stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,192300,106333064,236,236,236,236,10825
20240927,192200,106333064,236,236,236,236,0
20240927,192100,106333064,236,236,236,236,0
20240927,192000,106333064,236,236,236,236,0
20240927,191900,106333064,236,236,236,236,0
20240927,191800,106333064,236,236,236,236,0
20240927,191700,106333064,236,236,236,236,0
20240927,191600,106333064,236,236,236,236,0
20240927,191500,106333064,236,236,236,236,0
20240927,191400,106333064,236,236,236,236,0
20240927,191300,106333064,236,236,236,236,0
20240927,191200,106333064,236,236,236,236,0
20240927,191100,106333064,236,236,236,236,0
20240927,191000,106333064,236,236,236,236,0
20240927,190900,106333064,236,236,236,236,0
20240927,190800,106333064,236,236,236,236,0
20240927,190700,106333064,236,236,236,236,0
20240927,190600,106333064,236,236,236,236,0
20240927,190500,106333064,236,236,236,236,0
20240927,190400,106333064,236,236,236,236,0
20240927,190300,106333064,236,236,236,236,0
20240927,190200,106333064,236,236,236,236,0
20240927,190100,106333064,236,236,236,236,0
20240927,190000,106333064,236,236,236,236,0
20240927,185900,106333064,236,236,236,236,0
20240927,185800,106333064,236,236,236,236,0
20240927,185700,106333064,236,236,236,236,0
20240927,185600,106333064,236,236,236,236,0
20240927,185500,106333064,236,236,236,236,0
20240927,185400,106333064,236,236,236,236,0
20240927,185300,106333064,236,236,236,236,10825
20240927,185200,106333064,236,236,236,236,0
20240927,185100,106333064,236,236,236,236,0
20240927,185000,106333064,236,236,236,236,0
20240927,184900,106333064,236,236,236,236,0
20240927,184800,106333064,236,236,236,236,0
20240927,184700,106333064,236,236,236,236,0
20240927,184600,106333064,236,236,236,236,0
20240927,184500,106333064,236,236,236,236,0
20240927,184400,106333064,236,236,236,236,0
20240927,184300,106333064,236,236,236,236,0
20240927,184200,106333064,236,236,236,236,0
20240927,184100,106333064,236,236,236,236,0
20240927,184000,106333064,236,236,236,236,0
20240927,183900,106333064,236,236,236,236,0
20240927,183800,106333064,236,236,236,236,0
20240927,183700,106333064,236,236,236,236,0
20240927,183600,106333064,236,236,236,236,0
20240927,183500,106333064,236,236,236,236,0
20240927,183400,106333064,236,236,236,236,0
20240927,183300,106333064,236,236,236,236,0
20240927,183200,106333064,236,236,236,236,0
20240927,183100,106333064,236,236,236,236,0
20240927,183000,106333064,236,236,236,236,0
20240927,182900,106333064,236,236,236,236,0
20240927,182800,106333064,236,236,236,236,0
20240927,182700,106333064,236,236,236,236,0
20240927,182600,106333064,236,236,236,236,0
20240927,182500,106333064,236,236,236,236,0
20240927,182400,106333064,236,236,236,236,0
20240927,182300,106333064,236,236,236,236,10825
20240927,182200,106333064,236,236,236,236,0
20240927,182100,106333064,236,236,236,236,0
20240927,182000,106333064,236,236,236,236,0
20240927,181900,106333064,236,236,236,236,0
20240927,181800,106333064,236,236,236,236,0
20240927,181700,106333064,236,236,236,236,0
20240927,181600,106333064,236,236,236,236,0
20240927,181500,106333064,236,236,236,236,0
20240927,181400,106333064,236,236,236,236,0
20240927,181300,106333064,236,236,236,236,0
20240927,181200,106333064,236,236,236,236,0
20240927,181100,106333064,236,236,236,236,0
20240927,181000,106333064,236,236,236,236,0
20240927,180900,106333064,236,236,236,236,0
20240927,180800,106333064,236,236,236,236,0
20240927,180700,106333064,236,236,236,236,0
20240927,180600,106333064,236,236,236,236,0
20240927,180500,106333064,236,236,236,236,0
20240927,180400,106333064,236,236,236,236,0
20240927,180300,106333064,236,236,236,236,0
20240927,180200,106333064,236,236,236,236,0
20240927,180100,106333064,236,236,236,236,0
20240927,180000,106333064,236,236,236,236,0
20240927,175900,106333064,236,236,236,236,0
20240927,175800,106333064,236,236,236,236,0
20240927,175700,106333064,236,236,236,236,0
20240927,175600,106333064,236,236,236,236,0
20240927,175500,106333064,236,236,236,236,0
20240927,175400,106333064,236,236,236,236,0
20240927,175300,106333064,236,236,236,236,10825
20240927,175200,106333064,236,236,236,236,0
20240927,175100,106333064,236,236,236,236,0
20240927,175000,106333064,236,236,236,236,0
20240927,174900,106333064,236,236,236,236,0
20240927,174800,106333064,236,236,236,236,0
20240927,174700,106333064,236,236,236,236,0
20240927,174600,106333064,236,236,236,236,0
20240927,174500,106333064,236,236,236,236,0
20240927,174400,106333064,236,236,236,236,0
20240927,174300,106333064,236,236,236,236,0
20240927,174200,106333064,236,236,236,236,0
20240927,174100,106333064,236,236,236,236,0
20240927,174000,106333064,236,236,236,236,0
20240927,173900,106333064,236,236,236,236,0
20240927,173800,106333064,236,236,236,236,0
20240927,173700,106333064,236,236,236,236,0
20240927,173600,106333064,236,236,236,236,0
20240927,173500,106333064,236,236,236,236,0
20240927,173400,106333064,236,236,236,236,0
20240927,173300,106333064,236,236,236,236,0
20240927,173200,106333064,236,236,236,236,0
20240927,173100,106333064,236,236,236,236,0
20240927,173000,106333064,236,236,236,236,0
20240927,172900,106333064,236,236,236,236,0
20240927,172800,106333064,236,236,236,236,0
20240927,172700,106333064,236,236,236,236,0
20240927,172600,106333064,236,236,236,236,0
20240927,172500,106333064,236,236,236,236,0
20240927,172400,106333064,236,236,236,236,0
20240927,172300,106333064,236,236,236,236,10825
20240927,172200,106333064,236,236,236,236,0
20240927,172100,106333064,236,236,236,236,0
20240927,172000,106333064,236,236,236,236,0
20240927,171900,106333064,236,236,236,236,0
20240927,171800,106333064,236,236,236,236,0
20240927,171700,106333064,236,236,236,236,0
20240927,171600,106333064,236,236,236,236,0
20240927,171500,106333064,236,236,236,236,0
20240927,171400,106333064,236,236,236,236,0
20240927,171300,106333064,236,236,236,236,0
20240927,171200,106333064,236,236,236,236,0
20240927,171100,106333064,236,236,236,236,0
20240927,171000,106333064,236,236,236,236,0
20240927,170900,106333064,236,236,236,236,0
20240927,170800,106333064,236,236,236,236,0
20240927,170700,106333064,236,236,236,236,0
20240927,170600,106333064,236,236,236,236,0
20240927,170500,106333064,236,236,236,236,0
20240927,170400,106333064,236,236,236,236,0
20240927,170300,106333064,236,236,236,236,0
20240927,170200,106333064,236,236,236,236,0
20240927,170100,106333064,236,236,236,236,0
20240927,170000,106333064,236,236,236,236,0
20240927,165900,106333064,236,236,236,236,0
20240927,165800,106333064,236,236,236,236,0
20240927,165700,106333064,236,236,236,236,0
20240927,165600,106333064,236,236,236,236,0
20240927,165500,106333064,236,236,236,236,0
20240927,165400,106333064,236,236,236,236,0
20240927,165300,106333064,236,236,236,236,10825
20240927,165200,106333064,236,236,236,236,0
20240927,165100,106333064,236,236,236,236,0
20240927,165000,106333064,236,236,236,236,0
20240927,164900,106333064,236,236,236,236,0
20240927,164800,106333064,236,236,236,236,0
20240927,164700,106333064,236,236,236,236,0
20240927,164600,106333064,236,236,236,236,0
20240927,164500,106333064,236,236,236,236,0
20240927,164400,106333064,236,236,236,236,0
20240927,164300,106333064,236,236,236,236,0
20240927,164200,106333064,236,236,236,236,0
20240927,164100,106333064,236,236,236,236,0
20240927,164000,106333064,236,236,236,236,0
20240927,163900,106333064,236,236,236,236,0
20240927,163800,106333064,236,236,236,236,0
20240927,163700,106333064,236,236,236,236,0
20240927,163600,106333064,236,236,236,236,0
20240927,163500,106333064,236,236,236,236,0
20240927,163400,106333064,236,236,236,236,0
20240927,163300,106333064,236,236,236,236,0
20240927,163200,106333064,236,236,236,236,0
20240927,163100,106333064,236,236,236,236,0
20240927,163000,106333064,236,236,236,236,0
20240927,162900,106333064,236,236,236,236,0
20240927,162800,106333064,236,236,236,236,0
20240927,162700,106333064,236,236,236,236,0
20240927,162600,106333064,236,236,236,236,0
20240927,162500,106333064,236,236,236,236,0
20240927,162400,106333064,236,236,236,236,0
20240927,162300,106333064,236,236,236,236,10825
20240927,162200,106333064,236,236,236,236,0
20240927,162100,106333064,236,236,236,236,0
20240927,162000,106333064,236,236,236,236,0
20240927,161900,106333064,236,236,236,236,0
20240927,161800,106333064,236,236,236,236,0
20240927,161700,106333064,236,236,236,236,0
20240927,161600,106333064,236,236,236,236,0
20240927,161500,106333064,236,236,236,236,0
20240927,161400,106333064,236,236,236,236,0
20240927,161300,106333064,236,236,236,236,0
20240927,161200,106333064,236,236,236,236,0
20240927,161100,106333064,236,236,236,236,0
20240927,161000,106333064,236,236,236,236,0
20240927,160900,106333064,236,236,236,236,0
20240927,160800,106333064,236,236,236,236,0
20240927,160700,106333064,236,236,236,236,0
20240927,160600,106333064,236,236,236,236,0
20240927,160500,106333064,236,236,236,236,0
20240927,160400,106333064,236,236,236,236,0
20240927,160300,106333064,236,236,236,236,0
20240927,160200,106333064,236,236,236,236,0
20240927,160100,106333064,236,236,236,236,0
20240927,160000,106333064,236,236,236,236,0
20240927,155900,106333064,236,236,236,236,0
20240927,155800,106333064,236,236,236,236,0
20240927,155700,106333064,236,236,236,236,0
20240927,155600,106333064,236,236,236,236,0
20240927,155500,106333064,236,236,236,236,0
20240927,155400,106333064,236,236,236,236,0
20240927,155300,106333064,236,236,236,236,10825
20240927,155200,106333064,236,236,236,236,0
20240927,155100,106333064,236,236,236,236,0
20240927,155000,106333064,236,236,236,236,0
20240927,154900,106333064,236,236,236,236,0
20240927,154800,106333064,236,236,236,236,0
20240927,154700,106333064,236,236,236,236,0
20240927,154600,106333064,236,236,236,236,0
20240927,154500,106333064,236,236,236,236,0
20240927,154400,106333064,236,236,236,236,0
20240927,154300,106333064,236,236,236,236,0
20240927,154200,106333064,236,236,236,236,0
20240927,154100,106333064,236,236,236,236,0
20240927,154000,106333064,236,236,236,236,0
20240927,153900,106333064,236,236,236,236,0
20240927,153800,106333064,236,236,236,236,0
20240927,153700,106333064,236,236,236,236,0
20240927,153600,106333064,236,236,236,236,0
20240927,153500,106333064,236,236,236,236,0
20240927,153400,106333064,236,236,236,236,0
20240927,153300,106333064,236,236,236,236,0
20240927,153200,106333064,236,236,236,236,0
20240927,153100,106333064,236,236,236,236,0
20240927,153000,106333064,236,236,236,236,10825
20240927,152900,103778364,236,236,236,236,0
20240927,152800,103778364,236,236,236,236,0
20240927,152700,103778364,236,236,236,236,0
20240927,152600,103778364,236,236,236,236,0
20240927,152500,103778364,236,236,236,236,0
20240927,152400,103778364,236,236,236,236,0
20240927,152300,103778364,236,236,236,236,0
20240927,152200,103778364,236,236,236,236,0
20240927,152100,103778364,236,236,236,236,0
20240927,152000,103778364,236,236,236,236,0
20240927,151900,103778364,236,236,236,236,45
20240927,151800,103767744,236,236,236,236,92
20240927,151700,103746032,236,236,236,236,27
20240927,151600,103739660,235,236,236,235,52
20240927,151500,103727389,236,236,236,236,1438
20240927,151400,103388021,236,235,236,235,9000
20240927,151300,101268170,234,234,234,234,0
20240927,151200,101268170,234,234,234,234,150
20240927,151100,101233070,234,234,234,234,0
20240927,151000,101233070,234,234,234,234,1600
20240927,150900,100858670,234,234,234,234,100
20240927,150800,100835270,234,234,234,234,8283
20240927,150700,98897048,234,234,234,234,1
20240927,150600,98896814,234,234,234,234,0
20240927,150500,98896814,234,234,234,234,0
20240927,150400,98896814,234,234,234,234,85
20240927,150300,98876924,234,234,234,234,1
20240927,150200,98876690,234,234,234,234,0
20240927,150100,98876690,234,234,234,234,4273
20240927,150000,97876808,234,234,234,234,3
20240927,145900,97876106,233,233,233,233,0
20240927,145800,97876106,233,233,233,233,0
20240927,145700,97876106,233,233,233,233,0
20240927,145600,97876106,233,233,233,233,0
20240927,145500,97876106,233,233,233,233,20
20240927,145400,97871446,234,234,234,234,13
20240927,145300,97868404,233,233,233,232,9651
20240927,145200,95629296,233,233,233,233,0
20240927,145100,95629296,233,234,234,233,71
20240927,145000,95612745,234,234,234,234,0
20240927,144900,95612745,234,234,234,234,2021
20240927,144800,95139831,234,233,234,233,955
20240927,144700,94917315,233,233,233,233,0
20240927,144600,94917315,233,233,233,233,5
20240927,144500,94916150,234,234,234,234,1
20240927,144400,94915916,234,234,234,234,0
20240927,144300,94915916,234,234,234,234,1
20240927,144200,94915682,234,234,234,234,0
20240927,144100,94915682,234,234,234,234,9329
20240927,144000,92732696,234,234,234,234,5000
20240927,143900,91562696,235,234,235,234,5157
20240927,143800,90355857,234,234,234,234,10513
20240927,143700,87895815,234,234,234,234,884
20240927,143600,87688959,233,233,233,233,0
20240927,143500,87688959,233,233,233,233,0
20240927,143400,87688959,233,234,234,233,4410
20240927,143300,86657422,233,233,233,233,0
20240927,143200,86657422,233,232,233,232,208
20240927,143100,86609057,233,233,233,233,1
20240927,143000,86608824,232,232,232,232,2
20240927,142900,86608360,233,233,233,233,1
20240927,142800,86608127,232,233,233,232,88
20240927,142700,86587630,233,233,233,233,0
20240927,142600,86587630,233,233,233,233,1
20240927,142500,86587397,233,233,233,233,0
20240927,142400,86587397,233,233,233,233,2
20240927,142300,86586931,232,232,232,232,0
20240927,142200,86586931,232,232,232,232,0
20240927,142100,86586931,232,232,232,232,0
20240927,142000,86586931,232,232,232,232,48
20240927,141900,86575795,232,232,232,232,419
20240927,141800,86478587,233,233,233,233,0
20240927,141700,86478587,233,233,233,233,0
20240927,141600,86478587,233,233,233,233,0
20240927,141500,86478587,233,233,233,233,0
20240927,141400,86478587,233,233,233,233,0
20240927,141300,86478587,233,233,233,233,1
20240927,141200,86478354,232,233,233,232,66
20240927,141100,86463036,233,233,233,233,0
20240927,141000,86463036,233,233,233,233,0
20240927,140900,86463036,233,233,233,233,60
20240927,140800,86449056,233,233,233,233,0
20240927,140700,86449056,233,233,233,233,3006
20240927,140600,85748658,233,233,233,233,116
20240927,140500,85721630,233,233,233,233,0
20240927,140400,85721630,233,233,233,233,3000
20240927,140300,85022630,233,233,233,233,35
20240927,140200,85014475,232,232,232,232,44682
20240927,140100,74648251,232,232,232,232,0
20240927,140000,74648251,232,232,232,232,2001
20240927,135900,74184019,232,233,233,232,10857
20240927,135800,71665165,232,232,232,232,0
20240927,135700,71665165,232,232,232,232,0
20240927,135600,71665165,232,232,232,232,0
20240927,135500,71665165,232,232,232,232,1298
20240927,135400,71364029,233,233,233,233,0
20240927,135300,71364029,233,233,233,233,20
20240927,135200,71359369,233,233,233,233,1
20240927,135100,71359136,232,232,232,232,0
20240927,135000,71359136,232,232,232,232,9431
20240927,134900,69171144,233,233,233,233,0
20240927,134800,69171144,233,233,233,233,723
20240927,134700,69002685,233,233,233,233,0
20240927,134600,69002685,233,233,233,233,1000
20240927,134500,68769685,233,233,233,233,0
20240927,134400,68769685,233,233,233,233,1966
20240927,134300,68311607,233,233,233,233,0
20240927,134200,68311607,233,234,234,233,6524
20240927,134100,66784992,235,235,235,235,0
20240927,134000,66784992,235,235,235,235,0
20240927,133900,66784992,235,235,235,235,0
20240927,133800,66784992,235,235,235,235,98
20240927,133700,66761962,235,235,235,235,0
20240927,133600,66761962,235,234,235,234,8862
20240927,133500,64688253,234,234,234,234,10
20240927,133400,64685913,234,234,234,234,1864
20240927,133300,64249737,233,234,234,233,880
20240927,133200,64043897,233,233,233,233,0
20240927,133100,64043897,233,234,234,233,135
20240927,133000,64012320,234,234,234,234,0
20240927,132900,64012320,234,234,234,234,0
20240927,132800,64012320,234,235,235,234,28
20240927,132700,64005743,234,234,234,234,0
20240927,132600,64005743,234,234,234,234,0
20240927,132500,64005743,234,234,234,234,0
20240927,132400,64005743,234,234,234,234,0
20240927,132300,64005743,234,234,234,234,0
20240927,132200,64005743,234,234,234,234,0
20240927,132100,64005743,234,234,234,234,0
20240927,132000,64005743,234,233,234,233,110
20240927,131900,63980103,233,233,233,233,0
20240927,131800,63980103,233,233,233,233,0
20240927,131700,63980103,233,233,233,233,143
20240927,131600,63946784,235,235,235,235,108
20240927,131500,63921404,235,235,235,235,640
20240927,131400,63771004,235,235,235,235,0
20240927,131300,63771004,235,235,235,235,0
20240927,131200,63771004,235,235,235,235,26
20240927,131100,63764894,235,235,235,232,31
20240927,131000,63757639,235,233,235,233,2484
20240927,130900,63178847,233,233,233,233,0
20240927,130800,63178847,233,233,233,233,0
20240927,130700,63178847,233,233,233,233,1
20240927,130600,63178614,235,233,235,233,2
20240927,130500,63178146,235,235,235,235,10
20240927,130400,63175796,233,233,233,233,0
20240927,130300,63175796,233,233,233,233,0
20240927,130200,63175796,233,233,233,233,0
20240927,130100,63175796,233,233,233,233,0
20240927,130000,63175796,233,233,233,233,205
20240927,125900,63128031,235,235,235,235,0
20240927,125800,63128031,235,233,235,233,2930
20240927,125700,62444931,235,233,235,233,101
20240927,125600,62421198,233,236,236,233,3348
20240927,125500,61633987,236,234,236,234,1729
20240927,125400,61227310,234,234,234,234,2839
20240927,125300,60562984,233,233,233,233,6848
20240927,125200,58967400,234,234,234,234,2602
20240927,125100,58358532,234,234,234,234,2
20240927,125000,58358064,235,235,235,235,0
20240927,124900,58358064,235,235,235,235,500
20240927,124800,58240564,235,235,235,235,307
20240927,124700,58168419,233,233,233,233,0
20240927,124600,58168419,233,233,233,233,500
20240927,124500,58051919,235,235,235,235,3
20240927,124400,58051214,235,235,235,235,5
20240927,124300,58050039,235,235,235,235,1
20240927,124200,58049804,233,233,233,233,0
20240927,124100,58049804,233,234,234,233,4544
20240927,124000,56989593,234,234,234,234,0
20240927,123900,56989593,234,234,234,234,10000
20240927,123800,54649593,234,234,234,234,462
20240927,123700,54541485,234,234,234,234,0
20240927,123600,54541485,234,234,234,234,10
20240927,123500,54539145,235,235,235,235,0
20240927,123400,54539145,235,235,235,235,0
20240927,123300,54539145,235,235,235,235,17000
20240927,123200,50544145,235,235,235,235,810
20240927,123100,50353795,235,235,235,235,0
20240927,123000,50353795,235,235,235,235,40
20240927,122900,50344395,236,236,236,236,1010
20240927,122800,50106035,236,236,236,236,1
20240927,122700,50105799,236,236,236,236,0
20240927,122600,50105799,236,236,236,236,0
20240927,122500,50105799,236,236,236,236,0
20240927,122400,50105799,236,236,236,236,0
20240927,122300,50105799,236,236,236,236,6
20240927,122200,50104383,235,235,235,235,12
20240927,122100,50101563,236,236,236,236,1
20240927,122000,50101327,236,236,236,236,0
20240927,121900,50101327,236,236,236,236,1
20240927,121800,50101091,235,235,235,235,0
20240927,121700,50101091,235,235,235,235,0
20240927,121600,50101091,235,235,235,235,11292
20240927,121500,47447471,236,236,236,236,0
20240927,121400,47447471,236,236,236,236,0
20240927,121300,47447471,236,236,236,236,1000
20240927,121200,47211471,236,236,236,236,0
20240927,121100,47211471,236,236,236,236,400
20240927,121000,47117071,235,235,235,235,3
20240927,120900,47116366,235,235,235,235,0
20240927,120800,47116366,235,235,235,235,2
20240927,120700,47115896,236,236,236,236,10
20240927,120600,47113536,236,236,236,236,16
20240927,120500,47109760,236,236,236,236,52
20240927,120400,47097488,235,235,235,235,0
20240927,120300,47097488,235,235,235,235,0
20240927,120200,47097488,235,235,235,235,0
20240927,120100,47097488,235,235,235,235,0
20240927,120000,47097488,235,235,235,235,0
20240927,115900,47097488,235,235,235,235,0
20240927,115800,47097488,235,235,235,235,700
20240927,115700,46932988,236,236,236,236,0
20240927,115600,46932988,236,236,236,236,0
20240927,115500,46932988,236,236,236,236,0
20240927,115400,46932988,236,236,236,236,0
20240927,115300,46932988,236,236,236,236,0
20240927,115200,46932988,236,236,236,236,3
20240927,115100,46932280,236,236,236,236,0
20240927,115000,46932280,236,236,236,236,0
20240927,114900,46932280,236,236,236,236,5
20240927,114800,46931100,236,236,236,236,0
20240927,114700,46931100,236,236,236,236,0
20240927,114600,46931100,236,236,236,236,0
20240927,114500,46931100,236,236,236,236,11
20240927,114400,46928504,236,236,236,236,0
20240927,114300,46928504,236,235,236,235,11250
20240927,114200,44284744,235,235,235,235,0
20240927,114100,44284744,235,235,235,235,0
20240927,114000,44284744,235,235,235,235,0
20240927,113900,44284744,235,235,235,235,0
20240927,113800,44284744,235,236,236,235,105
20240927,113700,44260064,235,235,235,235,0
20240927,113600,44260064,235,235,235,235,0
20240927,113500,44260064,235,235,235,235,20
20240927,113400,44255364,236,236,236,236,25
20240927,113300,44249464,235,235,235,235,1500
20240927,113200,43896964,236,236,236,236,0
20240927,113100,43896964,236,236,236,236,0
20240927,113000,43896964,236,236,236,236,700
20240927,112900,43731764,236,235,236,235,71
20240927,112800,43715077,235,234,235,234,1555
20240927,112700,43350052,235,235,235,235,0
20240927,112600,43350052,235,235,235,235,15
20240927,112500,43346527,235,235,235,235,2
20240927,112400,43346057,236,236,236,236,10
20240927,112300,43343697,234,234,234,234,0
20240927,112200,43343697,234,234,234,234,0
20240927,112100,43343697,234,234,234,234,0
20240927,112000,43343697,234,234,234,234,0
20240927,111900,43343697,234,234,234,234,299
20240927,111800,43273731,234,234,234,234,0
20240927,111700,43273731,234,234,234,234,0
20240927,111600,43273731,234,234,234,234,1
20240927,111500,43273497,234,234,234,234,0
20240927,111400,43273497,234,234,234,234,0
20240927,111300,43273497,234,234,234,234,0
20240927,111200,43273497,234,234,234,234,298
20240927,111100,43203765,236,236,236,236,0
20240927,111000,43203765,236,236,236,236,100
20240927,110900,43180165,236,236,236,236,100
20240927,110800,43156565,236,236,236,236,0
20240927,110700,43156565,236,236,236,236,0
20240927,110600,43156565,236,236,236,236,11
20240927,110500,43153969,236,236,236,236,0
20240927,110400,43153969,236,236,236,236,10
20240927,110300,43151609,234,234,234,234,1046
20240927,110200,42906845,234,234,234,234,1000
20240927,110100,42672845,234,234,234,234,0
20240927,110000,42672845,234,235,235,234,451
20240927,105900,42567275,234,234,234,234,0
20240927,105800,42567275,234,234,234,234,0
20240927,105700,42567275,234,234,234,234,0
20240927,105600,42567275,234,234,234,234,0
20240927,105500,42567275,234,234,234,234,200
20240927,105400,42520475,234,235,235,234,500
20240927,105300,42403473,236,236,236,236,0
20240927,105200,42403473,236,236,236,236,0
20240927,105100,42403473,236,236,236,236,3
20240927,105000,42402765,236,236,236,236,3
20240927,104900,42402057,236,236,236,236,50
20240927,104800,42390257,236,236,236,236,10
20240927,104700,42387897,236,236,236,236,0
20240927,104600,42387897,236,236,236,236,1
20240927,104500,42387661,236,235,236,235,13768
20240927,104400,39148581,236,236,236,236,0
20240927,104300,39148581,236,236,236,236,2000
20240927,104200,38676581,236,236,236,236,0
20240927,104100,38676581,236,235,236,235,6133
20240927,104000,37234326,235,235,235,235,0
20240927,103900,37234326,235,235,235,235,29
20240927,103800,37227511,235,235,235,235,12
20240927,103700,37224691,233,234,234,233,10000
20240927,103600,34890198,234,235,235,234,7619
20240927,103500,33101537,236,236,236,236,0
20240927,103400,33101537,236,236,236,236,0
20240927,103300,33101537,236,236,236,236,0
20240927,103200,33101537,236,237,237,236,2212
20240927,103100,32577393,237,237,237,237,0
20240927,103000,32577393,237,237,237,237,10
20240927,102900,32575023,237,237,237,237,0
20240927,102800,32575023,237,237,237,237,0
20240927,102700,32575023,237,237,237,236,1124
20240927,102600,32308636,237,237,237,237,0
20240927,102500,32308636,237,237,237,237,6947
20240927,102400,30662197,236,236,236,236,3101
20240927,102300,29930361,236,236,236,236,7055
20240927,102200,28265381,236,236,236,236,3
20240927,102100,28264673,236,236,236,236,71
20240927,102000,28247917,236,236,236,236,279
20240927,101900,28182073,236,236,236,236,7
20240927,101800,28180421,236,235,236,235,16
20240927,101700,28176651,235,235,235,235,0
20240927,101600,28176651,235,236,236,235,384
20240927,101500,28086367,236,236,236,236,10
20240927,101400,28084007,235,235,235,235,0
20240927,101300,28084007,235,235,235,235,3241
20240927,101200,27322372,234,234,234,234,0
20240927,101100,27322372,234,234,234,234,10
20240927,101000,27320032,235,234,235,234,164
20240927,100900,27281646,234,234,234,234,1
20240927,100800,27281412,234,234,234,234,200
20240927,100700,27234612,234,234,234,234,6
20240927,100600,27233208,234,234,234,234,5
20240927,100500,27232038,233,233,233,233,4736
20240927,100400,26128550,233,233,233,233,2002
20240927,100300,25662084,233,233,233,233,240
20240927,100200,25606164,233,233,233,233,54
20240927,100100,25593582,233,233,233,233,1
20240927,100000,25593349,233,233,233,233,3
20240927,095900,25592650,233,233,233,233,202
20240927,095800,25545584,233,233,233,233,210
20240927,095700,25496654,232,232,232,232,5270
20240927,095600,24274014,232,233,233,232,458
20240927,095500,24167358,233,233,233,233,9004
20240927,095400,22069426,233,233,233,233,1089
20240927,095300,21815689,233,233,233,233,312
20240927,095200,21742993,234,234,234,234,0
20240927,095100,21742993,234,234,234,234,0
20240927,095000,21742993,234,234,234,234,49
20240927,094900,21731527,234,234,234,234,100
20240927,094800,21708127,234,234,234,234,0
20240927,094700,21708127,234,234,234,234,123
20240927,094600,21679345,235,235,235,235,218
20240927,094500,21628115,235,235,235,235,0
20240927,094400,21628115,235,235,235,235,10
20240927,094300,21625765,235,235,235,235,20
20240927,094200,21621065,235,235,235,233,2219
20240927,094100,21101958,235,235,235,233,1387
20240927,094000,20776457,235,234,235,234,23
20240927,093900,20771053,233,234,234,233,2154
20240927,093800,20269034,234,233,234,233,990
20240927,093700,20037874,231,235,235,231,11882
20240927,093600,17278508,235,235,235,235,0
20240927,093500,17278508,235,235,235,235,719
20240927,093400,17109543,235,235,235,235,4
20240927,093300,17108603,235,235,235,235,14
20240927,093200,17105313,236,235,236,235,578
20240927,093100,16968998,235,234,235,234,600
20240927,093000,16828498,235,235,235,235,2
20240927,092900,16828028,235,235,235,235,30
20240927,092800,16820978,235,235,235,235,520
20240927,092700,16698778,235,235,235,235,0
20240927,092600,16698778,235,235,235,235,5483
20240927,092500,15410273,235,235,235,235,2599
20240927,092400,14799508,235,235,235,235,0
20240927,092300,14799508,235,235,235,235,100
20240927,092200,14776008,235,234,235,234,4388
20240927,092100,13747166,235,234,235,234,107
20240927,092000,13722118,234,234,234,234,68
20240927,091900,13706206,235,235,235,235,0
20240927,091800,13706206,235,235,235,235,1622
20240927,091700,13325036,234,233,234,233,257
20240927,091600,13265098,233,233,233,233,0
20240927,091500,13265098,233,233,233,233,1256
20240927,091400,12972450,233,233,233,233,467
20240927,091300,12863639,233,233,233,233,32
20240927,091200,12856183,232,233,233,232,1584
20240927,091100,12488099,233,233,233,231,1002
20240927,091000,12255617,233,233,233,233,2906
20240927,090900,11578519,231,236,236,231,24862
20240927,090800,5775138,236,236,236,236,1
20240927,090700,5774902,237,237,237,237,0
20240927,090600,5774902,237,238,238,237,2500
20240927,090500,5180402,238,238,238,238,0
20240927,090400,5180402,238,233,238,233,896
20240927,090300,4968529,233,233,233,233,104
20240927,090200,4944297,234,234,234,234,6
20240927,090100,4942893,233,233,233,233,2931
20240927,090000,4259970,234,234,234,234,18205