stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192300,87302395,225,225,225,225,2266
20240924,192200,87302395,225,225,225,225,0
20240924,192100,87302395,225,225,225,225,0
20240924,192000,87302395,225,225,225,225,0
20240924,191900,87302395,225,225,225,225,0
20240924,191800,87302395,225,225,225,225,0
20240924,191700,87302395,225,225,225,225,0
20240924,191600,87302395,225,225,225,225,0
20240924,191500,87302395,225,225,225,225,0
20240924,191400,87302395,225,225,225,225,0
20240924,191300,87302395,225,225,225,225,0
20240924,191200,87302395,225,225,225,225,0
20240924,191100,87302395,225,225,225,225,0
20240924,191000,87302395,225,225,225,225,0
20240924,190900,87302395,225,225,225,225,0
20240924,190800,87302395,225,225,225,225,0
20240924,190700,87302395,225,225,225,225,0
20240924,190600,87302395,225,225,225,225,0
20240924,190500,87302395,225,225,225,225,0
20240924,190400,87302395,225,225,225,225,0
20240924,190300,87302395,225,225,225,225,0
20240924,190200,87302395,225,225,225,225,0
20240924,190100,87302395,225,225,225,225,0
20240924,190000,87302395,225,225,225,225,0
20240924,185900,87302395,225,225,225,225,0
20240924,185800,87302395,225,225,225,225,0
20240924,185700,87302395,225,225,225,225,0
20240924,185600,87302395,225,225,225,225,0
20240924,185500,87302395,225,225,225,225,0
20240924,185400,87302395,225,225,225,225,0
20240924,185300,87302395,225,225,225,225,2266
20240924,185200,87302395,225,225,225,225,0
20240924,185100,87302395,225,225,225,225,0
20240924,185000,87302395,225,225,225,225,0
20240924,184900,87302395,225,225,225,225,0
20240924,184800,87302395,225,225,225,225,0
20240924,184700,87302395,225,225,225,225,0
20240924,184600,87302395,225,225,225,225,0
20240924,184500,87302395,225,225,225,225,0
20240924,184400,87302395,225,225,225,225,0
20240924,184300,87302395,225,225,225,225,0
20240924,184200,87302395,225,225,225,225,0
20240924,184100,87302395,225,225,225,225,0
20240924,184000,87302395,225,225,225,225,0
20240924,183900,87302395,225,225,225,225,0
20240924,183800,87302395,225,225,225,225,0
20240924,183700,87302395,225,225,225,225,0
20240924,183600,87302395,225,225,225,225,0
20240924,183500,87302395,225,225,225,225,0
20240924,183400,87302395,225,225,225,225,0
20240924,183300,87302395,225,225,225,225,0
20240924,183200,87302395,225,225,225,225,0
20240924,183100,87302395,225,225,225,225,0
20240924,183000,87302395,225,225,225,225,0
20240924,182900,87302395,225,225,225,225,0
20240924,182800,87302395,225,225,225,225,0
20240924,182700,87302395,225,225,225,225,0
20240924,182600,87302395,225,225,225,225,0
20240924,182500,87302395,225,225,225,225,0
20240924,182400,87302395,225,225,225,225,0
20240924,182300,87302395,225,225,225,225,2266
20240924,182200,87302395,225,225,225,225,0
20240924,182100,87302395,225,225,225,225,0
20240924,182000,87302395,225,225,225,225,0
20240924,181900,87302395,225,225,225,225,0
20240924,181800,87302395,225,225,225,225,0
20240924,181700,87302395,225,225,225,225,0
20240924,181600,87302395,225,225,225,225,0
20240924,181500,87302395,225,225,225,225,0
20240924,181400,87302395,225,225,225,225,0
20240924,181300,87302395,225,225,225,225,0
20240924,181200,87302395,225,225,225,225,0
20240924,181100,87302395,225,225,225,225,0
20240924,181000,87302395,225,225,225,225,0
20240924,180900,87302395,225,225,225,225,0
20240924,180800,87302395,225,225,225,225,0
20240924,180700,87302395,225,225,225,225,0
20240924,180600,87302395,225,225,225,225,0
20240924,180500,87302395,225,225,225,225,0
20240924,180400,87302395,225,225,225,225,0
20240924,180300,87302395,225,225,225,225,0
20240924,180200,87302395,225,225,225,225,0
20240924,180100,87302395,225,225,225,225,0
20240924,180000,87302395,225,225,225,225,0
20240924,175900,87302395,225,225,225,225,0
20240924,175800,87302395,225,225,225,225,0
20240924,175700,87302395,225,225,225,225,0
20240924,175600,87302395,225,225,225,225,0
20240924,175500,87302395,225,225,225,225,0
20240924,175400,87302395,225,225,225,225,0
20240924,175300,87302395,225,225,225,225,2266
20240924,175200,87302395,225,225,225,225,0
20240924,175100,87302395,225,225,225,225,0
20240924,175000,87302395,225,225,225,225,0
20240924,174900,87302395,225,225,225,225,0
20240924,174800,87302395,225,225,225,225,0
20240924,174700,87302395,225,225,225,225,0
20240924,174600,87302395,225,225,225,225,0
20240924,174500,87302395,225,225,225,225,0
20240924,174400,87302395,225,225,225,225,0
20240924,174300,87302395,225,225,225,225,0
20240924,174200,87302395,225,225,225,225,0
20240924,174100,87302395,225,225,225,225,0
20240924,174000,87302395,225,225,225,225,0
20240924,173900,87302395,225,225,225,225,0
20240924,173800,87302395,225,225,225,225,0
20240924,173700,87302395,225,225,225,225,0
20240924,173600,87302395,225,225,225,225,0
20240924,173500,87302395,225,225,225,225,0
20240924,173400,87302395,225,225,225,225,0
20240924,173300,87302395,225,225,225,225,0
20240924,173200,87302395,225,225,225,225,0
20240924,173100,87302395,225,225,225,225,0
20240924,173000,87302395,225,225,225,225,0
20240924,172900,87302395,225,225,225,225,0
20240924,172800,87302395,225,225,225,225,0
20240924,172700,87302395,225,225,225,225,0
20240924,172600,87302395,225,225,225,225,0
20240924,172500,87302395,225,225,225,225,0
20240924,172400,87302395,225,225,225,225,0
20240924,172300,87302395,225,225,225,225,2266
20240924,172200,87302395,225,225,225,225,0
20240924,172100,87302395,225,225,225,225,0
20240924,172000,87302395,225,225,225,225,0
20240924,171900,87302395,225,225,225,225,0
20240924,171800,87302395,225,225,225,225,0
20240924,171700,87302395,225,225,225,225,0
20240924,171600,87302395,225,225,225,225,0
20240924,171500,87302395,225,225,225,225,0
20240924,171400,87302395,225,225,225,225,0
20240924,171300,87302395,225,225,225,225,0
20240924,171200,87302395,225,225,225,225,0
20240924,171100,87302395,225,225,225,225,0
20240924,171000,87302395,225,225,225,225,0
20240924,170900,87302395,225,225,225,225,0
20240924,170800,87302395,225,225,225,225,0
20240924,170700,87302395,225,225,225,225,0
20240924,170600,87302395,225,225,225,225,0
20240924,170500,87302395,225,225,225,225,0
20240924,170400,87302395,225,225,225,225,0
20240924,170300,87302395,225,225,225,225,0
20240924,170200,87302395,225,225,225,225,0
20240924,170100,87302395,225,225,225,225,0
20240924,170000,87302395,225,225,225,225,0
20240924,165900,87302395,225,225,225,225,0
20240924,165800,87302395,225,225,225,225,0
20240924,165700,87302395,225,225,225,225,0
20240924,165600,87302395,225,225,225,225,0
20240924,165500,87302395,225,225,225,225,0
20240924,165400,87302395,225,225,225,225,0
20240924,165300,87302395,225,225,225,225,2266
20240924,165200,87302395,225,225,225,225,0
20240924,165100,87302395,225,225,225,225,0
20240924,165000,87302395,225,225,225,225,0
20240924,164900,87302395,225,225,225,225,0
20240924,164800,87302395,225,225,225,225,0
20240924,164700,87302395,225,225,225,225,0
20240924,164600,87302395,225,225,225,225,0
20240924,164500,87302395,225,225,225,225,0
20240924,164400,87302395,225,225,225,225,0
20240924,164300,87302395,225,225,225,225,0
20240924,164200,87302395,225,225,225,225,0
20240924,164100,87302395,225,225,225,225,0
20240924,164000,87302395,225,225,225,225,0
20240924,163900,87302395,225,225,225,225,0
20240924,163800,87302395,225,225,225,225,0
20240924,163700,87302395,225,225,225,225,0
20240924,163600,87302395,225,225,225,225,0
20240924,163500,87302395,225,225,225,225,0
20240924,163400,87302395,225,225,225,225,0
20240924,163300,87302395,225,225,225,225,0
20240924,163200,87302395,225,225,225,225,0
20240924,163100,87302395,225,225,225,225,0
20240924,163000,87302395,225,225,225,225,0
20240924,162900,87302395,225,225,225,225,0
20240924,162800,87302395,225,225,225,225,0
20240924,162700,87302395,225,225,225,225,0
20240924,162600,87302395,225,225,225,225,0
20240924,162500,87302395,225,225,225,225,0
20240924,162400,87302395,225,225,225,225,0
20240924,162300,87302395,225,225,225,225,2266
20240924,162200,87302395,225,225,225,225,0
20240924,162100,87302395,225,225,225,225,0
20240924,162000,87302395,225,225,225,225,0
20240924,161900,87302395,225,225,225,225,0
20240924,161800,87302395,225,225,225,225,0
20240924,161700,87302395,225,225,225,225,0
20240924,161600,87302395,225,225,225,225,0
20240924,161500,87302395,225,225,225,225,0
20240924,161400,87302395,225,225,225,225,0
20240924,161300,87302395,225,225,225,225,0
20240924,161200,87302395,225,225,225,225,0
20240924,161100,87302395,225,225,225,225,0
20240924,161000,87302395,225,225,225,225,0
20240924,160900,87302395,225,225,225,225,0
20240924,160800,87302395,225,225,225,225,0
20240924,160700,87302395,225,225,225,225,0
20240924,160600,87302395,225,225,225,225,0
20240924,160500,87302395,225,225,225,225,0
20240924,160400,87302395,225,225,225,225,0
20240924,160300,87302395,225,225,225,225,0
20240924,160200,87302395,225,225,225,225,0
20240924,160100,87302395,225,225,225,225,0
20240924,160000,87302395,225,225,225,225,0
20240924,155900,87302395,225,225,225,225,0
20240924,155800,87302395,225,225,225,225,0
20240924,155700,87302395,225,225,225,225,0
20240924,155600,87302395,225,225,225,225,0
20240924,155500,87302395,225,225,225,225,0
20240924,155400,87302395,225,225,225,225,0
20240924,155300,87302395,225,225,225,225,2266
20240924,155200,87302395,225,225,225,225,0
20240924,155100,87302395,225,225,225,225,0
20240924,155000,87302395,225,225,225,225,0
20240924,154900,87302395,225,225,225,225,0
20240924,154800,87302395,225,225,225,225,0
20240924,154700,87302395,225,225,225,225,0
20240924,154600,87302395,225,225,225,225,0
20240924,154500,87302395,225,225,225,225,0
20240924,154400,87302395,225,225,225,225,0
20240924,154300,87302395,225,225,225,225,0
20240924,154200,87302395,225,225,225,225,0
20240924,154100,87302395,225,225,225,225,0
20240924,154000,87302395,225,225,225,225,0
20240924,153900,87302395,225,225,225,225,0
20240924,153800,87302395,225,225,225,225,0
20240924,153700,87302395,225,225,225,225,0
20240924,153600,87302395,225,225,225,225,0
20240924,153500,87302395,225,225,225,225,0
20240924,153400,87302395,225,225,225,225,0
20240924,153300,87302395,225,225,225,225,0
20240924,153200,87302395,225,225,225,225,0
20240924,153100,87302395,225,225,225,225,0
20240924,153000,87302395,225,225,225,225,2266
20240924,152900,86792545,225,225,225,225,0
20240924,152800,86792545,225,225,225,225,0
20240924,152700,86792545,225,225,225,225,0
20240924,152600,86792545,225,225,225,225,0
20240924,152500,86792545,225,225,225,225,0
20240924,152400,86792545,225,225,225,225,0
20240924,152300,86792545,225,225,225,225,0
20240924,152200,86792545,225,225,225,225,0
20240924,152100,86792545,225,225,225,225,0
20240924,152000,86792545,225,225,225,225,0
20240924,151900,86792545,225,225,225,225,10
20240924,151800,86790295,225,225,225,225,0
20240924,151700,86790295,225,225,225,225,0
20240924,151600,86790295,225,225,225,225,0
20240924,151500,86790295,225,225,225,225,7
20240924,151400,86788720,225,225,225,225,3
20240924,151300,86788045,225,225,225,225,0
20240924,151200,86788045,225,225,225,225,1
20240924,151100,86787820,224,225,225,224,10010
20240924,151000,84545570,225,225,225,225,5
20240924,150900,84544445,225,223,225,223,14104
20240924,150800,81390787,224,224,224,224,5
20240924,150700,81389667,223,223,223,223,0
20240924,150600,81389667,223,223,223,223,395
20240924,150500,81301582,223,223,223,223,100
20240924,150400,81279282,223,223,223,223,100
20240924,150300,81256982,223,223,223,223,0
20240924,150200,81256982,223,223,223,223,395
20240924,150100,81168897,223,223,223,223,0
20240924,150000,81168897,223,223,223,223,64
20240924,145900,81154625,223,223,223,223,40
20240924,145800,81145705,223,223,223,223,0
20240924,145700,81145705,223,223,223,223,89
20240924,145600,81125858,223,223,223,223,500
20240924,145500,81014358,223,223,223,223,313
20240924,145400,80944559,223,223,223,223,109
20240924,145300,80920252,223,223,223,223,0
20240924,145200,80920252,223,223,223,223,0
20240924,145100,80920252,223,223,223,223,879
20240924,145000,80724235,224,224,224,224,103
20240924,144900,80701163,224,224,224,224,1
20240924,144800,80700939,223,223,223,223,0
20240924,144700,80700939,223,223,223,223,0
20240924,144600,80700939,223,224,224,223,11
20240924,144500,80698479,224,224,224,224,0
20240924,144400,80698479,224,224,224,224,446
20240924,144300,80598575,224,224,224,224,0
20240924,144200,80598575,224,223,224,223,655
20240924,144100,80452509,223,223,223,223,24
20240924,144000,80447157,224,224,224,224,2
20240924,143900,80446709,223,223,223,223,26
20240924,143800,80440911,223,223,223,223,45
20240924,143700,80430876,222,223,223,222,39
20240924,143600,80422209,223,223,223,223,10
20240924,143500,80419979,224,222,224,222,33
20240924,143400,80412651,224,224,224,224,5
20240924,143300,80411531,224,223,224,223,319
20240924,143200,80340312,224,224,224,224,5
20240924,143100,80339192,223,223,223,223,0
20240924,143000,80339192,223,223,223,223,0
20240924,142900,80339192,223,223,223,223,0
20240924,142800,80339192,223,223,223,223,5005
20240924,142700,79223077,223,223,223,223,0
20240924,142600,79223077,223,222,223,222,20759
20240924,142500,74614569,223,223,224,223,846
20240924,142400,74425906,223,223,223,223,1
20240924,142300,74425683,224,224,224,224,10
20240924,142200,74423443,224,222,224,222,1310
20240924,142100,74132603,224,224,224,224,0
20240924,142000,74132603,224,222,224,222,385
20240924,141900,74047043,224,224,224,224,0
20240924,141800,74047043,224,224,224,224,0
20240924,141700,74047043,224,224,224,224,0
20240924,141600,74047043,224,224,224,224,0
20240924,141500,74047043,224,224,224,224,0
20240924,141400,74047043,224,224,224,224,10
20240924,141300,74044803,222,223,223,222,5033
20240924,141200,72925972,223,223,223,223,120
20240924,141100,72899212,223,223,223,223,42
20240924,141000,72889846,224,224,224,224,0
20240924,140900,72889846,224,224,224,224,0
20240924,140800,72889846,224,224,224,224,251
20240924,140700,72833622,224,224,224,224,215
20240924,140600,72785462,224,224,224,224,69
20240924,140500,72770006,224,224,224,224,0
20240924,140400,72770006,224,224,224,224,201
20240924,140300,72724982,224,224,224,224,0
20240924,140200,72724982,224,224,224,224,5
20240924,140100,72723862,224,224,224,224,3
20240924,140000,72723190,224,224,224,224,0
20240924,135900,72723190,224,224,224,224,10
20240924,135800,72720950,223,223,223,223,0
20240924,135700,72720950,223,223,223,223,397
20240924,135600,72632419,223,223,223,223,329
20240924,135500,72559052,223,223,223,223,0
20240924,135400,72559052,223,223,223,223,0
20240924,135300,72559052,223,223,223,223,500
20240924,135200,72447552,224,223,224,223,20
20240924,135100,72443082,224,224,224,224,10
20240924,135000,72440842,223,223,223,223,0
20240924,134900,72440842,223,223,223,223,0
20240924,134800,72440842,223,223,223,223,1
20240924,134700,72440619,223,223,223,223,222
20240924,134600,72391113,224,224,224,224,1
20240924,134500,72390889,224,223,224,223,856
20240924,134400,72200000,223,223,223,223,237
20240924,134300,72147149,224,224,224,224,4
20240924,134200,72146253,224,224,224,224,16
20240924,134100,72142669,224,224,224,224,10
20240924,134000,72140429,223,223,223,223,0
20240924,133900,72140429,223,223,223,223,8459
20240924,133800,70254072,224,224,224,224,0
20240924,133700,70254072,224,224,224,224,27
20240924,133600,70248024,224,224,224,224,200
20240924,133500,70203224,224,224,224,224,1
20240924,133400,70203000,224,224,224,224,1
20240924,133300,70202776,224,224,224,224,0
20240924,133200,70202776,224,224,224,224,638
20240924,133100,70059864,224,224,224,224,0
20240924,133000,70059864,224,224,224,224,0
20240924,132900,70059864,224,224,224,224,0
20240924,132800,70059864,224,224,224,224,0
20240924,132700,70059864,224,224,224,224,100
20240924,132600,70037464,224,224,224,224,0
20240924,132500,70037464,224,224,224,224,0
20240924,132400,70037464,224,224,224,224,686
20240924,132300,69883800,223,223,223,223,0
20240924,132200,69883800,223,223,223,223,780
20240924,132100,69709860,223,223,223,223,0
20240924,132000,69709860,223,223,223,223,0
20240924,131900,69709860,223,223,223,223,50
20240924,131800,69698710,224,224,224,224,0
20240924,131700,69698710,224,224,224,224,0
20240924,131600,69698710,224,224,224,224,0
20240924,131500,69698710,224,224,224,224,200
20240924,131400,69653910,224,224,224,224,400
20240924,131300,69564310,224,224,224,224,300
20240924,131200,69497110,224,224,224,224,1300
20240924,131100,69205910,224,224,224,224,452
20240924,131000,69104662,224,224,224,224,0
20240924,130900,69104662,224,224,224,224,0
20240924,130800,69104662,224,224,224,224,201
20240924,130700,69059638,224,224,224,224,300
20240924,130600,68992438,224,224,224,224,0
20240924,130500,68992438,224,224,224,224,0
20240924,130400,68992438,224,224,224,224,0
20240924,130300,68992438,224,224,224,224,0
20240924,130200,68992438,224,224,224,224,0
20240924,130100,68992438,224,224,224,224,3391
20240924,130000,68232854,224,224,224,224,0
20240924,125900,68232854,224,224,224,224,0
20240924,125800,68232854,224,224,224,224,100
20240924,125700,68210454,224,224,224,224,3027
20240924,125600,67532406,224,224,224,224,60
20240924,125500,67518966,224,224,224,224,2
20240924,125400,67518518,223,223,223,223,0
20240924,125300,67518518,223,223,223,223,0
20240924,125200,67518518,223,223,223,223,70
20240924,125100,67502908,223,223,223,223,0
20240924,125000,67502908,223,223,223,223,1
20240924,124900,67502685,223,223,223,223,3137
20240924,124800,66803134,223,223,223,223,0
20240924,124700,66803134,223,223,223,223,8662
20240924,124600,64871508,224,224,224,224,0
20240924,124500,64871508,224,224,224,224,0
20240924,124400,64871508,224,224,224,224,0
20240924,124300,64871508,224,224,224,224,0
20240924,124200,64871508,224,224,224,224,0
20240924,124100,64871508,224,224,224,224,0
20240924,124000,64871508,224,224,224,224,0
20240924,123900,64871508,224,224,224,224,0
20240924,123800,64871508,224,224,224,224,0
20240924,123700,64871508,224,224,224,224,4088
20240924,123600,63955796,225,225,225,225,19
20240924,123500,63951521,225,225,225,225,37
20240924,123400,63943196,224,224,224,224,0
20240924,123300,63943196,224,224,224,224,0
20240924,123200,63943196,224,224,224,224,0
20240924,123100,63943196,224,224,224,224,0
20240924,123000,63943196,224,224,224,224,79
20240924,122900,63925500,223,223,223,223,0
20240924,122800,63925500,223,224,224,223,2569
20240924,122700,63350045,224,225,225,224,527
20240924,122600,63231497,225,225,225,225,0
20240924,122500,63231497,225,225,225,225,0
20240924,122400,63231497,225,225,225,225,0
20240924,122300,63231497,225,225,225,225,0
20240924,122200,63231497,225,225,225,225,1
20240924,122100,63231272,223,223,223,223,0
20240924,122000,63231272,223,223,223,223,0
20240924,121900,63231272,223,223,223,223,0
20240924,121800,63231272,223,224,224,223,2633
20240924,121700,62642476,224,224,224,224,0
20240924,121600,62642476,224,224,224,224,10
20240924,121500,62640236,225,225,225,225,2
20240924,121400,62639786,225,225,225,225,0
20240924,121300,62639786,225,225,225,225,0
20240924,121200,62639786,225,225,225,225,0
20240924,121100,62639786,225,225,225,225,0
20240924,121000,62639786,225,225,225,225,0
20240924,120900,62639786,225,225,225,225,0
20240924,120800,62639786,225,225,225,225,25
20240924,120700,62634161,225,225,225,225,0
20240924,120600,62634161,225,225,225,225,0
20240924,120500,62634161,225,225,225,225,0
20240924,120400,62634161,225,225,225,225,2274
20240924,120300,62122511,225,225,225,225,10
20240924,120200,62120261,224,224,224,224,0
20240924,120100,62120261,224,224,224,224,0
20240924,120000,62120261,224,224,224,224,0
20240924,115900,62120261,224,224,224,224,0
20240924,115800,62120261,224,224,224,224,0
20240924,115700,62120261,224,224,224,224,0
20240924,115600,62120261,224,224,224,224,0
20240924,115500,62120261,224,224,224,224,3637
20240924,115400,61305573,225,225,225,225,0
20240924,115300,61305573,225,225,225,225,0
20240924,115200,61305573,225,225,225,225,0
20240924,115100,61305573,225,225,225,225,17
20240924,115000,61301748,225,225,225,225,51
20240924,114900,61290273,225,225,225,225,0
20240924,114800,61290273,225,225,225,225,1
20240924,114700,61290048,225,225,225,225,0
20240924,114600,61290048,225,225,225,225,400
20240924,114500,61200048,225,225,225,225,0
20240924,114400,61200048,225,225,225,225,2517
20240924,114300,60633723,225,224,225,224,4296
20240924,114200,59668903,223,223,223,223,0
20240924,114100,59668903,223,223,223,223,0
20240924,114000,59668903,223,223,223,223,0
20240924,113900,59668903,223,223,223,223,0
20240924,113800,59668903,223,224,224,223,62
20240924,113700,59655037,224,224,224,224,0
20240924,113600,59655037,224,224,224,224,400
20240924,113500,59565437,224,224,224,224,300
20240924,113400,59498237,223,223,223,223,976
20240924,113300,59280589,224,224,224,224,9
20240924,113200,59278573,223,223,223,223,0
20240924,113100,59278573,223,223,223,223,444
20240924,113000,59179561,224,224,224,224,50
20240924,112900,59168361,224,224,224,224,1078
20240924,112800,58926889,224,224,224,224,50
20240924,112700,58915689,224,224,224,224,5
20240924,112600,58914569,224,224,224,224,110
20240924,112500,58889929,224,224,224,224,0
20240924,112400,58889929,224,224,224,224,10
20240924,112300,58887689,222,222,222,222,0
20240924,112200,58887689,222,224,224,222,514
20240924,112100,58773513,224,224,224,223,4029
20240924,112000,57875035,223,223,223,223,12
20240924,111900,57872359,225,225,225,225,0
20240924,111800,57872359,225,225,225,225,0
20240924,111700,57872359,225,225,225,225,10
20240924,111600,57870109,224,224,224,224,1
20240924,111500,57869885,224,224,224,224,4958
20240924,111400,56759293,224,224,224,224,5
20240924,111300,56758173,222,224,224,222,4861
20240924,111200,55675237,224,224,224,224,0
20240924,111100,55675237,224,223,224,223,12
20240924,111000,55672551,223,223,223,223,0
20240924,110900,55672551,223,223,223,223,0
20240924,110800,55672551,223,222,223,222,9457
20240924,110700,53567707,222,222,222,222,0
20240924,110600,53567707,222,222,222,222,250
20240924,110500,53512207,222,222,222,222,0
20240924,110400,53512207,222,223,223,222,287
20240924,110300,53448228,223,223,223,223,0
20240924,110200,53448228,223,223,223,223,0
20240924,110100,53448228,223,223,223,223,4
20240924,110000,53447336,223,223,223,223,1
20240924,105900,53447113,223,223,223,221,22682
20240924,105800,48416010,223,223,223,223,419
20240924,105700,48322573,223,223,223,223,1340
20240924,105600,48023753,223,223,223,223,0
20240924,105500,48023753,223,223,223,223,100
20240924,105400,48001453,222,222,222,222,1979
20240924,105300,47562115,222,222,222,222,2000
20240924,105200,47118115,222,222,222,222,22000
20240924,105100,42234115,223,223,223,223,30
20240924,105000,42227425,223,223,223,223,33
20240924,104900,42220066,223,223,223,223,0
20240924,104800,42220066,223,223,223,223,0
20240924,104700,42220066,223,223,223,223,923
20240924,104600,42014237,222,222,222,222,10
20240924,104500,42012017,223,223,223,223,231
20240924,104400,41960504,223,224,224,222,1712
20240924,104300,41578887,224,224,224,224,100
20240924,104200,41556487,224,224,224,224,50
20240924,104100,41545287,224,224,224,224,0
20240924,104000,41545287,224,224,224,224,50
20240924,103900,41534087,223,223,223,223,20606
20240924,103800,36938949,224,224,224,224,0
20240924,103700,36938949,224,224,224,224,1
20240924,103600,36938725,224,224,224,224,351
20240924,103500,36860101,224,224,224,224,240
20240924,103400,36806341,223,224,224,223,6862
20240924,103300,35275262,225,225,225,225,3
20240924,103200,35274587,225,224,225,224,4
20240924,103100,35273690,225,225,225,225,200
20240924,103000,35228690,225,225,225,225,100
20240924,102900,35206190,225,225,225,225,0
20240924,102800,35206190,225,225,225,225,20
20240924,102700,35201690,225,225,225,225,160
20240924,102600,35165690,225,225,225,224,600
20240924,102500,35030715,225,225,225,225,120
20240924,102400,35003715,225,225,225,225,12
20240924,102300,35001015,225,225,225,225,40
20240924,102200,34992015,225,225,225,225,999
20240924,102100,34767240,225,224,225,223,10001
20240924,102000,32535503,225,225,225,225,0
20240924,101900,32535503,225,225,225,225,0
20240924,101800,32535503,225,225,225,225,0
20240924,101700,32535503,225,225,225,225,6
20240924,101600,32534153,225,225,225,225,30
20240924,101500,32527403,225,225,225,225,18
20240924,101400,32523353,225,225,225,225,0
20240924,101300,32523353,225,225,225,225,0
20240924,101200,32523353,225,225,225,225,23
20240924,101100,32518178,225,225,225,225,0
20240924,101000,32518178,225,225,225,225,0
20240924,100900,32518178,225,224,225,224,150
20240924,100800,32484472,225,225,225,225,0
20240924,100700,32484472,225,224,225,224,141
20240924,100600,32452882,225,225,225,225,449
20240924,100500,32351857,225,225,225,225,5
20240924,100400,32350732,225,224,225,224,1733
20240924,100300,31962489,224,225,225,224,852
20240924,100200,31771057,225,225,225,225,10
20240924,100100,31768807,225,225,225,225,11
20240924,100000,31766332,224,224,224,224,0
20240924,095900,31766332,224,225,225,224,2259
20240924,095800,31260116,224,224,224,224,0
20240924,095700,31260116,224,224,224,224,0
20240924,095600,31260116,224,224,224,224,0
20240924,095500,31260116,224,225,225,224,4010
20240924,095400,30360866,225,225,225,225,0
20240924,095300,30360866,225,225,225,225,548
20240924,095200,30237566,226,226,226,226,0
20240924,095100,30237566,226,225,226,225,601
20240924,095000,30102340,226,226,226,226,0
20240924,094900,30102340,226,226,226,226,0
20240924,094800,30102340,226,226,226,226,45
20240924,094700,30092170,226,226,226,226,0
20240924,094600,30092170,226,226,226,226,1
20240924,094500,30091944,225,225,225,225,2611
20240924,094400,29504469,225,227,227,225,2663
20240924,094300,28904586,227,226,227,226,505
20240924,094200,28789953,227,224,227,224,4770
20240924,094100,27719202,224,225,225,223,5996
20240924,094000,26382030,225,225,225,225,129
20240924,093900,26353005,225,224,225,224,615
20240924,093800,26215198,224,224,224,224,1200
20240924,093700,25946398,224,224,224,224,154
20240924,093600,25911902,224,224,224,224,9
20240924,093500,25909886,224,224,224,224,300
20240924,093400,25842686,224,224,224,223,416
20240924,093300,25749893,224,223,224,222,10697
20240924,093200,23360184,224,225,225,223,4224
20240924,093100,22416769,225,225,225,225,100
20240924,093000,22394269,225,226,226,223,26697
20240924,092900,16427319,226,225,226,225,657
20240924,092800,16279493,226,226,226,226,447
20240924,092700,16178471,226,226,226,226,78
20240924,092600,16160843,226,226,226,226,44
20240924,092500,16150899,226,225,226,225,220
20240924,092400,16101379,225,225,225,225,352
20240924,092300,16022179,226,226,226,226,0
20240924,092200,16022179,226,226,226,226,47
20240924,092100,16011557,226,226,226,226,182
20240924,092000,15970425,226,226,226,226,1
20240924,091900,15970199,226,226,226,226,1
20240924,091800,15969973,225,227,227,224,4068
20240924,091700,15057570,224,226,226,224,7747
20240924,091600,13315655,227,226,227,226,11015
20240924,091500,10826231,226,231,231,226,20961
20240924,091400,6066435,228,232,232,228,9122
20240924,091300,3969484,232,231,232,229,3039
20240924,091200,3272946,231,231,231,231,1
20240924,091100,3272715,230,229,230,229,1950
20240924,091000,2825149,229,229,229,229,1068
20240924,090900,2580577,229,228,229,228,902
20240924,090800,2374920,228,228,228,228,301
20240924,090700,2306292,228,228,228,228,0
20240924,090600,2306292,228,228,228,224,2301
20240924,090500,1788444,228,228,228,228,26
20240924,090400,1782516,228,228,228,228,0
20240924,090300,1782516,228,228,228,228,106
20240924,090200,1758348,228,227,228,225,3062
20240924,090100,1067175,225,225,225,225,2
20240924,090000,1066725,225,225,225,225,4741