stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,190200,95066274,298,298,298,298,24159
20240923,190100,95066274,298,298,298,298,0
20240923,190000,95066274,298,298,298,298,0
20240923,185900,95066274,298,298,298,298,0
20240923,185800,95066274,298,298,298,298,0
20240923,185700,95066274,298,298,298,298,0
20240923,185600,95066274,298,298,298,298,0
20240923,185500,95066274,298,298,298,298,0
20240923,185400,95066274,298,298,298,298,0
20240923,185300,95066274,298,298,298,298,0
20240923,185200,95066274,298,298,298,298,0
20240923,185100,95066274,298,298,298,298,0
20240923,185000,95066274,298,298,298,298,0
20240923,184900,95066274,298,298,298,298,0
20240923,184800,95066274,298,298,298,298,0
20240923,184700,95066274,298,298,298,298,0
20240923,184600,95066274,298,298,298,298,0
20240923,184500,95066274,298,298,298,298,0
20240923,184400,95066274,298,298,298,298,0
20240923,184300,95066274,298,298,298,298,0
20240923,184200,95066274,298,298,298,298,0
20240923,184100,95066274,298,298,298,298,0
20240923,184000,95066274,298,298,298,298,0
20240923,183900,95066274,298,298,298,298,0
20240923,183800,95066274,298,298,298,298,0
20240923,183700,95066274,298,298,298,298,0
20240923,183600,95066274,298,298,298,298,0
20240923,183500,95066274,298,298,298,298,0
20240923,183400,95066274,298,298,298,298,0
20240923,183300,95066274,298,298,298,298,0
20240923,183200,95066274,298,298,298,298,24159
20240923,183100,95066274,298,298,298,298,0
20240923,183000,95066274,298,298,298,298,0
20240923,182900,95066274,298,298,298,298,0
20240923,182800,95066274,298,298,298,298,0
20240923,182700,95066274,298,298,298,298,0
20240923,182600,95066274,298,298,298,298,0
20240923,182500,95066274,298,298,298,298,0
20240923,182400,95066274,298,298,298,298,0
20240923,182300,95066274,298,298,298,298,0
20240923,182200,95066274,298,298,298,298,0
20240923,182100,95066274,298,298,298,298,0
20240923,182000,95066274,298,298,298,298,0
20240923,181900,95066274,298,298,298,298,0
20240923,181800,95066274,298,298,298,298,0
20240923,181700,95066274,298,298,298,298,0
20240923,181600,95066274,298,298,298,298,0
20240923,181500,95066274,298,298,298,298,0
20240923,181400,95066274,298,298,298,298,0
20240923,181300,95066274,298,298,298,298,0
20240923,181200,95066274,298,298,298,298,0
20240923,181100,95066274,298,298,298,298,0
20240923,181000,95066274,298,298,298,298,0
20240923,180900,95066274,298,298,298,298,0
20240923,180800,95066274,298,298,298,298,0
20240923,180700,95066274,298,298,298,298,0
20240923,180600,95066274,298,298,298,298,0
20240923,180500,95066274,298,298,298,298,0
20240923,180400,95066274,298,298,298,298,0
20240923,180300,95066274,298,298,298,298,0
20240923,180200,95066274,298,298,298,298,24159
20240923,180100,95066274,298,298,298,298,0
20240923,180000,95066274,298,298,298,298,0
20240923,175900,95066274,298,298,298,298,0
20240923,175800,95066274,298,298,298,298,0
20240923,175700,95066274,298,298,298,298,0
20240923,175600,95066274,298,298,298,298,0
20240923,175500,95066274,298,298,298,298,0
20240923,175400,95066274,298,298,298,298,0
20240923,175300,95066274,298,298,298,298,0
20240923,175200,95066274,298,298,298,298,0
20240923,175100,95066274,298,298,298,298,0
20240923,175000,95066274,298,298,298,298,0
20240923,174900,95066274,298,298,298,298,0
20240923,174800,95066274,298,298,298,298,0
20240923,174700,95066274,298,298,298,298,0
20240923,174600,95066274,298,298,298,298,0
20240923,174500,95066274,298,298,298,298,0
20240923,174400,95066274,298,298,298,298,0
20240923,174300,95066274,298,298,298,298,0
20240923,174200,95066274,298,298,298,298,0
20240923,174100,95066274,298,298,298,298,0
20240923,174000,95066274,298,298,298,298,0
20240923,173900,95066274,298,298,298,298,0
20240923,173800,95066274,298,298,298,298,0
20240923,173700,95066274,298,298,298,298,0
20240923,173600,95066274,298,298,298,298,0
20240923,173500,95066274,298,298,298,298,0
20240923,173400,95066274,298,298,298,298,0
20240923,173300,95066274,298,298,298,298,0
20240923,173200,95066274,298,298,298,298,24159
20240923,173100,95066274,298,298,298,298,0
20240923,173000,95066274,298,298,298,298,0
20240923,172900,95066274,298,298,298,298,0
20240923,172800,95066274,298,298,298,298,0
20240923,172700,95066274,298,298,298,298,0
20240923,172600,95066274,298,298,298,298,0
20240923,172500,95066274,298,298,298,298,0
20240923,172400,95066274,298,298,298,298,0
20240923,172300,95066274,298,298,298,298,0
20240923,172200,95066274,298,298,298,298,0
20240923,172100,95066274,298,298,298,298,0
20240923,172000,95066274,298,298,298,298,0
20240923,171900,95066274,298,298,298,298,0
20240923,171800,95066274,298,298,298,298,0
20240923,171700,95066274,298,298,298,298,0
20240923,171600,95066274,298,298,298,298,0
20240923,171500,95066274,298,298,298,298,0
20240923,171400,95066274,298,298,298,298,0
20240923,171300,95066274,298,298,298,298,0
20240923,171200,95066274,298,298,298,298,0
20240923,171100,95066274,298,298,298,298,0
20240923,171000,95066274,298,298,298,298,0
20240923,170900,95066274,298,298,298,298,0
20240923,170800,95066274,298,298,298,298,0
20240923,170700,95066274,298,298,298,298,0
20240923,170600,95066274,298,298,298,298,0
20240923,170500,95066274,298,298,298,298,0
20240923,170400,95066274,298,298,298,298,0
20240923,170300,95066274,298,298,298,298,0
20240923,170200,95066274,298,298,298,298,24159
20240923,170100,95066274,298,298,298,298,0
20240923,170000,95066274,298,298,298,298,0
20240923,165900,95066274,298,298,298,298,0
20240923,165800,95066274,298,298,298,298,0
20240923,165700,95066274,298,298,298,298,0
20240923,165600,95066274,298,298,298,298,0
20240923,165500,95066274,298,298,298,298,0
20240923,165400,95066274,298,298,298,298,0
20240923,165300,95066274,298,298,298,298,0
20240923,165200,95066274,298,298,298,298,0
20240923,165100,95066274,298,298,298,298,0
20240923,165000,95066274,298,298,298,298,0
20240923,164900,95066274,298,298,298,298,0
20240923,164800,95066274,298,298,298,298,0
20240923,164700,95066274,298,298,298,298,0
20240923,164600,95066274,298,298,298,298,0
20240923,164500,95066274,298,298,298,298,0
20240923,164400,95066274,298,298,298,298,0
20240923,164300,95066274,298,298,298,298,0
20240923,164200,95066274,298,298,298,298,0
20240923,164100,95066274,298,298,298,298,0
20240923,164000,95066274,298,298,298,298,0
20240923,163900,95066274,298,298,298,298,0
20240923,163800,95066274,298,298,298,298,0
20240923,163700,95066274,298,298,298,298,0
20240923,163600,95066274,298,298,298,298,0
20240923,163500,95066274,298,298,298,298,0
20240923,163400,95066274,298,298,298,298,0
20240923,163300,95066274,298,298,298,298,0
20240923,163200,95066274,298,298,298,298,24159
20240923,163100,95066274,298,298,298,298,0
20240923,163000,95066274,298,298,298,298,0
20240923,162900,95066274,298,298,298,298,0
20240923,162800,95066274,298,298,298,298,0
20240923,162700,95066274,298,298,298,298,0
20240923,162600,95066274,298,298,298,298,0
20240923,162500,95066274,298,298,298,298,0
20240923,162400,95066274,298,298,298,298,0
20240923,162300,95066274,298,298,298,298,0
20240923,162200,95066274,298,298,298,298,0
20240923,162100,95066274,298,298,298,298,0
20240923,162000,95066274,298,298,298,298,0
20240923,161900,95066274,298,298,298,298,0
20240923,161800,95066274,298,298,298,298,0
20240923,161700,95066274,298,298,298,298,0
20240923,161600,95066274,298,298,298,298,0
20240923,161500,95066274,298,298,298,298,0
20240923,161400,95066274,298,298,298,298,0
20240923,161300,95066274,298,298,298,298,0
20240923,161200,95066274,298,298,298,298,0
20240923,161100,95066274,298,298,298,298,0
20240923,161000,95066274,298,298,298,298,0
20240923,160900,95066274,298,298,298,298,0
20240923,160800,95066274,298,298,298,298,0
20240923,160700,95066274,298,298,298,298,0
20240923,160600,95066274,298,298,298,298,0
20240923,160500,95066274,298,298,298,298,0
20240923,160400,95066274,298,298,298,298,0
20240923,160300,95066274,298,298,298,298,0
20240923,160200,95066274,298,298,298,298,24159
20240923,160100,95066274,298,298,298,298,0
20240923,160000,95066274,298,298,298,298,0
20240923,155900,95066274,298,298,298,298,0
20240923,155800,95066274,298,298,298,298,0
20240923,155700,95066274,298,298,298,298,0
20240923,155600,95066274,298,298,298,298,0
20240923,155500,95066274,298,298,298,298,0
20240923,155400,95066274,298,298,298,298,0
20240923,155300,95066274,298,298,298,298,0
20240923,155200,95066274,298,298,298,298,0
20240923,155100,95066274,298,298,298,298,0
20240923,155000,95066274,298,298,298,298,0
20240923,154900,95066274,298,298,298,298,0
20240923,154800,95066274,298,298,298,298,0
20240923,154700,95066274,298,298,298,298,0
20240923,154600,95066274,298,298,298,298,0
20240923,154500,95066274,298,298,298,298,0
20240923,154400,95066274,298,298,298,298,0
20240923,154300,95066274,298,298,298,298,0
20240923,154200,95066274,298,298,298,298,0
20240923,154100,95066274,298,298,298,298,0
20240923,154000,95066274,298,298,298,298,0
20240923,153900,95066274,298,298,298,298,0
20240923,153800,95066274,298,298,298,298,0
20240923,153700,95066274,298,298,298,298,0
20240923,153600,95066274,298,298,298,298,0
20240923,153500,95066274,298,298,298,298,0
20240923,153400,95066274,298,298,298,298,0
20240923,153300,95066274,298,298,298,298,0
20240923,153200,95066274,298,298,298,298,24159
20240923,153100,95066274,298,298,298,298,0
20240923,153000,95066274,298,298,298,298,24159
20240923,152900,87866892,299,299,299,299,0
20240923,152800,87866892,299,299,299,299,0
20240923,152700,87866892,299,299,299,299,0
20240923,152600,87866892,299,299,299,299,0
20240923,152500,87866892,299,299,299,299,0
20240923,152400,87866892,299,299,299,299,0
20240923,152300,87866892,299,299,299,299,0
20240923,152200,87866892,299,299,299,299,0
20240923,152100,87866892,299,299,299,299,0
20240923,152000,87866892,299,299,299,299,0
20240923,151900,87866892,299,299,299,299,0
20240923,151800,87866892,299,299,299,299,0
20240923,151700,87866892,299,299,299,299,0
20240923,151600,87866892,299,299,299,299,0
20240923,151500,87866892,299,299,299,299,0
20240923,151400,87866892,299,299,299,299,0
20240923,151300,87866892,299,299,299,299,0
20240923,151200,87866892,299,299,299,299,0
20240923,151100,87866892,299,299,299,299,0
20240923,151000,87866892,299,299,299,299,0
20240923,150900,87866892,299,299,299,299,5
20240923,150800,87865397,299,299,299,299,36
20240923,150700,87854633,300,299,300,299,49
20240923,150600,87839978,299,299,299,299,133
20240923,150500,87800211,299,299,299,299,0
20240923,150400,87800211,299,299,299,299,0
20240923,150300,87800211,299,298,299,298,2
20240923,150200,87799614,299,298,299,298,1001
20240923,150100,87501315,298,298,298,298,280
20240923,150000,87417875,299,299,299,299,0
20240923,145900,87417875,299,299,299,299,0
20240923,145800,87417875,299,299,299,299,0
20240923,145700,87417875,299,299,299,299,0
20240923,145600,87417875,299,299,299,299,0
20240923,145500,87417875,299,299,299,299,1
20240923,145400,87417576,299,299,299,299,0
20240923,145300,87417576,299,299,299,299,0
20240923,145200,87417576,299,299,299,299,1219
20240923,145100,87053095,299,299,299,299,234
20240923,145000,86983129,300,300,300,300,0
20240923,144900,86983129,300,300,300,300,1000
20240923,144800,86683129,300,300,300,300,0
20240923,144700,86683129,300,300,300,300,0
20240923,144600,86683129,300,299,300,299,1001
20240923,144500,86383829,300,300,300,300,0
20240923,144400,86383829,300,300,300,300,0
20240923,144300,86383829,300,300,300,300,0
20240923,144200,86383829,300,300,300,300,0
20240923,144100,86383829,300,299,300,299,7550
20240923,144000,84126378,299,299,299,299,0
20240923,143900,84126378,299,299,299,299,0
20240923,143800,84126378,299,299,299,299,0
20240923,143700,84126378,299,299,299,299,0
20240923,143600,84126378,299,299,299,299,0
20240923,143500,84126378,299,299,299,299,10000
20240923,143400,81136378,299,299,299,299,0
20240923,143300,81136378,299,299,299,299,0
20240923,143200,81136378,299,299,299,299,1
20240923,143100,81136079,298,298,298,298,2972
20240923,143000,80250423,298,298,298,298,0
20240923,142900,80250423,298,298,298,298,1
20240923,142800,80250125,297,297,297,297,100
20240923,142700,80220425,298,298,298,298,0
20240923,142600,80220425,298,298,298,298,0
20240923,142500,80220425,298,298,298,298,8
20240923,142400,80218041,298,298,298,298,0
20240923,142300,80218041,298,298,298,298,0
20240923,142200,80218041,298,298,298,298,0
20240923,142100,80218041,298,298,298,298,2
20240923,142000,80217445,298,298,298,298,2
20240923,141900,80216849,298,298,298,298,0
20240923,141800,80216849,298,298,298,298,1
20240923,141700,80216551,298,298,298,298,2
20240923,141600,80215955,297,297,297,297,0
20240923,141500,80215955,297,297,297,297,10
20240923,141400,80212985,298,298,298,298,0
20240923,141300,80212985,298,298,298,298,69
20240923,141200,80192423,299,299,299,299,0
20240923,141100,80192423,299,299,299,299,0
20240923,141000,80192423,299,299,299,299,0
20240923,140900,80192423,299,299,299,299,40
20240923,140800,80180463,298,298,298,298,10
20240923,140700,80177483,298,298,298,298,3
20240923,140600,80176589,299,299,299,299,500
20240923,140500,80027089,298,298,298,298,0
20240923,140400,80027089,298,298,298,298,1
20240923,140300,80026791,298,298,298,298,0
20240923,140200,80026791,298,298,298,298,0
20240923,140100,80026791,298,298,298,298,0
20240923,140000,80026791,298,298,298,298,0
20240923,135900,80026791,298,298,298,298,0
20240923,135800,80026791,298,298,298,298,456
20240923,135700,79890903,298,298,298,298,0
20240923,135600,79890903,298,298,298,298,0
20240923,135500,79890903,298,298,298,298,1
20240923,135400,79890605,298,298,298,298,700
20240923,135300,79682005,298,298,298,298,0
20240923,135200,79682005,298,298,298,298,0
20240923,135100,79682005,298,298,298,298,0
20240923,135000,79682005,298,298,298,298,0
20240923,134900,79682005,298,298,298,298,0
20240923,134800,79682005,298,298,298,298,0
20240923,134700,79682005,298,298,298,298,0
20240923,134600,79682005,298,297,298,297,101
20240923,134500,79652007,297,297,297,297,0
20240923,134400,79652007,297,297,297,297,1
20240923,134300,79651710,298,298,298,298,1
20240923,134200,79651412,297,297,297,297,0
20240923,134100,79651412,297,298,299,297,103
20240923,134000,79620696,298,298,298,298,28
20240923,133900,79612352,298,298,298,298,0
20240923,133800,79612352,298,298,298,298,12
20240923,133700,79608776,299,299,299,299,10
20240923,133600,79605786,299,299,299,299,0
20240923,133500,79605786,299,299,299,299,0
20240923,133400,79605786,299,299,299,299,1
20240923,133300,79605487,299,299,299,299,0
20240923,133200,79605487,299,299,299,299,0
20240923,133100,79605487,299,299,299,299,0
20240923,133000,79605487,299,299,299,299,0
20240923,132900,79605487,299,299,299,299,0
20240923,132800,79605487,299,299,299,299,0
20240923,132700,79605487,299,299,299,299,0
20240923,132600,79605487,299,299,299,299,0
20240923,132500,79605487,299,299,299,299,0
20240923,132400,79605487,299,299,299,299,0
20240923,132300,79605487,299,299,299,299,0
20240923,132200,79605487,299,299,299,299,0
20240923,132100,79605487,299,299,299,299,0
20240923,132000,79605487,299,299,299,299,0
20240923,131900,79605487,299,299,299,299,0
20240923,131800,79605487,299,299,299,299,4
20240923,131700,79604291,299,299,299,299,0
20240923,131600,79604291,299,299,299,299,0
20240923,131500,79604291,299,299,299,299,0
20240923,131400,79604291,299,299,299,299,0
20240923,131300,79604291,299,299,299,299,0
20240923,131200,79604291,299,299,299,299,0
20240923,131100,79604291,299,299,299,299,0
20240923,131000,79604291,299,299,299,299,0
20240923,130900,79604291,299,299,299,299,0
20240923,130800,79604291,299,299,299,299,0
20240923,130700,79604291,299,299,299,299,0
20240923,130600,79604291,299,299,299,299,0
20240923,130500,79604291,299,299,299,299,0
20240923,130400,79604291,299,299,299,299,3
20240923,130300,79603394,298,298,298,298,6825
20240923,130200,77569544,299,299,299,299,0
20240923,130100,77569544,299,299,299,299,0
20240923,130000,77569544,299,299,299,299,0
20240923,125900,77569544,299,299,299,299,0
20240923,125800,77569544,299,299,299,299,0
20240923,125700,77569544,299,299,299,299,0
20240923,125600,77569544,299,299,299,299,0
20240923,125500,77569544,299,299,299,299,0
20240923,125400,77569544,299,299,299,299,0
20240923,125300,77569544,299,299,299,299,0
20240923,125200,77569544,299,299,299,299,0
20240923,125100,77569544,299,299,299,299,0
20240923,125000,77569544,299,299,299,299,0
20240923,124900,77569544,299,299,299,299,0
20240923,124800,77569544,299,299,299,299,0
20240923,124700,77569544,299,298,299,298,4
20240923,124600,77568349,300,300,300,300,100
20240923,124500,77538349,300,300,300,300,2
20240923,124400,77537749,299,299,299,299,174
20240923,124300,77485723,299,299,299,299,1026
20240923,124200,77178949,299,299,299,299,0
20240923,124100,77178949,299,299,299,299,0
20240923,124000,77178949,299,299,299,299,0
20240923,123900,77178949,299,301,301,299,9040
20240923,123800,74466550,301,301,301,301,0
20240923,123700,74466550,301,301,301,301,0
20240923,123600,74466550,301,301,301,301,0
20240923,123500,74466550,301,301,301,301,0
20240923,123400,74466550,301,301,301,301,0
20240923,123300,74466550,301,301,301,301,0
20240923,123200,74466550,301,301,301,301,0
20240923,123100,74466550,301,301,301,301,0
20240923,123000,74466550,301,301,301,301,0
20240923,122900,74466550,301,301,301,301,0
20240923,122800,74466550,301,301,301,301,0
20240923,122700,74466550,301,301,301,301,0
20240923,122600,74466550,301,301,301,301,0
20240923,122500,74466550,301,301,301,301,0
20240923,122400,74466550,301,301,301,301,0
20240923,122300,74466550,301,300,301,300,2611
20240923,122200,73683249,301,301,301,301,0
20240923,122100,73683249,301,301,301,301,0
20240923,122000,73683249,301,301,301,301,0
20240923,121900,73683249,301,301,301,301,0
20240923,121800,73683249,301,301,301,300,54
20240923,121700,73667002,301,300,301,300,484
20240923,121600,73521679,301,301,301,301,1
20240923,121500,73521378,301,301,301,300,104
20240923,121400,73490075,300,300,301,300,149
20240923,121300,73445277,301,300,301,300,3
20240923,121200,73444375,301,301,301,301,0
20240923,121100,73444375,301,301,301,301,1
20240923,121000,73444074,300,301,301,300,3
20240923,120900,73443173,301,301,301,301,1
20240923,120800,73442872,300,300,300,300,1
20240923,120700,73442572,301,301,301,301,1
20240923,120600,73442271,300,301,301,300,1002
20240923,120500,73140670,301,301,301,301,2
20240923,120400,73140068,301,302,302,301,1001
20240923,120300,72838766,301,301,302,301,52
20240923,120200,72823113,302,302,302,302,2000
20240923,120100,72219113,302,302,302,302,1001
20240923,120000,71916811,300,300,300,300,392
20240923,115900,71799211,302,301,302,301,201
20240923,115800,71738709,301,301,301,301,11789
20240923,115700,68190220,300,300,300,300,400
20240923,115600,68070220,300,300,301,300,276
20240923,115500,67987419,300,300,300,300,33
20240923,115400,67977519,301,301,301,301,1
20240923,115300,67977218,301,300,301,299,1196
20240923,115200,67618546,299,300,301,299,24994
20240923,115100,60118252,298,298,298,298,0
20240923,115000,60118252,298,299,300,298,4142
20240923,114900,58880618,299,299,299,299,338
20240923,114800,58779556,299,299,299,299,5000
20240923,114700,57284556,299,299,299,299,0
20240923,114600,57284556,299,299,299,299,0
20240923,114500,57284556,299,299,299,299,1000
20240923,114400,56985556,299,299,299,299,0
20240923,114300,56985556,299,299,299,299,1
20240923,114200,56985257,298,298,299,298,416
20240923,114100,56861288,299,299,299,299,0
20240923,114000,56861288,299,299,299,299,0
20240923,113900,56861288,299,299,299,299,1000
20240923,113800,56562288,299,299,299,299,0
20240923,113700,56562288,299,299,299,299,0
20240923,113600,56562288,299,299,299,299,0
20240923,113500,56562288,299,299,299,299,600
20240923,113400,56382888,298,298,298,298,0
20240923,113300,56382888,298,298,298,298,0
20240923,113200,56382888,298,298,298,298,0
20240923,113100,56382888,298,298,298,298,0
20240923,113000,56382888,298,299,299,298,584
20240923,112900,56208843,300,300,300,300,0
20240923,112800,56208843,300,300,300,300,0
20240923,112700,56208843,300,300,300,300,0
20240923,112600,56208843,300,300,300,300,0
20240923,112500,56208843,300,299,300,298,1441
20240923,112400,55779102,300,300,300,300,0
20240923,112300,55779102,300,300,300,300,61
20240923,112200,55760802,299,299,299,299,2583
20240923,112100,54988485,300,300,300,298,67
20240923,112000,54968442,299,299,299,298,13001
20240923,111900,51082116,299,298,299,297,8088
20240923,111800,48672082,297,297,297,297,7145
20240923,111700,46550017,295,297,297,295,3
20240923,111600,46549130,295,296,296,295,20001
20240923,111500,40628835,296,296,296,296,0
20240923,111400,40628835,296,296,296,296,0
20240923,111300,40628835,296,296,296,296,1
20240923,111200,40628539,296,295,296,295,244
20240923,111100,40556557,294,294,294,294,20000
20240923,111000,34676557,294,294,294,294,1000
20240923,110900,34382557,294,294,294,294,0
20240923,110800,34382557,294,294,294,294,0
20240923,110700,34382557,294,294,294,294,1
20240923,110600,34382263,295,294,295,294,672
20240923,110500,34184694,294,294,294,294,0
20240923,110400,34184694,294,295,295,294,2
20240923,110300,34184105,294,294,294,294,0
20240923,110200,34184105,294,294,294,294,0
20240923,110100,34184105,294,295,295,294,2
20240923,110000,34183516,295,295,295,295,4
20240923,105900,34182336,294,294,294,294,0
20240923,105800,34182336,294,294,294,294,1
20240923,105700,34182042,295,294,295,294,2
20240923,105600,34181453,296,296,296,296,0
20240923,105500,34181453,296,296,296,296,0
20240923,105400,34181453,296,296,296,296,0
20240923,105300,34181453,296,296,296,296,0
20240923,105200,34181453,296,296,296,296,0
20240923,105100,34181453,296,296,296,296,0
20240923,105000,34181453,296,296,296,296,0
20240923,104900,34181453,296,296,296,296,50
20240923,104800,34166653,296,296,296,296,0
20240923,104700,34166653,296,296,296,296,70
20240923,104600,34145933,296,294,296,294,30
20240923,104500,34137073,296,296,296,296,0
20240923,104400,34137073,296,296,296,296,1
20240923,104300,34136777,296,296,296,296,1000
20240923,104200,33840777,296,296,296,296,10
20240923,104100,33837817,294,294,294,294,0
20240923,104000,33837817,294,294,294,294,0
20240923,103900,33837817,294,296,296,294,2
20240923,103800,33837227,296,294,296,294,6958
20240923,103700,31783955,294,294,294,294,15417
20240923,103600,27251357,294,294,294,294,25
20240923,103500,27244007,294,294,294,294,1
20240923,103400,27243713,293,294,294,293,2
20240923,103300,27243126,293,293,293,293,1
20240923,103200,27242833,294,294,294,294,4
20240923,103100,27241657,295,295,295,295,0
20240923,103000,27241657,295,295,295,295,1
20240923,102900,27241362,295,294,295,294,2443
20240923,102800,26523119,295,295,295,295,2
20240923,102700,26522529,293,295,295,293,2
20240923,102600,26521941,295,295,295,295,1
20240923,102500,26521646,295,295,295,295,0
20240923,102400,26521646,295,295,295,295,12
20240923,102300,26518106,295,294,295,294,444
20240923,102200,26387569,294,295,295,294,2558
20240923,102100,25635516,294,294,294,294,1
20240923,102000,25635222,295,295,295,295,1
20240923,101900,25634927,295,295,295,295,0
20240923,101800,25634927,295,295,295,295,0
20240923,101700,25634927,295,295,295,295,0
20240923,101600,25634927,295,295,295,295,0
20240923,101500,25634927,295,295,295,295,0
20240923,101400,25634927,295,295,295,295,3
20240923,101300,25634042,294,294,294,294,20
20240923,101200,25628162,294,294,294,294,51
20240923,101100,25613168,295,294,295,293,5003
20240923,101000,24142287,295,295,295,295,0
20240923,100900,24142287,295,295,295,295,1
20240923,100800,24141992,294,294,294,294,0
20240923,100700,24141992,294,295,295,294,4
20240923,100600,24140813,295,295,295,295,64
20240923,100500,24121933,295,295,295,295,0
20240923,100400,24121933,295,295,295,295,0
20240923,100300,24121933,295,295,295,295,22
20240923,100200,24115443,294,294,294,294,0
20240923,100100,24115443,294,294,294,294,1
20240923,100000,24115149,294,294,294,294,0
20240923,095900,24115149,294,294,294,294,200
20240923,095800,24056349,295,295,295,295,0
20240923,095700,24056349,295,295,295,295,0
20240923,095600,24056349,295,295,295,295,0
20240923,095500,24056349,295,295,295,295,0
20240923,095400,24056349,295,295,295,295,169
20240923,095300,24006494,295,295,295,295,0
20240923,095200,24006494,295,295,295,295,1
20240923,095100,24006199,294,294,294,294,10456
20240923,095000,20932135,295,295,295,295,0
20240923,094900,20932135,295,295,295,295,0
20240923,094800,20932135,295,295,295,295,0
20240923,094700,20932135,295,295,295,295,72
20240923,094600,20910895,295,295,295,295,0
20240923,094500,20910895,295,295,295,295,71
20240923,094400,20889950,295,295,295,295,17
20240923,094300,20884935,295,295,295,295,6
20240923,094200,20883165,294,295,295,294,2
20240923,094100,20882576,295,295,295,295,24
20240923,094000,20875496,294,294,294,294,0
20240923,093900,20875496,294,294,294,294,1
20240923,093800,20875202,295,295,295,295,124
20240923,093700,20838622,294,294,294,294,1
20240923,093600,20838328,295,295,295,295,101
20240923,093500,20808533,295,295,295,295,0
20240923,093400,20808533,295,295,295,295,222
20240923,093300,20743043,295,295,295,295,0
20240923,093200,20743043,295,295,295,295,189
20240923,093100,20687288,295,295,295,295,0
20240923,093000,20687288,295,295,295,295,0
20240923,092900,20687288,295,295,295,295,0
20240923,092800,20687288,295,295,295,295,0
20240923,092700,20687288,295,295,295,295,0
20240923,092600,20687288,295,295,295,295,1
20240923,092500,20686993,294,294,294,294,0
20240923,092400,20686993,294,295,295,294,19
20240923,092300,20681394,295,296,296,295,85
20240923,092200,20656312,294,295,295,294,20013
20240923,092100,14772370,295,295,295,295,0
20240923,092000,14772370,295,295,296,295,3
20240923,091900,14771484,296,295,296,295,312
20240923,091800,14679320,295,294,295,294,235
20240923,091700,14609996,295,295,295,295,1
20240923,091600,14609701,295,294,295,294,16
20240923,091500,14604996,296,294,296,294,12442
20240923,091400,10947046,294,294,294,294,0
20240923,091300,10947046,294,296,296,294,103
20240923,091200,10916560,294,294,294,294,0
20240923,091100,10916560,294,294,294,294,0
20240923,091000,10916560,294,294,294,294,0
20240923,090900,10916560,294,294,294,294,1
20240923,090800,10916266,296,296,296,296,1
20240923,090700,10915970,294,294,294,294,1
20240923,090600,10915676,294,293,296,293,5
20240923,090500,10914203,294,296,296,294,15003
20240923,090400,6503315,295,296,296,295,10666
20240923,090300,3353387,296,297,297,296,202
20240923,090200,3293594,297,297,297,297,1
20240923,090100,3293297,297,296,297,296,1001
20240923,090000,2997000,296,296,296,296,10125