stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,185000,9416955,430,430,430,430,1546
20240910,184900,9416955,430,430,430,430,0
20240910,184800,9416955,430,430,430,430,0
20240910,184700,9416955,430,430,430,430,0
20240910,184600,9416955,430,430,430,430,0
20240910,184500,9416955,430,430,430,430,0
20240910,184400,9416955,430,430,430,430,0
20240910,184300,9416955,430,430,430,430,0
20240910,184200,9416955,430,430,430,430,0
20240910,184100,9416955,430,430,430,430,0
20240910,184000,9416955,430,430,430,430,0
20240910,183900,9416955,430,430,430,430,0
20240910,183800,9416955,430,430,430,430,0
20240910,183700,9416955,430,430,430,430,0
20240910,183600,9416955,430,430,430,430,0
20240910,183500,9416955,430,430,430,430,0
20240910,183400,9416955,430,430,430,430,0
20240910,183300,9416955,430,430,430,430,0
20240910,183200,9416955,430,430,430,430,0
20240910,183100,9416955,430,430,430,430,0
20240910,183000,9416955,430,430,430,430,0
20240910,182900,9416955,430,430,430,430,0
20240910,182800,9416955,430,430,430,430,0
20240910,182700,9416955,430,430,430,430,0
20240910,182600,9416955,430,430,430,430,0
20240910,182500,9416955,430,430,430,430,0
20240910,182400,9416955,430,430,430,430,0
20240910,182300,9416955,430,430,430,430,0
20240910,182200,9416955,430,430,430,430,0
20240910,182100,9416955,430,430,430,430,0
20240910,182000,9416955,430,430,430,430,1546
20240910,181900,9416955,430,430,430,430,0
20240910,181800,9416955,430,430,430,430,0
20240910,181700,9416955,430,430,430,430,0
20240910,181600,9416955,430,430,430,430,0
20240910,181500,9416955,430,430,430,430,0
20240910,181400,9416955,430,430,430,430,0
20240910,181300,9416955,430,430,430,430,0
20240910,181200,9416955,430,430,430,430,0
20240910,181100,9416955,430,430,430,430,0
20240910,181000,9416955,430,430,430,430,0
20240910,180900,9416955,430,430,430,430,0
20240910,180800,9416955,430,430,430,430,0
20240910,180700,9416955,430,430,430,430,0
20240910,180600,9416955,430,430,430,430,0
20240910,180500,9416955,430,430,430,430,0
20240910,180400,9416955,430,430,430,430,0
20240910,180300,9416955,430,430,430,430,0
20240910,180200,9416955,430,430,430,430,0
20240910,180100,9416955,430,430,430,430,0
20240910,180000,9416955,430,430,430,430,0
20240910,175900,9416955,430,430,430,430,0
20240910,175800,9416955,430,430,430,430,0
20240910,175700,9416955,430,430,430,430,0
20240910,175600,9416955,430,430,430,430,0
20240910,175500,9416955,430,430,430,430,0
20240910,175400,9416955,430,430,430,430,0
20240910,175300,9416955,430,430,430,430,0
20240910,175200,9416955,430,430,430,430,0
20240910,175100,9416955,430,430,430,430,0
20240910,175000,9416955,430,430,430,430,1546
20240910,174900,9416955,430,430,430,430,0
20240910,174800,9416955,430,430,430,430,0
20240910,174700,9416955,430,430,430,430,0
20240910,174600,9416955,430,430,430,430,0
20240910,174500,9416955,430,430,430,430,0
20240910,174400,9416955,430,430,430,430,0
20240910,174300,9416955,430,430,430,430,0
20240910,174200,9416955,430,430,430,430,0
20240910,174100,9416955,430,430,430,430,0
20240910,174000,9416955,430,430,430,430,0
20240910,173900,9416955,430,430,430,430,0
20240910,173800,9416955,430,430,430,430,0
20240910,173700,9416955,430,430,430,430,0
20240910,173600,9416955,430,430,430,430,0
20240910,173500,9416955,430,430,430,430,0
20240910,173400,9416955,430,430,430,430,0
20240910,173300,9416955,430,430,430,430,0
20240910,173200,9416955,430,430,430,430,0
20240910,173100,9416955,430,430,430,430,0
20240910,173000,9416955,430,430,430,430,0
20240910,172900,9416955,430,430,430,430,0
20240910,172800,9416955,430,430,430,430,0
20240910,172700,9416955,430,430,430,430,0
20240910,172600,9416955,430,430,430,430,0
20240910,172500,9416955,430,430,430,430,0
20240910,172400,9416955,430,430,430,430,0
20240910,172300,9416955,430,430,430,430,0
20240910,172200,9416955,430,430,430,430,0
20240910,172100,9416955,430,430,430,430,0
20240910,172000,9416955,430,430,430,430,1546
20240910,171900,9416955,430,430,430,430,0
20240910,171800,9416955,430,430,430,430,0
20240910,171700,9416955,430,430,430,430,0
20240910,171600,9416955,430,430,430,430,0
20240910,171500,9416955,430,430,430,430,0
20240910,171400,9416955,430,430,430,430,0
20240910,171300,9416955,430,430,430,430,0
20240910,171200,9416955,430,430,430,430,0
20240910,171100,9416955,430,430,430,430,0
20240910,171000,9416955,430,430,430,430,0
20240910,170900,9416955,430,430,430,430,0
20240910,170800,9416955,430,430,430,430,0
20240910,170700,9416955,430,430,430,430,0
20240910,170600,9416955,430,430,430,430,0
20240910,170500,9416955,430,430,430,430,0
20240910,170400,9416955,430,430,430,430,0
20240910,170300,9416955,430,430,430,430,0
20240910,170200,9416955,430,430,430,430,0
20240910,170100,9416955,430,430,430,430,0
20240910,170000,9416955,430,430,430,430,0
20240910,165900,9416955,430,430,430,430,0
20240910,165800,9416955,430,430,430,430,0
20240910,165700,9416955,430,430,430,430,0
20240910,165600,9416955,430,430,430,430,0
20240910,165500,9416955,430,430,430,430,0
20240910,165400,9416955,430,430,430,430,0
20240910,165300,9416955,430,430,430,430,0
20240910,165200,9416955,430,430,430,430,0
20240910,165100,9416955,430,430,430,430,0
20240910,165000,9416955,430,430,430,430,1546
20240910,164900,9416955,430,430,430,430,0
20240910,164800,9416955,430,430,430,430,0
20240910,164700,9416955,430,430,430,430,0
20240910,164600,9416955,430,430,430,430,0
20240910,164500,9416955,430,430,430,430,0
20240910,164400,9416955,430,430,430,430,0
20240910,164300,9416955,430,430,430,430,0
20240910,164200,9416955,430,430,430,430,0
20240910,164100,9416955,430,430,430,430,0
20240910,164000,9416955,430,430,430,430,0
20240910,163900,9416955,430,430,430,430,0
20240910,163800,9416955,430,430,430,430,0
20240910,163700,9416955,430,430,430,430,0
20240910,163600,9416955,430,430,430,430,0
20240910,163500,9416955,430,430,430,430,0
20240910,163400,9416955,430,430,430,430,0
20240910,163300,9416955,430,430,430,430,0
20240910,163200,9416955,430,430,430,430,0
20240910,163100,9416955,430,430,430,430,0
20240910,163000,9416955,430,430,430,430,0
20240910,162900,9416955,430,430,430,430,0
20240910,162800,9416955,430,430,430,430,0
20240910,162700,9416955,430,430,430,430,0
20240910,162600,9416955,430,430,430,430,0
20240910,162500,9416955,430,430,430,430,0
20240910,162400,9416955,430,430,430,430,0
20240910,162300,9416955,430,430,430,430,0
20240910,162200,9416955,430,430,430,430,0
20240910,162100,9416955,430,430,430,430,0
20240910,162000,9416955,430,430,430,430,1546
20240910,161900,9416955,430,430,430,430,0
20240910,161800,9416955,430,430,430,430,0
20240910,161700,9416955,430,430,430,430,0
20240910,161600,9416955,430,430,430,430,0
20240910,161500,9416955,430,430,430,430,0
20240910,161400,9416955,430,430,430,430,0
20240910,161300,9416955,430,430,430,430,0
20240910,161200,9416955,430,430,430,430,0
20240910,161100,9416955,430,430,430,430,0
20240910,161000,9416955,430,430,430,430,0
20240910,160900,9416955,430,430,430,430,0
20240910,160800,9416955,430,430,430,430,0
20240910,160700,9416955,430,430,430,430,0
20240910,160600,9416955,430,430,430,430,0
20240910,160500,9416955,430,430,430,430,0
20240910,160400,9416955,430,430,430,430,0
20240910,160300,9416955,430,430,430,430,0
20240910,160200,9416955,430,430,430,430,0
20240910,160100,9416955,430,430,430,430,0
20240910,160000,9416955,430,430,430,430,0
20240910,155900,9416955,430,430,430,430,0
20240910,155800,9416955,430,430,430,430,0
20240910,155700,9416955,430,430,430,430,0
20240910,155600,9416955,430,430,430,430,0
20240910,155500,9416955,430,430,430,430,0
20240910,155400,9416955,430,430,430,430,0
20240910,155300,9416955,430,430,430,430,0
20240910,155200,9416955,430,430,430,430,0
20240910,155100,9416955,430,430,430,430,0
20240910,155000,9416955,430,430,430,430,1546
20240910,154900,9416955,430,430,430,430,0
20240910,154800,9416955,430,430,430,430,0
20240910,154700,9416955,430,430,430,430,0
20240910,154600,9416955,430,430,430,430,0
20240910,154500,9416955,430,430,430,430,0
20240910,154400,9416955,430,430,430,430,0
20240910,154300,9416955,430,430,430,430,0
20240910,154200,9416955,430,430,430,430,0
20240910,154100,9416955,430,430,430,430,0
20240910,154000,9416955,430,430,430,430,0
20240910,153900,9416955,430,430,430,430,0
20240910,153800,9416955,430,430,430,430,0
20240910,153700,9416955,430,430,430,430,0
20240910,153600,9416955,430,430,430,430,0
20240910,153500,9416955,430,430,430,430,0
20240910,153400,9416955,430,430,430,430,0
20240910,153300,9416955,430,430,430,430,0
20240910,153200,9416955,430,430,430,430,0
20240910,153100,9416955,430,430,430,430,0
20240910,153000,9416955,430,430,430,430,1546
20240910,152900,8752175,435,435,435,435,0
20240910,152800,8752175,435,435,435,435,0
20240910,152700,8752175,435,435,435,435,0
20240910,152600,8752175,435,435,435,435,0
20240910,152500,8752175,435,435,435,435,0
20240910,152400,8752175,435,435,435,435,0
20240910,152300,8752175,435,435,435,435,0
20240910,152200,8752175,435,435,435,435,0
20240910,152100,8752175,435,435,435,435,0
20240910,152000,8752175,435,435,435,435,0
20240910,151900,8752175,435,435,435,435,0
20240910,151800,8752175,435,432,435,431,259
20240910,151700,8640412,435,435,435,435,0
20240910,151600,8640412,435,435,435,435,0
20240910,151500,8640412,435,435,435,435,0
20240910,151400,8640412,435,435,435,435,0
20240910,151300,8640412,435,435,435,435,0
20240910,151200,8640412,435,435,435,435,0
20240910,151100,8640412,435,435,435,435,0
20240910,151000,8640412,435,434,435,434,10
20240910,150900,8636071,435,435,435,435,0
20240910,150800,8636071,435,435,435,435,0
20240910,150700,8636071,435,435,435,435,0
20240910,150600,8636071,435,435,435,435,0
20240910,150500,8636071,435,435,435,435,0
20240910,150400,8636071,435,435,435,435,0
20240910,150300,8636071,435,435,435,435,0
20240910,150200,8636071,435,435,435,435,0
20240910,150100,8636071,435,435,435,435,0
20240910,150000,8636071,435,434,435,434,10
20240910,145900,8631730,432,432,432,432,0
20240910,145800,8631730,432,434,434,432,1000
20240910,145700,8199352,435,435,435,435,0
20240910,145600,8199352,435,435,435,435,1
20240910,145500,8198917,434,434,434,434,0
20240910,145400,8198917,434,434,434,434,1
20240910,145300,8198483,436,436,436,436,0
20240910,145200,8198483,436,436,436,436,0
20240910,145100,8198483,436,436,436,436,0
20240910,145000,8198483,436,436,436,436,0
20240910,144900,8198483,436,436,436,436,0
20240910,144800,8198483,436,436,436,436,0
20240910,144700,8198483,436,436,436,436,0
20240910,144600,8198483,436,436,436,436,0
20240910,144500,8198483,436,436,436,436,0
20240910,144400,8198483,436,436,436,436,0
20240910,144300,8198483,436,436,436,436,0
20240910,144200,8198483,436,436,436,436,0
20240910,144100,8198483,436,436,436,436,0
20240910,144000,8198483,436,436,436,436,0
20240910,143900,8198483,436,436,436,436,0
20240910,143800,8198483,436,436,436,436,0
20240910,143700,8198483,436,436,436,436,0
20240910,143600,8198483,436,436,436,436,0
20240910,143500,8198483,436,436,436,436,0
20240910,143400,8198483,436,436,436,436,0
20240910,143300,8198483,436,436,436,436,0
20240910,143200,8198483,436,436,436,436,1
20240910,143100,8198047,436,436,436,436,0
20240910,143000,8198047,436,436,436,436,0
20240910,142900,8198047,436,436,436,436,0
20240910,142800,8198047,436,436,436,436,0
20240910,142700,8198047,436,436,436,436,400
20240910,142600,8023647,436,436,436,436,0
20240910,142500,8023647,436,436,436,436,169
20240910,142400,7949963,436,436,436,436,0
20240910,142300,7949963,436,436,436,436,1
20240910,142200,7949527,436,436,436,436,1
20240910,142100,7949091,436,436,436,436,0
20240910,142000,7949091,436,436,436,436,0
20240910,141900,7949091,436,436,436,436,0
20240910,141800,7949091,436,436,436,436,0
20240910,141700,7949091,436,436,436,436,1
20240910,141600,7948655,434,434,434,434,238
20240910,141500,7845363,436,436,436,436,200
20240910,141400,7758163,434,434,434,434,0
20240910,141300,7758163,434,434,434,434,0
20240910,141200,7758163,434,434,434,434,0
20240910,141100,7758163,434,434,434,434,0
20240910,141000,7758163,434,435,435,434,794
20240910,140900,7413167,436,436,436,436,0
20240910,140800,7413167,436,436,436,436,0
20240910,140700,7413167,436,436,436,436,0
20240910,140600,7413167,436,436,436,436,0
20240910,140500,7413167,436,436,436,436,0
20240910,140400,7413167,436,436,436,436,0
20240910,140300,7413167,436,436,436,436,0
20240910,140200,7413167,436,436,436,436,0
20240910,140100,7413167,436,436,436,436,1500
20240910,140000,6759167,436,436,436,436,0
20240910,135900,6759167,436,436,436,436,0
20240910,135800,6759167,436,436,436,436,0
20240910,135700,6759167,436,436,436,436,0
20240910,135600,6759167,436,436,436,436,0
20240910,135500,6759167,436,436,436,436,0
20240910,135400,6759167,436,436,436,436,0
20240910,135300,6759167,436,436,436,436,0
20240910,135200,6759167,436,436,436,436,0
20240910,135100,6759167,436,436,436,436,0
20240910,135000,6759167,436,436,436,436,2
20240910,134900,6758295,436,436,436,436,0
20240910,134800,6758295,436,436,436,436,0
20240910,134700,6758295,436,436,436,436,0
20240910,134600,6758295,436,436,436,436,0
20240910,134500,6758295,436,436,436,436,0
20240910,134400,6758295,436,436,436,436,0
20240910,134300,6758295,436,436,436,436,0
20240910,134200,6758295,436,436,436,436,0
20240910,134100,6758295,436,436,436,436,2
20240910,134000,6757423,436,436,436,436,0
20240910,133900,6757423,436,436,436,436,0
20240910,133800,6757423,436,436,436,436,2
20240910,133700,6756551,436,436,436,436,0
20240910,133600,6756551,436,436,436,436,0
20240910,133500,6756551,436,436,436,436,0
20240910,133400,6756551,436,436,436,436,1
20240910,133300,6756115,436,436,436,436,0
20240910,133200,6756115,436,436,436,436,0
20240910,133100,6756115,436,436,436,436,0
20240910,133000,6756115,436,436,436,436,0
20240910,132900,6756115,436,436,436,436,0
20240910,132800,6756115,436,436,436,436,0
20240910,132700,6756115,436,436,436,436,0
20240910,132600,6756115,436,436,436,436,0
20240910,132500,6756115,436,436,436,436,30
20240910,132400,6743035,436,436,436,436,70
20240910,132300,6712515,436,436,436,436,150
20240910,132200,6647115,436,436,436,436,0
20240910,132100,6647115,436,436,436,436,0
20240910,132000,6647115,436,436,436,436,0
20240910,131900,6647115,436,436,436,436,0
20240910,131800,6647115,436,436,436,436,0
20240910,131700,6647115,436,436,436,436,0
20240910,131600,6647115,436,436,436,436,0
20240910,131500,6647115,436,436,436,436,0
20240910,131400,6647115,436,436,436,436,0
20240910,131300,6647115,436,436,436,436,0
20240910,131200,6647115,436,436,436,436,0
20240910,131100,6647115,436,436,436,436,0
20240910,131000,6647115,436,436,436,436,0
20240910,130900,6647115,436,436,436,436,0
20240910,130800,6647115,436,436,436,436,0
20240910,130700,6647115,436,436,436,436,0
20240910,130600,6647115,436,436,436,436,0
20240910,130500,6647115,436,436,436,436,0
20240910,130400,6647115,436,436,436,436,0
20240910,130300,6647115,436,436,436,436,0
20240910,130200,6647115,436,436,436,436,0
20240910,130100,6647115,436,436,436,436,0
20240910,130000,6647115,436,436,436,436,77
20240910,125900,6613543,437,437,437,437,0
20240910,125800,6613543,437,437,437,437,0
20240910,125700,6613543,437,437,437,437,0
20240910,125600,6613543,437,437,437,437,0
20240910,125500,6613543,437,437,437,437,0
20240910,125400,6613543,437,437,437,437,0
20240910,125300,6613543,437,437,437,437,0
20240910,125200,6613543,437,437,437,437,0
20240910,125100,6613543,437,437,437,437,0
20240910,125000,6613543,437,437,437,437,0
20240910,124900,6613543,437,437,437,437,200
20240910,124800,6526143,437,437,437,437,0
20240910,124700,6526143,437,437,437,437,0
20240910,124600,6526143,437,437,437,437,0
20240910,124500,6526143,437,437,437,437,0
20240910,124400,6526143,437,437,437,437,0
20240910,124300,6526143,437,437,437,437,0
20240910,124200,6526143,437,437,437,437,0
20240910,124100,6526143,437,437,437,437,0
20240910,124000,6526143,437,437,437,437,0
20240910,123900,6526143,437,437,437,437,0
20240910,123800,6526143,437,437,437,437,0
20240910,123700,6526143,437,437,437,437,0
20240910,123600,6526143,437,437,437,437,0
20240910,123500,6526143,437,437,437,437,0
20240910,123400,6526143,437,437,437,437,0
20240910,123300,6526143,437,437,437,437,0
20240910,123200,6526143,437,437,437,437,0
20240910,123100,6526143,437,437,437,437,0
20240910,123000,6526143,437,437,437,437,0
20240910,122900,6526143,437,437,437,437,0
20240910,122800,6526143,437,437,437,437,0
20240910,122700,6526143,437,437,437,437,0
20240910,122600,6526143,437,437,437,437,0
20240910,122500,6526143,437,437,437,437,0
20240910,122400,6526143,437,437,437,437,0
20240910,122300,6526143,437,437,437,437,0
20240910,122200,6526143,437,437,437,437,0
20240910,122100,6526143,437,437,437,437,0
20240910,122000,6526143,437,437,437,437,12
20240910,121900,6520899,437,437,437,437,0
20240910,121800,6520899,437,437,437,437,0
20240910,121700,6520899,437,437,437,437,0
20240910,121600,6520899,437,436,437,436,55
20240910,121500,6496917,436,436,436,436,1
20240910,121400,6496481,437,437,437,437,55
20240910,121300,6472446,437,437,437,437,0
20240910,121200,6472446,437,437,437,437,0
20240910,121100,6472446,437,437,437,437,0
20240910,121000,6472446,437,437,437,437,0
20240910,120900,6472446,437,437,437,437,0
20240910,120800,6472446,437,437,437,437,0
20240910,120700,6472446,437,437,437,437,0
20240910,120600,6472446,437,437,437,437,0
20240910,120500,6472446,437,437,437,437,0
20240910,120400,6472446,437,437,437,437,0
20240910,120300,6472446,437,437,437,437,1
20240910,120200,6472009,437,437,437,437,0
20240910,120100,6472009,437,437,437,437,0
20240910,120000,6472009,437,437,437,437,0
20240910,115900,6472009,437,437,437,437,0
20240910,115800,6472009,437,437,437,437,0
20240910,115700,6472009,437,437,437,437,0
20240910,115600,6472009,437,437,437,437,0
20240910,115500,6472009,437,437,437,437,0
20240910,115400,6472009,437,437,437,437,0
20240910,115300,6472009,437,437,437,437,0
20240910,115200,6472009,437,437,437,437,0
20240910,115100,6472009,437,437,437,437,0
20240910,115000,6472009,437,437,437,437,0
20240910,114900,6472009,437,437,437,437,0
20240910,114800,6472009,437,437,437,437,0
20240910,114700,6472009,437,437,437,437,0
20240910,114600,6472009,437,437,437,437,0
20240910,114500,6472009,437,437,437,437,0
20240910,114400,6472009,437,437,437,437,0
20240910,114300,6472009,437,437,437,437,0
20240910,114200,6472009,437,437,437,437,0
20240910,114100,6472009,437,437,437,437,0
20240910,114000,6472009,437,437,437,437,0
20240910,113900,6472009,437,437,437,437,0
20240910,113800,6472009,437,437,437,437,0
20240910,113700,6472009,437,437,437,437,0
20240910,113600,6472009,437,437,437,437,0
20240910,113500,6472009,437,437,437,437,3
20240910,113400,6470698,437,437,437,437,0
20240910,113300,6470698,437,437,437,437,0
20240910,113200,6470698,437,437,437,437,0
20240910,113100,6470698,437,437,437,437,0
20240910,113000,6470698,437,437,437,437,0
20240910,112900,6470698,437,437,437,437,136
20240910,112800,6411266,437,437,437,437,0
20240910,112700,6411266,437,437,437,437,0
20240910,112600,6411266,437,437,437,437,0
20240910,112500,6411266,437,437,437,437,0
20240910,112400,6411266,437,437,437,437,1
20240910,112300,6410829,436,436,436,436,299
20240910,112200,6280465,436,436,436,436,481
20240910,112100,6070749,437,437,437,437,0
20240910,112000,6070749,437,437,437,437,0
20240910,111900,6070749,437,437,437,437,0
20240910,111800,6070749,437,437,437,437,0
20240910,111700,6070749,437,437,437,437,7740
20240910,111600,2688369,438,438,438,438,0
20240910,111500,2688369,438,438,438,438,0
20240910,111400,2688369,438,438,438,438,0
20240910,111300,2688369,438,438,438,438,0
20240910,111200,2688369,438,438,438,438,0
20240910,111100,2688369,438,438,438,438,0
20240910,111000,2688369,438,438,438,438,0
20240910,110900,2688369,438,438,438,438,0
20240910,110800,2688369,438,438,438,438,0
20240910,110700,2688369,438,438,438,438,0
20240910,110600,2688369,438,438,438,438,0
20240910,110500,2688369,438,438,438,438,83
20240910,110400,2652015,439,439,439,439,0
20240910,110300,2652015,439,439,439,439,0
20240910,110200,2652015,439,439,439,439,0
20240910,110100,2652015,439,439,439,439,0
20240910,110000,2652015,439,439,439,439,0
20240910,105900,2652015,439,439,439,439,0
20240910,105800,2652015,439,439,439,439,0
20240910,105700,2652015,439,439,439,439,0
20240910,105600,2652015,439,439,439,439,0
20240910,105500,2652015,439,439,439,439,0
20240910,105400,2652015,439,439,439,439,0
20240910,105300,2652015,439,439,439,439,0
20240910,105200,2652015,439,439,439,439,0
20240910,105100,2652015,439,439,439,439,0
20240910,105000,2652015,439,439,439,439,5
20240910,104900,2649820,438,438,438,438,0
20240910,104800,2649820,438,438,438,438,0
20240910,104700,2649820,438,438,438,438,412
20240910,104600,2469364,438,438,438,438,0
20240910,104500,2469364,438,438,438,438,51
20240910,104400,2447026,438,438,438,438,1
20240910,104300,2446588,438,438,438,438,0
20240910,104200,2446588,438,438,438,438,0
20240910,104100,2446588,438,438,438,438,0
20240910,104000,2446588,438,438,438,438,0
20240910,103900,2446588,438,438,438,438,0
20240910,103800,2446588,438,438,438,438,1
20240910,103700,2446150,437,437,437,437,0
20240910,103600,2446150,437,437,437,437,0
20240910,103500,2446150,437,437,437,437,325
20240910,103400,2304125,438,438,438,438,0
20240910,103300,2304125,438,438,438,438,0
20240910,103200,2304125,438,438,438,438,0
20240910,103100,2304125,438,438,438,438,0
20240910,103000,2304125,438,438,438,438,0
20240910,102900,2304125,438,438,438,438,0
20240910,102800,2304125,438,437,438,437,501
20240910,102700,2085187,438,438,438,438,0
20240910,102600,2085187,438,438,438,438,0
20240910,102500,2085187,438,438,438,438,0
20240910,102400,2085187,438,438,438,438,0
20240910,102300,2085187,438,438,438,438,0
20240910,102200,2085187,438,438,438,438,0
20240910,102100,2085187,438,438,438,438,0
20240910,102000,2085187,438,438,438,438,0
20240910,101900,2085187,438,438,438,438,0
20240910,101800,2085187,438,438,438,438,0
20240910,101700,2085187,438,438,438,438,30
20240910,101600,2072047,438,438,438,438,0
20240910,101500,2072047,438,438,438,438,0
20240910,101400,2072047,438,438,438,438,0
20240910,101300,2072047,438,438,438,438,0
20240910,101200,2072047,438,438,438,438,1
20240910,101100,2071609,438,438,438,438,0
20240910,101000,2071609,438,438,438,438,0
20240910,100900,2071609,438,438,438,438,0
20240910,100800,2071609,438,438,438,438,0
20240910,100700,2071609,438,438,438,438,0
20240910,100600,2071609,438,438,438,438,0
20240910,100500,2071609,438,438,438,438,0
20240910,100400,2071609,438,438,438,438,2
20240910,100300,2070733,438,438,438,438,1
20240910,100200,2070295,439,439,439,439,0
20240910,100100,2070295,439,439,439,437,1732
20240910,100000,1313405,437,437,437,437,0
20240910,095900,1313405,437,437,437,437,1
20240910,095800,1312968,437,437,437,437,20
20240910,095700,1304228,439,439,439,439,0
20240910,095600,1304228,439,439,439,439,0
20240910,095500,1304228,439,439,439,439,1
20240910,095400,1303789,439,439,439,439,0
20240910,095300,1303789,439,439,439,439,0
20240910,095200,1303789,439,439,439,439,1
20240910,095100,1303350,438,438,438,438,50
20240910,095000,1281450,439,439,439,439,0
20240910,094900,1281450,439,439,439,439,0
20240910,094800,1281450,439,439,439,439,0
20240910,094700,1281450,439,439,439,439,0
20240910,094600,1281450,439,439,439,439,0
20240910,094500,1281450,439,439,439,439,0
20240910,094400,1281450,439,439,439,439,0
20240910,094300,1281450,439,439,439,439,0
20240910,094200,1281450,439,439,439,439,0
20240910,094100,1281450,439,439,439,439,0
20240910,094000,1281450,439,439,439,439,3
20240910,093900,1280133,439,439,439,439,0
20240910,093800,1280133,439,439,439,439,21
20240910,093700,1270914,439,439,439,439,57
20240910,093600,1245891,439,439,439,439,4
20240910,093500,1244135,439,439,439,439,5
20240910,093400,1241940,439,438,439,437,1502
20240910,093300,585557,440,440,440,440,0
20240910,093200,585557,440,440,440,440,11
20240910,093100,580717,440,440,440,440,4
20240910,093000,578957,440,440,440,440,1
20240910,092900,578517,440,440,440,440,0
20240910,092800,578517,440,440,440,440,0
20240910,092700,578517,440,440,440,440,0
20240910,092600,578517,440,440,440,440,1
20240910,092500,578077,440,440,440,440,0
20240910,092400,578077,440,440,440,440,0
20240910,092300,578077,440,440,440,440,5
20240910,092200,575877,441,441,441,441,0
20240910,092100,575877,441,441,441,441,0
20240910,092000,575877,441,441,441,441,0
20240910,091900,575877,441,441,441,441,0
20240910,091800,575877,441,441,441,441,0
20240910,091700,575877,441,441,441,441,0
20240910,091600,575877,441,441,441,441,0
20240910,091500,575877,441,441,441,441,0
20240910,091400,575877,441,441,441,441,0
20240910,091300,575877,441,441,441,441,0
20240910,091200,575877,441,441,441,441,0
20240910,091100,575877,441,441,441,441,0
20240910,091000,575877,441,441,441,441,0
20240910,090900,575877,441,441,441,441,0
20240910,090800,575877,441,441,441,441,0
20240910,090700,575877,441,440,441,440,375
20240910,090600,410872,440,440,440,440,1
20240910,090500,410432,440,440,440,440,1
20240910,090400,409992,437,440,440,437,81
20240910,090300,374531,441,441,441,441,1
20240910,090200,374090,442,442,442,442,0
20240910,090100,374090,442,443,443,442,2
20240910,090000,373205,444,437,444,437,854