stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,190200,49837310,301,301,301,301,3638
20240924,190100,49837310,301,301,301,301,0
20240924,190000,49837310,301,301,301,301,0
20240924,185900,49837310,301,301,301,301,0
20240924,185800,49837310,301,301,301,301,0
20240924,185700,49837310,301,301,301,301,0
20240924,185600,49837310,301,301,301,301,0
20240924,185500,49837310,301,301,301,301,0
20240924,185400,49837310,301,301,301,301,0
20240924,185300,49837310,301,301,301,301,0
20240924,185200,49837310,301,301,301,301,0
20240924,185100,49837310,301,301,301,301,0
20240924,185000,49837310,301,301,301,301,0
20240924,184900,49837310,301,301,301,301,0
20240924,184800,49837310,301,301,301,301,0
20240924,184700,49837310,301,301,301,301,0
20240924,184600,49837310,301,301,301,301,0
20240924,184500,49837310,301,301,301,301,0
20240924,184400,49837310,301,301,301,301,0
20240924,184300,49837310,301,301,301,301,0
20240924,184200,49837310,301,301,301,301,0
20240924,184100,49837310,301,301,301,301,0
20240924,184000,49837310,301,301,301,301,0
20240924,183900,49837310,301,301,301,301,0
20240924,183800,49837310,301,301,301,301,0
20240924,183700,49837310,301,301,301,301,0
20240924,183600,49837310,301,301,301,301,0
20240924,183500,49837310,301,301,301,301,0
20240924,183400,49837310,301,301,301,301,0
20240924,183300,49837310,301,301,301,301,0
20240924,183200,49837310,301,301,301,301,3638
20240924,183100,49837310,301,301,301,301,0
20240924,183000,49837310,301,301,301,301,0
20240924,182900,49837310,301,301,301,301,0
20240924,182800,49837310,301,301,301,301,0
20240924,182700,49837310,301,301,301,301,0
20240924,182600,49837310,301,301,301,301,0
20240924,182500,49837310,301,301,301,301,0
20240924,182400,49837310,301,301,301,301,0
20240924,182300,49837310,301,301,301,301,0
20240924,182200,49837310,301,301,301,301,0
20240924,182100,49837310,301,301,301,301,0
20240924,182000,49837310,301,301,301,301,0
20240924,181900,49837310,301,301,301,301,0
20240924,181800,49837310,301,301,301,301,0
20240924,181700,49837310,301,301,301,301,0
20240924,181600,49837310,301,301,301,301,0
20240924,181500,49837310,301,301,301,301,0
20240924,181400,49837310,301,301,301,301,0
20240924,181300,49837310,301,301,301,301,0
20240924,181200,49837310,301,301,301,301,0
20240924,181100,49837310,301,301,301,301,0
20240924,181000,49837310,301,301,301,301,0
20240924,180900,49837310,301,301,301,301,0
20240924,180800,49837310,301,301,301,301,0
20240924,180700,49837310,301,301,301,301,0
20240924,180600,49837310,301,301,301,301,0
20240924,180500,49837310,301,301,301,301,0
20240924,180400,49837310,301,301,301,301,0
20240924,180300,49837310,301,301,301,301,0
20240924,180200,49837310,301,301,301,301,3638
20240924,180100,49837310,301,301,301,301,0
20240924,180000,49837310,301,301,301,301,0
20240924,175900,49837310,301,301,301,301,0
20240924,175800,49837310,301,301,301,301,0
20240924,175700,49837310,301,301,301,301,0
20240924,175600,49837310,301,301,301,301,0
20240924,175500,49837310,301,301,301,301,0
20240924,175400,49837310,301,301,301,301,0
20240924,175300,49837310,301,301,301,301,0
20240924,175200,49837310,301,301,301,301,0
20240924,175100,49837310,301,301,301,301,0
20240924,175000,49837310,301,301,301,301,0
20240924,174900,49837310,301,301,301,301,0
20240924,174800,49837310,301,301,301,301,0
20240924,174700,49837310,301,301,301,301,0
20240924,174600,49837310,301,301,301,301,0
20240924,174500,49837310,301,301,301,301,0
20240924,174400,49837310,301,301,301,301,0
20240924,174300,49837310,301,301,301,301,0
20240924,174200,49837310,301,301,301,301,0
20240924,174100,49837310,301,301,301,301,0
20240924,174000,49837310,301,301,301,301,0
20240924,173900,49837310,301,301,301,301,0
20240924,173800,49837310,301,301,301,301,0
20240924,173700,49837310,301,301,301,301,0
20240924,173600,49837310,301,301,301,301,0
20240924,173500,49837310,301,301,301,301,0
20240924,173400,49837310,301,301,301,301,0
20240924,173300,49837310,301,301,301,301,0
20240924,173200,49837310,301,301,301,301,3638
20240924,173100,49837310,301,301,301,301,0
20240924,173000,49837310,301,301,301,301,0
20240924,172900,49837310,301,301,301,301,0
20240924,172800,49837310,301,301,301,301,0
20240924,172700,49837310,301,301,301,301,0
20240924,172600,49837310,301,301,301,301,0
20240924,172500,49837310,301,301,301,301,0
20240924,172400,49837310,301,301,301,301,0
20240924,172300,49837310,301,301,301,301,0
20240924,172200,49837310,301,301,301,301,0
20240924,172100,49837310,301,301,301,301,0
20240924,172000,49837310,301,301,301,301,0
20240924,171900,49837310,301,301,301,301,0
20240924,171800,49837310,301,301,301,301,0
20240924,171700,49837310,301,301,301,301,0
20240924,171600,49837310,301,301,301,301,0
20240924,171500,49837310,301,301,301,301,0
20240924,171400,49837310,301,301,301,301,0
20240924,171300,49837310,301,301,301,301,0
20240924,171200,49837310,301,301,301,301,0
20240924,171100,49837310,301,301,301,301,0
20240924,171000,49837310,301,301,301,301,0
20240924,170900,49837310,301,301,301,301,0
20240924,170800,49837310,301,301,301,301,0
20240924,170700,49837310,301,301,301,301,0
20240924,170600,49837310,301,301,301,301,0
20240924,170500,49837310,301,301,301,301,0
20240924,170400,49837310,301,301,301,301,0
20240924,170300,49837310,301,301,301,301,0
20240924,170200,49837310,301,301,301,301,3638
20240924,170100,49837310,301,301,301,301,0
20240924,170000,49837310,301,301,301,301,0
20240924,165900,49837310,301,301,301,301,0
20240924,165800,49837310,301,301,301,301,0
20240924,165700,49837310,301,301,301,301,0
20240924,165600,49837310,301,301,301,301,0
20240924,165500,49837310,301,301,301,301,0
20240924,165400,49837310,301,301,301,301,0
20240924,165300,49837310,301,301,301,301,0
20240924,165200,49837310,301,301,301,301,0
20240924,165100,49837310,301,301,301,301,0
20240924,165000,49837310,301,301,301,301,0
20240924,164900,49837310,301,301,301,301,0
20240924,164800,49837310,301,301,301,301,0
20240924,164700,49837310,301,301,301,301,0
20240924,164600,49837310,301,301,301,301,0
20240924,164500,49837310,301,301,301,301,0
20240924,164400,49837310,301,301,301,301,0
20240924,164300,49837310,301,301,301,301,0
20240924,164200,49837310,301,301,301,301,0
20240924,164100,49837310,301,301,301,301,0
20240924,164000,49837310,301,301,301,301,0
20240924,163900,49837310,301,301,301,301,0
20240924,163800,49837310,301,301,301,301,0
20240924,163700,49837310,301,301,301,301,0
20240924,163600,49837310,301,301,301,301,0
20240924,163500,49837310,301,301,301,301,0
20240924,163400,49837310,301,301,301,301,0
20240924,163300,49837310,301,301,301,301,0
20240924,163200,49837310,301,301,301,301,3638
20240924,163100,49837310,301,301,301,301,0
20240924,163000,49837310,301,301,301,301,0
20240924,162900,49837310,301,301,301,301,0
20240924,162800,49837310,301,301,301,301,0
20240924,162700,49837310,301,301,301,301,0
20240924,162600,49837310,301,301,301,301,0
20240924,162500,49837310,301,301,301,301,0
20240924,162400,49837310,301,301,301,301,0
20240924,162300,49837310,301,301,301,301,0
20240924,162200,49837310,301,301,301,301,0
20240924,162100,49837310,301,301,301,301,0
20240924,162000,49837310,301,301,301,301,0
20240924,161900,49837310,301,301,301,301,0
20240924,161800,49837310,301,301,301,301,0
20240924,161700,49837310,301,301,301,301,0
20240924,161600,49837310,301,301,301,301,0
20240924,161500,49837310,301,301,301,301,0
20240924,161400,49837310,301,301,301,301,0
20240924,161300,49837310,301,301,301,301,0
20240924,161200,49837310,301,301,301,301,0
20240924,161100,49837310,301,301,301,301,0
20240924,161000,49837310,301,301,301,301,0
20240924,160900,49837310,301,301,301,301,0
20240924,160800,49837310,301,301,301,301,0
20240924,160700,49837310,301,301,301,301,0
20240924,160600,49837310,301,301,301,301,0
20240924,160500,49837310,301,301,301,301,0
20240924,160400,49837310,301,301,301,301,0
20240924,160300,49837310,301,301,301,301,0
20240924,160200,49837310,301,301,301,301,3638
20240924,160100,49837310,301,301,301,301,0
20240924,160000,49837310,301,301,301,301,0
20240924,155900,49837310,301,301,301,301,0
20240924,155800,49837310,301,301,301,301,0
20240924,155700,49837310,301,301,301,301,0
20240924,155600,49837310,301,301,301,301,0
20240924,155500,49837310,301,301,301,301,0
20240924,155400,49837310,301,301,301,301,0
20240924,155300,49837310,301,301,301,301,0
20240924,155200,49837310,301,301,301,301,0
20240924,155100,49837310,301,301,301,301,0
20240924,155000,49837310,301,301,301,301,0
20240924,154900,49837310,301,301,301,301,0
20240924,154800,49837310,301,301,301,301,0
20240924,154700,49837310,301,301,301,301,0
20240924,154600,49837310,301,301,301,301,0
20240924,154500,49837310,301,301,301,301,0
20240924,154400,49837310,301,301,301,301,0
20240924,154300,49837310,301,301,301,301,0
20240924,154200,49837310,301,301,301,301,0
20240924,154100,49837310,301,301,301,301,0
20240924,154000,49837310,301,301,301,301,0
20240924,153900,49837310,301,301,301,301,0
20240924,153800,49837310,301,301,301,301,0
20240924,153700,49837310,301,301,301,301,0
20240924,153600,49837310,301,301,301,301,0
20240924,153500,49837310,301,301,301,301,0
20240924,153400,49837310,301,301,301,301,0
20240924,153300,49837310,301,301,301,301,0
20240924,153200,49837310,301,301,301,301,3638
20240924,153100,49837310,301,301,301,301,0
20240924,153000,49837310,301,301,301,301,3638
20240924,152900,48742272,302,302,302,302,0
20240924,152800,48742272,302,302,302,302,0
20240924,152700,48742272,302,302,302,302,0
20240924,152600,48742272,302,302,302,302,0
20240924,152500,48742272,302,302,302,302,0
20240924,152400,48742272,302,302,302,302,0
20240924,152300,48742272,302,302,302,302,0
20240924,152200,48742272,302,302,302,302,0
20240924,152100,48742272,302,302,302,302,0
20240924,152000,48742272,302,302,302,302,0
20240924,151900,48742272,302,302,302,302,0
20240924,151800,48742272,302,302,302,302,0
20240924,151700,48742272,302,302,302,302,0
20240924,151600,48742272,302,302,302,302,1
20240924,151500,48741970,301,301,301,301,10042
20240924,151400,45719328,302,302,302,302,0
20240924,151300,45719328,302,301,302,301,101
20240924,151200,45688926,301,301,301,301,1900
20240924,151100,45117026,301,301,301,301,0
20240924,151000,45117026,301,301,301,301,1023
20240924,150900,44809103,301,301,301,301,13153
20240924,150800,40850050,301,301,301,301,1
20240924,150700,40849749,300,300,300,300,0
20240924,150600,40849749,300,300,300,300,1
20240924,150500,40849449,301,301,301,301,0
20240924,150400,40849449,301,301,301,301,0
20240924,150300,40849449,301,301,301,301,0
20240924,150200,40849449,301,301,301,301,1
20240924,150100,40849148,300,300,300,300,0
20240924,150000,40849148,300,300,300,300,1
20240924,145900,40848848,301,301,301,301,136
20240924,145800,40807912,301,301,301,301,0
20240924,145700,40807912,301,301,301,301,0
20240924,145600,40807912,301,301,301,301,11
20240924,145500,40804601,301,301,301,301,0
20240924,145400,40804601,301,301,301,301,0
20240924,145300,40804601,301,301,301,301,0
20240924,145200,40804601,301,301,301,301,0
20240924,145100,40804601,301,301,301,301,0
20240924,145000,40804601,301,301,301,301,0
20240924,144900,40804601,301,299,301,299,51
20240924,144800,40789262,301,300,301,299,52
20240924,144700,40773655,300,300,300,300,1
20240924,144600,40773355,301,301,301,301,0
20240924,144500,40773355,301,301,301,301,0
20240924,144400,40773355,301,301,301,301,1
20240924,144300,40773054,301,301,301,301,19
20240924,144200,40767335,301,300,301,300,592
20240924,144100,40589690,300,300,300,300,5000
20240924,144000,39089690,301,301,301,301,500
20240924,143900,38939190,300,300,300,300,0
20240924,143800,38939190,300,300,300,300,2
20240924,143700,38938590,301,301,301,301,0
20240924,143600,38938590,301,301,301,301,100
20240924,143500,38908490,301,301,301,300,3
20240924,143400,38907588,300,300,300,300,0
20240924,143300,38907588,300,300,300,300,9
20240924,143200,38904888,300,300,300,300,2000
20240924,143100,38304888,300,300,300,300,0
20240924,143000,38304888,300,300,300,300,3
20240924,142900,38303988,300,300,300,300,2
20240924,142800,38303388,302,302,302,302,1
20240924,142700,38303086,300,301,301,300,3135
20240924,142600,37359571,301,301,301,301,1
20240924,142500,37359270,300,300,300,300,0
20240924,142400,37359270,300,300,300,300,0
20240924,142300,37359270,300,300,300,300,0
20240924,142200,37359270,300,300,300,300,0
20240924,142100,37359270,300,300,300,300,0
20240924,142000,37359270,300,300,300,300,1580
20240924,141900,36885270,302,300,302,300,2
20240924,141800,36884668,302,301,302,301,2629
20240924,141700,36093082,301,300,301,300,101
20240924,141600,36062682,301,301,301,301,201
20240924,141500,36002181,301,301,301,301,0
20240924,141400,36002181,301,300,301,300,102
20240924,141300,35971481,300,300,300,300,0
20240924,141200,35971481,300,300,300,300,0
20240924,141100,35971481,300,300,300,300,100
20240924,141000,35941481,300,300,300,300,0
20240924,140900,35941481,300,300,300,300,2
20240924,140800,35940881,301,301,301,300,3006
20240924,140700,35039075,300,301,301,300,12
20240924,140600,35035464,302,302,302,302,1
20240924,140500,35035162,301,301,301,301,92
20240924,140400,35007470,302,302,302,302,2
20240924,140300,35006866,300,301,301,300,1801
20240924,140200,34464766,300,300,300,300,0
20240924,140100,34464766,300,300,300,300,0
20240924,140000,34464766,300,300,300,300,0
20240924,135900,34464766,300,300,300,300,0
20240924,135800,34464766,300,300,300,300,0
20240924,135700,34464766,300,300,300,300,0
20240924,135600,34464766,300,301,301,300,2333
20240924,135500,33762545,300,300,300,300,0
20240924,135400,33762545,300,300,300,300,0
20240924,135300,33762545,300,300,300,300,0
20240924,135200,33762545,300,300,300,300,1
20240924,135100,33762245,301,301,301,301,1
20240924,135000,33761944,300,300,300,300,1
20240924,134900,33761644,301,301,301,301,4
20240924,134800,33760440,301,301,301,301,13737
20240924,134700,29625603,301,301,301,301,0
20240924,134600,29625603,301,301,301,301,0
20240924,134500,29625603,301,301,301,301,251
20240924,134400,29550052,301,301,301,301,0
20240924,134300,29550052,301,301,301,301,0
20240924,134200,29550052,301,301,301,301,115
20240924,134100,29515437,301,301,301,301,0
20240924,134000,29515437,301,301,301,301,0
20240924,133900,29515437,301,301,301,301,4
20240924,133800,29514233,301,301,301,301,100
20240924,133700,29484133,301,301,301,301,100
20240924,133600,29454033,300,300,300,300,0
20240924,133500,29454033,300,301,301,300,309
20240924,133400,29361226,301,301,301,301,0
20240924,133300,29361226,301,301,301,301,1
20240924,133200,29360925,302,302,302,302,0
20240924,133100,29360925,302,302,302,302,1
20240924,133000,29360623,301,301,301,301,6565
20240924,132900,27384558,301,301,301,301,0
20240924,132800,27384558,301,301,301,301,101
20240924,132700,27354157,300,300,300,300,0
20240924,132600,27354157,300,300,300,300,0
20240924,132500,27354157,300,300,300,300,0
20240924,132400,27354157,300,300,300,300,0
20240924,132300,27354157,300,300,300,300,0
20240924,132200,27354157,300,300,300,300,1
20240924,132100,27353857,300,300,300,300,0
20240924,132000,27353857,300,300,300,300,0
20240924,131900,27353857,300,300,300,300,0
20240924,131800,27353857,300,300,300,300,0
20240924,131700,27353857,300,300,300,300,0
20240924,131600,27353857,300,300,300,300,0
20240924,131500,27353857,300,300,300,300,0
20240924,131400,27353857,300,300,300,300,0
20240924,131300,27353857,300,300,300,300,0
20240924,131200,27353857,300,300,300,300,0
20240924,131100,27353857,300,300,300,300,0
20240924,131000,27353857,300,300,300,300,0
20240924,130900,27353857,300,300,300,300,1
20240924,130800,27353557,301,301,301,301,45
20240924,130700,27340012,301,300,301,300,2002
20240924,130600,26739411,300,300,300,300,3709
20240924,130500,25626711,300,300,300,300,4057
20240924,130400,24409611,301,301,301,301,1
20240924,130300,24409310,300,300,300,300,0
20240924,130200,24409310,300,300,300,300,0
20240924,130100,24409310,300,300,300,300,5072
20240924,130000,22887710,300,300,300,300,225
20240924,125900,22820210,301,300,301,300,16779
20240924,125800,17786509,299,299,299,299,0
20240924,125700,17786509,299,300,300,299,3931
20240924,125600,16611138,299,299,299,299,0
20240924,125500,16611138,299,299,299,299,10071
20240924,125400,13599909,300,300,300,300,0
20240924,125300,13599909,300,300,300,300,0
20240924,125200,13599909,300,300,300,300,0
20240924,125100,13599909,300,300,300,300,0
20240924,125000,13599909,300,300,300,300,0
20240924,124900,13599909,300,300,300,300,0
20240924,124800,13599909,300,300,300,300,0
20240924,124700,13599909,300,300,300,300,0
20240924,124600,13599909,300,300,300,300,1
20240924,124500,13599609,300,300,300,300,0
20240924,124400,13599609,300,300,300,300,0
20240924,124300,13599609,300,300,300,300,0
20240924,124200,13599609,300,299,300,299,2
20240924,124100,13599010,299,299,299,299,0
20240924,124000,13599010,299,299,299,299,0
20240924,123900,13599010,299,299,299,299,0
20240924,123800,13599010,299,299,299,299,230
20240924,123700,13530240,299,299,299,299,1
20240924,123600,13529941,299,299,299,299,22
20240924,123500,13523363,299,299,299,299,0
20240924,123400,13523363,299,299,299,299,0
20240924,123300,13523363,299,299,299,299,0
20240924,123200,13523363,299,299,299,299,0
20240924,123100,13523363,299,299,299,299,0
20240924,123000,13523363,299,299,299,299,1732
20240924,122900,13005495,299,299,299,299,0
20240924,122800,13005495,299,300,300,299,23
20240924,122700,12998617,299,299,299,299,0
20240924,122600,12998617,299,299,299,299,0
20240924,122500,12998617,299,299,299,299,0
20240924,122400,12998617,299,299,299,299,0
20240924,122300,12998617,299,299,299,299,0
20240924,122200,12998617,299,299,299,299,0
20240924,122100,12998617,299,299,299,299,0
20240924,122000,12998617,299,299,299,299,0
20240924,121900,12998617,299,299,299,299,0
20240924,121800,12998617,299,299,299,299,0
20240924,121700,12998617,299,299,299,299,0
20240924,121600,12998617,299,299,299,299,0
20240924,121500,12998617,299,299,299,299,0
20240924,121400,12998617,299,299,299,299,0
20240924,121300,12998617,299,299,299,299,0
20240924,121200,12998617,299,299,299,299,0
20240924,121100,12998617,299,299,299,299,120
20240924,121000,12962737,299,299,299,299,0
20240924,120900,12962737,299,299,299,299,0
20240924,120800,12962737,299,299,299,299,0
20240924,120700,12962737,299,299,299,299,1
20240924,120600,12962438,299,299,299,299,0
20240924,120500,12962438,299,299,299,299,0
20240924,120400,12962438,299,299,299,299,0
20240924,120300,12962438,299,299,299,299,2
20240924,120200,12961840,300,300,300,300,0
20240924,120100,12961840,300,300,300,300,0
20240924,120000,12961840,300,300,300,300,0
20240924,115900,12961840,300,300,300,300,1
20240924,115800,12961540,299,299,299,299,0
20240924,115700,12961540,299,299,299,299,0
20240924,115600,12961540,299,299,299,299,7
20240924,115500,12959447,299,299,299,299,1493
20240924,115400,12513040,299,299,299,299,0
20240924,115300,12513040,299,299,299,299,0
20240924,115200,12513040,299,299,299,299,0
20240924,115100,12513040,299,299,299,299,0
20240924,115000,12513040,299,299,299,299,0
20240924,114900,12513040,299,299,299,299,9
20240924,114800,12510349,299,299,299,299,0
20240924,114700,12510349,299,299,299,299,1001
20240924,114600,12211050,299,299,299,299,0
20240924,114500,12211050,299,299,299,299,0
20240924,114400,12211050,299,299,299,299,0
20240924,114300,12211050,299,299,299,299,0
20240924,114200,12211050,299,299,299,299,0
20240924,114100,12211050,299,299,299,299,0
20240924,114000,12211050,299,299,299,299,0
20240924,113900,12211050,299,299,299,299,0
20240924,113800,12211050,299,299,299,299,3
20240924,113700,12210153,300,300,300,300,0
20240924,113600,12210153,300,300,300,300,0
20240924,113500,12210153,300,300,300,300,0
20240924,113400,12210153,300,299,300,299,11
20240924,113300,12206854,300,300,300,300,0
20240924,113200,12206854,300,300,300,300,0
20240924,113100,12206854,300,299,300,299,11
20240924,113000,12203564,299,299,299,299,32
20240924,112900,12193996,299,299,299,299,3700
20240924,112800,11087696,298,298,298,298,10
20240924,112700,11084716,298,298,298,298,30
20240924,112600,11075776,298,298,298,298,0
20240924,112500,11075776,298,298,298,298,0
20240924,112400,11075776,298,298,298,298,0
20240924,112300,11075776,298,298,298,298,0
20240924,112200,11075776,298,298,298,298,0
20240924,112100,11075776,298,298,298,298,0
20240924,112000,11075776,298,298,298,298,0
20240924,111900,11075776,298,298,298,298,0
20240924,111800,11075776,298,298,298,298,0
20240924,111700,11075776,298,298,298,298,0
20240924,111600,11075776,298,298,298,298,0
20240924,111500,11075776,298,298,298,298,0
20240924,111400,11075776,298,298,298,298,0
20240924,111300,11075776,298,298,298,298,0
20240924,111200,11075776,298,298,298,298,0
20240924,111100,11075776,298,298,298,298,0
20240924,111000,11075776,298,298,298,298,0
20240924,110900,11075776,298,298,298,298,0
20240924,110800,11075776,298,298,298,298,0
20240924,110700,11075776,298,298,298,298,0
20240924,110600,11075776,298,298,298,298,0
20240924,110500,11075776,298,298,298,298,1000
20240924,110400,10777776,299,299,299,299,0
20240924,110300,10777776,299,299,299,299,0
20240924,110200,10777776,299,299,299,299,0
20240924,110100,10777776,299,299,299,299,1
20240924,110000,10777477,299,299,299,299,0
20240924,105900,10777477,299,299,299,299,0
20240924,105800,10777477,299,299,299,299,0
20240924,105700,10777477,299,299,299,299,0
20240924,105600,10777477,299,299,299,299,0
20240924,105500,10777477,299,299,299,299,0
20240924,105400,10777477,299,299,299,299,0
20240924,105300,10777477,299,299,299,299,0
20240924,105200,10777477,299,299,299,299,0
20240924,105100,10777477,299,299,299,299,0
20240924,105000,10777477,299,299,299,299,0
20240924,104900,10777477,299,299,299,299,0
20240924,104800,10777477,299,299,299,299,0
20240924,104700,10777477,299,299,299,299,0
20240924,104600,10777477,299,299,299,299,0
20240924,104500,10777477,299,299,299,299,0
20240924,104400,10777477,299,299,299,299,2
20240924,104300,10776879,299,299,299,299,0
20240924,104200,10776879,299,299,299,299,66
20240924,104100,10757145,299,299,299,299,0
20240924,104000,10757145,299,298,299,298,2
20240924,103900,10756548,298,298,298,298,0
20240924,103800,10756548,298,298,298,298,1
20240924,103700,10756250,299,299,299,299,0
20240924,103600,10756250,299,299,299,299,0
20240924,103500,10756250,299,299,299,299,0
20240924,103400,10756250,299,299,299,299,0
20240924,103300,10756250,299,299,299,299,7917
20240924,103200,8389067,299,299,299,299,101
20240924,103100,8358868,300,300,300,300,0
20240924,103000,8358868,300,300,300,300,0
20240924,102900,8358868,300,300,300,300,0
20240924,102800,8358868,300,300,300,300,0
20240924,102700,8358868,300,300,300,300,0
20240924,102600,8358868,300,300,300,300,1
20240924,102500,8358568,298,298,298,298,0
20240924,102400,8358568,298,298,298,298,200
20240924,102300,8298968,298,298,298,298,675
20240924,102200,8097818,300,300,300,300,0
20240924,102100,8097818,300,300,300,300,0
20240924,102000,8097818,300,300,300,300,0
20240924,101900,8097818,300,300,300,300,0
20240924,101800,8097818,300,300,300,300,0
20240924,101700,8097818,300,300,300,300,0
20240924,101600,8097818,300,300,300,300,0
20240924,101500,8097818,300,298,300,298,4
20240924,101400,8096620,298,300,300,298,10
20240924,101300,8093632,298,298,298,298,0
20240924,101200,8093632,298,298,298,298,0
20240924,101100,8093632,298,298,298,298,0
20240924,101000,8093632,298,298,298,298,0
20240924,100900,8093632,298,298,298,298,0
20240924,100800,8093632,298,298,298,298,1
20240924,100700,8093334,299,299,299,299,2814
20240924,100600,7251948,299,299,299,299,8
20240924,100500,7249556,299,299,299,299,0
20240924,100400,7249556,299,298,299,298,2
20240924,100300,7248959,300,300,300,300,1
20240924,100200,7248659,300,300,300,300,27
20240924,100100,7240559,298,298,298,298,0
20240924,100000,7240559,298,299,299,298,1932
20240924,095900,6662893,300,300,300,300,0
20240924,095800,6662893,300,300,300,300,0
20240924,095700,6662893,300,300,300,300,0
20240924,095600,6662893,300,300,300,300,0
20240924,095500,6662893,300,300,300,300,0
20240924,095400,6662893,300,300,300,300,0
20240924,095300,6662893,300,300,300,300,0
20240924,095200,6662893,300,300,300,300,0
20240924,095100,6662893,300,300,300,300,1
20240924,095000,6662593,299,299,299,299,0
20240924,094900,6662593,299,299,299,299,0
20240924,094800,6662593,299,299,299,299,0
20240924,094700,6662593,299,299,299,299,1212
20240924,094600,6300205,299,299,299,299,0
20240924,094500,6300205,299,299,299,299,0
20240924,094400,6300205,299,300,300,299,4
20240924,094300,6299008,301,301,301,301,0
20240924,094200,6299008,301,300,301,300,2
20240924,094100,6298407,298,299,299,298,7731
20240924,094000,3993325,301,300,301,300,73
20240924,093900,3971364,300,299,300,299,14
20240924,093800,3967173,299,299,299,299,4
20240924,093700,3965977,299,299,299,299,26
20240924,093600,3958203,299,299,299,299,141
20240924,093500,3916044,300,300,300,300,0
20240924,093400,3916044,300,300,300,300,9001
20240924,093300,1215744,298,298,298,298,1
20240924,093200,1215446,298,298,298,298,0
20240924,093100,1215446,298,299,299,298,24
20240924,093000,1208292,300,300,300,300,0
20240924,092900,1208292,300,300,300,300,0
20240924,092800,1208292,300,300,300,300,2
20240924,092700,1207692,299,299,299,299,0
20240924,092600,1207692,299,299,299,299,0
20240924,092500,1207692,299,299,299,299,49
20240924,092400,1193041,299,299,299,299,0
20240924,092300,1193041,299,299,299,299,0
20240924,092200,1193041,299,299,299,299,1
20240924,092100,1192742,299,299,299,299,0
20240924,092000,1192742,299,299,299,299,0
20240924,091900,1192742,299,299,299,299,6
20240924,091800,1190948,299,299,299,299,16
20240924,091700,1186164,300,300,300,300,0
20240924,091600,1186164,300,300,300,300,0
20240924,091500,1186164,300,300,300,300,0
20240924,091400,1186164,300,300,300,300,0
20240924,091300,1186164,300,299,300,298,142
20240924,091200,1143608,299,299,299,299,1
20240924,091100,1143309,300,300,300,300,0
20240924,091000,1143309,300,300,300,300,0
20240924,090900,1143309,300,300,300,300,1
20240924,090800,1143009,298,300,300,298,403
20240924,090700,1022907,300,300,300,300,3
20240924,090600,1022007,298,300,300,298,1593
20240924,090500,544807,299,299,299,299,557
20240924,090400,378264,299,299,299,299,0
20240924,090300,378264,299,299,299,299,400
20240924,090200,258664,298,298,298,298,0
20240924,090100,258664,298,298,298,298,0
20240924,090000,258664,298,298,298,298,868