stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,192300,97591257,226,226,226,226,13274
20240925,192200,97591257,226,226,226,226,0
20240925,192100,97591257,226,226,226,226,0
20240925,192000,97591257,226,226,226,226,0
20240925,191900,97591257,226,226,226,226,0
20240925,191800,97591257,226,226,226,226,0
20240925,191700,97591257,226,226,226,226,0
20240925,191600,97591257,226,226,226,226,0
20240925,191500,97591257,226,226,226,226,0
20240925,191400,97591257,226,226,226,226,0
20240925,191300,97591257,226,226,226,226,0
20240925,191200,97591257,226,226,226,226,0
20240925,191100,97591257,226,226,226,226,0
20240925,191000,97591257,226,226,226,226,0
20240925,190900,97591257,226,226,226,226,0
20240925,190800,97591257,226,226,226,226,0
20240925,190700,97591257,226,226,226,226,0
20240925,190600,97591257,226,226,226,226,0
20240925,190500,97591257,226,226,226,226,0
20240925,190400,97591257,226,226,226,226,0
20240925,190300,97591257,226,226,226,226,0
20240925,190200,97591257,226,226,226,226,0
20240925,190100,97591257,226,226,226,226,0
20240925,190000,97591257,226,226,226,226,0
20240925,185900,97591257,226,226,226,226,0
20240925,185800,97591257,226,226,226,226,0
20240925,185700,97591257,226,226,226,226,0
20240925,185600,97591257,226,226,226,226,0
20240925,185500,97591257,226,226,226,226,0
20240925,185400,97591257,226,226,226,226,0
20240925,185300,97591257,226,226,226,226,13274
20240925,185200,97591257,226,226,226,226,0
20240925,185100,97591257,226,226,226,226,0
20240925,185000,97591257,226,226,226,226,0
20240925,184900,97591257,226,226,226,226,0
20240925,184800,97591257,226,226,226,226,0
20240925,184700,97591257,226,226,226,226,0
20240925,184600,97591257,226,226,226,226,0
20240925,184500,97591257,226,226,226,226,0
20240925,184400,97591257,226,226,226,226,0
20240925,184300,97591257,226,226,226,226,0
20240925,184200,97591257,226,226,226,226,0
20240925,184100,97591257,226,226,226,226,0
20240925,184000,97591257,226,226,226,226,0
20240925,183900,97591257,226,226,226,226,0
20240925,183800,97591257,226,226,226,226,0
20240925,183700,97591257,226,226,226,226,0
20240925,183600,97591257,226,226,226,226,0
20240925,183500,97591257,226,226,226,226,0
20240925,183400,97591257,226,226,226,226,0
20240925,183300,97591257,226,226,226,226,0
20240925,183200,97591257,226,226,226,226,0
20240925,183100,97591257,226,226,226,226,0
20240925,183000,97591257,226,226,226,226,0
20240925,182900,97591257,226,226,226,226,0
20240925,182800,97591257,226,226,226,226,0
20240925,182700,97591257,226,226,226,226,0
20240925,182600,97591257,226,226,226,226,0
20240925,182500,97591257,226,226,226,226,0
20240925,182400,97591257,226,226,226,226,0
20240925,182300,97591257,226,226,226,226,13274
20240925,182200,97591257,226,226,226,226,0
20240925,182100,97591257,226,226,226,226,0
20240925,182000,97591257,226,226,226,226,0
20240925,181900,97591257,226,226,226,226,0
20240925,181800,97591257,226,226,226,226,0
20240925,181700,97591257,226,226,226,226,0
20240925,181600,97591257,226,226,226,226,0
20240925,181500,97591257,226,226,226,226,0
20240925,181400,97591257,226,226,226,226,0
20240925,181300,97591257,226,226,226,226,0
20240925,181200,97591257,226,226,226,226,0
20240925,181100,97591257,226,226,226,226,0
20240925,181000,97591257,226,226,226,226,0
20240925,180900,97591257,226,226,226,226,0
20240925,180800,97591257,226,226,226,226,0
20240925,180700,97591257,226,226,226,226,0
20240925,180600,97591257,226,226,226,226,0
20240925,180500,97591257,226,226,226,226,0
20240925,180400,97591257,226,226,226,226,0
20240925,180300,97591257,226,226,226,226,0
20240925,180200,97591257,226,226,226,226,0
20240925,180100,97591257,226,226,226,226,0
20240925,180000,97591257,226,226,226,226,0
20240925,175900,97591257,226,226,226,226,0
20240925,175800,97591257,226,226,226,226,0
20240925,175700,97591257,226,226,226,226,0
20240925,175600,97591257,226,226,226,226,0
20240925,175500,97591257,226,226,226,226,0
20240925,175400,97591257,226,226,226,226,0
20240925,175300,97591257,226,226,226,226,13274
20240925,175200,97591257,226,226,226,226,0
20240925,175100,97591257,226,226,226,226,0
20240925,175000,97591257,226,226,226,226,0
20240925,174900,97591257,226,226,226,226,0
20240925,174800,97591257,226,226,226,226,0
20240925,174700,97591257,226,226,226,226,0
20240925,174600,97591257,226,226,226,226,0
20240925,174500,97591257,226,226,226,226,0
20240925,174400,97591257,226,226,226,226,0
20240925,174300,97591257,226,226,226,226,0
20240925,174200,97591257,226,226,226,226,0
20240925,174100,97591257,226,226,226,226,0
20240925,174000,97591257,226,226,226,226,0
20240925,173900,97591257,226,226,226,226,0
20240925,173800,97591257,226,226,226,226,0
20240925,173700,97591257,226,226,226,226,0
20240925,173600,97591257,226,226,226,226,0
20240925,173500,97591257,226,226,226,226,0
20240925,173400,97591257,226,226,226,226,0
20240925,173300,97591257,226,226,226,226,0
20240925,173200,97591257,226,226,226,226,0
20240925,173100,97591257,226,226,226,226,0
20240925,173000,97591257,226,226,226,226,0
20240925,172900,97591257,226,226,226,226,0
20240925,172800,97591257,226,226,226,226,0
20240925,172700,97591257,226,226,226,226,0
20240925,172600,97591257,226,226,226,226,0
20240925,172500,97591257,226,226,226,226,0
20240925,172400,97591257,226,226,226,226,0
20240925,172300,97591257,226,226,226,226,13274
20240925,172200,97591257,226,226,226,226,0
20240925,172100,97591257,226,226,226,226,0
20240925,172000,97591257,226,226,226,226,0
20240925,171900,97591257,226,226,226,226,0
20240925,171800,97591257,226,226,226,226,0
20240925,171700,97591257,226,226,226,226,0
20240925,171600,97591257,226,226,226,226,0
20240925,171500,97591257,226,226,226,226,0
20240925,171400,97591257,226,226,226,226,0
20240925,171300,97591257,226,226,226,226,0
20240925,171200,97591257,226,226,226,226,0
20240925,171100,97591257,226,226,226,226,0
20240925,171000,97591257,226,226,226,226,0
20240925,170900,97591257,226,226,226,226,0
20240925,170800,97591257,226,226,226,226,0
20240925,170700,97591257,226,226,226,226,0
20240925,170600,97591257,226,226,226,226,0
20240925,170500,97591257,226,226,226,226,0
20240925,170400,97591257,226,226,226,226,0
20240925,170300,97591257,226,226,226,226,0
20240925,170200,97591257,226,226,226,226,0
20240925,170100,97591257,226,226,226,226,0
20240925,170000,97591257,226,226,226,226,0
20240925,165900,97591257,226,226,226,226,0
20240925,165800,97591257,226,226,226,226,0
20240925,165700,97591257,226,226,226,226,0
20240925,165600,97591257,226,226,226,226,0
20240925,165500,97591257,226,226,226,226,0
20240925,165400,97591257,226,226,226,226,0
20240925,165300,97591257,226,226,226,226,13274
20240925,165200,97591257,226,226,226,226,0
20240925,165100,97591257,226,226,226,226,0
20240925,165000,97591257,226,226,226,226,0
20240925,164900,97591257,226,226,226,226,0
20240925,164800,97591257,226,226,226,226,0
20240925,164700,97591257,226,226,226,226,0
20240925,164600,97591257,226,226,226,226,0
20240925,164500,97591257,226,226,226,226,0
20240925,164400,97591257,226,226,226,226,0
20240925,164300,97591257,226,226,226,226,0
20240925,164200,97591257,226,226,226,226,0
20240925,164100,97591257,226,226,226,226,0
20240925,164000,97591257,226,226,226,226,0
20240925,163900,97591257,226,226,226,226,0
20240925,163800,97591257,226,226,226,226,0
20240925,163700,97591257,226,226,226,226,0
20240925,163600,97591257,226,226,226,226,0
20240925,163500,97591257,226,226,226,226,0
20240925,163400,97591257,226,226,226,226,0
20240925,163300,97591257,226,226,226,226,0
20240925,163200,97591257,226,226,226,226,0
20240925,163100,97591257,226,226,226,226,0
20240925,163000,97591257,226,226,226,226,0
20240925,162900,97591257,226,226,226,226,0
20240925,162800,97591257,226,226,226,226,0
20240925,162700,97591257,226,226,226,226,0
20240925,162600,97591257,226,226,226,226,0
20240925,162500,97591257,226,226,226,226,0
20240925,162400,97591257,226,226,226,226,0
20240925,162300,97591257,226,226,226,226,13274
20240925,162200,97591257,226,226,226,226,0
20240925,162100,97591257,226,226,226,226,0
20240925,162000,97591257,226,226,226,226,0
20240925,161900,97591257,226,226,226,226,0
20240925,161800,97591257,226,226,226,226,0
20240925,161700,97591257,226,226,226,226,0
20240925,161600,97591257,226,226,226,226,0
20240925,161500,97591257,226,226,226,226,0
20240925,161400,97591257,226,226,226,226,0
20240925,161300,97591257,226,226,226,226,0
20240925,161200,97591257,226,226,226,226,0
20240925,161100,97591257,226,226,226,226,0
20240925,161000,97591257,226,226,226,226,0
20240925,160900,97591257,226,226,226,226,0
20240925,160800,97591257,226,226,226,226,0
20240925,160700,97591257,226,226,226,226,0
20240925,160600,97591257,226,226,226,226,0
20240925,160500,97591257,226,226,226,226,0
20240925,160400,97591257,226,226,226,226,0
20240925,160300,97591257,226,226,226,226,0
20240925,160200,97591257,226,226,226,226,0
20240925,160100,97591257,226,226,226,226,0
20240925,160000,97591257,226,226,226,226,0
20240925,155900,97591257,226,226,226,226,0
20240925,155800,97591257,226,226,226,226,0
20240925,155700,97591257,226,226,226,226,0
20240925,155600,97591257,226,226,226,226,0
20240925,155500,97591257,226,226,226,226,0
20240925,155400,97591257,226,226,226,226,0
20240925,155300,97591257,226,226,226,226,13274
20240925,155200,97591257,226,226,226,226,0
20240925,155100,97591257,226,226,226,226,0
20240925,155000,97591257,226,226,226,226,0
20240925,154900,97591257,226,226,226,226,0
20240925,154800,97591257,226,226,226,226,0
20240925,154700,97591257,226,226,226,226,0
20240925,154600,97591257,226,226,226,226,0
20240925,154500,97591257,226,226,226,226,0
20240925,154400,97591257,226,226,226,226,0
20240925,154300,97591257,226,226,226,226,0
20240925,154200,97591257,226,226,226,226,0
20240925,154100,97591257,226,226,226,226,0
20240925,154000,97591257,226,226,226,226,0
20240925,153900,97591257,226,226,226,226,0
20240925,153800,97591257,226,226,226,226,0
20240925,153700,97591257,226,226,226,226,0
20240925,153600,97591257,226,226,226,226,0
20240925,153500,97591257,226,226,226,226,0
20240925,153400,97591257,226,226,226,226,0
20240925,153300,97591257,226,226,226,226,0
20240925,153200,97591257,226,226,226,226,0
20240925,153100,97591257,226,226,226,226,0
20240925,153000,97591257,226,226,226,226,13274
20240925,152900,94591333,226,226,226,226,0
20240925,152800,94591333,226,226,226,226,0
20240925,152700,94591333,226,226,226,226,0
20240925,152600,94591333,226,226,226,226,0
20240925,152500,94591333,226,226,226,226,0
20240925,152400,94591333,226,226,226,226,0
20240925,152300,94591333,226,226,226,226,0
20240925,152200,94591333,226,226,226,226,0
20240925,152100,94591333,226,226,226,226,0
20240925,152000,94591333,226,226,226,226,0
20240925,151900,94591333,226,226,226,226,678
20240925,151800,94438105,226,225,226,225,290
20240925,151700,94372837,225,225,225,225,0
20240925,151600,94372837,225,226,226,225,112
20240925,151500,94347528,226,225,226,225,1669
20240925,151400,93971834,226,226,226,225,29
20240925,151300,93965283,227,227,227,227,9
20240925,151200,93963240,226,227,227,226,2
20240925,151100,93962787,226,227,227,226,4
20240925,151000,93961880,226,226,226,226,1
20240925,150900,93961654,227,226,227,226,6
20240925,150800,93960293,227,227,227,227,1
20240925,150700,93960066,227,227,227,227,107
20240925,150600,93935777,227,227,227,227,0
20240925,150500,93935777,227,227,227,227,20
20240925,150400,93931237,227,227,227,227,0
20240925,150300,93931237,227,227,227,227,2
20240925,150200,93930783,227,227,227,227,300
20240925,150100,93862683,227,227,227,227,100
20240925,150000,93839983,227,227,227,227,2
20240925,145900,93839529,226,226,226,226,1
20240925,145800,93839303,226,226,226,226,161
20240925,145700,93802917,227,227,227,227,138
20240925,145600,93771591,227,227,227,227,0
20240925,145500,93771591,227,227,227,227,17691
20240925,145400,89755734,225,225,225,225,0
20240925,145300,89755734,225,225,225,225,0
20240925,145200,89755734,225,225,225,225,0
20240925,145100,89755734,225,225,225,225,100
20240925,145000,89733234,225,225,225,225,298
20240925,144900,89666184,226,226,226,226,0
20240925,144800,89666184,226,226,226,226,1000
20240925,144700,89440184,226,226,226,226,0
20240925,144600,89440184,226,226,226,226,2437
20240925,144500,88889422,227,227,227,227,0
20240925,144400,88889422,227,227,227,227,414
20240925,144300,88795444,227,227,227,227,265
20240925,144200,88735289,227,226,227,226,1815
20240925,144100,88324185,226,226,226,226,2
20240925,144000,88323733,225,226,226,225,3262
20240925,143900,87586522,225,225,225,225,0
20240925,143800,87586522,225,225,225,225,0
20240925,143700,87586522,225,225,225,225,0
20240925,143600,87586522,225,225,225,225,10
20240925,143500,87584272,226,226,226,226,0
20240925,143400,87584272,226,226,226,226,1
20240925,143300,87584046,225,225,225,225,0
20240925,143200,87584046,225,225,225,225,0
20240925,143100,87584046,225,225,225,225,50
20240925,143000,87572796,225,225,225,225,133
20240925,142900,87542871,226,226,226,226,2601
20240925,142800,86955045,226,226,226,226,593
20240925,142700,86821027,226,226,226,226,1001
20240925,142600,86594801,227,227,227,227,0
20240925,142500,86594801,227,227,227,227,1753
20240925,142400,86196870,226,226,226,226,0
20240925,142300,86196870,226,226,226,226,0
20240925,142200,86196870,226,226,226,226,0
20240925,142100,86196870,226,226,226,226,12503
20240925,142000,83371192,226,226,226,226,0
20240925,141900,83371192,226,226,226,226,47
20240925,141800,83360570,226,226,226,226,0
20240925,141700,83360570,226,226,226,226,1
20240925,141600,83360344,225,225,225,225,0
20240925,141500,83360344,225,225,225,225,0
20240925,141400,83360344,225,225,225,225,0
20240925,141300,83360344,225,225,225,225,0
20240925,141200,83360344,225,225,225,225,1
20240925,141100,83360119,226,226,226,226,3
20240925,141000,83359441,226,226,226,226,0
20240925,140900,83359441,226,226,226,226,0
20240925,140800,83359441,226,226,226,226,0
20240925,140700,83359441,226,226,226,226,0
20240925,140600,83359441,226,226,226,226,0
20240925,140500,83359441,226,226,226,226,346
20240925,140400,83281245,226,226,226,226,0
20240925,140300,83281245,226,226,226,226,0
20240925,140200,83281245,226,226,226,226,3
20240925,140100,83280567,226,226,226,226,9
20240925,140000,83278533,226,226,226,226,24
20240925,135900,83273109,226,226,226,226,0
20240925,135800,83273109,226,226,226,226,0
20240925,135700,83273109,226,226,226,226,2
20240925,135600,83272657,226,226,226,226,20
20240925,135500,83268137,226,226,226,226,29
20240925,135400,83261583,226,226,226,226,0
20240925,135300,83261583,226,226,226,226,0
20240925,135200,83261583,226,226,226,226,15
20240925,135100,83258193,226,226,226,226,70
20240925,135000,83242373,225,225,225,225,255
20240925,134900,83184998,225,225,225,225,6700
20240925,134800,81677498,226,226,226,225,9609
20240925,134700,79513518,226,227,227,226,1001
20240925,134600,79287291,225,225,225,225,0
20240925,134500,79287291,225,225,225,225,0
20240925,134400,79287291,225,227,227,225,292
20240925,134300,79221299,226,226,226,226,21
20240925,134200,79216553,226,227,227,226,11
20240925,134100,79214066,227,227,227,227,0
20240925,134000,79214066,227,227,227,227,0
20240925,133900,79214066,227,227,227,227,0
20240925,133800,79214066,227,227,227,227,0
20240925,133700,79214066,227,227,227,227,50
20240925,133600,79202716,225,227,227,225,14
20240925,133500,79199540,225,227,227,225,1011
20240925,133400,78972045,227,227,227,227,81
20240925,133300,78953658,226,225,227,225,3
20240925,133200,78952980,226,226,226,225,5301
20240925,133100,77754955,225,226,226,225,2
20240925,133000,77754504,225,226,226,225,3002
20240925,132900,77079053,225,225,225,225,0
20240925,132800,77079053,225,225,225,225,0
20240925,132700,77079053,225,225,226,225,3
20240925,132600,77078377,227,225,227,225,2
20240925,132500,77077925,227,227,227,227,0
20240925,132400,77077925,227,227,227,227,1
20240925,132300,77077698,227,227,227,227,0
20240925,132200,77077698,227,227,227,227,15
20240925,132100,77074293,227,227,227,227,10
20240925,132000,77072023,227,227,227,227,0
20240925,131900,77072023,227,227,227,227,109
20240925,131800,77047280,227,227,227,227,3
20240925,131700,77046599,225,225,225,225,1
20240925,131600,77046374,227,227,227,227,1
20240925,131500,77046147,227,227,227,227,0
20240925,131400,77046147,227,226,227,225,4667
20240925,131300,75995243,226,226,226,226,426
20240925,131200,75898967,226,227,227,226,59
20240925,131100,75885632,226,226,226,226,2000
20240925,131000,75433632,226,226,226,226,0
20240925,130900,75433632,226,226,226,226,0
20240925,130800,75433632,226,226,226,226,1
20240925,130700,75433406,227,227,227,227,1
20240925,130600,75433179,226,226,226,226,1
20240925,130500,75432953,226,226,227,226,17
20240925,130400,75429110,227,226,227,226,12
20240925,130300,75426387,227,227,227,227,1
20240925,130200,75426160,226,227,227,226,2
20240925,130100,75425707,227,227,227,227,9
20240925,130000,75423664,226,226,226,226,977
20240925,125900,75202862,226,226,226,226,0
20240925,125800,75202862,226,226,226,226,1
20240925,125700,75202636,227,226,227,226,501
20240925,125600,75089409,227,227,227,227,0
20240925,125500,75089409,227,227,227,227,0
20240925,125400,75089409,227,227,227,227,0
20240925,125300,75089409,227,227,227,227,0
20240925,125200,75089409,227,227,227,227,0
20240925,125100,75089409,227,227,227,227,0
20240925,125000,75089409,227,227,227,227,200
20240925,124900,75044009,227,227,227,227,3
20240925,124800,75043328,226,226,226,226,0
20240925,124700,75043328,226,226,226,226,0
20240925,124600,75043328,226,226,226,226,572
20240925,124500,74914056,226,226,226,226,0
20240925,124400,74914056,226,226,226,226,0
20240925,124300,74914056,226,226,226,226,1
20240925,124200,74913830,227,226,227,226,10163
20240925,124100,72606833,226,226,226,226,1001
20240925,124000,72380607,226,226,226,226,2003
20240925,123900,71927929,226,226,226,226,10
20240925,123800,71925669,225,225,225,225,0
20240925,123700,71925669,225,225,225,225,0
20240925,123600,71925669,225,225,225,225,0
20240925,123500,71925669,225,225,225,225,0
20240925,123400,71925669,225,225,225,225,1000
20240925,123300,71700669,225,225,225,225,4
20240925,123200,71699769,225,225,225,225,0
20240925,123100,71699769,225,225,225,225,0
20240925,123000,71699769,225,226,226,225,3105
20240925,122900,70998040,226,226,226,226,1
20240925,122800,70997814,225,225,225,225,1
20240925,122700,70997589,226,226,226,226,1
20240925,122600,70997363,226,226,226,226,1
20240925,122500,70997137,226,226,226,226,0
20240925,122400,70997137,226,226,226,226,0
20240925,122300,70997137,226,226,226,226,0
20240925,122200,70997137,226,226,226,226,0
20240925,122100,70997137,226,226,226,226,0
20240925,122000,70997137,226,226,226,226,0
20240925,121900,70997137,226,226,226,226,1
20240925,121800,70996911,226,226,226,226,5
20240925,121700,70995781,226,226,226,226,1000
20240925,121600,70769781,226,226,226,226,24
20240925,121500,70764357,226,226,226,226,0
20240925,121400,70764357,226,226,226,226,0
20240925,121300,70764357,226,226,226,226,100
20240925,121200,70741757,226,226,226,226,0
20240925,121100,70741757,226,226,226,226,0
20240925,121000,70741757,226,226,226,226,0
20240925,120900,70741757,226,226,226,226,4
20240925,120800,70740853,226,226,226,226,0
20240925,120700,70740853,226,226,226,226,1000
20240925,120600,70514853,226,226,226,226,0
20240925,120500,70514853,226,226,226,226,0
20240925,120400,70514853,226,226,226,226,0
20240925,120300,70514853,226,226,226,226,2
20240925,120200,70514401,226,226,226,226,0
20240925,120100,70514401,226,225,226,225,1209
20240925,120000,70242366,226,226,226,226,1188
20240925,115900,69973878,226,226,226,226,0
20240925,115800,69973878,226,226,226,226,0
20240925,115700,69973878,226,226,226,226,0
20240925,115600,69973878,226,226,226,226,41
20240925,115500,69964612,226,226,226,226,522
20240925,115400,69846640,226,226,226,226,0
20240925,115300,69846640,226,226,226,226,0
20240925,115200,69846640,226,226,226,226,500
20240925,115100,69733640,226,226,226,226,0
20240925,115000,69733640,226,226,226,226,0
20240925,114900,69733640,226,226,226,226,3
20240925,114800,69732962,226,226,226,226,10
20240925,114700,69730702,225,225,225,225,2450
20240925,114600,69179452,227,227,227,227,345
20240925,114500,69101137,227,227,227,227,13
20240925,114400,69098186,227,227,227,227,300
20240925,114300,69030086,227,227,227,227,10
20240925,114200,69027816,227,227,227,227,0
20240925,114100,69027816,227,227,227,227,0
20240925,114000,69027816,227,227,227,227,200
20240925,113900,68982416,227,227,227,226,60
20240925,113800,68968798,225,225,225,225,0
20240925,113700,68968798,225,225,225,225,0
20240925,113600,68968798,225,225,225,225,0
20240925,113500,68968798,225,227,227,225,18
20240925,113400,68964716,227,227,227,227,1
20240925,113300,68964489,226,226,226,226,174
20240925,113200,68925165,226,226,226,226,0
20240925,113100,68925165,226,226,226,226,0
20240925,113000,68925165,226,226,226,226,0
20240925,112900,68925165,226,225,226,225,5146
20240925,112800,67762993,225,225,225,225,100
20240925,112700,67740493,225,225,225,225,1
20240925,112600,67740268,225,225,225,225,81
20240925,112500,67722043,224,224,224,224,0
20240925,112400,67722043,224,224,224,224,2000
20240925,112300,67274043,224,224,224,224,0
20240925,112200,67274043,224,224,224,224,0
20240925,112100,67274043,224,224,224,224,10
20240925,112000,67271803,224,224,224,224,3
20240925,111900,67271131,225,225,225,225,8868
20240925,111800,65275831,224,224,224,224,0
20240925,111700,65275831,224,224,224,224,5916
20240925,111600,63950647,225,225,225,225,0
20240925,111500,63950647,225,225,225,225,105
20240925,111400,63927022,225,225,225,225,0
20240925,111300,63927022,225,225,225,225,70
20240925,111200,63911272,225,225,225,225,2
20240925,111100,63910822,225,225,225,225,0
20240925,111000,63910822,225,225,225,225,222
20240925,110900,63860872,225,225,225,225,281
20240925,110800,63797647,225,225,225,225,52
20240925,110700,63785947,225,225,225,225,0
20240925,110600,63785947,225,224,225,224,1510
20240925,110500,63447697,224,224,224,224,62117
20240925,110400,49533489,225,225,225,225,444
20240925,110300,49433589,225,225,225,225,0
20240925,110200,49433589,225,225,225,225,1727
20240925,110100,49045014,224,225,225,224,1788
20240925,110000,48644452,225,225,225,225,7
20240925,105900,48642877,225,225,225,225,20
20240925,105800,48638377,225,225,225,225,0
20240925,105700,48638377,225,225,225,225,0
20240925,105600,48638377,225,225,225,225,10
20240925,105500,48636127,225,225,225,225,512
20240925,105400,48520927,225,225,225,224,349
20240925,105300,48442403,225,225,225,225,10223
20240925,105200,46142228,225,225,225,225,5
20240925,105100,46141103,224,225,225,224,2
20240925,105000,46140654,225,225,225,225,0
20240925,104900,46140654,225,225,225,225,100
20240925,104800,46118154,225,225,225,225,4769
20240925,104700,45045129,225,225,225,225,0
20240925,104600,45045129,225,225,225,225,19667
20240925,104500,40620054,226,226,226,226,0
20240925,104400,40620054,226,226,226,226,0
20240925,104300,40620054,226,226,226,226,220
20240925,104200,40570334,225,225,225,225,1000
20240925,104100,40345334,225,225,225,225,31
20240925,104000,40338359,225,225,225,225,0
20240925,103900,40338359,225,225,225,225,1000
20240925,103800,40113359,226,226,226,226,500
20240925,103700,40000359,225,226,226,225,115
20240925,103600,39974469,225,226,226,225,36
20240925,103500,39966336,226,226,226,226,10
20240925,103400,39964076,226,226,226,226,10
20240925,103300,39961816,225,225,225,225,0
20240925,103200,39961816,225,225,225,225,90
20240925,103100,39941566,225,225,225,225,0
20240925,103000,39941566,225,225,225,225,0
20240925,102900,39941566,225,225,225,225,2000
20240925,102800,39491566,225,225,225,225,4649
20240925,102700,38445541,225,225,225,225,0
20240925,102600,38445541,225,225,225,225,1000
20240925,102500,38220541,226,226,226,226,0
20240925,102400,38220541,226,226,226,226,0
20240925,102300,38220541,226,226,226,226,0
20240925,102200,38220541,226,225,226,225,556
20240925,102100,38095440,225,225,225,225,200
20240925,102000,38050440,225,226,226,225,106
20240925,101900,38026584,226,226,226,226,44
20240925,101800,38016640,226,225,226,225,3139
20240925,101700,37310326,225,225,225,225,2158
20240925,101600,36824776,225,226,226,225,3
20240925,101500,36824100,225,226,227,225,9487
20240925,101400,34685905,226,226,226,226,0
20240925,101300,34685905,226,226,226,226,0
20240925,101200,34685905,226,226,226,226,3000
20240925,101100,34007905,227,227,227,227,1
20240925,101000,34007678,225,227,227,225,423
20240925,100900,33911661,225,227,227,225,2
20240925,100800,33911209,227,227,227,227,0
20240925,100700,33911209,227,227,227,227,0
20240925,100600,33911209,227,227,227,227,5
20240925,100500,33910074,227,227,227,227,5
20240925,100400,33908939,227,227,227,227,50
20240925,100300,33897589,227,227,227,227,5
20240925,100200,33896454,227,227,227,225,5941
20240925,100100,32559599,227,227,227,227,0
20240925,100000,32559599,227,227,227,227,0
20240925,095900,32559599,227,227,227,227,0
20240925,095800,32559599,227,227,227,227,0
20240925,095700,32559599,227,225,227,225,20
20240925,095600,32555079,225,225,225,225,0
20240925,095500,32555079,225,226,226,225,301
20240925,095400,32487286,227,227,227,227,500
20240925,095300,32373786,226,226,226,226,0
20240925,095200,32373786,226,226,226,226,38
20240925,095100,32365198,226,226,226,226,0
20240925,095000,32365198,226,226,226,226,272
20240925,094900,32303726,226,226,226,226,0
20240925,094800,32303726,226,226,226,226,4
20240925,094700,32302822,226,226,226,226,3
20240925,094600,32302144,227,227,227,227,7
20240925,094500,32300555,227,227,227,227,0
20240925,094400,32300555,227,227,227,225,16
20240925,094300,32296925,227,227,227,227,18
20240925,094200,32292839,227,227,227,227,423
20240925,094100,32196818,227,227,227,227,139
20240925,094000,32165265,227,225,227,225,57647
20240925,093900,19180180,225,225,225,225,5000
20240925,093800,18055180,226,226,226,226,58
20240925,093700,18042072,226,226,226,225,3770
20240925,093600,17193684,226,227,227,226,22714
20240925,093500,12060319,227,227,227,227,0
20240925,093400,12060319,227,227,227,227,9404
20240925,093300,9925611,226,226,226,226,900
20240925,093200,9722211,226,226,226,226,0
20240925,093100,9722211,226,226,226,226,0
20240925,093000,9722211,226,226,226,226,0
20240925,092900,9722211,226,226,226,226,50
20240925,092800,9710911,227,227,227,227,1
20240925,092700,9710684,227,227,227,227,0
20240925,092600,9710684,227,227,227,227,13
20240925,092500,9707733,227,227,227,227,25
20240925,092400,9702058,227,227,227,227,345
20240925,092300,9623743,227,226,227,226,703
20240925,092200,9464845,227,227,227,227,7
20240925,092100,9463256,227,227,227,225,5030
20240925,092000,8330276,227,227,227,227,411
20240925,091900,8236979,227,227,227,227,0
20240925,091800,8236979,227,227,227,227,39
20240925,091700,8228126,225,225,225,225,1092
20240925,091600,7982426,227,227,227,227,102
20240925,091500,7959272,225,227,227,225,6
20240925,091400,7957920,227,227,227,227,2
20240925,091300,7957466,225,225,225,225,2
20240925,091200,7957016,227,226,227,226,3198
20240925,091100,7233294,227,227,227,227,1002
20240925,091000,7005840,227,226,227,226,2000
20240925,090900,6551874,226,226,226,226,1032
20240925,090800,6318642,226,226,226,226,6000
20240925,090700,4962642,226,226,226,226,2
20240925,090600,4962190,226,226,226,226,6308
20240925,090500,3536582,226,226,226,226,1
20240925,090400,3536356,228,226,228,226,35
20240925,090300,3528386,228,226,228,226,2616
20240925,090200,2934311,225,226,227,225,2326
20240925,090100,2410705,226,227,227,226,9925
20240925,090000,167640,226,225,226,225,745