stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,191700,120670199,480,480,480,480,6860
20240826,191600,120670199,480,480,480,480,0
20240826,191500,120670199,480,480,480,480,0
20240826,191400,120670199,480,480,480,480,0
20240826,191300,120670199,480,480,480,480,0
20240826,191200,120670199,480,480,480,480,0
20240826,191100,120670199,480,480,480,480,0
20240826,191000,120670199,480,480,480,480,0
20240826,190900,120670199,480,480,480,480,0
20240826,190800,120670199,480,480,480,480,0
20240826,190700,120670199,480,480,480,480,0
20240826,190600,120670199,480,480,480,480,0
20240826,190500,120670199,480,480,480,480,0
20240826,190400,120670199,480,480,480,480,0
20240826,190300,120670199,480,480,480,480,0
20240826,190200,120670199,480,480,480,480,0
20240826,190100,120670199,480,480,480,480,0
20240826,190000,120670199,480,480,480,480,0
20240826,185900,120670199,480,480,480,480,0
20240826,185800,120670199,480,480,480,480,0
20240826,185700,120670199,480,480,480,480,0
20240826,185600,120670199,480,480,480,480,0
20240826,185500,120670199,480,480,480,480,0
20240826,185400,120670199,480,480,480,480,0
20240826,185300,120670199,480,480,480,480,0
20240826,185200,120670199,480,480,480,480,0
20240826,185100,120670199,480,480,480,480,0
20240826,185000,120670199,480,480,480,480,0
20240826,184900,120670199,480,480,480,480,0
20240826,184800,120670199,480,480,480,480,0
20240826,184700,120670199,480,480,480,480,6860
20240826,184600,120670199,480,480,480,480,0
20240826,184500,120670199,480,480,480,480,0
20240826,184400,120670199,480,480,480,480,0
20240826,184300,120670199,480,480,480,480,0
20240826,184200,120670199,480,480,480,480,0
20240826,184100,120670199,480,480,480,480,0
20240826,184000,120670199,480,480,480,480,0
20240826,183900,120670199,480,480,480,480,0
20240826,183800,120670199,480,480,480,480,0
20240826,183700,120670199,480,480,480,480,0
20240826,183600,120670199,480,480,480,480,0
20240826,183500,120670199,480,480,480,480,0
20240826,183400,120670199,480,480,480,480,0
20240826,183300,120670199,480,480,480,480,0
20240826,183200,120670199,480,480,480,480,0
20240826,183100,120670199,480,480,480,480,0
20240826,183000,120670199,480,480,480,480,0
20240826,182900,120670199,480,480,480,480,0
20240826,182800,120670199,480,480,480,480,0
20240826,182700,120670199,480,480,480,480,0
20240826,182600,120670199,480,480,480,480,0
20240826,182500,120670199,480,480,480,480,0
20240826,182400,120670199,480,480,480,480,0
20240826,182300,120670199,480,480,480,480,0
20240826,182200,120670199,480,480,480,480,0
20240826,182100,120670199,480,480,480,480,0
20240826,182000,120670199,480,480,480,480,0
20240826,181900,120670199,480,480,480,480,0
20240826,181800,120670199,480,480,480,480,0
20240826,181700,120670199,480,480,480,480,6860
20240826,181600,120670199,480,480,480,480,0
20240826,181500,120670199,480,480,480,480,0
20240826,181400,120670199,480,480,480,480,0
20240826,181300,120670199,480,480,480,480,0
20240826,181200,120670199,480,480,480,480,0
20240826,181100,120670199,480,480,480,480,0
20240826,181000,120670199,480,480,480,480,0
20240826,180900,120670199,480,480,480,480,0
20240826,180800,120670199,480,480,480,480,0
20240826,180700,120670199,480,480,480,480,0
20240826,180600,120670199,480,480,480,480,0
20240826,180500,120670199,480,480,480,480,0
20240826,180400,120670199,480,480,480,480,0
20240826,180300,120670199,480,480,480,480,0
20240826,180200,120670199,480,480,480,480,0
20240826,180100,120670199,480,480,480,480,0
20240826,180000,120670199,480,480,480,480,0
20240826,175900,120670199,480,480,480,480,0
20240826,175800,120670199,480,480,480,480,0
20240826,175700,120670199,480,480,480,480,0
20240826,175600,120670199,480,480,480,480,0
20240826,175500,120670199,480,480,480,480,0
20240826,175400,120670199,480,480,480,480,0
20240826,175300,120670199,480,480,480,480,0
20240826,175200,120670199,480,480,480,480,0
20240826,175100,120670199,480,480,480,480,0
20240826,175000,120670199,480,480,480,480,0
20240826,174900,120670199,480,480,480,480,0
20240826,174800,120670199,480,480,480,480,0
20240826,174700,120670199,480,480,480,480,6860
20240826,174600,120670199,480,480,480,480,0
20240826,174500,120670199,480,480,480,480,0
20240826,174400,120670199,480,480,480,480,0
20240826,174300,120670199,480,480,480,480,0
20240826,174200,120670199,480,480,480,480,0
20240826,174100,120670199,480,480,480,480,0
20240826,174000,120670199,480,480,480,480,0
20240826,173900,120670199,480,480,480,480,0
20240826,173800,120670199,480,480,480,480,0
20240826,173700,120670199,480,480,480,480,0
20240826,173600,120670199,480,480,480,480,0
20240826,173500,120670199,480,480,480,480,0
20240826,173400,120670199,480,480,480,480,0
20240826,173300,120670199,480,480,480,480,0
20240826,173200,120670199,480,480,480,480,0
20240826,173100,120670199,480,480,480,480,0
20240826,173000,120670199,480,480,480,480,0
20240826,172900,120670199,480,480,480,480,0
20240826,172800,120670199,480,480,480,480,0
20240826,172700,120670199,480,480,480,480,0
20240826,172600,120670199,480,480,480,480,0
20240826,172500,120670199,480,480,480,480,0
20240826,172400,120670199,480,480,480,480,0
20240826,172300,120670199,480,480,480,480,0
20240826,172200,120670199,480,480,480,480,0
20240826,172100,120670199,480,480,480,480,0
20240826,172000,120670199,480,480,480,480,0
20240826,171900,120670199,480,480,480,480,0
20240826,171800,120670199,480,480,480,480,0
20240826,171700,120670199,480,480,480,480,6860
20240826,171600,120670199,480,480,480,480,0
20240826,171500,120670199,480,480,480,480,0
20240826,171400,120670199,480,480,480,480,0
20240826,171300,120670199,480,480,480,480,0
20240826,171200,120670199,480,480,480,480,0
20240826,171100,120670199,480,480,480,480,0
20240826,171000,120670199,480,480,480,480,0
20240826,170900,120670199,480,480,480,480,0
20240826,170800,120670199,480,480,480,480,0
20240826,170700,120670199,480,480,480,480,0
20240826,170600,120670199,480,480,480,480,0
20240826,170500,120670199,480,480,480,480,0
20240826,170400,120670199,480,480,480,480,0
20240826,170300,120670199,480,480,480,480,0
20240826,170200,120670199,480,480,480,480,0
20240826,170100,120670199,480,480,480,480,0
20240826,170000,120670199,480,480,480,480,0
20240826,165900,120670199,480,480,480,480,0
20240826,165800,120670199,480,480,480,480,0
20240826,165700,120670199,480,480,480,480,0
20240826,165600,120670199,480,480,480,480,0
20240826,165500,120670199,480,480,480,480,0
20240826,165400,120670199,480,480,480,480,0
20240826,165300,120670199,480,480,480,480,0
20240826,165200,120670199,480,480,480,480,0
20240826,165100,120670199,480,480,480,480,0
20240826,165000,120670199,480,480,480,480,0
20240826,164900,120670199,480,480,480,480,0
20240826,164800,120670199,480,480,480,480,0
20240826,164700,120670199,480,480,480,480,6860
20240826,164600,120670199,480,480,480,480,0
20240826,164500,120670199,480,480,480,480,0
20240826,164400,120670199,480,480,480,480,0
20240826,164300,120670199,480,480,480,480,0
20240826,164200,120670199,480,480,480,480,0
20240826,164100,120670199,480,480,480,480,0
20240826,164000,120670199,480,480,480,480,0
20240826,163900,120670199,480,480,480,480,0
20240826,163800,120670199,480,480,480,480,0
20240826,163700,120670199,480,480,480,480,0
20240826,163600,120670199,480,480,480,480,0
20240826,163500,120670199,480,480,480,480,0
20240826,163400,120670199,480,480,480,480,0
20240826,163300,120670199,480,480,480,480,0
20240826,163200,120670199,480,480,480,480,0
20240826,163100,120670199,480,480,480,480,0
20240826,163000,120670199,480,480,480,480,0
20240826,162900,120670199,480,480,480,480,0
20240826,162800,120670199,480,480,480,480,0
20240826,162700,120670199,480,480,480,480,0
20240826,162600,120670199,480,480,480,480,0
20240826,162500,120670199,480,480,480,480,0
20240826,162400,120670199,480,480,480,480,0
20240826,162300,120670199,480,480,480,480,0
20240826,162200,120670199,480,480,480,480,0
20240826,162100,120670199,480,480,480,480,0
20240826,162000,120670199,480,480,480,480,0
20240826,161900,120670199,480,480,480,480,0
20240826,161800,120670199,480,480,480,480,0
20240826,161700,120670199,480,480,480,480,6860
20240826,161600,120670199,480,480,480,480,0
20240826,161500,120670199,480,480,480,480,0
20240826,161400,120670199,480,480,480,480,0
20240826,161300,120670199,480,480,480,480,0
20240826,161200,120670199,480,480,480,480,0
20240826,161100,120670199,480,480,480,480,0
20240826,161000,120670199,480,480,480,480,0
20240826,160900,120670199,480,480,480,480,0
20240826,160800,120670199,480,480,480,480,0
20240826,160700,120670199,480,480,480,480,0
20240826,160600,120670199,480,480,480,480,0
20240826,160500,120670199,480,480,480,480,0
20240826,160400,120670199,480,480,480,480,0
20240826,160300,120670199,480,480,480,480,0
20240826,160200,120670199,480,480,480,480,0
20240826,160100,120670199,480,480,480,480,0
20240826,160000,120670199,480,480,480,480,0
20240826,155900,120670199,480,480,480,480,0
20240826,155800,120670199,480,480,480,480,0
20240826,155700,120670199,480,480,480,480,0
20240826,155600,120670199,480,480,480,480,0
20240826,155500,120670199,480,480,480,480,0
20240826,155400,120670199,480,480,480,480,0
20240826,155300,120670199,480,480,480,480,0
20240826,155200,120670199,480,480,480,480,0
20240826,155100,120670199,480,480,480,480,0
20240826,155000,120670199,480,480,480,480,0
20240826,154900,120670199,480,480,480,480,0
20240826,154800,120670199,480,480,480,480,0
20240826,154700,120670199,480,480,480,480,6860
20240826,154600,120670199,480,480,480,480,0
20240826,154500,120670199,480,480,480,480,0
20240826,154400,120670199,480,480,480,480,0
20240826,154300,120670199,480,480,480,480,0
20240826,154200,120670199,480,480,480,480,0
20240826,154100,120670199,480,480,480,480,0
20240826,154000,120670199,480,480,480,480,0
20240826,153900,120670199,480,480,480,480,0
20240826,153800,120670199,480,480,480,480,0
20240826,153700,120670199,480,480,480,480,0
20240826,153600,120670199,480,480,480,480,0
20240826,153500,120670199,480,480,480,480,0
20240826,153400,120670199,480,480,480,480,0
20240826,153300,120670199,480,480,480,480,0
20240826,153200,120670199,480,480,480,480,0
20240826,153100,120670199,480,480,480,480,0
20240826,153000,120670199,480,480,480,480,6860
20240826,152900,117377399,480,480,480,480,0
20240826,152800,117377399,480,480,480,480,0
20240826,152700,117377399,480,480,480,480,0
20240826,152600,117377399,480,480,480,480,0
20240826,152500,117377399,480,480,480,480,0
20240826,152400,117377399,480,480,480,480,0
20240826,152300,117377399,480,480,480,480,0
20240826,152200,117377399,480,480,480,480,0
20240826,152100,117377399,480,480,480,480,0
20240826,152000,117377399,480,480,480,480,0
20240826,151900,117377399,480,478,480,478,4300
20240826,151800,115318933,478,476,478,476,570
20240826,151700,115047573,478,477,478,477,511
20240826,151600,114803640,477,476,477,476,1672
20240826,151500,114006259,474,479,479,474,6002
20240826,151400,111158176,479,479,479,479,0
20240826,151300,111158176,479,479,479,479,0
20240826,151200,111158176,479,479,479,479,0
20240826,151100,111158176,479,479,480,476,43311
20240826,151000,90386489,479,479,479,479,0
20240826,150900,90386489,479,479,479,479,0
20240826,150800,90386489,479,479,479,479,0
20240826,150700,90386489,479,479,479,479,44
20240826,150600,90365413,479,479,479,479,0
20240826,150500,90365413,479,479,479,479,0
20240826,150400,90365413,479,479,479,479,0
20240826,150300,90365413,479,479,479,479,0
20240826,150200,90365413,479,479,479,479,0
20240826,150100,90365413,479,479,479,479,77
20240826,150000,90328530,478,478,478,478,1723
20240826,145900,89504936,479,479,479,479,0
20240826,145800,89504936,479,479,479,479,0
20240826,145700,89504936,479,479,479,479,0
20240826,145600,89504936,479,479,479,479,0
20240826,145500,89504936,479,479,479,479,0
20240826,145400,89504936,479,479,479,479,0
20240826,145300,89504936,479,479,479,479,0
20240826,145200,89504936,479,479,479,479,0
20240826,145100,89504936,479,479,479,479,0
20240826,145000,89504936,479,479,479,479,0
20240826,144900,89504936,479,479,479,479,0
20240826,144800,89504936,479,479,479,479,45
20240826,144700,89483381,479,479,479,479,0
20240826,144600,89483381,479,479,479,479,0
20240826,144500,89483381,479,479,479,479,0
20240826,144400,89483381,479,479,479,479,0
20240826,144300,89483381,479,479,479,479,0
20240826,144200,89483381,479,479,479,479,0
20240826,144100,89483381,479,479,479,479,0
20240826,144000,89483381,479,479,479,479,22
20240826,143900,89472843,479,479,479,479,244
20240826,143800,89355967,479,479,479,479,0
20240826,143700,89355967,479,478,479,478,200
20240826,143600,89260197,475,475,475,475,30
20240826,143500,89245947,479,479,479,479,0
20240826,143400,89245947,479,479,479,479,110
20240826,143300,89193257,479,479,479,479,154
20240826,143200,89119491,479,475,479,475,78
20240826,143100,89082134,479,479,479,479,222
20240826,143000,88975796,479,479,479,479,100
20240826,142900,88927896,479,479,479,479,0
20240826,142800,88927896,479,479,479,479,222
20240826,142700,88821558,479,479,479,479,0
20240826,142600,88821558,479,479,479,479,45
20240826,142500,88800003,479,479,479,479,111
20240826,142400,88746834,479,479,479,479,18
20240826,142300,88738212,479,479,479,479,0
20240826,142200,88738212,479,479,479,479,77
20240826,142100,88701329,479,479,479,479,110
20240826,142000,88648639,479,479,479,479,0
20240826,141900,88648639,479,479,479,479,0
20240826,141800,88648639,479,479,479,479,123
20240826,141700,88589722,479,479,479,479,0
20240826,141600,88589722,479,479,479,479,100
20240826,141500,88541822,479,479,479,479,124
20240826,141400,88482426,479,478,479,478,3679
20240826,141300,86723376,478,478,478,478,1755
20240826,141200,85884486,478,478,478,478,533
20240826,141100,85629712,478,478,478,478,2359
20240826,141000,84502110,478,478,478,478,756
20240826,140900,84140742,478,478,478,478,954
20240826,140800,83684730,478,478,478,478,69
20240826,140700,83651748,478,478,478,478,44
20240826,140600,83630716,478,478,478,478,0
20240826,140500,83630716,478,477,478,477,1114
20240826,140400,83099224,478,478,478,478,0
20240826,140300,83099224,478,478,478,478,0
20240826,140200,83099224,478,478,478,478,0
20240826,140100,83099224,478,478,478,478,0
20240826,140000,83099224,478,478,478,478,0
20240826,135900,83099224,478,478,478,478,0
20240826,135800,83099224,478,478,478,478,0
20240826,135700,83099224,478,478,478,478,0
20240826,135600,83099224,478,478,478,478,0
20240826,135500,83099224,478,478,478,478,0
20240826,135400,83099224,478,478,478,478,0
20240826,135300,83099224,478,478,478,478,0
20240826,135200,83099224,478,478,478,478,0
20240826,135100,83099224,478,478,478,478,0
20240826,135000,83099224,478,478,478,478,0
20240826,134900,83099224,478,478,478,478,0
20240826,134800,83099224,478,478,478,478,0
20240826,134700,83099224,478,478,478,478,0
20240826,134600,83099224,478,478,478,478,0
20240826,134500,83099224,478,478,478,478,100
20240826,134400,83051424,478,478,478,478,1333
20240826,134300,82414250,478,478,478,478,0
20240826,134200,82414250,478,478,478,478,0
20240826,134100,82414250,478,478,478,478,0
20240826,134000,82414250,478,478,478,478,0
20240826,133900,82414250,478,478,478,478,0
20240826,133800,82414250,478,478,478,478,0
20240826,133700,82414250,478,478,478,478,0
20240826,133600,82414250,478,478,478,478,0
20240826,133500,82414250,478,478,478,478,211
20240826,133400,82313392,478,478,478,478,2222
20240826,133300,81251276,478,478,478,478,244
20240826,133200,81134644,478,478,478,478,44
20240826,133100,81113612,478,478,478,478,124
20240826,133000,81054340,478,478,478,478,100
20240826,132900,81006540,478,478,478,478,100
20240826,132800,80958740,478,478,478,478,0
20240826,132700,80958740,478,478,478,478,111
20240826,132600,80905682,478,478,478,478,1178
20240826,132500,80342598,478,478,478,478,111
20240826,132400,80289540,478,478,478,478,0
20240826,132300,80289540,478,478,478,478,0
20240826,132200,80289540,478,478,478,478,250
20240826,132100,80170040,478,478,478,478,200
20240826,132000,80074440,478,478,478,478,0
20240826,131900,80074440,478,478,478,478,100
20240826,131800,80026640,478,477,478,477,6168
20240826,131700,77083849,477,477,477,477,1377
20240826,131600,76427020,477,477,477,477,1000
20240826,131500,75950020,477,477,477,477,400
20240826,131400,75759220,477,477,477,477,459
20240826,131300,75540277,477,477,477,477,1222
20240826,131200,74957383,477,477,477,477,2555
20240826,131100,73738648,477,477,477,477,555
20240826,131000,73473913,477,477,477,477,55
20240826,130900,73447678,477,477,477,477,8886
20240826,130800,69209056,477,477,477,477,433
20240826,130700,69002515,477,477,477,477,0
20240826,130600,69002515,477,477,477,477,600
20240826,130500,68716315,477,477,477,477,500
20240826,130400,68477815,477,477,477,477,1999
20240826,130300,67524292,477,477,477,477,1097
20240826,130200,67001023,477,476,477,476,11623
20240826,130100,61467032,477,477,477,477,0
20240826,130000,61467032,477,477,477,477,0
20240826,125900,61467032,477,477,477,477,999
20240826,125800,60990509,477,477,477,477,1689
20240826,125700,60184856,477,477,477,477,0
20240826,125600,60184856,477,477,477,477,144
20240826,125500,60116168,477,477,477,477,953
20240826,125400,59661587,477,473,477,470,37577
20240826,125300,41981158,477,477,477,477,0
20240826,125200,41981158,477,477,477,477,0
20240826,125100,41981158,477,477,477,477,0
20240826,125000,41981158,477,477,477,477,732
20240826,124900,41631994,477,477,477,473,355
20240826,124800,41463119,477,477,477,477,45
20240826,124700,41441654,477,477,477,477,235
20240826,124600,41329559,477,473,477,473,9266
20240826,124500,36945677,473,477,477,473,20493
20240826,124400,27252084,477,477,477,477,55
20240826,124300,27225849,477,477,477,477,99
20240826,124200,27178626,477,477,477,477,0
20240826,124100,27178626,477,477,477,477,100
20240826,124000,27130926,477,477,477,477,45
20240826,123900,27109461,477,477,477,477,0
20240826,123800,27109461,477,477,477,477,0
20240826,123700,27109461,477,477,477,477,0
20240826,123600,27109461,477,477,477,477,144
20240826,123500,27040773,477,477,477,477,0
20240826,123400,27040773,477,477,477,477,0
20240826,123300,27040773,477,477,477,477,0
20240826,123200,27040773,477,477,477,477,0
20240826,123100,27040773,477,477,477,477,0
20240826,123000,27040773,477,477,477,477,0
20240826,122900,27040773,477,477,477,477,42
20240826,122800,27020739,477,477,477,477,0
20240826,122700,27020739,477,477,477,477,0
20240826,122600,27020739,477,477,477,477,0
20240826,122500,27020739,477,477,477,477,0
20240826,122400,27020739,477,477,477,477,0
20240826,122300,27020739,477,477,477,477,33
20240826,122200,27004998,477,477,477,477,121
20240826,122100,26947281,477,477,477,477,44
20240826,122000,26926293,477,477,477,477,100
20240826,121900,26878593,477,477,477,477,700
20240826,121800,26544693,477,477,477,477,0
20240826,121700,26544693,477,477,477,477,0
20240826,121600,26544693,477,477,477,477,0
20240826,121500,26544693,477,477,477,477,0
20240826,121400,26544693,477,477,477,477,0
20240826,121300,26544693,477,477,477,477,15
20240826,121200,26537538,477,476,477,476,583
20240826,121100,26259940,476,472,476,471,501
20240826,121000,26023958,477,477,477,472,361
20240826,120900,25853079,477,477,477,477,0
20240826,120800,25853079,477,477,477,477,45
20240826,120700,25831614,477,477,477,477,0
20240826,120600,25831614,477,477,477,477,144
20240826,120500,25762926,477,476,477,476,78
20240826,120400,25725794,473,473,473,473,205
20240826,120300,25628829,477,477,477,477,222
20240826,120200,25522935,477,477,477,477,333
20240826,120100,25364094,477,476,477,476,699
20240826,120000,25031171,473,477,477,473,722
20240826,115900,24688777,477,477,477,477,0
20240826,115800,24688777,477,477,477,477,0
20240826,115700,24688777,477,477,477,477,100
20240826,115600,24641077,477,477,477,477,0
20240826,115500,24641077,477,477,477,477,44
20240826,115400,24620089,477,477,477,477,0
20240826,115300,24620089,477,476,477,476,526
20240826,115200,24369551,478,478,478,478,0
20240826,115100,24369551,478,478,478,478,0
20240826,115000,24369551,478,478,478,478,0
20240826,114900,24369551,478,478,478,478,0
20240826,114800,24369551,478,478,478,478,11
20240826,114700,24364293,477,477,477,477,1182
20240826,114600,23800479,477,477,477,477,0
20240826,114500,23800479,477,477,477,477,54
20240826,114400,23774721,478,478,478,478,0
20240826,114300,23774721,478,478,478,478,0
20240826,114200,23774721,478,478,478,478,117
20240826,114100,23718795,478,478,478,478,50
20240826,114000,23694895,478,478,478,478,0
20240826,113900,23694895,478,478,478,478,0
20240826,113800,23694895,478,478,478,478,12
20240826,113700,23689159,478,477,478,477,311
20240826,113600,23540744,478,478,478,478,0
20240826,113500,23540744,478,478,478,478,10
20240826,113400,23535964,478,478,478,478,0
20240826,113300,23535964,478,478,478,478,0
20240826,113200,23535964,478,478,478,478,0
20240826,113100,23535964,478,478,478,478,0
20240826,113000,23535964,478,478,478,478,34
20240826,112900,23519712,478,478,478,478,0
20240826,112800,23519712,478,478,478,478,0
20240826,112700,23519712,478,478,478,478,0
20240826,112600,23519712,478,478,478,478,0
20240826,112500,23519712,478,478,478,478,0
20240826,112400,23519712,478,478,478,478,0
20240826,112300,23519712,478,478,478,478,144
20240826,112200,23450880,478,478,478,478,10
20240826,112100,23446100,478,478,478,478,10
20240826,112000,23441320,478,478,478,478,10
20240826,111900,23436540,478,478,478,478,58
20240826,111800,23408816,478,478,478,478,67
20240826,111700,23376790,478,478,478,478,0
20240826,111600,23376790,478,478,478,478,0
20240826,111500,23376790,478,478,478,478,0
20240826,111400,23376790,478,478,478,478,10
20240826,111300,23372010,479,479,479,479,0
20240826,111200,23372010,479,479,479,479,0
20240826,111100,23372010,479,479,479,479,22
20240826,111000,23361472,479,479,479,479,0
20240826,110900,23361472,479,479,479,479,0
20240826,110800,23361472,479,479,479,479,0
20240826,110700,23361472,479,479,479,479,0
20240826,110600,23361472,479,479,479,479,9
20240826,110500,23357161,479,479,479,479,55
20240826,110400,23330816,479,479,479,479,0
20240826,110300,23330816,479,479,479,479,226
20240826,110200,23222562,479,479,479,479,88
20240826,110100,23180410,479,479,479,479,0
20240826,110000,23180410,479,479,479,479,0
20240826,105900,23180410,479,479,479,479,111
20240826,105800,23127241,479,479,479,479,10
20240826,105700,23122451,479,478,479,478,588
20240826,105600,22841129,478,478,478,477,67
20240826,105500,22809113,478,478,478,478,0
20240826,105400,22809113,478,473,478,473,569
20240826,105300,22539631,479,478,479,478,1367
20240826,105200,21885477,478,478,478,478,0
20240826,105100,21885477,478,478,478,478,20
20240826,105000,21875917,478,478,478,478,11
20240826,104900,21870659,478,476,478,476,499
20240826,104800,21633025,476,476,476,476,33
20240826,104700,21617317,476,476,476,476,15
20240826,104600,21610177,476,476,476,476,55
20240826,104500,21583997,476,476,476,476,37
20240826,104400,21566385,476,476,476,476,154
20240826,104300,21493081,476,476,476,476,0
20240826,104200,21493081,476,476,476,476,100
20240826,104100,21445481,476,476,476,476,45
20240826,104000,21424061,476,476,476,476,5
20240826,103900,21421681,476,476,476,476,30
20240826,103800,21407401,476,476,476,476,44
20240826,103700,21386457,476,476,476,476,10
20240826,103600,21381697,476,476,476,476,0
20240826,103500,21381697,476,474,476,474,1140
20240826,103400,20840906,474,475,475,474,1282
20240826,103300,20233109,467,475,475,467,23157
20240826,103200,9388138,479,479,479,479,0
20240826,103100,9388138,479,479,479,479,0
20240826,103000,9388138,479,479,479,479,0
20240826,102900,9388138,479,479,479,479,2
20240826,102800,9387180,479,475,479,475,195
20240826,102700,9294495,479,479,479,479,0
20240826,102600,9294495,479,479,479,479,0
20240826,102500,9294495,479,479,479,479,69
20240826,102400,9261444,479,479,479,479,0
20240826,102300,9261444,479,479,479,479,0
20240826,102200,9261444,479,479,479,479,0
20240826,102100,9261444,479,479,479,479,0
20240826,102000,9261444,479,479,479,479,0
20240826,101900,9261444,479,479,479,479,10
20240826,101800,9256654,479,479,479,479,111
20240826,101700,9203485,479,479,479,479,4175
20240826,101600,7203660,479,479,479,479,12
20240826,101500,7197912,479,479,479,479,368
20240826,101400,7021640,479,479,479,479,0
20240826,101300,7021640,479,478,479,478,1600
20240826,101200,6256590,478,478,478,478,10
20240826,101100,6251810,478,478,478,478,0
20240826,101000,6251810,478,478,478,478,0
20240826,100900,6251810,478,478,478,478,0
20240826,100800,6251810,478,478,478,478,0
20240826,100700,6251810,478,478,478,478,4
20240826,100600,6249898,478,478,478,478,0
20240826,100500,6249898,478,478,478,478,0
20240826,100400,6249898,478,478,478,478,0
20240826,100300,6249898,478,478,478,478,21
20240826,100200,6239860,478,478,478,478,0
20240826,100100,6239860,478,478,478,478,0
20240826,100000,6239860,478,478,478,478,0
20240826,095900,6239860,478,478,478,478,0
20240826,095800,6239860,478,478,478,478,0
20240826,095700,6239860,478,478,478,478,0
20240826,095600,6239860,478,478,478,478,0
20240826,095500,6239860,478,478,478,478,0
20240826,095400,6239860,478,478,478,478,0
20240826,095300,6239860,478,478,478,478,0
20240826,095200,6239860,478,478,478,478,0
20240826,095100,6239860,478,478,478,478,0
20240826,095000,6239860,478,478,478,478,0
20240826,094900,6239860,478,478,478,478,1
20240826,094800,6239382,478,478,478,478,11
20240826,094700,6234124,478,478,478,478,100
20240826,094600,6186324,479,479,479,479,0
20240826,094500,6186324,479,479,479,479,0
20240826,094400,6186324,479,479,479,479,0
20240826,094300,6186324,479,479,479,479,0
20240826,094200,6186324,479,479,479,479,0
20240826,094100,6186324,479,479,479,479,0
20240826,094000,6186324,479,479,479,479,12
20240826,093900,6180576,479,479,479,479,4
20240826,093800,6178660,479,479,479,479,323
20240826,093700,6023943,479,478,479,478,15
20240826,093600,6016768,479,479,479,479,0
20240826,093500,6016768,479,479,479,479,0
20240826,093400,6016768,479,478,479,478,312
20240826,093300,5867586,478,478,478,478,13
20240826,093200,5861372,478,478,478,478,311
20240826,093100,5712714,478,478,478,478,0
20240826,093000,5712714,478,478,478,478,300
20240826,092900,5569314,478,478,478,478,0
20240826,092800,5569314,478,478,478,478,0
20240826,092700,5569314,478,478,478,478,0
20240826,092600,5569314,478,478,478,478,0
20240826,092500,5569314,478,478,478,478,0
20240826,092400,5569314,478,478,478,478,4
20240826,092300,5567402,476,476,476,476,516
20240826,092200,5321786,476,475,476,475,810
20240826,092100,4936464,476,476,476,476,0
20240826,092000,4936464,476,476,476,476,0
20240826,091900,4936464,476,476,476,476,0
20240826,091800,4936464,476,476,476,476,0
20240826,091700,4936464,476,476,476,476,11
20240826,091600,4931228,476,476,476,475,105
20240826,091500,4881340,475,480,480,470,8256
20240826,091400,984918,480,480,480,480,0
20240826,091300,984918,480,480,480,480,0
20240826,091200,984918,480,480,480,480,1000
20240826,091100,504918,482,482,482,482,0
20240826,091000,504918,482,482,482,482,0
20240826,090900,504918,482,482,482,482,0
20240826,090800,504918,482,482,482,482,0
20240826,090700,504918,482,476,482,476,395
20240826,090600,316886,476,476,476,476,304
20240826,090500,172182,476,476,476,476,35
20240826,090400,155522,476,477,477,476,6
20240826,090300,152662,477,477,482,477,318
20240826,090200,966,483,483,483,483,0
20240826,090100,966,483,483,483,483,0
20240826,090000,966,483,483,483,483,2