stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,184400,9082883,459,459,459,459,2243
20240628,184300,9082883,459,459,459,459,0
20240628,184200,9082883,459,459,459,459,0
20240628,184100,9082883,459,459,459,459,0
20240628,184000,9082883,459,459,459,459,0
20240628,183900,9082883,459,459,459,459,0
20240628,183800,9082883,459,459,459,459,0
20240628,183700,9082883,459,459,459,459,0
20240628,183600,9082883,459,459,459,459,0
20240628,183500,9082883,459,459,459,459,0
20240628,183400,9082883,459,459,459,459,0
20240628,183300,9082883,459,459,459,459,0
20240628,183200,9082883,459,459,459,459,0
20240628,183100,9082883,459,459,459,459,0
20240628,183000,9082883,459,459,459,459,0
20240628,182900,9082883,459,459,459,459,0
20240628,182800,9082883,459,459,459,459,0
20240628,182700,9082883,459,459,459,459,0
20240628,182600,9082883,459,459,459,459,0
20240628,182500,9082883,459,459,459,459,0
20240628,182400,9082883,459,459,459,459,0
20240628,182300,9082883,459,459,459,459,0
20240628,182200,9082883,459,459,459,459,0
20240628,182100,9082883,459,459,459,459,0
20240628,182000,9082883,459,459,459,459,0
20240628,181900,9082883,459,459,459,459,0
20240628,181800,9082883,459,459,459,459,0
20240628,181700,9082883,459,459,459,459,0
20240628,181600,9082883,459,459,459,459,0
20240628,181500,9082883,459,459,459,459,0
20240628,181400,9082883,459,459,459,459,2243
20240628,181300,9082883,459,459,459,459,0
20240628,181200,9082883,459,459,459,459,0
20240628,181100,9082883,459,459,459,459,0
20240628,181000,9082883,459,459,459,459,0
20240628,180900,9082883,459,459,459,459,0
20240628,180800,9082883,459,459,459,459,0
20240628,180700,9082883,459,459,459,459,0
20240628,180600,9082883,459,459,459,459,0
20240628,180500,9082883,459,459,459,459,0
20240628,180400,9082883,459,459,459,459,0
20240628,180300,9082883,459,459,459,459,0
20240628,180200,9082883,459,459,459,459,0
20240628,180100,9082883,459,459,459,459,0
20240628,180000,9082883,459,459,459,459,0
20240628,175900,9082883,459,459,459,459,0
20240628,175800,9082883,459,459,459,459,0
20240628,175700,9082883,459,459,459,459,0
20240628,175600,9082883,459,459,459,459,0
20240628,175500,9082883,459,459,459,459,0
20240628,175400,9082883,459,459,459,459,0
20240628,175300,9082883,459,459,459,459,0
20240628,175200,9082883,459,459,459,459,0
20240628,175100,9082883,459,459,459,459,0
20240628,175000,9082883,459,459,459,459,0
20240628,174900,9082883,459,459,459,459,0
20240628,174800,9082883,459,459,459,459,0
20240628,174700,9082883,459,459,459,459,0
20240628,174600,9082883,459,459,459,459,0
20240628,174500,9082883,459,459,459,459,0
20240628,174400,9082883,459,459,459,459,2243
20240628,174300,9082883,459,459,459,459,0
20240628,174200,9082883,459,459,459,459,0
20240628,174100,9082883,459,459,459,459,0
20240628,174000,9082883,459,459,459,459,0
20240628,173900,9082883,459,459,459,459,0
20240628,173800,9082883,459,459,459,459,0
20240628,173700,9082883,459,459,459,459,0
20240628,173600,9082883,459,459,459,459,0
20240628,173500,9082883,459,459,459,459,0
20240628,173400,9082883,459,459,459,459,0
20240628,173300,9082883,459,459,459,459,0
20240628,173200,9082883,459,459,459,459,0
20240628,173100,9082883,459,459,459,459,0
20240628,173000,9082883,459,459,459,459,0
20240628,172900,9082883,459,459,459,459,0
20240628,172800,9082883,459,459,459,459,0
20240628,172700,9082883,459,459,459,459,0
20240628,172600,9082883,459,459,459,459,0
20240628,172500,9082883,459,459,459,459,0
20240628,172400,9082883,459,459,459,459,0
20240628,172300,9082883,459,459,459,459,0
20240628,172200,9082883,459,459,459,459,0
20240628,172100,9082883,459,459,459,459,0
20240628,172000,9082883,459,459,459,459,0
20240628,171900,9082883,459,459,459,459,0
20240628,171800,9082883,459,459,459,459,0
20240628,171700,9082883,459,459,459,459,0
20240628,171600,9082883,459,459,459,459,0
20240628,171500,9082883,459,459,459,459,0
20240628,171400,9082883,459,459,459,459,2243
20240628,171300,9082883,459,459,459,459,0
20240628,171200,9082883,459,459,459,459,0
20240628,171100,9082883,459,459,459,459,0
20240628,171000,9082883,459,459,459,459,0
20240628,170900,9082883,459,459,459,459,0
20240628,170800,9082883,459,459,459,459,0
20240628,170700,9082883,459,459,459,459,0
20240628,170600,9082883,459,459,459,459,0
20240628,170500,9082883,459,459,459,459,0
20240628,170400,9082883,459,459,459,459,0
20240628,170300,9082883,459,459,459,459,0
20240628,170200,9082883,459,459,459,459,0
20240628,170100,9082883,459,459,459,459,0
20240628,170000,9082883,459,459,459,459,0
20240628,165900,9082883,459,459,459,459,0
20240628,165800,9082883,459,459,459,459,0
20240628,165700,9082883,459,459,459,459,0
20240628,165600,9082883,459,459,459,459,0
20240628,165500,9082883,459,459,459,459,0
20240628,165400,9082883,459,459,459,459,0
20240628,165300,9082883,459,459,459,459,0
20240628,165200,9082883,459,459,459,459,0
20240628,165100,9082883,459,459,459,459,0
20240628,165000,9082883,459,459,459,459,0
20240628,164900,9082883,459,459,459,459,0
20240628,164800,9082883,459,459,459,459,0
20240628,164700,9082883,459,459,459,459,0
20240628,164600,9082883,459,459,459,459,0
20240628,164500,9082883,459,459,459,459,0
20240628,164400,9082883,459,459,459,459,2243
20240628,164300,9082883,459,459,459,459,0
20240628,164200,9082883,459,459,459,459,0
20240628,164100,9082883,459,459,459,459,0
20240628,164000,9082883,459,459,459,459,0
20240628,163900,9082883,459,459,459,459,0
20240628,163800,9082883,459,459,459,459,0
20240628,163700,9082883,459,459,459,459,0
20240628,163600,9082883,459,459,459,459,0
20240628,163500,9082883,459,459,459,459,0
20240628,163400,9082883,459,459,459,459,0
20240628,163300,9082883,459,459,459,459,0
20240628,163200,9082883,459,459,459,459,0
20240628,163100,9082883,459,459,459,459,0
20240628,163000,9082883,459,459,459,459,0
20240628,162900,9082883,459,459,459,459,0
20240628,162800,9082883,459,459,459,459,0
20240628,162700,9082883,459,459,459,459,0
20240628,162600,9082883,459,459,459,459,0
20240628,162500,9082883,459,459,459,459,0
20240628,162400,9082883,459,459,459,459,0
20240628,162300,9082883,459,459,459,459,0
20240628,162200,9082883,459,459,459,459,0
20240628,162100,9082883,459,459,459,459,0
20240628,162000,9082883,459,459,459,459,0
20240628,161900,9082883,459,459,459,459,0
20240628,161800,9082883,459,459,459,459,0
20240628,161700,9082883,459,459,459,459,0
20240628,161600,9082883,459,459,459,459,0
20240628,161500,9082883,459,459,459,459,0
20240628,161400,9082883,459,459,459,459,2243
20240628,161300,9082883,459,459,459,459,0
20240628,161200,9082883,459,459,459,459,0
20240628,161100,9082883,459,459,459,459,0
20240628,161000,9082883,459,459,459,459,0
20240628,160900,9082883,459,459,459,459,0
20240628,160800,9082883,459,459,459,459,0
20240628,160700,9082883,459,459,459,459,0
20240628,160600,9082883,459,459,459,459,0
20240628,160500,9082883,459,459,459,459,0
20240628,160400,9082883,459,459,459,459,0
20240628,160300,9082883,459,459,459,459,0
20240628,160200,9082883,459,459,459,459,0
20240628,160100,9082883,459,459,459,459,0
20240628,160000,9082883,459,459,459,459,0
20240628,155900,9082883,459,459,459,459,0
20240628,155800,9082883,459,459,459,459,0
20240628,155700,9082883,459,459,459,459,0
20240628,155600,9082883,459,459,459,459,0
20240628,155500,9082883,459,459,459,459,0
20240628,155400,9082883,459,459,459,459,0
20240628,155300,9082883,459,459,459,459,0
20240628,155200,9082883,459,459,459,459,0
20240628,155100,9082883,459,459,459,459,0
20240628,155000,9082883,459,459,459,459,0
20240628,154900,9082883,459,459,459,459,0
20240628,154800,9082883,459,459,459,459,0
20240628,154700,9082883,459,459,459,459,0
20240628,154600,9082883,459,459,459,459,0
20240628,154500,9082883,459,459,459,459,0
20240628,154400,9082883,459,459,459,459,2243
20240628,154300,9082883,459,459,459,459,0
20240628,154200,9082883,459,459,459,459,0
20240628,154100,9082883,459,459,459,459,0
20240628,154000,9082883,459,459,459,459,0
20240628,153900,9082883,459,459,459,459,0
20240628,153800,9082883,459,459,459,459,0
20240628,153700,9082883,459,459,459,459,0
20240628,153600,9082883,459,459,459,459,0
20240628,153500,9082883,459,459,459,459,0
20240628,153400,9082883,459,459,459,459,0
20240628,153300,9082883,459,459,459,459,0
20240628,153200,9082883,459,459,459,459,0
20240628,153100,9082883,459,459,459,459,0
20240628,153000,9082883,459,459,459,459,2243
20240628,152900,8053346,458,458,458,458,0
20240628,152800,8053346,458,458,458,458,0
20240628,152700,8053346,458,458,458,458,0
20240628,152600,8053346,458,458,458,458,0
20240628,152500,8053346,458,458,458,458,0
20240628,152400,8053346,458,458,458,458,0
20240628,152300,8053346,458,458,458,458,0
20240628,152200,8053346,458,458,458,458,0
20240628,152100,8053346,458,458,458,458,0
20240628,152000,8053346,458,458,458,458,0
20240628,151900,8053346,458,458,458,458,0
20240628,151800,8053346,458,458,458,458,0
20240628,151700,8053346,458,458,458,458,0
20240628,151600,8053346,458,458,458,458,39
20240628,151500,8035484,458,458,458,458,0
20240628,151400,8035484,458,458,458,458,0
20240628,151300,8035484,458,458,458,458,0
20240628,151200,8035484,458,458,458,458,0
20240628,151100,8035484,458,458,458,458,0
20240628,151000,8035484,458,458,458,458,0
20240628,150900,8035484,458,458,458,458,0
20240628,150800,8035484,458,458,458,458,0
20240628,150700,8035484,458,458,458,458,0
20240628,150600,8035484,458,458,458,458,0
20240628,150500,8035484,458,458,458,458,961
20240628,150400,7595346,458,458,458,458,1000
20240628,150300,7137346,459,459,459,459,0
20240628,150200,7137346,459,459,459,459,0
20240628,150100,7137346,459,459,459,459,0
20240628,150000,7137346,459,459,459,459,0
20240628,145900,7137346,459,459,459,459,90
20240628,145800,7096036,459,459,459,459,0
20240628,145700,7096036,459,459,459,459,4
20240628,145600,7094200,459,459,459,459,3
20240628,145500,7092823,459,459,459,459,0
20240628,145400,7092823,459,459,459,459,0
20240628,145300,7092823,459,459,459,459,0
20240628,145200,7092823,459,459,459,459,0
20240628,145100,7092823,459,459,459,459,0
20240628,145000,7092823,459,459,459,459,0
20240628,144900,7092823,459,459,459,459,0
20240628,144800,7092823,459,459,459,459,0
20240628,144700,7092823,459,459,459,459,11
20240628,144600,7087774,459,459,459,459,0
20240628,144500,7087774,459,459,459,459,5
20240628,144400,7085479,459,459,459,459,0
20240628,144300,7085479,459,459,459,459,0
20240628,144200,7085479,459,459,459,459,0
20240628,144100,7085479,459,459,459,459,0
20240628,144000,7085479,459,459,459,459,0
20240628,143900,7085479,459,459,459,459,0
20240628,143800,7085479,459,459,459,459,0
20240628,143700,7085479,459,459,459,459,500
20240628,143600,6855979,458,458,458,458,0
20240628,143500,6855979,458,458,458,458,0
20240628,143400,6855979,458,458,458,458,0
20240628,143300,6855979,458,458,458,458,0
20240628,143200,6855979,458,458,458,458,0
20240628,143100,6855979,458,458,458,458,0
20240628,143000,6855979,458,458,458,458,0
20240628,142900,6855979,458,458,458,458,0
20240628,142800,6855979,458,458,458,458,0
20240628,142700,6855979,458,458,458,458,0
20240628,142600,6855979,458,458,458,458,0
20240628,142500,6855979,458,458,458,458,0
20240628,142400,6855979,458,458,458,458,0
20240628,142300,6855979,458,458,458,458,0
20240628,142200,6855979,458,458,458,458,0
20240628,142100,6855979,458,458,458,458,0
20240628,142000,6855979,458,458,458,458,0
20240628,141900,6855979,458,458,458,458,169
20240628,141800,6778577,459,459,459,459,0
20240628,141700,6778577,459,459,459,459,0
20240628,141600,6778577,459,459,459,459,0
20240628,141500,6778577,459,459,459,459,15
20240628,141400,6771692,459,459,459,459,0
20240628,141300,6771692,459,459,459,459,0
20240628,141200,6771692,459,459,459,459,0
20240628,141100,6771692,459,459,459,459,0
20240628,141000,6771692,459,459,459,459,0
20240628,140900,6771692,459,459,459,459,0
20240628,140800,6771692,459,459,459,459,0
20240628,140700,6771692,459,459,459,459,0
20240628,140600,6771692,459,459,459,459,1
20240628,140500,6771233,459,459,459,459,0
20240628,140400,6771233,459,459,459,459,0
20240628,140300,6771233,459,459,459,459,0
20240628,140200,6771233,459,459,459,459,0
20240628,140100,6771233,459,459,459,459,1
20240628,140000,6770774,459,459,459,459,180
20240628,135900,6688154,458,458,458,458,0
20240628,135800,6688154,458,458,458,458,0
20240628,135700,6688154,458,458,458,458,0
20240628,135600,6688154,458,458,458,458,0
20240628,135500,6688154,458,458,458,458,0
20240628,135400,6688154,458,458,458,458,0
20240628,135300,6688154,458,458,458,458,0
20240628,135200,6688154,458,458,458,458,0
20240628,135100,6688154,458,458,458,458,0
20240628,135000,6688154,458,458,458,458,0
20240628,134900,6688154,458,458,458,458,0
20240628,134800,6688154,458,458,458,458,0
20240628,134700,6688154,458,458,458,458,0
20240628,134600,6688154,458,458,458,458,0
20240628,134500,6688154,458,458,458,458,3
20240628,134400,6686780,459,459,459,459,0
20240628,134300,6686780,459,459,459,459,0
20240628,134200,6686780,459,459,459,459,0
20240628,134100,6686780,459,459,459,459,0
20240628,134000,6686780,459,459,459,459,10
20240628,133900,6682190,459,459,459,459,0
20240628,133800,6682190,459,459,459,459,0
20240628,133700,6682190,459,459,459,459,0
20240628,133600,6682190,459,459,459,459,0
20240628,133500,6682190,459,459,459,459,0
20240628,133400,6682190,459,459,459,459,0
20240628,133300,6682190,459,459,459,459,0
20240628,133200,6682190,459,459,459,459,0
20240628,133100,6682190,459,459,459,459,0
20240628,133000,6682190,459,459,459,459,0
20240628,132900,6682190,459,459,459,459,0
20240628,132800,6682190,459,459,459,459,0
20240628,132700,6682190,459,459,459,459,0
20240628,132600,6682190,459,459,459,459,0
20240628,132500,6682190,459,459,459,459,0
20240628,132400,6682190,459,459,459,459,0
20240628,132300,6682190,459,459,459,459,0
20240628,132200,6682190,459,459,459,459,0
20240628,132100,6682190,459,459,459,459,0
20240628,132000,6682190,459,459,459,459,3
20240628,131900,6680813,458,458,458,458,7
20240628,131800,6677607,458,458,458,458,0
20240628,131700,6677607,458,458,458,458,0
20240628,131600,6677607,458,458,458,458,0
20240628,131500,6677607,458,458,458,458,0
20240628,131400,6677607,458,458,458,458,0
20240628,131300,6677607,458,458,458,458,0
20240628,131200,6677607,458,458,458,458,0
20240628,131100,6677607,458,458,458,458,0
20240628,131000,6677607,458,458,458,458,0
20240628,130900,6677607,458,458,458,458,0
20240628,130800,6677607,458,458,458,458,0
20240628,130700,6677607,458,458,458,458,0
20240628,130600,6677607,458,458,458,458,0
20240628,130500,6677607,458,458,458,458,0
20240628,130400,6677607,458,458,458,458,0
20240628,130300,6677607,458,458,458,458,0
20240628,130200,6677607,458,458,458,458,0
20240628,130100,6677607,458,458,458,458,0
20240628,130000,6677607,458,458,458,458,0
20240628,125900,6677607,458,458,458,458,0
20240628,125800,6677607,458,458,458,458,0
20240628,125700,6677607,458,458,458,458,0
20240628,125600,6677607,458,458,458,458,0
20240628,125500,6677607,458,458,458,458,0
20240628,125400,6677607,458,458,458,458,0
20240628,125300,6677607,458,458,458,458,0
20240628,125200,6677607,458,458,458,458,0
20240628,125100,6677607,458,458,458,458,0
20240628,125000,6677607,458,458,458,458,0
20240628,124900,6677607,458,458,458,458,0
20240628,124800,6677607,458,458,458,458,0
20240628,124700,6677607,458,458,458,458,0
20240628,124600,6677607,458,458,458,458,0
20240628,124500,6677607,458,458,458,458,7
20240628,124400,6674401,458,458,458,458,0
20240628,124300,6674401,458,458,458,458,0
20240628,124200,6674401,458,458,458,458,0
20240628,124100,6674401,458,458,458,458,0
20240628,124000,6674401,458,458,458,458,0
20240628,123900,6674401,458,458,458,458,0
20240628,123800,6674401,458,458,458,458,0
20240628,123700,6674401,458,458,458,458,0
20240628,123600,6674401,458,458,458,458,0
20240628,123500,6674401,458,458,458,458,0
20240628,123400,6674401,458,458,458,458,0
20240628,123300,6674401,458,458,458,458,0
20240628,123200,6674401,458,458,458,458,0
20240628,123100,6674401,458,458,458,458,0
20240628,123000,6674401,458,458,458,458,1
20240628,122900,6673943,458,458,458,458,0
20240628,122800,6673943,458,458,458,458,0
20240628,122700,6673943,458,458,458,458,0
20240628,122600,6673943,458,458,458,458,0
20240628,122500,6673943,458,458,458,458,0
20240628,122400,6673943,458,458,458,458,0
20240628,122300,6673943,458,458,458,458,0
20240628,122200,6673943,458,458,458,458,0
20240628,122100,6673943,458,458,458,458,0
20240628,122000,6673943,458,458,458,458,0
20240628,121900,6673943,458,458,458,458,0
20240628,121800,6673943,458,458,458,458,0
20240628,121700,6673943,458,458,458,458,0
20240628,121600,6673943,458,458,458,458,0
20240628,121500,6673943,458,458,458,458,0
20240628,121400,6673943,458,458,458,458,0
20240628,121300,6673943,458,458,458,458,947
20240628,121200,6240217,459,459,459,459,0
20240628,121100,6240217,459,459,459,459,0
20240628,121000,6240217,459,459,459,459,7
20240628,120900,6237004,459,459,459,459,0
20240628,120800,6237004,459,459,459,459,0
20240628,120700,6237004,459,459,459,459,0
20240628,120600,6237004,459,459,459,459,0
20240628,120500,6237004,459,459,459,459,0
20240628,120400,6237004,459,459,459,459,0
20240628,120300,6237004,459,459,459,459,0
20240628,120200,6237004,459,459,459,459,0
20240628,120100,6237004,459,459,459,459,0
20240628,120000,6237004,459,459,459,459,0
20240628,115900,6237004,459,459,459,459,0
20240628,115800,6237004,459,459,459,459,0
20240628,115700,6237004,459,459,459,459,0
20240628,115600,6237004,459,459,459,459,0
20240628,115500,6237004,459,459,459,459,10
20240628,115400,6232414,459,459,459,459,39
20240628,115300,6214513,458,458,458,458,0
20240628,115200,6214513,458,458,458,458,0
20240628,115100,6214513,458,458,458,458,0
20240628,115000,6214513,458,458,458,458,0
20240628,114900,6214513,458,458,458,458,0
20240628,114800,6214513,458,458,458,458,0
20240628,114700,6214513,458,458,458,458,0
20240628,114600,6214513,458,458,458,458,0
20240628,114500,6214513,458,458,458,458,0
20240628,114400,6214513,458,458,458,458,0
20240628,114300,6214513,458,458,458,458,0
20240628,114200,6214513,458,458,458,458,23
20240628,114100,6203979,458,458,458,458,0
20240628,114000,6203979,458,458,458,458,0
20240628,113900,6203979,458,458,458,458,0
20240628,113800,6203979,458,458,458,458,0
20240628,113700,6203979,458,458,458,458,0
20240628,113600,6203979,458,458,458,458,2
20240628,113500,6203063,457,457,457,457,0
20240628,113400,6203063,457,457,457,457,0
20240628,113300,6203063,457,457,457,457,0
20240628,113200,6203063,457,458,458,457,10
20240628,113100,6198492,457,457,457,457,0
20240628,113000,6198492,457,457,457,457,0
20240628,112900,6198492,457,457,457,457,0
20240628,112800,6198492,457,457,457,457,0
20240628,112700,6198492,457,457,457,457,0
20240628,112600,6198492,457,457,457,457,0
20240628,112500,6198492,457,457,457,457,0
20240628,112400,6198492,457,457,457,457,0
20240628,112300,6198492,457,457,457,457,0
20240628,112200,6198492,457,457,457,457,0
20240628,112100,6198492,457,457,457,457,0
20240628,112000,6198492,457,457,457,457,0
20240628,111900,6198492,457,457,457,457,0
20240628,111800,6198492,457,457,457,457,0
20240628,111700,6198492,457,457,457,457,0
20240628,111600,6198492,457,457,457,457,0
20240628,111500,6198492,457,457,457,457,1000
20240628,111400,5741492,457,457,457,457,0
20240628,111300,5741492,457,457,457,457,0
20240628,111200,5741492,457,457,457,457,0
20240628,111100,5741492,457,457,457,457,0
20240628,111000,5741492,457,457,457,457,0
20240628,110900,5741492,457,457,457,457,0
20240628,110800,5741492,457,457,457,457,0
20240628,110700,5741492,457,457,457,457,0
20240628,110600,5741492,457,457,457,457,0
20240628,110500,5741492,457,457,457,457,0
20240628,110400,5741492,457,457,457,457,0
20240628,110300,5741492,457,457,457,457,0
20240628,110200,5741492,457,457,457,457,0
20240628,110100,5741492,457,457,457,457,0
20240628,110000,5741492,457,457,457,457,13
20240628,105900,5735551,458,458,458,458,0
20240628,105800,5735551,458,458,458,458,0
20240628,105700,5735551,458,458,458,458,4
20240628,105600,5733719,458,458,458,458,0
20240628,105500,5733719,458,457,458,457,34
20240628,105400,5718179,459,459,459,459,0
20240628,105300,5718179,459,459,459,459,0
20240628,105200,5718179,459,459,459,459,0
20240628,105100,5718179,459,459,459,459,0
20240628,105000,5718179,459,459,459,459,0
20240628,104900,5718179,459,459,459,459,0
20240628,104800,5718179,459,459,459,459,0
20240628,104700,5718179,459,459,459,459,0
20240628,104600,5718179,459,459,459,459,4
20240628,104500,5716343,456,456,456,456,1000
20240628,104400,5260343,456,456,456,456,0
20240628,104300,5260343,456,456,456,456,0
20240628,104200,5260343,456,458,458,456,4000
20240628,104100,3435024,459,459,459,459,0
20240628,104000,3435024,459,459,459,459,0
20240628,103900,3435024,459,459,459,459,1
20240628,103800,3434565,459,459,459,459,0
20240628,103700,3434565,459,459,459,459,0
20240628,103600,3434565,459,459,459,459,0
20240628,103500,3434565,459,459,459,459,0
20240628,103400,3434565,459,459,459,459,0
20240628,103300,3434565,459,459,459,459,0
20240628,103200,3434565,459,459,459,459,0
20240628,103100,3434565,459,459,459,459,0
20240628,103000,3434565,459,459,459,459,113
20240628,102900,3382698,459,459,459,459,0
20240628,102800,3382698,459,459,459,459,0
20240628,102700,3382698,459,459,459,459,0
20240628,102600,3382698,459,459,459,459,0
20240628,102500,3382698,459,459,459,459,0
20240628,102400,3382698,459,459,459,459,0
20240628,102300,3382698,459,459,459,459,0
20240628,102200,3382698,459,459,459,459,0
20240628,102100,3382698,459,459,459,459,0
20240628,102000,3382698,459,459,459,459,0
20240628,101900,3382698,459,459,459,459,9
20240628,101800,3378567,459,459,459,459,0
20240628,101700,3378567,459,459,459,459,1
20240628,101600,3378108,459,459,459,459,1
20240628,101500,3377649,458,458,458,458,0
20240628,101400,3377649,458,458,458,458,0
20240628,101300,3377649,458,458,458,458,0
20240628,101200,3377649,458,458,458,458,0
20240628,101100,3377649,458,458,458,458,0
20240628,101000,3377649,458,458,458,458,0
20240628,100900,3377649,458,458,458,458,0
20240628,100800,3377649,458,458,458,458,0
20240628,100700,3377649,458,458,458,458,0
20240628,100600,3377649,458,458,458,458,0
20240628,100500,3377649,458,458,458,458,0
20240628,100400,3377649,458,459,459,458,20
20240628,100300,3368488,459,459,459,459,0
20240628,100200,3368488,459,459,459,459,0
20240628,100100,3368488,459,459,459,459,1
20240628,100000,3368029,459,459,459,459,0
20240628,095900,3368029,459,459,459,459,0
20240628,095800,3368029,459,459,459,459,0
20240628,095700,3368029,459,459,459,459,0
20240628,095600,3368029,459,459,459,459,5
20240628,095500,3365734,456,456,456,456,0
20240628,095400,3365734,456,456,456,456,0
20240628,095300,3365734,456,460,460,456,501
20240628,095200,3137274,460,459,460,459,510
20240628,095100,2903176,459,459,459,459,0
20240628,095000,2903176,459,459,459,459,0
20240628,094900,2903176,459,459,459,459,0
20240628,094800,2903176,459,459,459,459,0
20240628,094700,2903176,459,459,459,459,0
20240628,094600,2903176,459,459,459,459,0
20240628,094500,2903176,459,459,459,459,94
20240628,094400,2860030,459,459,459,459,2
20240628,094300,2859112,459,459,459,459,1
20240628,094200,2858653,460,457,460,456,21
20240628,094100,2849054,459,459,459,459,0
20240628,094000,2849054,459,459,459,459,0
20240628,093900,2849054,459,459,459,459,0
20240628,093800,2849054,459,459,459,459,0
20240628,093700,2849054,459,459,459,459,12
20240628,093600,2843546,459,459,459,459,3
20240628,093500,2842169,459,459,459,459,1400
20240628,093400,2199569,456,456,456,456,67
20240628,093300,2169017,456,456,456,456,3154
20240628,093200,730793,456,456,456,456,6
20240628,093100,728057,456,456,456,456,100
20240628,093000,682457,456,456,456,456,0
20240628,092900,682457,456,456,456,456,0
20240628,092800,682457,456,456,456,456,0
20240628,092700,682457,456,456,456,456,0
20240628,092600,682457,456,456,456,456,0
20240628,092500,682457,456,456,456,456,3
20240628,092400,681089,455,455,455,455,0
20240628,092300,681089,455,455,455,455,0
20240628,092200,681089,455,455,455,455,0
20240628,092100,681089,455,455,455,455,0
20240628,092000,681089,455,455,455,455,0
20240628,091900,681089,455,455,455,455,0
20240628,091800,681089,455,455,455,455,1
20240628,091700,680634,455,456,456,455,624
20240628,091600,396322,456,456,456,456,0
20240628,091500,396322,456,456,456,456,0
20240628,091400,396322,456,457,457,456,3
20240628,091300,394952,458,458,458,458,0
20240628,091200,394952,458,458,458,458,0
20240628,091100,394952,458,458,458,458,0
20240628,091000,394952,458,458,458,458,0
20240628,090900,394952,458,458,458,458,0
20240628,090800,394952,458,458,458,458,0
20240628,090700,394952,458,456,458,456,538
20240628,090600,149568,458,458,458,458,0
20240628,090500,149568,458,458,458,458,200
20240628,090400,57968,458,458,458,458,28
20240628,090300,45144,456,456,456,456,0
20240628,090200,45144,456,456,456,456,0
20240628,090100,45144,456,456,456,456,0
20240628,090000,45144,456,456,456,456,99