stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,190200,88280411,302,302,302,302,42
20240927,190100,88280411,302,302,302,302,0
20240927,190000,88280411,302,302,302,302,0
20240927,185900,88280411,302,302,302,302,0
20240927,185800,88280411,302,302,302,302,0
20240927,185700,88280411,302,302,302,302,0
20240927,185600,88280411,302,302,302,302,0
20240927,185500,88280411,302,302,302,302,0
20240927,185400,88280411,302,302,302,302,0
20240927,185300,88280411,302,302,302,302,0
20240927,185200,88280411,302,302,302,302,0
20240927,185100,88280411,302,302,302,302,0
20240927,185000,88280411,302,302,302,302,0
20240927,184900,88280411,302,302,302,302,0
20240927,184800,88280411,302,302,302,302,0
20240927,184700,88280411,302,302,302,302,0
20240927,184600,88280411,302,302,302,302,0
20240927,184500,88280411,302,302,302,302,0
20240927,184400,88280411,302,302,302,302,0
20240927,184300,88280411,302,302,302,302,0
20240927,184200,88280411,302,302,302,302,0
20240927,184100,88280411,302,302,302,302,0
20240927,184000,88280411,302,302,302,302,0
20240927,183900,88280411,302,302,302,302,0
20240927,183800,88280411,302,302,302,302,0
20240927,183700,88280411,302,302,302,302,0
20240927,183600,88280411,302,302,302,302,0
20240927,183500,88280411,302,302,302,302,0
20240927,183400,88280411,302,302,302,302,0
20240927,183300,88280411,302,302,302,302,0
20240927,183200,88280411,302,302,302,302,42
20240927,183100,88280411,302,302,302,302,0
20240927,183000,88280411,302,302,302,302,0
20240927,182900,88280411,302,302,302,302,0
20240927,182800,88280411,302,302,302,302,0
20240927,182700,88280411,302,302,302,302,0
20240927,182600,88280411,302,302,302,302,0
20240927,182500,88280411,302,302,302,302,0
20240927,182400,88280411,302,302,302,302,0
20240927,182300,88280411,302,302,302,302,0
20240927,182200,88280411,302,302,302,302,0
20240927,182100,88280411,302,302,302,302,0
20240927,182000,88280411,302,302,302,302,0
20240927,181900,88280411,302,302,302,302,0
20240927,181800,88280411,302,302,302,302,0
20240927,181700,88280411,302,302,302,302,0
20240927,181600,88280411,302,302,302,302,0
20240927,181500,88280411,302,302,302,302,0
20240927,181400,88280411,302,302,302,302,0
20240927,181300,88280411,302,302,302,302,0
20240927,181200,88280411,302,302,302,302,0
20240927,181100,88280411,302,302,302,302,0
20240927,181000,88280411,302,302,302,302,0
20240927,180900,88280411,302,302,302,302,0
20240927,180800,88280411,302,302,302,302,0
20240927,180700,88280411,302,302,302,302,0
20240927,180600,88280411,302,302,302,302,0
20240927,180500,88280411,302,302,302,302,0
20240927,180400,88280411,302,302,302,302,0
20240927,180300,88280411,302,302,302,302,0
20240927,180200,88280411,302,302,302,302,42
20240927,180100,88280411,302,302,302,302,0
20240927,180000,88280411,302,302,302,302,0
20240927,175900,88280411,302,302,302,302,0
20240927,175800,88280411,302,302,302,302,0
20240927,175700,88280411,302,302,302,302,0
20240927,175600,88280411,302,302,302,302,0
20240927,175500,88280411,302,302,302,302,0
20240927,175400,88280411,302,302,302,302,0
20240927,175300,88280411,302,302,302,302,0
20240927,175200,88280411,302,302,302,302,0
20240927,175100,88280411,302,302,302,302,0
20240927,175000,88280411,302,302,302,302,0
20240927,174900,88280411,302,302,302,302,0
20240927,174800,88280411,302,302,302,302,0
20240927,174700,88280411,302,302,302,302,0
20240927,174600,88280411,302,302,302,302,0
20240927,174500,88280411,302,302,302,302,0
20240927,174400,88280411,302,302,302,302,0
20240927,174300,88280411,302,302,302,302,0
20240927,174200,88280411,302,302,302,302,0
20240927,174100,88280411,302,302,302,302,0
20240927,174000,88280411,302,302,302,302,0
20240927,173900,88280411,302,302,302,302,0
20240927,173800,88280411,302,302,302,302,0
20240927,173700,88280411,302,302,302,302,0
20240927,173600,88280411,302,302,302,302,0
20240927,173500,88280411,302,302,302,302,0
20240927,173400,88280411,302,302,302,302,0
20240927,173300,88280411,302,302,302,302,0
20240927,173200,88280411,302,302,302,302,42
20240927,173100,88280411,302,302,302,302,0
20240927,173000,88280411,302,302,302,302,0
20240927,172900,88280411,302,302,302,302,0
20240927,172800,88280411,302,302,302,302,0
20240927,172700,88280411,302,302,302,302,0
20240927,172600,88280411,302,302,302,302,0
20240927,172500,88280411,302,302,302,302,0
20240927,172400,88280411,302,302,302,302,0
20240927,172300,88280411,302,302,302,302,0
20240927,172200,88280411,302,302,302,302,0
20240927,172100,88280411,302,302,302,302,0
20240927,172000,88280411,302,302,302,302,0
20240927,171900,88280411,302,302,302,302,0
20240927,171800,88280411,302,302,302,302,0
20240927,171700,88280411,302,302,302,302,0
20240927,171600,88280411,302,302,302,302,0
20240927,171500,88280411,302,302,302,302,0
20240927,171400,88280411,302,302,302,302,0
20240927,171300,88280411,302,302,302,302,0
20240927,171200,88280411,302,302,302,302,0
20240927,171100,88280411,302,302,302,302,0
20240927,171000,88280411,302,302,302,302,0
20240927,170900,88280411,302,302,302,302,0
20240927,170800,88280411,302,302,302,302,0
20240927,170700,88280411,302,302,302,302,0
20240927,170600,88280411,302,302,302,302,0
20240927,170500,88280411,302,302,302,302,0
20240927,170400,88280411,302,302,302,302,0
20240927,170300,88280411,302,302,302,302,0
20240927,170200,88280411,302,302,302,302,42
20240927,170100,88280411,302,302,302,302,0
20240927,170000,88280411,302,302,302,302,0
20240927,165900,88280411,302,302,302,302,0
20240927,165800,88280411,302,302,302,302,0
20240927,165700,88280411,302,302,302,302,0
20240927,165600,88280411,302,302,302,302,0
20240927,165500,88280411,302,302,302,302,0
20240927,165400,88280411,302,302,302,302,0
20240927,165300,88280411,302,302,302,302,0
20240927,165200,88280411,302,302,302,302,0
20240927,165100,88280411,302,302,302,302,0
20240927,165000,88280411,302,302,302,302,0
20240927,164900,88280411,302,302,302,302,0
20240927,164800,88280411,302,302,302,302,0
20240927,164700,88280411,302,302,302,302,0
20240927,164600,88280411,302,302,302,302,0
20240927,164500,88280411,302,302,302,302,0
20240927,164400,88280411,302,302,302,302,0
20240927,164300,88280411,302,302,302,302,0
20240927,164200,88280411,302,302,302,302,0
20240927,164100,88280411,302,302,302,302,0
20240927,164000,88280411,302,302,302,302,0
20240927,163900,88280411,302,302,302,302,0
20240927,163800,88280411,302,302,302,302,0
20240927,163700,88280411,302,302,302,302,0
20240927,163600,88280411,302,302,302,302,0
20240927,163500,88280411,302,302,302,302,0
20240927,163400,88280411,302,302,302,302,0
20240927,163300,88280411,302,302,302,302,0
20240927,163200,88280411,302,302,302,302,42
20240927,163100,88280411,302,302,302,302,0
20240927,163000,88280411,302,302,302,302,0
20240927,162900,88280411,302,302,302,302,0
20240927,162800,88280411,302,302,302,302,0
20240927,162700,88280411,302,302,302,302,0
20240927,162600,88280411,302,302,302,302,0
20240927,162500,88280411,302,302,302,302,0
20240927,162400,88280411,302,302,302,302,0
20240927,162300,88280411,302,302,302,302,0
20240927,162200,88280411,302,302,302,302,0
20240927,162100,88280411,302,302,302,302,0
20240927,162000,88280411,302,302,302,302,0
20240927,161900,88280411,302,302,302,302,0
20240927,161800,88280411,302,302,302,302,0
20240927,161700,88280411,302,302,302,302,0
20240927,161600,88280411,302,302,302,302,0
20240927,161500,88280411,302,302,302,302,0
20240927,161400,88280411,302,302,302,302,0
20240927,161300,88280411,302,302,302,302,0
20240927,161200,88280411,302,302,302,302,0
20240927,161100,88280411,302,302,302,302,0
20240927,161000,88280411,302,302,302,302,0
20240927,160900,88280411,302,302,302,302,0
20240927,160800,88280411,302,302,302,302,0
20240927,160700,88280411,302,302,302,302,0
20240927,160600,88280411,302,302,302,302,0
20240927,160500,88280411,302,302,302,302,0
20240927,160400,88280411,302,302,302,302,0
20240927,160300,88280411,302,302,302,302,0
20240927,160200,88280411,302,302,302,302,42
20240927,160100,88280411,302,302,302,302,0
20240927,160000,88280411,302,302,302,302,0
20240927,155900,88280411,302,302,302,302,0
20240927,155800,88280411,302,302,302,302,0
20240927,155700,88280411,302,302,302,302,0
20240927,155600,88280411,302,302,302,302,0
20240927,155500,88280411,302,302,302,302,0
20240927,155400,88280411,302,302,302,302,0
20240927,155300,88280411,302,302,302,302,0
20240927,155200,88280411,302,302,302,302,0
20240927,155100,88280411,302,302,302,302,0
20240927,155000,88280411,302,302,302,302,0
20240927,154900,88280411,302,302,302,302,0
20240927,154800,88280411,302,302,302,302,0
20240927,154700,88280411,302,302,302,302,0
20240927,154600,88280411,302,302,302,302,0
20240927,154500,88280411,302,302,302,302,0
20240927,154400,88280411,302,302,302,302,0
20240927,154300,88280411,302,302,302,302,0
20240927,154200,88280411,302,302,302,302,0
20240927,154100,88280411,302,302,302,302,0
20240927,154000,88280411,302,302,302,302,0
20240927,153900,88280411,302,302,302,302,0
20240927,153800,88280411,302,302,302,302,0
20240927,153700,88280411,302,302,302,302,0
20240927,153600,88280411,302,302,302,302,0
20240927,153500,88280411,302,302,302,302,0
20240927,153400,88280411,302,302,302,302,0
20240927,153300,88280411,302,302,302,302,0
20240927,153200,88280411,302,302,302,302,42
20240927,153100,88280411,302,302,302,302,0
20240927,153000,88280411,302,302,302,302,42
20240927,152900,88267727,302,302,302,302,0
20240927,152800,88267727,302,302,302,302,0
20240927,152700,88267727,302,302,302,302,0
20240927,152600,88267727,302,302,302,302,0
20240927,152500,88267727,302,302,302,302,0
20240927,152400,88267727,302,302,302,302,0
20240927,152300,88267727,302,302,302,302,0
20240927,152200,88267727,302,302,302,302,0
20240927,152100,88267727,302,302,302,302,0
20240927,152000,88267727,302,302,302,302,0
20240927,151900,88267727,302,302,302,301,20
20240927,151800,88261689,302,302,302,302,1
20240927,151700,88261387,302,302,302,302,1
20240927,151600,88261085,302,302,302,302,1
20240927,151500,88260783,302,302,302,302,0
20240927,151400,88260783,302,302,302,302,1
20240927,151300,88260481,302,301,302,301,21000
20240927,151200,81919481,300,300,300,300,1
20240927,151100,81919181,301,301,301,301,1001
20240927,151000,81617880,301,301,301,301,2
20240927,150900,81617278,301,301,301,301,2000
20240927,150800,81015278,300,300,300,300,0
20240927,150700,81015278,300,301,301,300,2
20240927,150600,81014677,300,300,300,300,0
20240927,150500,81014677,300,301,301,300,2
20240927,150400,81014076,300,300,300,300,0
20240927,150300,81014076,300,300,300,300,2
20240927,150200,81013476,301,301,301,301,1
20240927,150100,81013175,301,301,301,301,3
20240927,150000,81012272,300,300,300,300,1145
20240927,145900,80668772,300,299,300,299,154
20240927,145800,80622602,300,300,300,300,5
20240927,145700,80621102,300,299,300,299,6
20240927,145600,80619303,300,300,300,300,5
20240927,145500,80617803,300,300,300,300,1
20240927,145400,80617503,300,299,300,299,22
20240927,145300,80610904,300,301,301,300,30562
20240927,145200,71442303,300,300,300,300,0
20240927,145100,71442303,300,301,301,300,6334
20240927,145000,69536103,300,300,300,300,106
20240927,144900,69504303,300,300,300,300,0
20240927,144800,69504303,300,300,300,299,8
20240927,144700,69501904,299,299,299,299,0
20240927,144600,69501904,299,299,299,299,1
20240927,144500,69501605,299,299,299,299,0
20240927,144400,69501605,299,300,300,299,26
20240927,144300,69493810,300,300,300,300,19
20240927,144200,69488110,301,301,301,301,0
20240927,144100,69488110,301,301,301,301,0
20240927,144000,69488110,301,300,301,300,78
20240927,143900,69464704,299,299,299,299,0
20240927,143800,69464704,299,300,300,299,2
20240927,143700,69464105,299,299,299,299,0
20240927,143600,69464105,299,299,299,299,0
20240927,143500,69464105,299,299,299,299,0
20240927,143400,69464105,299,300,300,299,36
20240927,143300,69453323,300,300,300,300,4
20240927,143200,69452123,301,301,301,301,10
20240927,143100,69449113,300,300,301,300,89
20240927,143000,69422412,299,299,299,299,0
20240927,142900,69422412,299,299,299,299,0
20240927,142800,69422412,299,299,299,299,1
20240927,142700,69422113,300,300,300,300,0
20240927,142600,69422113,300,300,300,300,8001
20240927,142500,67021813,299,299,299,299,5
20240927,142400,67020318,299,299,299,299,0
20240927,142300,67020318,299,299,299,299,9215
20240927,142200,64265033,299,299,299,299,0
20240927,142100,64265033,299,299,299,299,0
20240927,142000,64265033,299,299,299,299,2999
20240927,141900,63368332,299,299,299,299,0
20240927,141800,63368332,299,299,299,299,0
20240927,141700,63368332,299,299,299,299,1
20240927,141600,63368033,299,299,299,299,299
20240927,141500,63278632,299,299,299,299,0
20240927,141400,63278632,299,299,299,299,0
20240927,141300,63278632,299,299,299,299,0
20240927,141200,63278632,299,299,299,299,0
20240927,141100,63278632,299,299,299,299,1
20240927,141000,63278333,300,300,300,300,0
20240927,140900,63278333,300,300,300,300,0
20240927,140800,63278333,300,300,300,300,0
20240927,140700,63278333,300,300,300,300,0
20240927,140600,63278333,300,300,300,300,0
20240927,140500,63278333,300,300,300,300,1
20240927,140400,63278033,298,298,298,298,0
20240927,140300,63278033,298,298,298,298,0
20240927,140200,63278033,298,298,298,298,0
20240927,140100,63278033,298,298,298,298,0
20240927,140000,63278033,298,299,299,298,2671
20240927,135900,62481976,299,299,299,299,0
20240927,135800,62481976,299,299,299,299,3
20240927,135700,62481079,299,299,299,299,1
20240927,135600,62480780,299,299,299,299,52
20240927,135500,62465232,300,300,300,300,0
20240927,135400,62465232,300,300,300,300,0
20240927,135300,62465232,300,300,300,300,0
20240927,135200,62465232,300,300,300,300,0
20240927,135100,62465232,300,300,300,300,4
20240927,135000,62464032,299,299,299,299,0
20240927,134900,62464032,299,299,299,299,0
20240927,134800,62464032,299,299,299,299,192
20240927,134700,62406624,299,299,299,299,0
20240927,134600,62406624,299,299,299,299,3500
20240927,134500,61360124,299,299,299,299,0
20240927,134400,61360124,299,299,299,299,2
20240927,134300,61359526,299,299,299,299,0
20240927,134200,61359526,299,299,299,298,3132
20240927,134100,60423190,299,299,299,299,4000
20240927,134000,59227190,299,299,299,299,0
20240927,133900,59227190,299,299,299,299,0
20240927,133800,59227190,299,299,299,299,0
20240927,133700,59227190,299,299,299,299,0
20240927,133600,59227190,299,299,299,299,1000
20240927,133500,58928190,298,298,298,298,0
20240927,133400,58928190,298,298,298,298,0
20240927,133300,58928190,298,298,298,298,2
20240927,133200,58927594,298,298,298,298,0
20240927,133100,58927594,298,298,298,298,0
20240927,133000,58927594,298,298,298,298,0
20240927,132900,58927594,298,298,298,298,0
20240927,132800,58927594,298,298,298,298,0
20240927,132700,58927594,298,298,298,298,1001
20240927,132600,58629296,299,299,299,299,13377
20240927,132500,54629573,299,299,299,299,0
20240927,132400,54629573,299,299,299,299,1
20240927,132300,54629274,299,299,299,299,0
20240927,132200,54629274,299,299,299,299,0
20240927,132100,54629274,299,299,299,299,0
20240927,132000,54629274,299,299,299,299,27
20240927,131900,54621201,299,299,299,299,0
20240927,131800,54621201,299,299,299,299,16
20240927,131700,54616417,298,298,298,298,6
20240927,131600,54614629,299,299,299,299,0
20240927,131500,54614629,299,299,299,299,0
20240927,131400,54614629,299,299,299,299,0
20240927,131300,54614629,299,299,299,299,0
20240927,131200,54614629,299,299,299,299,0
20240927,131100,54614629,299,299,299,299,0
20240927,131000,54614629,299,299,299,299,0
20240927,130900,54614629,299,299,299,299,0
20240927,130800,54614629,299,299,299,299,0
20240927,130700,54614629,299,299,299,299,20
20240927,130600,54608649,298,298,298,298,0
20240927,130500,54608649,298,298,298,298,0
20240927,130400,54608649,298,299,299,298,722
20240927,130300,54393488,299,299,299,299,301
20240927,130200,54303489,299,299,299,299,0
20240927,130100,54303489,299,299,299,299,0
20240927,130000,54303489,299,299,299,299,0
20240927,125900,54303489,299,299,299,299,2
20240927,125800,54302891,299,299,299,299,24558
20240927,125700,46960049,300,300,300,300,1
20240927,125600,46959749,300,300,300,300,0
20240927,125500,46959749,300,300,300,300,0
20240927,125400,46959749,300,300,300,300,0
20240927,125300,46959749,300,300,300,300,1
20240927,125200,46959449,300,300,300,300,0
20240927,125100,46959449,300,300,300,300,10
20240927,125000,46956449,300,300,300,300,1
20240927,124900,46956149,299,299,299,299,1
20240927,124800,46955850,300,300,300,300,1698
20240927,124700,46446450,300,300,300,300,0
20240927,124600,46446450,300,300,300,300,0
20240927,124500,46446450,300,300,300,300,0
20240927,124400,46446450,300,300,300,300,3023
20240927,124300,45539550,301,301,301,301,1
20240927,124200,45539249,300,300,300,300,0
20240927,124100,45539249,300,300,300,300,0
20240927,124000,45539249,300,300,300,300,0
20240927,123900,45539249,300,300,300,300,0
20240927,123800,45539249,300,300,300,300,0
20240927,123700,45539249,300,300,300,300,0
20240927,123600,45539249,300,300,300,300,0
20240927,123500,45539249,300,300,300,300,0
20240927,123400,45539249,300,300,300,300,0
20240927,123300,45539249,300,300,300,300,0
20240927,123200,45539249,300,300,300,300,935
20240927,123100,45258749,300,300,300,300,0
20240927,123000,45258749,300,300,300,300,0
20240927,122900,45258749,300,300,300,300,7000
20240927,122800,43158749,300,300,300,300,0
20240927,122700,43158749,300,300,300,300,0
20240927,122600,43158749,300,300,300,300,2
20240927,122500,43158149,299,299,299,299,0
20240927,122400,43158149,299,299,299,299,0
20240927,122300,43158149,299,299,299,299,3644
20240927,122200,42068593,300,300,300,300,0
20240927,122100,42068593,300,300,300,300,0
20240927,122000,42068593,300,300,300,300,0
20240927,121900,42068593,300,300,300,300,34
20240927,121800,42058393,300,300,300,300,2
20240927,121700,42057793,300,300,300,300,0
20240927,121600,42057793,300,299,300,299,6
20240927,121500,42055996,300,300,300,300,24
20240927,121400,42048796,300,300,300,300,0
20240927,121300,42048796,300,300,300,300,0
20240927,121200,42048796,300,300,300,300,0
20240927,121100,42048796,300,300,300,300,0
20240927,121000,42048796,300,300,300,300,0
20240927,120900,42048796,300,300,300,300,0
20240927,120800,42048796,300,300,300,300,1
20240927,120700,42048496,300,300,300,300,1
20240927,120600,42048196,300,300,300,300,0
20240927,120500,42048196,300,300,300,300,0
20240927,120400,42048196,300,300,300,300,0
20240927,120300,42048196,300,300,300,300,0
20240927,120200,42048196,300,300,300,300,0
20240927,120100,42048196,300,300,300,300,44
20240927,120000,42034996,301,301,301,301,2
20240927,115900,42034394,301,301,301,301,1
20240927,115800,42034093,299,299,299,299,0
20240927,115700,42034093,299,299,299,299,0
20240927,115600,42034093,299,299,299,299,20
20240927,115500,42028113,301,299,301,299,2001
20240927,115400,41429812,300,300,300,300,3174
20240927,115300,40477612,300,300,300,300,159
20240927,115200,40429912,300,300,300,300,0
20240927,115100,40429912,300,300,300,300,0
20240927,115000,40429912,300,300,300,300,0
20240927,114900,40429912,300,300,300,300,8575
20240927,114800,37857412,300,300,300,300,193
20240927,114700,37799512,301,301,301,301,0
20240927,114600,37799512,301,301,301,301,0
20240927,114500,37799512,301,301,301,301,0
20240927,114400,37799512,301,301,301,301,0
20240927,114300,37799512,301,301,301,301,0
20240927,114200,37799512,301,301,301,301,0
20240927,114100,37799512,301,301,301,301,0
20240927,114000,37799512,301,301,301,301,0
20240927,113900,37799512,301,301,301,301,0
20240927,113800,37799512,301,301,301,301,0
20240927,113700,37799512,301,301,301,301,0
20240927,113600,37799512,301,301,301,301,0
20240927,113500,37799512,301,301,301,301,0
20240927,113400,37799512,301,301,301,301,0
20240927,113300,37799512,301,301,301,301,0
20240927,113200,37799512,301,301,301,301,0
20240927,113100,37799512,301,301,301,301,0
20240927,113000,37799512,301,301,301,301,0
20240927,112900,37799512,301,301,301,301,0
20240927,112800,37799512,301,301,301,301,0
20240927,112700,37799512,301,301,301,301,0
20240927,112600,37799512,301,301,301,301,1
20240927,112500,37799211,299,299,299,299,0
20240927,112400,37799211,299,299,299,299,0
20240927,112300,37799211,299,299,299,299,0
20240927,112200,37799211,299,300,300,299,4122
20240927,112100,36563179,300,300,300,300,0
20240927,112000,36563179,300,300,300,300,0
20240927,111900,36563179,300,300,300,300,0
20240927,111800,36563179,300,300,300,300,46
20240927,111700,36549379,300,300,300,300,0
20240927,111600,36549379,300,300,300,300,0
20240927,111500,36549379,300,300,300,300,0
20240927,111400,36549379,300,300,300,300,0
20240927,111300,36549379,300,300,300,300,1506
20240927,111200,36097579,300,300,300,300,0
20240927,111100,36097579,300,300,300,300,0
20240927,111000,36097579,300,300,300,300,0
20240927,110900,36097579,300,300,300,300,500
20240927,110800,35947579,300,300,300,300,0
20240927,110700,35947579,300,300,300,300,0
20240927,110600,35947579,300,300,300,300,2691
20240927,110500,35140279,301,301,301,301,0
20240927,110400,35140279,301,301,301,301,0
20240927,110300,35140279,301,301,301,301,0
20240927,110200,35140279,301,301,301,301,0
20240927,110100,35140279,301,301,301,301,0
20240927,110000,35140279,301,301,301,301,0
20240927,105900,35140279,301,301,301,301,0
20240927,105800,35140279,301,301,301,301,0
20240927,105700,35140279,301,301,301,301,3
20240927,105600,35139376,301,301,301,301,0
20240927,105500,35139376,301,301,301,301,0
20240927,105400,35139376,301,301,301,301,0
20240927,105300,35139376,301,301,301,301,0
20240927,105200,35139376,301,301,301,301,5
20240927,105100,35137871,301,301,301,301,6
20240927,105000,35136065,301,301,301,301,1
20240927,104900,35135764,300,300,300,300,0
20240927,104800,35135764,300,300,300,300,0
20240927,104700,35135764,300,300,300,300,0
20240927,104600,35135764,300,301,301,300,401
20240927,104500,35015463,301,301,301,301,0
20240927,104400,35015463,301,301,301,301,0
20240927,104300,35015463,301,301,301,301,0
20240927,104200,35015463,301,301,301,301,0
20240927,104100,35015463,301,301,301,301,1
20240927,104000,35015162,300,300,300,300,0
20240927,103900,35015162,300,300,300,300,0
20240927,103800,35015162,300,300,300,300,0
20240927,103700,35015162,300,300,300,300,0
20240927,103600,35015162,300,300,300,300,0
20240927,103500,35015162,300,300,300,300,0
20240927,103400,35015162,300,300,300,300,4549
20240927,103300,33650462,300,300,300,300,0
20240927,103200,33650462,300,300,300,300,0
20240927,103100,33650462,300,300,300,300,0
20240927,103000,33650462,300,300,300,300,0
20240927,102900,33650462,300,300,300,300,0
20240927,102800,33650462,300,300,300,300,0
20240927,102700,33650462,300,300,300,300,0
20240927,102600,33650462,300,300,300,300,0
20240927,102500,33650462,300,300,300,300,995
20240927,102400,33351962,301,301,301,301,1
20240927,102300,33351661,301,301,301,301,0
20240927,102200,33351661,301,301,301,301,2
20240927,102100,33351059,301,301,301,301,1
20240927,102000,33350758,301,300,301,300,734
20240927,101900,33130557,300,300,300,300,0
20240927,101800,33130557,300,301,301,300,886
20240927,101700,32864756,302,302,302,302,0
20240927,101600,32864756,302,302,302,302,0
20240927,101500,32864756,302,302,302,302,0
20240927,101400,32864756,302,302,302,302,0
20240927,101300,32864756,302,302,302,302,0
20240927,101200,32864756,302,302,302,302,0
20240927,101100,32864756,302,302,302,302,1
20240927,101000,32864454,302,302,302,302,0
20240927,100900,32864454,302,302,302,302,0
20240927,100800,32864454,302,302,302,302,0
20240927,100700,32864454,302,302,302,302,0
20240927,100600,32864454,302,302,302,302,0
20240927,100500,32864454,302,302,302,302,2
20240927,100400,32863850,302,302,302,302,0
20240927,100300,32863850,302,302,302,302,0
20240927,100200,32863850,302,302,302,302,43
20240927,100100,32850864,302,302,302,302,1
20240927,100000,32850562,301,301,301,301,3006
20240927,095900,31945756,302,302,302,302,0
20240927,095800,31945756,302,302,302,302,0
20240927,095700,31945756,302,302,302,302,0
20240927,095600,31945756,302,302,302,302,0
20240927,095500,31945756,302,302,302,302,0
20240927,095400,31945756,302,302,302,302,0
20240927,095300,31945756,302,302,302,302,0
20240927,095200,31945756,302,302,302,302,0
20240927,095100,31945756,302,302,302,302,0
20240927,095000,31945756,302,301,302,301,12
20240927,094900,31942143,300,300,300,300,0
20240927,094800,31942143,300,300,300,300,17429
20240927,094700,26713443,300,300,300,300,23105
20240927,094600,19781943,301,301,301,301,1
20240927,094500,19781642,300,300,300,300,0
20240927,094400,19781642,300,300,300,300,5
20240927,094300,19780142,301,301,301,301,0
20240927,094200,19780142,301,301,301,301,71
20240927,094100,19758771,301,301,301,301,17
20240927,094000,19753654,301,301,301,301,0
20240927,093900,19753654,301,301,301,301,0
20240927,093800,19753654,301,301,301,301,0
20240927,093700,19753654,301,301,301,301,0
20240927,093600,19753654,301,301,301,301,0
20240927,093500,19753654,301,301,301,301,4
20240927,093400,19752450,301,301,301,301,1
20240927,093300,19752149,301,301,301,301,0
20240927,093200,19752149,301,301,301,301,2
20240927,093100,19751547,300,300,300,300,0
20240927,093000,19751547,300,300,300,300,0
20240927,092900,19751547,300,300,300,300,0
20240927,092800,19751547,300,300,300,300,0
20240927,092700,19751547,300,300,300,300,0
20240927,092600,19751547,300,300,300,300,0
20240927,092500,19751547,300,300,300,300,134
20240927,092400,19711347,301,301,301,301,2
20240927,092300,19710745,300,301,301,300,75
20240927,092200,19688241,301,301,301,301,11
20240927,092100,19684930,301,301,301,300,213
20240927,092000,19620818,301,301,301,301,0
20240927,091900,19620818,301,301,301,301,11
20240927,091800,19617507,299,302,302,299,4002
20240927,091700,18417587,301,300,301,300,3849
20240927,091600,17259555,301,301,301,301,1
20240927,091500,17259254,300,300,301,300,57
20240927,091400,17242153,300,300,300,300,0
20240927,091300,17242153,300,300,300,300,0
20240927,091200,17242153,300,300,300,300,130
20240927,091100,17203153,299,299,299,299,3000
20240927,091000,16306153,299,299,299,299,3000
20240927,090900,15409153,300,300,300,300,1
20240927,090800,15408853,299,299,299,299,479
20240927,090700,15265632,299,299,299,299,3
20240927,090600,15264735,299,299,299,299,897
20240927,090500,14996532,298,298,298,298,0
20240927,090400,14996532,298,300,300,298,42736
20240927,090300,2221200,300,300,300,300,0
20240927,090200,2221200,300,300,300,300,802
20240927,090100,1980600,300,300,300,300,1000
20240927,090000,1680600,300,300,300,300,5602