stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,183700,44801457,480,480,480,480,4305
20240902,183600,44801457,480,480,480,480,0
20240902,183500,44801457,480,480,480,480,0
20240902,183400,44801457,480,480,480,480,0
20240902,183300,44801457,480,480,480,480,0
20240902,183200,44801457,480,480,480,480,0
20240902,183100,44801457,480,480,480,480,0
20240902,183000,44801457,480,480,480,480,0
20240902,182900,44801457,480,480,480,480,0
20240902,182800,44801457,480,480,480,480,0
20240902,182700,44801457,480,480,480,480,0
20240902,182600,44801457,480,480,480,480,0
20240902,182500,44801457,480,480,480,480,0
20240902,182400,44801457,480,480,480,480,0
20240902,182300,44801457,480,480,480,480,0
20240902,182200,44801457,480,480,480,480,0
20240902,182100,44801457,480,480,480,480,0
20240902,182000,44801457,480,480,480,480,0
20240902,181900,44801457,480,480,480,480,0
20240902,181800,44801457,480,480,480,480,0
20240902,181700,44801457,480,480,480,480,0
20240902,181600,44801457,480,480,480,480,0
20240902,181500,44801457,480,480,480,480,0
20240902,181400,44801457,480,480,480,480,0
20240902,181300,44801457,480,480,480,480,0
20240902,181200,44801457,480,480,480,480,0
20240902,181100,44801457,480,480,480,480,0
20240902,181000,44801457,480,480,480,480,0
20240902,180900,44801457,480,480,480,480,0
20240902,180800,44801457,480,480,480,480,0
20240902,180700,44801457,480,480,480,480,4305
20240902,180600,44801457,480,480,480,480,0
20240902,180500,44801457,480,480,480,480,0
20240902,180400,44801457,480,480,480,480,0
20240902,180300,44801457,480,480,480,480,0
20240902,180200,44801457,480,480,480,480,0
20240902,180100,44801457,480,480,480,480,0
20240902,180000,44801457,480,480,480,480,0
20240902,175900,44801457,480,480,480,480,0
20240902,175800,44801457,480,480,480,480,0
20240902,175700,44801457,480,480,480,480,0
20240902,175600,44801457,480,480,480,480,0
20240902,175500,44801457,480,480,480,480,0
20240902,175400,44801457,480,480,480,480,0
20240902,175300,44801457,480,480,480,480,0
20240902,175200,44801457,480,480,480,480,0
20240902,175100,44801457,480,480,480,480,0
20240902,175000,44801457,480,480,480,480,0
20240902,174900,44801457,480,480,480,480,0
20240902,174800,44801457,480,480,480,480,0
20240902,174700,44801457,480,480,480,480,0
20240902,174600,44801457,480,480,480,480,0
20240902,174500,44801457,480,480,480,480,0
20240902,174400,44801457,480,480,480,480,0
20240902,174300,44801457,480,480,480,480,0
20240902,174200,44801457,480,480,480,480,0
20240902,174100,44801457,480,480,480,480,0
20240902,174000,44801457,480,480,480,480,0
20240902,173900,44801457,480,480,480,480,0
20240902,173800,44801457,480,480,480,480,0
20240902,173700,44801457,480,480,480,480,4305
20240902,173600,44801457,480,480,480,480,0
20240902,173500,44801457,480,480,480,480,0
20240902,173400,44801457,480,480,480,480,0
20240902,173300,44801457,480,480,480,480,0
20240902,173200,44801457,480,480,480,480,0
20240902,173100,44801457,480,480,480,480,0
20240902,173000,44801457,480,480,480,480,0
20240902,172900,44801457,480,480,480,480,0
20240902,172800,44801457,480,480,480,480,0
20240902,172700,44801457,480,480,480,480,0
20240902,172600,44801457,480,480,480,480,0
20240902,172500,44801457,480,480,480,480,0
20240902,172400,44801457,480,480,480,480,0
20240902,172300,44801457,480,480,480,480,0
20240902,172200,44801457,480,480,480,480,0
20240902,172100,44801457,480,480,480,480,0
20240902,172000,44801457,480,480,480,480,0
20240902,171900,44801457,480,480,480,480,0
20240902,171800,44801457,480,480,480,480,0
20240902,171700,44801457,480,480,480,480,0
20240902,171600,44801457,480,480,480,480,0
20240902,171500,44801457,480,480,480,480,0
20240902,171400,44801457,480,480,480,480,0
20240902,171300,44801457,480,480,480,480,0
20240902,171200,44801457,480,480,480,480,0
20240902,171100,44801457,480,480,480,480,0
20240902,171000,44801457,480,480,480,480,0
20240902,170900,44801457,480,480,480,480,0
20240902,170800,44801457,480,480,480,480,0
20240902,170700,44801457,480,480,480,480,4305
20240902,170600,44801457,480,480,480,480,0
20240902,170500,44801457,480,480,480,480,0
20240902,170400,44801457,480,480,480,480,0
20240902,170300,44801457,480,480,480,480,0
20240902,170200,44801457,480,480,480,480,0
20240902,170100,44801457,480,480,480,480,0
20240902,170000,44801457,480,480,480,480,0
20240902,165900,44801457,480,480,480,480,0
20240902,165800,44801457,480,480,480,480,0
20240902,165700,44801457,480,480,480,480,0
20240902,165600,44801457,480,480,480,480,0
20240902,165500,44801457,480,480,480,480,0
20240902,165400,44801457,480,480,480,480,0
20240902,165300,44801457,480,480,480,480,0
20240902,165200,44801457,480,480,480,480,0
20240902,165100,44801457,480,480,480,480,0
20240902,165000,44801457,480,480,480,480,0
20240902,164900,44801457,480,480,480,480,0
20240902,164800,44801457,480,480,480,480,0
20240902,164700,44801457,480,480,480,480,0
20240902,164600,44801457,480,480,480,480,0
20240902,164500,44801457,480,480,480,480,0
20240902,164400,44801457,480,480,480,480,0
20240902,164300,44801457,480,480,480,480,0
20240902,164200,44801457,480,480,480,480,0
20240902,164100,44801457,480,480,480,480,0
20240902,164000,44801457,480,480,480,480,0
20240902,163900,44801457,480,480,480,480,0
20240902,163800,44801457,480,480,480,480,0
20240902,163700,44801457,480,480,480,480,4305
20240902,163600,44801457,480,480,480,480,0
20240902,163500,44801457,480,480,480,480,0
20240902,163400,44801457,480,480,480,480,0
20240902,163300,44801457,480,480,480,480,0
20240902,163200,44801457,480,480,480,480,0
20240902,163100,44801457,480,480,480,480,0
20240902,163000,44801457,480,480,480,480,0
20240902,162900,44801457,480,480,480,480,0
20240902,162800,44801457,480,480,480,480,0
20240902,162700,44801457,480,480,480,480,0
20240902,162600,44801457,480,480,480,480,0
20240902,162500,44801457,480,480,480,480,0
20240902,162400,44801457,480,480,480,480,0
20240902,162300,44801457,480,480,480,480,0
20240902,162200,44801457,480,480,480,480,0
20240902,162100,44801457,480,480,480,480,0
20240902,162000,44801457,480,480,480,480,0
20240902,161900,44801457,480,480,480,480,0
20240902,161800,44801457,480,480,480,480,0
20240902,161700,44801457,480,480,480,480,0
20240902,161600,44801457,480,480,480,480,0
20240902,161500,44801457,480,480,480,480,0
20240902,161400,44801457,480,480,480,480,0
20240902,161300,44801457,480,480,480,480,0
20240902,161200,44801457,480,480,480,480,0
20240902,161100,44801457,480,480,480,480,0
20240902,161000,44801457,480,480,480,480,0
20240902,160900,44801457,480,480,480,480,0
20240902,160800,44801457,480,480,480,480,0
20240902,160700,44801457,480,480,480,480,4305
20240902,160600,44801457,480,480,480,480,0
20240902,160500,44801457,480,480,480,480,0
20240902,160400,44801457,480,480,480,480,0
20240902,160300,44801457,480,480,480,480,0
20240902,160200,44801457,480,480,480,480,0
20240902,160100,44801457,480,480,480,480,0
20240902,160000,44801457,480,480,480,480,0
20240902,155900,44801457,480,480,480,480,0
20240902,155800,44801457,480,480,480,480,0
20240902,155700,44801457,480,480,480,480,0
20240902,155600,44801457,480,480,480,480,0
20240902,155500,44801457,480,480,480,480,0
20240902,155400,44801457,480,480,480,480,0
20240902,155300,44801457,480,480,480,480,0
20240902,155200,44801457,480,480,480,480,0
20240902,155100,44801457,480,480,480,480,0
20240902,155000,44801457,480,480,480,480,0
20240902,154900,44801457,480,480,480,480,0
20240902,154800,44801457,480,480,480,480,0
20240902,154700,44801457,480,480,480,480,0
20240902,154600,44801457,480,480,480,480,0
20240902,154500,44801457,480,480,480,480,0
20240902,154400,44801457,480,480,480,480,0
20240902,154300,44801457,480,480,480,480,0
20240902,154200,44801457,480,480,480,480,0
20240902,154100,44801457,480,480,480,480,0
20240902,154000,44801457,480,480,480,480,0
20240902,153900,44801457,480,480,480,480,0
20240902,153800,44801457,480,480,480,480,0
20240902,153700,44801457,480,480,480,480,4305
20240902,153600,44801457,480,480,480,480,0
20240902,153500,44801457,480,480,480,480,0
20240902,153400,44801457,480,480,480,480,0
20240902,153300,44801457,480,480,480,480,0
20240902,153200,44801457,480,480,480,480,0
20240902,153100,44801457,480,480,480,480,0
20240902,153000,44801457,480,480,480,480,4305
20240902,152900,42735057,478,478,478,478,0
20240902,152800,42735057,478,478,478,478,0
20240902,152700,42735057,478,478,478,478,0
20240902,152600,42735057,478,478,478,478,0
20240902,152500,42735057,478,478,478,478,0
20240902,152400,42735057,478,478,478,478,0
20240902,152300,42735057,478,478,478,478,0
20240902,152200,42735057,478,478,478,478,0
20240902,152100,42735057,478,478,478,478,0
20240902,152000,42735057,478,478,478,478,0
20240902,151900,42735057,478,478,478,478,0
20240902,151800,42735057,478,479,479,478,202
20240902,151700,42638491,478,478,478,478,0
20240902,151600,42638491,478,478,478,478,0
20240902,151500,42638491,478,478,478,478,0
20240902,151400,42638491,478,478,478,478,0
20240902,151300,42638491,478,478,478,478,0
20240902,151200,42638491,478,478,478,478,250
20240902,151100,42518991,479,479,479,479,0
20240902,151000,42518991,479,479,479,479,0
20240902,150900,42518991,479,479,479,479,0
20240902,150800,42518991,479,479,479,479,0
20240902,150700,42518991,479,479,479,479,1032
20240902,150600,42024663,478,478,478,478,0
20240902,150500,42024663,478,479,479,478,309
20240902,150400,41876952,479,478,479,478,280
20240902,150300,41743102,478,478,478,478,18
20240902,150200,41734498,479,479,479,479,0
20240902,150100,41734498,479,479,479,479,0
20240902,150000,41734498,479,479,479,479,1
20240902,145900,41734019,479,478,479,478,300
20240902,145800,41590519,479,479,479,479,0
20240902,145700,41590519,479,479,479,479,0
20240902,145600,41590519,479,479,479,479,0
20240902,145500,41590519,479,479,479,479,0
20240902,145400,41590519,479,479,479,479,0
20240902,145300,41590519,479,479,479,479,10
20240902,145200,41585729,478,478,478,478,0
20240902,145100,41585729,478,478,478,478,1500
20240902,145000,40868729,479,479,479,479,0
20240902,144900,40868729,479,479,479,479,0
20240902,144800,40868729,479,479,479,479,0
20240902,144700,40868729,479,479,479,479,0
20240902,144600,40868729,479,479,479,479,0
20240902,144500,40868729,479,479,479,479,25
20240902,144400,40856754,478,478,478,478,0
20240902,144300,40856754,478,478,478,478,0
20240902,144200,40856754,478,478,478,478,0
20240902,144100,40856754,478,478,478,478,112
20240902,144000,40803218,479,479,479,479,0
20240902,143900,40803218,479,479,479,479,379
20240902,143800,40621677,479,479,479,479,0
20240902,143700,40621677,479,479,479,479,6
20240902,143600,40618803,479,479,479,479,0
20240902,143500,40618803,479,479,479,479,0
20240902,143400,40618803,479,479,479,479,0
20240902,143300,40618803,479,479,479,479,0
20240902,143200,40618803,479,479,479,479,0
20240902,143100,40618803,479,479,479,479,0
20240902,143000,40618803,479,479,479,479,1
20240902,142900,40618324,478,478,478,478,0
20240902,142800,40618324,478,478,478,478,0
20240902,142700,40618324,478,478,478,478,103
20240902,142600,40569090,479,479,479,479,5
20240902,142500,40566695,479,479,479,479,430
20240902,142400,40360725,479,479,479,479,0
20240902,142300,40360725,479,479,479,479,0
20240902,142200,40360725,479,479,479,479,50
20240902,142100,40336775,479,479,479,479,0
20240902,142000,40336775,479,479,479,479,0
20240902,141900,40336775,479,479,479,479,0
20240902,141800,40336775,479,479,479,479,212
20240902,141700,40235227,479,478,479,478,78
20240902,141600,40197901,478,478,478,478,0
20240902,141500,40197901,478,478,478,478,0
20240902,141400,40197901,478,478,478,478,0
20240902,141300,40197901,478,478,478,478,255
20240902,141200,40076011,479,479,479,479,57
20240902,141100,40048708,478,478,478,478,100
20240902,141000,40000908,479,479,479,479,1
20240902,140900,40000429,479,479,479,479,51
20240902,140800,39976000,478,478,478,478,0
20240902,140700,39976000,478,478,478,478,5302
20240902,140600,37441644,478,478,478,478,0
20240902,140500,37441644,478,478,478,478,196
20240902,140400,37347956,476,476,476,476,0
20240902,140300,37347956,476,476,476,476,0
20240902,140200,37347956,476,476,476,476,0
20240902,140100,37347956,476,476,476,476,0
20240902,140000,37347956,476,476,476,476,0
20240902,135900,37347956,476,476,476,476,0
20240902,135800,37347956,476,476,476,476,0
20240902,135700,37347956,476,476,476,476,0
20240902,135600,37347956,476,476,476,476,0
20240902,135500,37347956,476,476,476,476,0
20240902,135400,37347956,476,476,476,476,24
20240902,135300,37336532,476,476,476,476,6
20240902,135200,37333676,478,478,478,478,0
20240902,135100,37333676,478,478,478,478,0
20240902,135000,37333676,478,478,478,478,0
20240902,134900,37333676,478,478,478,478,0
20240902,134800,37333676,478,478,478,478,22
20240902,134700,37323160,478,478,478,478,0
20240902,134600,37323160,478,478,478,478,626
20240902,134500,37023932,476,476,476,476,0
20240902,134400,37023932,476,476,476,476,0
20240902,134300,37023932,476,476,476,476,0
20240902,134200,37023932,476,476,476,476,0
20240902,134100,37023932,476,476,476,476,0
20240902,134000,37023932,476,476,476,476,0
20240902,133900,37023932,476,476,476,476,0
20240902,133800,37023932,476,476,476,476,0
20240902,133700,37023932,476,476,476,476,0
20240902,133600,37023932,476,475,476,475,410
20240902,133500,36828808,476,475,476,475,86
20240902,133400,36787908,476,476,476,476,0
20240902,133300,36787908,476,476,476,476,50
20240902,133200,36764108,476,476,476,476,0
20240902,133100,36764108,476,476,476,476,480
20240902,133000,36535628,476,476,476,476,0
20240902,132900,36535628,476,476,476,476,50
20240902,132800,36511828,476,476,476,476,0
20240902,132700,36511828,476,476,476,476,50
20240902,132600,36488028,475,475,475,475,36
20240902,132500,36470928,476,476,476,476,0
20240902,132400,36470928,476,476,476,476,0
20240902,132300,36470928,476,476,476,476,0
20240902,132200,36470928,476,476,476,476,0
20240902,132100,36470928,476,476,476,476,0
20240902,132000,36470928,476,476,476,476,0
20240902,131900,36470928,476,476,476,476,355
20240902,131800,36301948,478,478,478,478,0
20240902,131700,36301948,478,478,478,478,0
20240902,131600,36301948,478,478,478,478,0
20240902,131500,36301948,478,478,478,478,0
20240902,131400,36301948,478,478,478,478,0
20240902,131300,36301948,478,478,478,478,0
20240902,131200,36301948,478,478,478,478,0
20240902,131100,36301948,478,478,478,478,0
20240902,131000,36301948,478,478,478,478,30
20240902,130900,36287608,475,475,475,475,50
20240902,130800,36263858,474,474,474,474,0
20240902,130700,36263858,474,475,475,474,51
20240902,130600,36239634,474,474,474,474,37
20240902,130500,36222096,475,475,475,475,1
20240902,130400,36221621,475,475,475,475,0
20240902,130300,36221621,475,475,475,475,0
20240902,130200,36221621,475,475,475,475,53
20240902,130100,36196446,477,477,477,477,0
20240902,130000,36196446,477,477,477,477,0
20240902,125900,36196446,477,477,477,477,0
20240902,125800,36196446,477,477,477,477,1
20240902,125700,36195969,477,477,477,477,0
20240902,125600,36195969,477,477,477,477,0
20240902,125500,36195969,477,477,477,477,0
20240902,125400,36195969,477,477,477,477,0
20240902,125300,36195969,477,477,477,477,0
20240902,125200,36195969,477,477,477,477,0
20240902,125100,36195969,477,477,477,477,0
20240902,125000,36195969,477,477,477,477,0
20240902,124900,36195969,477,477,477,477,30
20240902,124800,36181659,477,477,477,477,0
20240902,124700,36181659,477,477,477,477,0
20240902,124600,36181659,477,477,477,477,0
20240902,124500,36181659,477,477,477,477,0
20240902,124400,36181659,477,477,477,477,0
20240902,124300,36181659,477,477,477,477,1
20240902,124200,36181182,477,477,477,477,0
20240902,124100,36181182,477,477,477,477,0
20240902,124000,36181182,477,477,477,477,5
20240902,123900,36178797,477,477,477,477,20
20240902,123800,36169257,477,477,477,477,0
20240902,123700,36169257,477,477,477,477,0
20240902,123600,36169257,477,477,477,477,0
20240902,123500,36169257,477,477,477,477,500
20240902,123400,35930757,477,477,477,477,0
20240902,123300,35930757,477,477,477,477,0
20240902,123200,35930757,477,477,477,477,0
20240902,123100,35930757,477,477,477,477,0
20240902,123000,35930757,477,477,477,477,2
20240902,122900,35929803,477,477,477,477,0
20240902,122800,35929803,477,477,477,477,2
20240902,122700,35928849,477,477,477,477,0
20240902,122600,35928849,477,477,477,477,0
20240902,122500,35928849,477,477,477,477,27
20240902,122400,35915970,477,477,477,477,2
20240902,122300,35915016,477,477,477,477,0
20240902,122200,35915016,477,477,477,477,0
20240902,122100,35915016,477,477,477,477,0
20240902,122000,35915016,477,477,477,477,2
20240902,121900,35914062,474,474,474,474,0
20240902,121800,35914062,474,474,474,474,0
20240902,121700,35914062,474,474,474,474,1
20240902,121600,35913588,477,477,477,477,0
20240902,121500,35913588,477,477,477,477,0
20240902,121400,35913588,477,477,477,477,800
20240902,121300,35531988,477,477,477,477,0
20240902,121200,35531988,477,477,477,477,0
20240902,121100,35531988,477,477,477,477,0
20240902,121000,35531988,477,477,477,477,0
20240902,120900,35531988,477,477,477,477,0
20240902,120800,35531988,477,477,477,477,83
20240902,120700,35492397,475,475,475,475,233
20240902,120600,35381722,475,475,475,475,0
20240902,120500,35381722,475,475,475,475,50
20240902,120400,35357972,475,475,475,475,0
20240902,120300,35357972,475,475,475,475,50
20240902,120200,35334222,474,474,474,474,0
20240902,120100,35334222,474,474,474,474,66
20240902,120000,35302938,474,474,474,474,0
20240902,115900,35302938,474,474,474,474,50
20240902,115800,35279238,474,474,474,474,400
20240902,115700,35089638,474,474,474,474,50
20240902,115600,35065938,473,474,474,473,37
20240902,115500,35048436,474,474,474,474,50
20240902,115400,35024736,474,474,474,474,0
20240902,115300,35024736,474,474,474,474,50
20240902,115200,35001036,474,474,474,474,0
20240902,115100,35001036,474,474,474,473,136
20240902,115000,34936608,474,474,474,474,0
20240902,114900,34936608,474,474,474,474,50
20240902,114800,34912908,474,474,474,474,0
20240902,114700,34912908,474,474,474,474,50
20240902,114600,34889208,473,473,473,473,36
20240902,114500,34872180,474,474,474,474,84
20240902,114400,34832364,474,474,474,474,0
20240902,114300,34832364,474,475,475,474,206
20240902,114200,34734670,475,475,475,475,0
20240902,114100,34734670,475,474,475,474,162
20240902,114000,34657775,474,474,474,474,0
20240902,113900,34657775,474,474,474,474,50
20240902,113800,34634075,474,474,474,474,29
20240902,113700,34620329,474,474,474,474,58
20240902,113600,34592837,474,474,474,474,300
20240902,113500,34450637,474,474,474,474,10
20240902,113400,34445897,474,474,474,474,0
20240902,113300,34445897,474,474,474,474,60
20240902,113200,34417457,473,473,473,473,0
20240902,113100,34417457,473,473,473,473,0
20240902,113000,34417457,473,473,473,473,0
20240902,112900,34417457,473,473,473,473,0
20240902,112800,34417457,473,474,474,473,2000
20240902,112700,33470942,474,475,475,474,916
20240902,112600,33035958,474,474,474,474,384
20240902,112500,32853942,474,474,474,474,60
20240902,112400,32825502,473,473,473,473,0
20240902,112300,32825502,473,473,473,473,508
20240902,112200,32585218,473,473,473,473,0
20240902,112100,32585218,473,473,473,473,330
20240902,112000,32429128,473,473,473,473,26
20240902,111900,32416830,473,473,473,473,0
20240902,111800,32416830,473,473,473,473,0
20240902,111700,32416830,473,473,473,473,0
20240902,111600,32416830,473,473,473,473,0
20240902,111500,32416830,473,473,473,473,0
20240902,111400,32416830,473,473,473,473,0
20240902,111300,32416830,473,473,473,473,0
20240902,111200,32416830,473,473,473,473,10
20240902,111100,32412100,473,473,473,473,0
20240902,111000,32412100,473,473,473,473,1
20240902,110900,32411627,471,471,471,471,0
20240902,110800,32411627,471,471,471,471,2
20240902,110700,32410685,471,472,472,471,222
20240902,110600,32306120,471,471,471,471,0
20240902,110500,32306120,471,471,471,471,0
20240902,110400,32306120,471,474,474,471,4080
20240902,110300,30383439,474,475,475,474,71
20240902,110200,30349725,474,474,474,474,0
20240902,110100,30349725,474,474,474,474,0
20240902,110000,30349725,474,474,474,474,0
20240902,105900,30349725,474,474,474,474,5
20240902,105800,30347355,474,474,474,474,35
20240902,105700,30330765,474,474,474,474,1
20240902,105600,30330291,475,475,475,475,0
20240902,105500,30330291,475,475,475,475,1
20240902,105400,30329816,475,475,475,475,0
20240902,105300,30329816,475,475,475,475,3
20240902,105200,30328391,477,477,477,477,0
20240902,105100,30328391,477,477,477,477,9
20240902,105000,30324098,471,471,471,471,0
20240902,104900,30324098,471,476,476,471,7880
20240902,104800,26594184,477,477,477,477,0
20240902,104700,26594184,477,477,477,477,177
20240902,104600,26509755,477,477,477,477,0
20240902,104500,26509755,477,477,477,477,0
20240902,104400,26509755,477,477,477,477,0
20240902,104300,26509755,477,477,477,477,15
20240902,104200,26502600,478,478,478,478,0
20240902,104100,26502600,478,478,478,478,0
20240902,104000,26502600,478,478,478,478,0
20240902,103900,26502600,478,478,478,478,44
20240902,103800,26481568,478,478,478,478,50
20240902,103700,26457668,478,477,478,477,553
20240902,103600,26193370,476,476,476,476,0
20240902,103500,26193370,476,476,476,476,0
20240902,103400,26193370,476,476,476,476,35
20240902,103300,26176710,476,476,476,476,55
20240902,103200,26150530,475,475,475,475,0
20240902,103100,26150530,475,476,476,475,96
20240902,103000,26104870,475,475,475,475,72
20240902,102900,26070670,477,477,477,477,0
20240902,102800,26070670,477,477,477,477,29
20240902,102700,26056837,478,478,478,478,50
20240902,102600,26032937,478,478,478,478,0
20240902,102500,26032937,478,478,478,478,143
20240902,102400,25964583,478,478,478,478,220
20240902,102300,25859423,478,478,478,478,50
20240902,102200,25835523,477,477,477,477,0
20240902,102100,25835523,477,477,477,477,2
20240902,102000,25834569,477,477,477,477,0
20240902,101900,25834569,477,477,477,477,310
20240902,101800,25686699,477,476,477,476,450
20240902,101700,25472053,477,476,477,476,30
20240902,101600,25457760,476,476,476,476,100
20240902,101500,25410160,477,477,477,477,0
20240902,101400,25410160,477,477,477,477,0
20240902,101300,25410160,477,477,477,477,0
20240902,101200,25410160,477,477,477,477,5
20240902,101100,25407775,478,478,478,478,60
20240902,101000,25379095,475,476,476,475,10955
20240902,100900,20175395,479,479,479,479,0
20240902,100800,20175395,479,479,479,479,1
20240902,100700,20174916,476,478,478,476,200
20240902,100600,20079706,480,480,480,480,0
20240902,100500,20079706,480,480,480,480,50
20240902,100400,20055706,479,479,479,479,51
20240902,100300,20031277,478,478,478,478,10
20240902,100200,20026497,479,476,479,476,1710
20240902,100100,19212507,479,477,479,477,50
20240902,100000,19188633,476,476,476,476,0
20240902,095900,19188633,476,476,476,476,0
20240902,095800,19188633,476,476,476,476,36
20240902,095700,19171497,476,476,476,476,0
20240902,095600,19171497,476,476,476,476,0
20240902,095500,19171497,476,476,476,476,0
20240902,095400,19171497,476,476,476,476,36
20240902,095300,19154361,475,475,475,475,0
20240902,095200,19154361,475,475,475,475,0
20240902,095100,19154361,475,475,475,475,0
20240902,095000,19154361,475,475,475,475,1
20240902,094900,19153886,475,475,475,475,0
20240902,094800,19153886,475,475,475,475,0
20240902,094700,19153886,475,475,475,475,0
20240902,094600,19153886,475,473,475,473,1950
20240902,094500,18228876,473,473,473,473,610
20240902,094400,17940346,475,475,475,475,11
20240902,094300,17935121,475,475,475,475,186
20240902,094200,17846771,475,475,475,475,56
20240902,094100,17820171,475,476,476,475,413
20240902,094000,17623986,476,476,476,476,0
20240902,093900,17623986,476,476,476,476,135
20240902,093800,17559726,476,476,477,470,11254
20240902,093700,12252692,477,477,477,477,20
20240902,093600,12243152,477,477,477,477,0
20240902,093500,12243152,477,477,477,477,102
20240902,093400,12194498,477,477,477,477,1
20240902,093300,12194021,473,473,473,473,0
20240902,093200,12194021,473,473,473,473,0
20240902,093100,12194021,473,477,477,473,5560
20240902,093000,9556182,476,476,476,476,0
20240902,092900,9556182,476,477,477,476,96
20240902,092800,9510426,475,475,475,475,0
20240902,092700,9510426,475,475,475,475,0
20240902,092600,9510426,475,475,475,475,15
20240902,092500,9503301,477,477,477,477,0
20240902,092400,9503301,477,477,477,477,0
20240902,092300,9503301,477,477,477,477,32
20240902,092200,9488037,477,477,477,477,0
20240902,092100,9488037,477,477,477,476,250
20240902,092000,9368823,477,477,477,477,100
20240902,091900,9321123,473,473,473,473,0
20240902,091800,9321123,473,473,473,473,0
20240902,091700,9321123,473,474,474,473,1930
20240902,091600,8408230,474,477,477,473,3663
20240902,091500,6670598,476,476,476,476,160
20240902,091400,6594438,476,478,478,476,3394
20240902,091300,4976271,478,479,479,478,3487
20240902,091200,3309012,479,479,479,479,844
20240902,091100,2904736,480,480,480,480,0
20240902,091000,2904736,480,482,482,480,2008
20240902,090900,1939879,484,484,484,484,0
20240902,090800,1939879,484,484,484,484,0
20240902,090700,1939879,484,484,484,484,0
20240902,090600,1939879,484,484,484,484,0
20240902,090500,1939879,484,483,484,483,10
20240902,090400,1935043,484,484,484,484,1
20240902,090300,1934559,484,484,484,484,5
20240902,090200,1932139,478,483,484,478,1105
20240902,090100,1403477,480,481,481,480,773
20240902,090000,1032337,480,484,484,480,2149