969,294,294,294,294,0
20240912,180900,107142969,294,294,294,294,0
20240912,180800,107142969,294,294,294,294,0
20240912,180700,107142969,294,294,294,294,0
20240912,180600,107142969,294,294,294,294,0
20240912,180500,107142969,294,294,294,294,0
20240912,180400,107142969,294,294,294,294,0
20240912,180300,107142969,294,294,294,294,0
20240912,180200,107142969,294,294,294,294,0
20240912,180100,107142969,294,294,294,294,0
20240912,180000,107142969,294,294,294,294,23845
20240912,175900,107142969,294,294,294,294,0
20240912,175800,107142969,294,294,294,294,0
20240912,175700,107142969,294,294,294,294,0
20240912,175600,107142969,294,294,294,294,0
20240912,175500,107142969,294,294,294,294,0
20240912,175400,107142969,294,294,294,294,0
20240912,175300,107142969,294,294,294,294,0
20240912,175200,107142969,294,294,294,294,0
20240912,175100,107142969,294,294,294,294,0
20240912,175000,107142969,294,294,294,294,0
20240912,174900,107142969,294,294,294,294,0
20240912,174800,107142969,294,294,294,294,0
20240912,174700,107142969,294,294,294,294,0
20240912,174600,107142969,294,294,294,294,0
20240912,174500,107142969,294,294,294,294,0
20240912,174400,107142969,294,294,294,294,0
20240912,174300,107142969,294,294,294,294,0
20240912,174200,107142969,294,294,294,294,0
20240912,174100,107142969,294,294,294,294,0
20240912,174000,107142969,294,294,294,294,0
20240912,173900,107142969,294,294,294,294,0
20240912,173800,107142969,294,294,294,294,0
20240912,173700,107142969,294,294,294,294,0
20240912,173600,107142969,294,294,294,294,0
20240912,173500,107142969,294,294,294,294,0
20240912,173400,107142969,294,294,294,294,0
20240912,173300,107142969,294,294,294,294,0
20240912,173200,107142969,294,294,294,294,0
20240912,173100,107142969,294,294,294,294,0
20240912,173000,107142969,294,294,294,294,23845
20240912,172900,107142969,294,294,294,294,0
20240912,172800,107142969,294,294,294,294,0
20240912,172700,107142969,294,294,294,294,0
20240912,172600,107142969,294,294,294,294,0
20240912,172500,107142969,294,294,294,294,0
20240912,172400,107142969,294,294,294,294,0
20240912,172300,107142969,294,294,294,294,0
20240912,172200,107142969,294,294,294,294,0
20240912,172100,107142969,294,294,294,294,0
20240912,172000,107142969,294,294,294,294,0
20240912,171900,107142969,294,294,294,294,0
20240912,171800,107142969,294,294,294,294,0
20240912,171700,107142969,294,294,294,294,0
20240912,171600,107142969,294,294,294,294,0
20240912,171500,107142969,294,294,294,294,0
20240912,171400,107142969,294,294,294,294,0
20240912,171300,107142969,294,294,294,294,0
20240912,171200,107142969,294,294,294,294,0
20240912,171100,107142969,294,294,294,294,0
20240912,171000,107142969,294,294,294,294,0
20240912,170900,107142969,294,294,294,294,0
20240912,170800,107142969,294,294,294,294,0
20240912,170700,107142969,294,294,294,294,0
20240912,170600,107142969,294,294,294,294,0
20240912,170500,107142969,294,294,294,294,0
20240912,170400,107142969,294,294,294,294,0
20240912,170300,107142969,294,294,294,294,0
20240912,170200,107142969,294,294,294,294,0
20240912,170100,107142969,294,294,294,294,0
20240912,170000,107142969,294,294,294,294,23845
20240912,165900,107142969,294,294,294,294,0
20240912,165800,107142969,294,294,294,294,0
20240912,165700,107142969,294,294,294,294,0
20240912,165600,107142969,294,294,294,294,0
20240912,165500,107142969,294,294,294,294,0
20240912,165400,107142969,294,294,294,294,0
20240912,165300,107142969,294,294,294,294,0
20240912,165200,107142969,294,294,294,294,0
20240912,165100,107142969,294,294,294,294,0
20240912,165000,107142969,294,294,294,294,0
20240912,164900,107142969,294,294,294,294,0
20240912,164800,107142969,294,294,294,294,0
20240912,164700,107142969,294,294,294,294,0
20240912,164600,107142969,294,294,294,294,0
20240912,164500,107142969,294,294,294,294,0
20240912,164400,107142969,294,294,294,294,0
20240912,164300,107142969,294,294,294,294,0
20240912,164200,107142969,294,294,294,294,0
20240912,164100,107142969,294,294,294,294,0
20240912,164000,107142969,294,294,294,294,0
20240912,163900,107142969,294,294,294,294,0
20240912,163800,107142969,294,294,294,294,0
20240912,163700,107142969,294,294,294,294,0
20240912,163600,107142969,294,294,294,294,0
20240912,163500,107142969,294,294,294,294,0
20240912,163400,107142969,294,294,294,294,0
20240912,163300,107142969,294,294,294,294,0
20240912,163200,107142969,294,294,294,294,0
20240912,163100,107142969,294,294,294,294,0
20240912,163000,107142969,294,294,294,294,23845
20240912,162900,107142969,294,294,294,294,0
20240912,162800,107142969,294,294,294,294,0
20240912,162700,107142969,294,294,294,294,0
20240912,162600,107142969,294,294,294,294,0
20240912,162500,107142969,294,294,294,294,0
20240912,162400,107142969,294,294,294,294,0
20240912,162300,107142969,294,294,294,294,0
20240912,162200,107142969,294,294,294,294,0
20240912,162100,107142969,294,294,294,294,0
20240912,162000,107142969,294,294,294,294,0
20240912,161900,107142969,294,294,294,294,0
20240912,161800,107142969,294,294,294,294,0
20240912,161700,107142969,294,294,294,294,0
20240912,161600,107142969,294,294,294,294,0
20240912,161500,107142969,294,294,294,294,0
20240912,161400,107142969,294,294,294,294,0
20240912,161300,107142969,294,294,294,294,0
20240912,161200,107142969,294,294,294,294,0
20240912,161100,107142969,294,294,294,294,0
20240912,161000,107142969,294,294,294,294,0
20240912,160900,107142969,294,294,294,294,0
20240912,160800,107142969,294,294,294,294,0
20240912,160700,107142969,294,294,294,294,0
20240912,160600,107142969,294,294,294,294,0
20240912,160500,107142969,294,294,294,294,0
20240912,160400,107142969,294,294,294,294,0
20240912,160300,107142969,294,294,294,294,0
20240912,160200,107142969,294,294,294,294,0
20240912,160100,107142969,294,294,294,294,0
20240912,160000,107142969,294,294,294,294,23845
20240912,155900,107142969,294,294,294,294,0
20240912,155800,107142969,294,294,294,294,0
20240912,155700,107142969,294,294,294,294,0
20240912,155600,107142969,294,294,294,294,0
20240912,155500,107142969,294,294,294,294,0
20240912,155400,107142969,294,294,294,294,0
20240912,155300,107142969,294,294,294,294,0
20240912,155200,107142969,294,294,294,294,0
20240912,155100,107142969,294,294,294,294,0
20240912,155000,107142969,294,294,294,294,0
20240912,154900,107142969,294,294,294,294,0
20240912,154800,107142969,294,294,294,294,0
20240912,154700,107142969,294,294,294,294,0
20240912,154600,107142969,294,294,294,294,0
20240912,154500,107142969,294,294,294,294,0
20240912,154400,107142969,294,294,294,294,0
20240912,154300,107142969,294,294,294,294,0
20240912,154200,107142969,294,294,294,294,0
20240912,154100,107142969,294,294,294,294,0
20240912,154000,107142969,294,294,294,294,0
20240912,153900,107142969,294,294,294,294,0
20240912,153800,107142969,294,294,294,294,0
20240912,153700,107142969,294,294,294,294,0
20240912,153600,107142969,294,294,294,294,0
20240912,153500,107142969,294,294,294,294,0
20240912,153400,107142969,294,294,294,294,0
20240912,153300,107142969,294,294,294,294,0
20240912,153200,107142969,294,294,294,294,0
20240912,153100,107142969,294,294,294,294,0
20240912,153000,107142969,294,294,294,294,47690
20240912,152900,100132539,293,293,293,293,0
20240912,152800,100132539,293,293,293,293,0
20240912,152700,100132539,293,293,293,293,0
20240912,152600,100132539,293,293,293,293,0
20240912,152500,100132539,293,293,293,293,0
20240912,152400,100132539,293,293,293,293,0
20240912,152300,100132539,293,293,293,293,0
20240912,152200,100132539,293,293,293,293,0
20240912,152100,100132539,293,293,293,293,0
20240912,152000,100132539,293,293,293,293,0
20240912,151900,100132539,293,293,293,293,1501
20240912,151800,99692746,292,292,292,292,40
20240912,151700,99681066,293,292,293,292,20000
20240912,151600,93828066,293,293,293,293,0
20240912,151500,93828066,293,293,293,293,0
20240912,151400,93828066,293,293,293,293,0
20240912,151300,93828066,293,293,293,293,7
20240912,151200,93826015,293,293,293,293,3
20240912,151100,93825136,293,293,293,293,1
20240912,151000,93824843,293,293,293,293,0
20240912,150900,93824843,293,293,293,293,1
20240912,150800,93824550,293,293,293,293,0
20240912,150700,93824550,293,293,293,293,0
20240912,150600,93824550,293,293,293,293,0
20240912,150500,93824550,293,293,293,293,0
20240912,150400,93824550,293,293,293,293,0
20240912,150300,93824550,293,293,293,293,1
20240912,150200,93824257,292,292,292,292,10
20240912,150100,93821337,292,292,292,292,3
20240912,150000,93820461,292,292,292,291,133
20240912,145900,93781626,293,293,293,293,0
20240912,145800,93781626,293,293,293,293,3300
20240912,145700,92814726,293,292,293,292,5111
20240912,145600,91322203,293,293,293,293,1
20240912,145500,91321910,293,292,293,292,2573
20240912,145400,90570592,292,293,293,292,2135
20240912,145300,89947037,293,292,293,292,22
20240912,145200,89940592,292,292,292,292,0
20240912,145100,89940592,292,292,292,292,0
20240912,145000,89940592,292,292,292,292,372
20240912,144900,89831968,294,293,294,293,10501
20240912,144800,86755174,293,293,293,293,90
20240912,144700,86728804,293,293,293,293,6508
20240912,144600,84821960,292,292,292,292,0
20240912,144500,84821960,292,292,292,292,0
20240912,144400,84821960,292,292,292,292,0
20240912,144300,84821960,292,292,292,292,1
20240912,144200,84821668,292,292,292,292,0
20240912,144100,84821668,292,292,292,292,0
20240912,144000,84821668,292,292,292,292,0
20240912,143900,84821668,292,292,292,292,0
20240912,143800,84821668,292,292,292,292,0
20240912,143700,84821668,292,292,292,292,1
20240912,143600,84821376,292,292,292,292,70
20240912,143500,84800936,293,293,293,293,0
20240912,143400,84800936,293,293,293,293,0
20240912,143300,84800936,293,293,293,293,10
20240912,143200,84798006,293,293,293,293,0
20240912,143100,84798006,293,293,293,293,0
20240912,143000,84798006,293,293,293,293,0
20240912,142900,84798006,293,293,293,293,0
20240912,142800,84798006,293,293,293,293,1
20240912,142700,84797713,292,292,292,292,3000
20240912,142600,83921713,292,292,292,292,0
20240912,142500,83921713,292,292,292,292,0
20240912,142400,83921713,292,292,292,292,0
20240912,142300,83921713,292,292,292,292,100
20240912,142200,83892513,293,293,293,293,0
20240912,142100,83892513,293,293,293,293,0
20240912,142000,83892513,293,293,293,293,0
20240912,141900,83892513,293,293,293,293,0
20240912,141800,83892513,293,293,293,293,0
20240912,141700,83892513,293,293,293,293,0
20240912,141600,83892513,293,293,293,293,0
20240912,141500,83892513,293,293,293,293,0
20240912,141400,83892513,293,293,293,293,0
20240912,141300,83892513,293,293,293,293,30
20240912,141200,83883723,293,293,293,293,0
20240912,141100,83883723,293,293,293,293,0
20240912,141000,83883723,293,293,293,293,500
20240912,140900,83737223,293,293,293,293,0
20240912,140800,83737223,293,293,293,293,0
20240912,140700,83737223,293,293,293,293,1
20240912,140600,83736930,292,292,292,292,0
20240912,140500,83736930,292,292,292,292,2000
20240912,140400,83152930,292,292,292,292,100
20240912,140300,83123730,292,292,292,292,0
20240912,140200,83123730,292,292,292,292,0
20240912,140100,83123730,292,292,292,292,0
20240912,140000,83123730,292,292,292,292,0
20240912,135900,83123730,292,292,292,292,1
20240912,135800,83123438,293,293,293,293,1
20240912,135700,83123145,293,293,293,293,0
20240912,135600,83123145,293,293,293,293,32
20240912,135500,83113769,293,293,293,293,0
20240912,135400,83113769,293,293,293,293,1
20240912,135300,83113476,292,292,292,292,2000
20240912,135200,82529476,293,293,293,293,0
20240912,135100,82529476,293,293,293,293,0
20240912,135000,82529476,293,293,293,293,0
20240912,134900,82529476,293,293,293,293,0
20240912,134800,82529476,293,293,293,293,0
20240912,134700,82529476,293,293,293,293,0
20240912,134600,82529476,293,293,293,293,0
20240912,134500,82529476,293,293,293,293,0
20240912,134400,82529476,293,293,293,293,0
20240912,134300,82529476,293,293,293,293,0
20240912,134200,82529476,293,293,293,293,0
20240912,134100,82529476,293,293,293,293,2500
20240912,134000,81796976,293,293,293,293,0
20240912,133900,81796976,293,293,293,293,0
20240912,133800,81796976,293,293,293,293,0
20240912,133700,81796976,293,293,293,293,26
20240912,133600,81789358,293,293,293,293,0
20240912,133500,81789358,293,293,293,293,0
20240912,133400,81789358,293,293,293,293,0
20240912,133300,81789358,293,293,293,293,6
20240912,133200,81787600,293,293,293,293,0
20240912,133100,81787600,293,293,293,293,0
20240912,133000,81787600,293,293,293,293,0
20240912,132900,81787600,293,293,293,293,0
20240912,132800,81787600,293,293,293,293,42
20240912,132700,81775294,293,291,293,291,1454
20240912,132600,81352178,292,292,292,292,5123
20240912,132500,79856262,293,293,293,293,5
20240912,132400,79854797,293,293,293,293,0
20240912,132300,79854797,293,293,293,293,1
20240912,132200,79854504,293,293,293,293,0
20240912,132100,79854504,293,293,293,293,0
20240912,132000,79854504,293,293,293,293,0
20240912,131900,79854504,293,293,293,293,67
20240912,131800,79834873,293,293,293,293,0
20240912,131700,79834873,293,293,293,293,1
20240912,131600,79834580,293,293,293,293,0
20240912,131500,79834580,293,293,293,293,0
20240912,131400,79834580,293,293,293,293,0
20240912,131300,79834580,293,293,293,293,33
20240912,131200,79824911,293,293,293,293,100
20240912,131100,79795611,293,291,293,291,101
20240912,131000,79766020,293,293,293,293,2
20240912,130900,79765434,293,293,293,293,0
20240912,130800,79765434,293,293,293,293,1
20240912,130700,79765141,291,291,291,291,1
20240912,130600,79764850,291,291,293,291,10
20240912,130500,79761928,292,292,292,292,10000
20240912,130400,76841928,293,292,293,291,10005
20240912,130300,73920468,293,293,293,293,0
20240912,130200,73920468,293,293,293,293,50
20240912,130100,73905818,293,293,293,293,1
20240912,130000,73905525,292,292,292,292,0
20240912,125900,73905525,292,291,292,291,4
20240912,125800,73904360,292,292,292,292,10000
20240912,125700,70984360,293,293,293,293,0
20240912,125600,70984360,293,293,293,293,1
20240912,125500,70984067,293,293,293,293,1
20240912,125400,70983774,293,293,293,293,0
20240912,125300,70983774,293,293,293,293,14000
20240912,125200,66881774,292,292,292,292,102
20240912,125100,66851990,293,293,293,293,0
20240912,125000,66851990,293,293,293,292,147
20240912,124900,66809060,292,292,292,292,2
20240912,124800,66808476,293,293,293,293,2
20240912,124700,66807890,292,292,292,292,0
20240912,124600,66807890,292,292,292,292,1
20240912,124500,66807598,293,292,293,292,2
20240912,124400,66807013,292,292,292,292,7495
20240912,124300,64618473,292,292,292,292,0
20240912,124200,64618473,292,292,292,292,3
20240912,124100,64617597,292,292,292,292,11
20240912,124000,64614385,291,292,292,291,2
20240912,123900,64613802,291,291,291,291,0
20240912,123800,64613802,291,291,291,291,0
20240912,123700,64613802,291,291,291,291,0
20240912,123600,64613802,291,291,291,291,0
20240912,123500,64613802,291,291,291,291,0
20240912,123400,64613802,291,291,291,291,0
20240912,123300,64613802,291,291,291,291,1
20240912,123200,64613511,292,292,292,292,0
20240912,123100,64613511,292,292,292,292,5
20240912,123000,64612051,292,292,292,292,1
20240912,122900,64611759,292,292,292,292,0
20240912,122800,64611759,292,292,292,292,0
20240912,122700,64611759,292,292,292,292,0
20240912,122600,64611759,292,292,292,292,3
20240912,122500,64610883,291,291,291,291,1
20240912,122400,64610592,292,292,292,292,0
20240912,122300,64610592,292,292,292,292,38
20240912,122200,64599496,292,292,292,292,0
20240912,122100,64599496,292,292,292,292,0
20240912,122000,64599496,292,292,292,292,0
20240912,121900,64599496,292,292,292,292,0
20240912,121800,64599496,292,292,292,292,0
20240912,121700,64599496,292,292,292,292,125
20240912,121600,64562996,292,292,292,292,0
20240912,121500,64562996,292,292,292,292,0
20240912,121400,64562996,292,292,292,292,1
20240912,121300,64562704,292,292,292,292,1732
20240912,121200,64056960,291,291,291,291,1
20240912,121100,64056669,291,291,291,291,6850
20240912,121000,62063319,291,291,291,291,159
20240912,120900,62017050,292,292,292,292,1
20240912,120800,62016758,292,292,292,292,0
20240912,120700,62016758,292,292,292,292,0
20240912,120600,62016758,292,292,292,292,2
20240912,120500,62016174,292,292,292,292,0
20240912,120400,62016174,292,292,292,292,0
20240912,120300,62016174,292,292,292,292,100
20240912,120200,61986974,293,293,293,293,0
20240912,120100,61986974,293,293,293,293,0
20240912,120000,61986974,293,293,293,293,0
20240912,115900,61986974,293,293,293,293,0
20240912,115800,61986974,293,293,293,293,0
20240912,115700,61986974,293,293,293,293,0
20240912,115600,61986974,293,293,293,293,0
20240912,115500,61986974,293,293,293,293,0
20240912,115400,61986974,293,293,293,293,0
20240912,115300,61986974,293,293,293,293,0
20240912,115200,61986974,293,293,293,293,1
20240912,115100,61986681,292,292,292,292,3422
20240912,115000,60987457,292,292,292,292,2
20240912,114900,60986873,292,292,292,292,3970
20240912,114800,59827633,292,292,292,292,0
20240912,114700,59827633,292,292,292,292,2
20240912,114600,59827049,291,291,291,291,0
20240912,114500,59827049,291,291,291,291,0
20240912,114400,59827049,291,291,291,291,0
20240912,114300,59827049,291,291,291,291,0
20240912,114200,59827049,291,291,291,291,3
20240912,114100,59826176,292,292,292,292,0
20240912,114000,59826176,292,292,292,292,0
20240912,113900,59826176,292,292,292,292,0
20240912,113800,59826176,292,292,292,292,0
20240912,113700,59826176,292,292,292,292,0
20240912,113600,59826176,292,292,292,292,0
20240912,113500,59826176,292,292,292,292,0
20240912,113400,59826176,292,292,292,292,0
20240912,113300,59826176,292,292,292,292,0
20240912,113200,59826176,292,292,292,292,1
20240912,113100,59825884,291,291,291,291,0
20240912,113000,59825884,291,291,291,291,0
20240912,112900,59825884,291,291,291,291,1788
20240912,112800,59305576,290,290,290,290,0
20240912,112700,59305576,290,291,291,290,3
20240912,112600,59304705,291,291,291,291,0
20240912,112500,59304705,291,291,291,291,212
20240912,112400,59243013,292,292,292,292,0
20240912,112300,59243013,292,292,292,292,0
20240912,112200,59243013,292,292,292,292,0
20240912,112100,59243013,292,292,292,292,0
20240912,112000,59243013,292,292,292,292,38
20240912,111900,59231917,292,292,292,292,0
20240912,111800,59231917,292,292,292,292,0
20240912,111700,59231917,292,292,292,292,3
20240912,111600,59231041,292,292,292,292,3
20240912,111500,59230165,292,292,292,292,0
20240912,111400,59230165,292,292,292,292,3
20240912,111300,59229289,292,292,292,292,21
20240912,111200,59223157,293,293,293,293,3
20240912,111100,59222278,293,293,293,293,0
20240912,111000,59222278,293,292,293,292,3223
20240912,110900,58281161,292,292,292,292,11980
20240912,110800,54783001,293,293,293,293,2
20240912,110700,54782415,292,292,292,292,2
20240912,110600,54781831,293,293,293,292,111
20240912,110500,54749408,293,293,293,293,1
20240912,110400,54749115,293,292,293,292,25002
20240912,110300,47448529,292,292,292,292,2
20240912,110200,47447945,292,291,292,291,4
20240912,110100,47446779,291,291,291,291,755
20240912,110000,47227074,291,291,291,291,5
20240912,105900,47225619,290,291,291,290,853
20240912,105800,46977397,292,292,292,292,0
20240912,105700,46977397,292,292,292,292,0
20240912,105600,46977397,292,292,292,292,2
20240912,105500,46976813,292,292,292,292,0
20240912,105400,46976813,292,292,292,292,0
20240912,105300,46976813,292,291,292,291,19151
20240912,105200,41403871,291,291,291,291,0
20240912,105100,41403871,291,291,291,291,0
20240912,105000,41403871,291,291,291,291,2
20240912,104900,41403289,291,291,291,291,0
20240912,104800,41403289,291,290,291,290,2
20240912,104700,41402708,291,291,291,291,280
20240912,104600,41321228,291,291,291,291,51
20240912,104500,41306387,291,291,291,291,0
20240912,104400,41306387,291,291,291,291,2
20240912,104300,41305805,291,291,291,291,2
20240912,104200,41305223,291,291,291,291,0
20240912,104100,41305223,291,291,291,291,0
20240912,104000,41305223,291,291,291,291,0
20240912,103900,41305223,291,291,291,291,0
20240912,103800,41305223,291,291,291,291,0
20240912,103700,41305223,291,291,291,291,0
20240912,103600,41305223,291,291,291,291,0
20240912,103500,41305223,291,291,291,291,8
20240912,103400,41302895,291,291,291,291,150
20240912,103300,41259245,291,291,291,291,3
20240912,103200,41258372,291,291,291,291,0
20240912,103100,41258372,291,291,291,291,0
20240912,103000,41258372,291,291,291,291,1
20240912,102900,41258081,291,291,291,291,0
20240912,102800,41258081,291,291,291,291,0
20240912,102700,41258081,291,291,291,291,0
20240912,102600,41258081,291,291,291,291,4
20240912,102500,41256917,291,291,291,291,2
20240912,102400,41256335,291,291,291,291,0
20240912,102300,41256335,291,291,291,291,1
20240912,102200,41256044,291,291,291,291,0
20240912,102100,41256044,291,291,291,291,0
20240912,102000,41256044,291,291,291,291,0
20240912,101900,41256044,291,291,291,291,550
20240912,101800,41095994,291,291,291,291,12
20240912,101700,41092502,290,290,290,290,0
20240912,101600,41092502,290,290,290,290,0
20240912,101500,41092502,290,290,290,290,0
20240912,101400,41092502,290,290,290,290,0
20240912,101300,41092502,290,290,290,290,0
20240912,101200,41092502,290,290,290,290,0
20240912,101100,41092502,290,290,290,290,0
20240912,101000,41092502,290,290,290,290,0
20240912,100900,41092502,290,290,290,290,1
20240912,100800,41092212,291,291,291,291,0
20240912,100700,41092212,291,291,291,291,0
20240912,100600,41092212,291,291,291,291,0
20240912,100500,41092212,291,291,291,291,0
20240912,100400,41092212,291,291,291,291,0
20240912,100300,41092212,291,291,291,291,0
20240912,100200,41092212,291,291,291,291,0
20240912,100100,41092212,291,291,291,291,18
20240912,100000,41086974,290,291,291,290,416
20240912,095900,40966126,291,291,291,291,1
20240912,095800,40965835,290,290,290,290,0
20240912,095700,40965835,290,290,290,290,1273
20240912,095600,40596665,290,290,290,290,1000
20240912,095500,40306665,290,290,290,290,8026
20240912,095400,37979125,290,290,290,290,2
20240912,095300,37978545,290,290,290,290,199
20240912,095200,37920835,290,290,290,290,0
20240912,095100,37920835,290,290,290,290,0
20240912,095000,37920835,290,291,291,290,1001
20240912,094900,37630544,291,291,291,291,0
20240912,094800,37630544,291,291,291,291,0
20240912,094700,37630544,291,291,291,291,2
20240912,094600,37629962,290,290,290,290,0
20240912,094500,37629962,290,290,290,290,517
20240912,094400,37480032,290,290,290,290,0
20240912,094300,37480032,290,290,290,290,10
20240912,094200,37477132,291,291,291,291,1
20240912,094100,37476841,291,291,291,291,0
20240912,094000,37476841,291,291,291,291,4
20240912,093900,37475677,291,291,291,291,14
20240912,093800,37471603,291,291,291,291,15
20240912,093700,37467238,291,291,291,291,0
20240912,093600,37467238,291,289,291,289,4
20240912,093500,37466076,290,292,292,290,20023
20240912,093400,31659384,290,291,291,290,65
20240912,093300,31640471,291,291,291,291,9588
20240912,093200,28850363,291,291,291,291,0
20240912,093100,28850363,291,291,291,291,647
20240912,093000,28662086,291,291,291,291,2355
20240912,092900,27976781,291,291,291,291,10
20240912,092800,27973871,291,290,292,290,7716
20240912,092700,25733415,290,290,290,290,0
20240912,092600,25733415,290,292,292,290,15002
20240912,092500,21382831,291,289,291,289,4035
20240912,092400,20208648,290,291,291,290,25651
20240912,092300,12764426,292,292,292,292,0
20240912,092200,12764426,292,292,292,292,4
20240912,092100,12763258,292,291,292,291,9189
20240912,092000,10086751,290,290,291,289,10010
20240912,091900,7183846,291,291,291,291,10
20240912,091800,7180936,292,292,292,292,43
20240912,091700,7168380,292,292,292,292,11
20240912,091600,7165168,292,293,293,292,12
20240912,091500,7161659,293,293,293,293,3
20240912,091400,7160780,293,293,293,293,0
20240912,091300,7160780,293,293,293,293,2
20240912,091200,7160194,293,293,293,293,0
20240912,091100,7160194,293,293,293,293,0
20240912,091000,7160194,293,293,293,293,8
20240912,090900,7157850,293,293,293,293,12
20240912,090800,7154334,293,293,293,293,20
20240912,090700,7148474,293,293,293,293,7
20240912,090600,7146423,293,292,293,292,5449
20240912,090500,5554724,292,292,292,292,102
20240912,090400,5524940,292,291,292,290,10589
20240912,090300,2443541,290,290,290,290,8014
20240912,090200,119481,291,291,291,291,0
20240912,090100,119481,291,291,291,291,1
20240912,090000,119190,290,290,290,290,411