stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,185900,21995414,620,620,620,620,2489
20240903,185800,21995414,620,620,620,620,0
20240903,185700,21995414,620,620,620,620,0
20240903,185600,21995414,620,620,620,620,0
20240903,185500,21995414,620,620,620,620,0
20240903,185400,21995414,620,620,620,620,0
20240903,185300,21995414,620,620,620,620,0
20240903,185200,21995414,620,620,620,620,0
20240903,185100,21995414,620,620,620,620,0
20240903,185000,21995414,620,620,620,620,0
20240903,184900,21995414,620,620,620,620,0
20240903,184800,21995414,620,620,620,620,0
20240903,184700,21995414,620,620,620,620,0
20240903,184600,21995414,620,620,620,620,0
20240903,184500,21995414,620,620,620,620,0
20240903,184400,21995414,620,620,620,620,0
20240903,184300,21995414,620,620,620,620,0
20240903,184200,21995414,620,620,620,620,0
20240903,184100,21995414,620,620,620,620,0
20240903,184000,21995414,620,620,620,620,0
20240903,183900,21995414,620,620,620,620,0
20240903,183800,21995414,620,620,620,620,0
20240903,183700,21995414,620,620,620,620,0
20240903,183600,21995414,620,620,620,620,0
20240903,183500,21995414,620,620,620,620,0
20240903,183400,21995414,620,620,620,620,0
20240903,183300,21995414,620,620,620,620,0
20240903,183200,21995414,620,620,620,620,0
20240903,183100,21995414,620,620,620,620,0
20240903,183000,21995414,620,620,620,620,0
20240903,182900,21995414,620,620,620,620,2489
20240903,182800,21995414,620,620,620,620,0
20240903,182700,21995414,620,620,620,620,0
20240903,182600,21995414,620,620,620,620,0
20240903,182500,21995414,620,620,620,620,0
20240903,182400,21995414,620,620,620,620,0
20240903,182300,21995414,620,620,620,620,0
20240903,182200,21995414,620,620,620,620,0
20240903,182100,21995414,620,620,620,620,0
20240903,182000,21995414,620,620,620,620,0
20240903,181900,21995414,620,620,620,620,0
20240903,181800,21995414,620,620,620,620,0
20240903,181700,21995414,620,620,620,620,0
20240903,181600,21995414,620,620,620,620,0
20240903,181500,21995414,620,620,620,620,0
20240903,181400,21995414,620,620,620,620,0
20240903,181300,21995414,620,620,620,620,0
20240903,181200,21995414,620,620,620,620,0
20240903,181100,21995414,620,620,620,620,0
20240903,181000,21995414,620,620,620,620,0
20240903,180900,21995414,620,620,620,620,0
20240903,180800,21995414,620,620,620,620,0
20240903,180700,21995414,620,620,620,620,0
20240903,180600,21995414,620,620,620,620,0
20240903,180500,21995414,620,620,620,620,0
20240903,180400,21995414,620,620,620,620,0
20240903,180300,21995414,620,620,620,620,0
20240903,180200,21995414,620,620,620,620,0
20240903,180100,21995414,620,620,620,620,0
20240903,180000,21995414,620,620,620,620,0
20240903,175900,21995414,620,620,620,620,2489
20240903,175800,21995414,620,620,620,620,0
20240903,175700,21995414,620,620,620,620,0
20240903,175600,21995414,620,620,620,620,0
20240903,175500,21995414,620,620,620,620,0
20240903,175400,21995414,620,620,620,620,0
20240903,175300,21995414,620,620,620,620,0
20240903,175200,21995414,620,620,620,620,0
20240903,175100,21995414,620,620,620,620,0
20240903,175000,21995414,620,620,620,620,0
20240903,174900,21995414,620,620,620,620,0
20240903,174800,21995414,620,620,620,620,0
20240903,174700,21995414,620,620,620,620,0
20240903,174600,21995414,620,620,620,620,0
20240903,174500,21995414,620,620,620,620,0
20240903,174400,21995414,620,620,620,620,0
20240903,174300,21995414,620,620,620,620,0
20240903,174200,21995414,620,620,620,620,0
20240903,174100,21995414,620,620,620,620,0
20240903,174000,21995414,620,620,620,620,0
20240903,173900,21995414,620,620,620,620,0
20240903,173800,21995414,620,620,620,620,0
20240903,173700,21995414,620,620,620,620,0
20240903,173600,21995414,620,620,620,620,0
20240903,173500,21995414,620,620,620,620,0
20240903,173400,21995414,620,620,620,620,0
20240903,173300,21995414,620,620,620,620,0
20240903,173200,21995414,620,620,620,620,0
20240903,173100,21995414,620,620,620,620,0
20240903,173000,21995414,620,620,620,620,0
20240903,172900,21995414,620,620,620,620,2489
20240903,172800,21995414,620,620,620,620,0
20240903,172700,21995414,620,620,620,620,0
20240903,172600,21995414,620,620,620,620,0
20240903,172500,21995414,620,620,620,620,0
20240903,172400,21995414,620,620,620,620,0
20240903,172300,21995414,620,620,620,620,0
20240903,172200,21995414,620,620,620,620,0
20240903,172100,21995414,620,620,620,620,0
20240903,172000,21995414,620,620,620,620,0
20240903,171900,21995414,620,620,620,620,0
20240903,171800,21995414,620,620,620,620,0
20240903,171700,21995414,620,620,620,620,0
20240903,171600,21995414,620,620,620,620,0
20240903,171500,21995414,620,620,620,620,0
20240903,171400,21995414,620,620,620,620,0
20240903,171300,21995414,620,620,620,620,0
20240903,171200,21995414,620,620,620,620,0
20240903,171100,21995414,620,620,620,620,0
20240903,171000,21995414,620,620,620,620,0
20240903,170900,21995414,620,620,620,620,0
20240903,170800,21995414,620,620,620,620,0
20240903,170700,21995414,620,620,620,620,0
20240903,170600,21995414,620,620,620,620,0
20240903,170500,21995414,620,620,620,620,0
20240903,170400,21995414,620,620,620,620,0
20240903,170300,21995414,620,620,620,620,0
20240903,170200,21995414,620,620,620,620,0
20240903,170100,21995414,620,620,620,620,0
20240903,170000,21995414,620,620,620,620,0
20240903,165900,21995414,620,620,620,620,2489
20240903,165800,21995414,620,620,620,620,0
20240903,165700,21995414,620,620,620,620,0
20240903,165600,21995414,620,620,620,620,0
20240903,165500,21995414,620,620,620,620,0
20240903,165400,21995414,620,620,620,620,0
20240903,165300,21995414,620,620,620,620,0
20240903,165200,21995414,620,620,620,620,0
20240903,165100,21995414,620,620,620,620,0
20240903,165000,21995414,620,620,620,620,0
20240903,164900,21995414,620,620,620,620,0
20240903,164800,21995414,620,620,620,620,0
20240903,164700,21995414,620,620,620,620,0
20240903,164600,21995414,620,620,620,620,0
20240903,164500,21995414,620,620,620,620,0
20240903,164400,21995414,620,620,620,620,0
20240903,164300,21995414,620,620,620,620,0
20240903,164200,21995414,620,620,620,620,0
20240903,164100,21995414,620,620,620,620,0
20240903,164000,21995414,620,620,620,620,0
20240903,163900,21995414,620,620,620,620,0
20240903,163800,21995414,620,620,620,620,0
20240903,163700,21995414,620,620,620,620,0
20240903,163600,21995414,620,620,620,620,0
20240903,163500,21995414,620,620,620,620,0
20240903,163400,21995414,620,620,620,620,0
20240903,163300,21995414,620,620,620,620,0
20240903,163200,21995414,620,620,620,620,0
20240903,163100,21995414,620,620,620,620,0
20240903,163000,21995414,620,620,620,620,0
20240903,162900,21995414,620,620,620,620,2489
20240903,162800,21995414,620,620,620,620,0
20240903,162700,21995414,620,620,620,620,0
20240903,162600,21995414,620,620,620,620,0
20240903,162500,21995414,620,620,620,620,0
20240903,162400,21995414,620,620,620,620,0
20240903,162300,21995414,620,620,620,620,0
20240903,162200,21995414,620,620,620,620,0
20240903,162100,21995414,620,620,620,620,0
20240903,162000,21995414,620,620,620,620,0
20240903,161900,21995414,620,620,620,620,0
20240903,161800,21995414,620,620,620,620,0
20240903,161700,21995414,620,620,620,620,0
20240903,161600,21995414,620,620,620,620,0
20240903,161500,21995414,620,620,620,620,0
20240903,161400,21995414,620,620,620,620,0
20240903,161300,21995414,620,620,620,620,0
20240903,161200,21995414,620,620,620,620,0
20240903,161100,21995414,620,620,620,620,0
20240903,161000,21995414,620,620,620,620,0
20240903,160900,21995414,620,620,620,620,0
20240903,160800,21995414,620,620,620,620,0
20240903,160700,21995414,620,620,620,620,0
20240903,160600,21995414,620,620,620,620,0
20240903,160500,21995414,620,620,620,620,0
20240903,160400,21995414,620,620,620,620,0
20240903,160300,21995414,620,620,620,620,0
20240903,160200,21995414,620,620,620,620,0
20240903,160100,21995414,620,620,620,620,0
20240903,160000,21995414,620,620,620,620,0
20240903,155900,21995414,620,620,620,620,2489
20240903,155800,21995414,620,620,620,620,0
20240903,155700,21995414,620,620,620,620,0
20240903,155600,21995414,620,620,620,620,0
20240903,155500,21995414,620,620,620,620,0
20240903,155400,21995414,620,620,620,620,0
20240903,155300,21995414,620,620,620,620,0
20240903,155200,21995414,620,620,620,620,0
20240903,155100,21995414,620,620,620,620,0
20240903,155000,21995414,620,620,620,620,0
20240903,154900,21995414,620,620,620,620,0
20240903,154800,21995414,620,620,620,620,0
20240903,154700,21995414,620,620,620,620,0
20240903,154600,21995414,620,620,620,620,0
20240903,154500,21995414,620,620,620,620,0
20240903,154400,21995414,620,620,620,620,0
20240903,154300,21995414,620,620,620,620,0
20240903,154200,21995414,620,620,620,620,0
20240903,154100,21995414,620,620,620,620,0
20240903,154000,21995414,620,620,620,620,0
20240903,153900,21995414,620,620,620,620,0
20240903,153800,21995414,620,620,620,620,0
20240903,153700,21995414,620,620,620,620,0
20240903,153600,21995414,620,620,620,620,0
20240903,153500,21995414,620,620,620,620,0
20240903,153400,21995414,620,620,620,620,0
20240903,153300,21995414,620,620,620,620,0
20240903,153200,21995414,620,620,620,620,0
20240903,153100,21995414,620,620,620,620,0
20240903,153000,21995414,620,620,620,620,2489
20240903,152900,20452234,622,622,622,622,0
20240903,152800,20452234,622,622,622,622,0
20240903,152700,20452234,622,622,622,622,0
20240903,152600,20452234,622,622,622,622,0
20240903,152500,20452234,622,622,622,622,0
20240903,152400,20452234,622,622,622,622,0
20240903,152300,20452234,622,622,622,622,0
20240903,152200,20452234,622,622,622,622,0
20240903,152100,20452234,622,622,622,622,0
20240903,152000,20452234,622,622,622,622,0
20240903,151900,20452234,622,622,622,622,3
20240903,151800,20450368,622,623,623,622,2
20240903,151700,20449123,623,623,623,623,0
20240903,151600,20449123,623,623,623,623,0
20240903,151500,20449123,623,623,623,623,2
20240903,151400,20447877,624,624,624,624,0
20240903,151300,20447877,624,624,624,624,341
20240903,151200,20235093,624,624,624,624,0
20240903,151100,20235093,624,624,624,624,0
20240903,151000,20235093,624,624,624,624,0
20240903,150900,20235093,624,624,624,624,0
20240903,150800,20235093,624,624,624,624,0
20240903,150700,20235093,624,624,624,624,0
20240903,150600,20235093,624,624,624,624,0
20240903,150500,20235093,624,624,624,624,0
20240903,150400,20235093,624,624,624,624,0
20240903,150300,20235093,624,624,624,624,0
20240903,150200,20235093,624,624,624,624,0
20240903,150100,20235093,624,624,624,624,0
20240903,150000,20235093,624,624,624,624,0
20240903,145900,20235093,624,624,624,624,0
20240903,145800,20235093,624,624,624,624,0
20240903,145700,20235093,624,624,624,624,0
20240903,145600,20235093,624,624,624,624,0
20240903,145500,20235093,624,624,624,624,0
20240903,145400,20235093,624,624,624,624,0
20240903,145300,20235093,624,624,624,624,0
20240903,145200,20235093,624,624,624,624,0
20240903,145100,20235093,624,624,624,624,10
20240903,145000,20228853,625,625,625,625,0
20240903,144900,20228853,625,625,625,625,0
20240903,144800,20228853,625,625,625,625,0
20240903,144700,20228853,625,625,625,625,0
20240903,144600,20228853,625,625,625,625,0
20240903,144500,20228853,625,625,625,625,0
20240903,144400,20228853,625,625,625,625,0
20240903,144300,20228853,625,625,625,625,0
20240903,144200,20228853,625,625,625,625,0
20240903,144100,20228853,625,625,625,625,0
20240903,144000,20228853,625,625,625,625,0
20240903,143900,20228853,625,625,625,625,0
20240903,143800,20228853,625,625,625,625,0
20240903,143700,20228853,625,625,625,625,0
20240903,143600,20228853,625,625,625,625,0
20240903,143500,20228853,625,625,625,625,0
20240903,143400,20228853,625,625,625,625,0
20240903,143300,20228853,625,625,625,625,0
20240903,143200,20228853,625,625,625,625,0
20240903,143100,20228853,625,625,625,625,0
20240903,143000,20228853,625,625,625,625,0
20240903,142900,20228853,625,625,625,625,0
20240903,142800,20228853,625,625,625,625,0
20240903,142700,20228853,625,625,625,625,0
20240903,142600,20228853,625,625,625,625,0
20240903,142500,20228853,625,625,625,625,0
20240903,142400,20228853,625,625,625,625,0
20240903,142300,20228853,625,625,625,625,0
20240903,142200,20228853,625,625,625,625,0
20240903,142100,20228853,625,625,625,625,0
20240903,142000,20228853,625,625,625,625,0
20240903,141900,20228853,625,625,625,625,0
20240903,141800,20228853,625,625,625,625,0
20240903,141700,20228853,625,624,625,624,5
20240903,141600,20225730,620,620,620,620,0
20240903,141500,20225730,620,620,620,620,0
20240903,141400,20225730,620,620,620,620,0
20240903,141300,20225730,620,620,620,620,0
20240903,141200,20225730,620,620,620,620,0
20240903,141100,20225730,620,620,620,620,0
20240903,141000,20225730,620,620,620,620,0
20240903,140900,20225730,620,620,620,620,0
20240903,140800,20225730,620,620,620,620,0
20240903,140700,20225730,620,620,620,620,0
20240903,140600,20225730,620,620,620,620,0
20240903,140500,20225730,620,620,620,620,0
20240903,140400,20225730,620,620,620,620,0
20240903,140300,20225730,620,620,620,620,0
20240903,140200,20225730,620,620,620,620,0
20240903,140100,20225730,620,620,620,620,0
20240903,140000,20225730,620,620,620,620,0
20240903,135900,20225730,620,620,620,620,0
20240903,135800,20225730,620,620,620,620,0
20240903,135700,20225730,620,620,620,620,0
20240903,135600,20225730,620,620,620,620,0
20240903,135500,20225730,620,620,620,620,0
20240903,135400,20225730,620,620,620,620,0
20240903,135300,20225730,620,620,620,620,0
20240903,135200,20225730,620,620,620,620,0
20240903,135100,20225730,620,620,620,620,0
20240903,135000,20225730,620,620,620,620,0
20240903,134900,20225730,620,620,620,620,200
20240903,134800,20101730,620,620,620,620,0
20240903,134700,20101730,620,620,620,620,0
20240903,134600,20101730,620,620,620,620,0
20240903,134500,20101730,620,620,620,620,0
20240903,134400,20101730,620,620,620,620,0
20240903,134300,20101730,620,620,620,620,0
20240903,134200,20101730,620,620,620,620,0
20240903,134100,20101730,620,620,620,620,0
20240903,134000,20101730,620,620,620,620,0
20240903,133900,20101730,620,620,620,620,645
20240903,133800,19701830,620,621,621,620,371
20240903,133700,19471655,620,620,620,620,0
20240903,133600,19471655,620,620,620,620,0
20240903,133500,19471655,620,620,620,620,0
20240903,133400,19471655,620,620,620,620,0
20240903,133300,19471655,620,620,620,620,0
20240903,133200,19471655,620,620,620,620,0
20240903,133100,19471655,620,620,620,620,0
20240903,133000,19471655,620,620,620,620,0
20240903,132900,19471655,620,620,620,620,0
20240903,132800,19471655,620,622,622,620,375
20240903,132700,19239153,623,623,623,623,25
20240903,132600,19223578,623,623,623,623,0
20240903,132500,19223578,623,623,623,623,0
20240903,132400,19223578,623,623,623,623,0
20240903,132300,19223578,623,623,623,623,0
20240903,132200,19223578,623,623,623,623,0
20240903,132100,19223578,623,623,623,623,0
20240903,132000,19223578,623,623,623,623,26
20240903,131900,19207380,623,623,623,623,0
20240903,131800,19207380,623,623,623,623,0
20240903,131700,19207380,623,623,623,623,0
20240903,131600,19207380,623,623,623,623,0
20240903,131500,19207380,623,623,623,623,0
20240903,131400,19207380,623,623,623,623,0
20240903,131300,19207380,623,623,623,623,0
20240903,131200,19207380,623,623,623,623,0
20240903,131100,19207380,623,623,623,623,0
20240903,131000,19207380,623,623,623,623,0
20240903,130900,19207380,623,623,623,623,0
20240903,130800,19207380,623,623,623,623,0
20240903,130700,19207380,623,623,623,623,0
20240903,130600,19207380,623,623,623,623,0
20240903,130500,19207380,623,623,623,623,0
20240903,130400,19207380,623,623,623,623,0
20240903,130300,19207380,623,623,623,623,0
20240903,130200,19207380,623,623,623,623,0
20240903,130100,19207380,623,623,623,623,0
20240903,130000,19207380,623,623,623,623,0
20240903,125900,19207380,623,623,623,623,0
20240903,125800,19207380,623,623,623,623,0
20240903,125700,19207380,623,623,623,623,0
20240903,125600,19207380,623,623,623,623,0
20240903,125500,19207380,623,623,623,623,0
20240903,125400,19207380,623,623,623,623,0
20240903,125300,19207380,623,623,623,623,29
20240903,125200,19189313,625,625,625,625,0
20240903,125100,19189313,625,625,625,625,0
20240903,125000,19189313,625,624,625,624,7
20240903,124900,19184940,625,625,625,625,0
20240903,124800,19184940,625,625,625,625,0
20240903,124700,19184940,625,625,625,625,0
20240903,124600,19184940,625,625,625,625,0
20240903,124500,19184940,625,625,625,625,0
20240903,124400,19184940,625,625,625,625,0
20240903,124300,19184940,625,625,625,625,0
20240903,124200,19184940,625,625,625,625,0
20240903,124100,19184940,625,625,625,625,0
20240903,124000,19184940,625,625,625,625,0
20240903,123900,19184940,625,625,625,625,0
20240903,123800,19184940,625,625,625,625,0
20240903,123700,19184940,625,625,625,625,0
20240903,123600,19184940,625,625,625,625,0
20240903,123500,19184940,625,625,625,625,0
20240903,123400,19184940,625,625,625,625,2242
20240903,123300,17783690,625,625,625,625,0
20240903,123200,17783690,625,625,625,625,0
20240903,123100,17783690,625,625,625,625,0
20240903,123000,17783690,625,625,625,625,20
20240903,122900,17771190,624,624,624,624,0
20240903,122800,17771190,624,624,624,624,1
20240903,122700,17770566,624,624,624,624,0
20240903,122600,17770566,624,624,624,624,0
20240903,122500,17770566,624,624,624,624,0
20240903,122400,17770566,624,624,624,624,0
20240903,122300,17770566,624,624,624,624,0
20240903,122200,17770566,624,624,624,624,0
20240903,122100,17770566,624,624,624,624,11
20240903,122000,17763702,624,624,624,624,10
20240903,121900,17757462,625,625,625,625,0
20240903,121800,17757462,625,625,625,625,0
20240903,121700,17757462,625,625,625,625,0
20240903,121600,17757462,625,625,625,625,0
20240903,121500,17757462,625,625,625,625,0
20240903,121400,17757462,625,625,625,625,0
20240903,121300,17757462,625,625,625,625,0
20240903,121200,17757462,625,625,625,625,0
20240903,121100,17757462,625,625,625,625,0
20240903,121000,17757462,625,625,625,625,0
20240903,120900,17757462,625,625,625,625,0
20240903,120800,17757462,625,625,625,625,0
20240903,120700,17757462,625,625,625,625,0
20240903,120600,17757462,625,625,625,625,0
20240903,120500,17757462,625,624,625,624,1315
20240903,120400,16935616,624,624,624,624,0
20240903,120300,16935616,624,624,624,624,0
20240903,120200,16935616,624,624,624,624,0
20240903,120100,16935616,624,624,624,624,0
20240903,120000,16935616,624,624,624,624,0
20240903,115900,16935616,624,624,624,624,0
20240903,115800,16935616,624,624,624,624,0
20240903,115700,16935616,624,624,624,624,0
20240903,115600,16935616,624,624,624,624,0
20240903,115500,16935616,624,624,624,624,200
20240903,115400,16810816,624,624,624,624,0
20240903,115300,16810816,624,624,624,624,0
20240903,115200,16810816,624,624,624,624,0
20240903,115100,16810816,624,624,624,624,0
20240903,115000,16810816,624,624,624,624,0
20240903,114900,16810816,624,624,624,624,0
20240903,114800,16810816,624,624,624,624,0
20240903,114700,16810816,624,624,624,624,0
20240903,114600,16810816,624,624,624,624,0
20240903,114500,16810816,624,624,624,624,0
20240903,114400,16810816,624,624,624,624,0
20240903,114300,16810816,624,624,624,624,0
20240903,114200,16810816,624,624,624,624,16
20240903,114100,16800832,624,624,624,624,2
20240903,114000,16799584,624,624,624,624,0
20240903,113900,16799584,624,624,624,624,0
20240903,113800,16799584,624,624,624,624,0
20240903,113700,16799584,624,624,624,624,0
20240903,113600,16799584,624,624,624,624,0
20240903,113500,16799584,624,624,624,624,0
20240903,113400,16799584,624,624,624,624,0
20240903,113300,16799584,624,624,624,624,0
20240903,113200,16799584,624,624,624,624,0
20240903,113100,16799584,624,624,624,624,20
20240903,113000,16787104,624,624,624,624,0
20240903,112900,16787104,624,624,624,624,0
20240903,112800,16787104,624,624,624,624,0
20240903,112700,16787104,624,624,624,624,2
20240903,112600,16785856,624,624,624,624,0
20240903,112500,16785856,624,624,624,624,0
20240903,112400,16785856,624,624,624,624,0
20240903,112300,16785856,624,624,624,624,0
20240903,112200,16785856,624,624,624,624,0
20240903,112100,16785856,624,624,624,624,0
20240903,112000,16785856,624,624,624,624,0
20240903,111900,16785856,624,624,624,624,0
20240903,111800,16785856,624,624,624,624,100
20240903,111700,16723456,624,624,624,624,0
20240903,111600,16723456,624,624,624,624,0
20240903,111500,16723456,624,624,624,624,0
20240903,111400,16723456,624,624,624,624,0
20240903,111300,16723456,624,624,624,624,0
20240903,111200,16723456,624,624,624,624,0
20240903,111100,16723456,624,624,624,624,0
20240903,111000,16723456,624,624,624,624,0
20240903,110900,16723456,624,624,624,624,0
20240903,110800,16723456,624,624,624,624,0
20240903,110700,16723456,624,624,624,624,0
20240903,110600,16723456,624,624,624,624,0
20240903,110500,16723456,624,624,624,624,0
20240903,110400,16723456,624,624,624,624,0
20240903,110300,16723456,624,624,624,624,0
20240903,110200,16723456,624,624,624,624,0
20240903,110100,16723456,624,624,624,624,160
20240903,110000,16623616,621,621,621,621,1
20240903,105900,16622995,625,625,625,625,0
20240903,105800,16622995,625,625,625,625,0
20240903,105700,16622995,625,625,625,625,0
20240903,105600,16622995,625,625,625,625,0
20240903,105500,16622995,625,624,625,624,2700
20240903,105400,14935703,624,624,624,624,1
20240903,105300,14935079,625,625,625,625,0
20240903,105200,14935079,625,625,625,625,0
20240903,105100,14935079,625,625,625,625,0
20240903,105000,14935079,625,625,625,625,0
20240903,104900,14935079,625,625,625,625,0
20240903,104800,14935079,625,625,625,625,0
20240903,104700,14935079,625,625,625,625,0
20240903,104600,14935079,625,625,625,625,0
20240903,104500,14935079,625,625,625,625,0
20240903,104400,14935079,625,625,625,625,0
20240903,104300,14935079,625,625,625,625,0
20240903,104200,14935079,625,625,625,625,0
20240903,104100,14935079,625,625,625,625,0
20240903,104000,14935079,625,625,625,625,0
20240903,103900,14935079,625,625,625,625,0
20240903,103800,14935079,625,625,625,625,0
20240903,103700,14935079,625,625,625,625,0
20240903,103600,14935079,625,625,625,625,0
20240903,103500,14935079,625,625,625,625,0
20240903,103400,14935079,625,624,625,624,3
20240903,103300,14933206,625,625,625,625,0
20240903,103200,14933206,625,623,625,623,6
20240903,103100,14929464,623,622,623,622,32
20240903,103000,14909559,623,623,623,623,0
20240903,102900,14909559,623,623,623,623,0
20240903,102800,14909559,623,623,623,623,0
20240903,102700,14909559,623,623,623,623,0
20240903,102600,14909559,623,623,623,623,0
20240903,102500,14909559,623,623,623,623,0
20240903,102400,14909559,623,623,623,623,0
20240903,102300,14909559,623,623,623,623,0
20240903,102200,14909559,623,623,623,623,0
20240903,102100,14909559,623,623,623,623,0
20240903,102000,14909559,623,623,623,623,1
20240903,101900,14908936,622,622,622,622,0
20240903,101800,14908936,622,622,622,622,0
20240903,101700,14908936,622,622,623,622,8
20240903,101600,14903959,622,620,622,620,31
20240903,101500,14884706,625,625,625,625,0
20240903,101400,14884706,625,625,625,625,0
20240903,101300,14884706,625,625,625,625,0
20240903,101200,14884706,625,625,625,625,0
20240903,101100,14884706,625,625,625,625,0
20240903,101000,14884706,625,625,625,625,0
20240903,100900,14884706,625,625,625,625,0
20240903,100800,14884706,625,625,625,625,0
20240903,100700,14884706,625,625,625,625,0
20240903,100600,14884706,625,625,625,625,0
20240903,100500,14884706,625,625,625,625,0
20240903,100400,14884706,625,625,625,625,0
20240903,100300,14884706,625,625,625,625,0
20240903,100200,14884706,625,624,625,624,101
20240903,100100,14821681,625,625,625,625,0
20240903,100000,14821681,625,625,625,625,2
20240903,095900,14820431,619,619,619,619,0
20240903,095800,14820431,619,619,619,619,0
20240903,095700,14820431,619,620,620,619,2023
20240903,095600,13566206,620,620,620,620,0
20240903,095500,13566206,620,620,620,620,0
20240903,095400,13566206,620,620,620,620,0
20240903,095300,13566206,620,620,620,620,0
20240903,095200,13566206,620,620,620,620,0
20240903,095100,13566206,620,621,621,620,50
20240903,095000,13535170,626,626,626,626,0
20240903,094900,13535170,626,626,626,626,0
20240903,094800,13535170,626,626,626,626,0
20240903,094700,13535170,626,626,626,626,0
20240903,094600,13535170,626,626,626,626,0
20240903,094500,13535170,626,626,626,626,28
20240903,094400,13517642,626,626,626,626,0
20240903,094300,13517642,626,626,626,626,0
20240903,094200,13517642,626,626,626,626,0
20240903,094100,13517642,626,626,626,626,0
20240903,094000,13517642,626,626,626,626,0
20240903,093900,13517642,626,626,626,626,0
20240903,093800,13517642,626,626,626,626,0
20240903,093700,13517642,626,625,626,625,60
20240903,093600,13480133,625,625,625,625,49
20240903,093500,13449508,625,625,625,625,138
20240903,093400,13363258,625,625,625,625,2
20240903,093300,13362008,625,625,626,625,798
20240903,093200,12862549,625,625,625,625,0
20240903,093100,12862549,625,626,626,625,19
20240903,093000,12850671,628,628,628,628,0
20240903,092900,12850671,628,628,628,628,1
20240903,092800,12850043,622,620,622,620,290
20240903,092700,12669783,620,620,620,620,0
20240903,092600,12669783,620,620,620,620,1
20240903,092500,12669163,620,620,620,620,0
20240903,092400,12669163,620,620,620,620,0
20240903,092300,12669163,620,620,620,620,0
20240903,092200,12669163,620,620,620,620,900
20240903,092100,12111163,620,620,620,620,9
20240903,092000,12105583,620,620,620,620,14800
20240903,091900,2929583,620,620,620,620,0
20240903,091800,2929583,620,620,620,620,0
20240903,091700,2929583,620,620,620,620,1
20240903,091600,2928963,615,615,615,615,141
20240903,091500,2842248,618,618,618,618,0
20240903,091400,2842248,618,618,618,618,2
20240903,091300,2841012,620,620,620,620,0
20240903,091200,2841012,620,620,620,620,0
20240903,091100,2841012,620,612,620,612,2
20240903,091000,2839780,620,620,620,620,0
20240903,090900,2839780,620,620,620,620,0
20240903,090800,2839780,620,620,620,620,1
20240903,090700,2839160,614,614,614,614,0
20240903,090600,2839160,614,614,614,614,0
20240903,090500,2839160,614,614,614,614,0
20240903,090400,2839160,614,614,614,614,0
20240903,090300,2839160,614,614,614,614,0
20240903,090200,2839160,614,614,614,614,0
20240903,090100,2839160,614,620,620,614,4579
20240903,090000,24180,620,620,620,620,39