stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,203400,85286985,470,470,470,470,15188
20240904,203300,85286985,470,470,470,470,0
20240904,203200,85286985,470,470,470,470,0
20240904,203100,85286985,470,470,470,470,0
20240904,203000,85286985,470,470,470,470,0
20240904,202900,85286985,470,470,470,470,0
20240904,202800,85286985,470,470,470,470,0
20240904,202700,85286985,470,470,470,470,0
20240904,202600,85286985,470,470,470,470,0
20240904,202500,85286985,470,470,470,470,0
20240904,202400,85286985,470,470,470,470,0
20240904,202300,85286985,470,470,470,470,0
20240904,202200,85286985,470,470,470,470,0
20240904,202100,85286985,470,470,470,470,0
20240904,202000,85286985,470,470,470,470,0
20240904,201900,85286985,470,470,470,470,0
20240904,201800,85286985,470,470,470,470,0
20240904,201700,85286985,470,470,470,470,0
20240904,201600,85286985,470,470,470,470,0
20240904,201500,85286985,470,470,470,470,0
20240904,201400,85286985,470,470,470,470,0
20240904,201300,85286985,470,470,470,470,0
20240904,201200,85286985,470,470,470,470,0
20240904,201100,85286985,470,470,470,470,0
20240904,201000,85286985,470,470,470,470,0
20240904,200900,85286985,470,470,470,470,0
20240904,200800,85286985,470,470,470,470,0
20240904,200700,85286985,470,470,470,470,0
20240904,200600,85286985,470,470,470,470,0
20240904,200500,85286985,470,470,470,470,0
20240904,200400,85286985,470,470,470,470,15188
20240904,200300,85286985,470,470,470,470,0
20240904,200200,85286985,470,470,470,470,0
20240904,200100,85286985,470,470,470,470,0
20240904,200000,85286985,470,470,470,470,0
20240904,195900,85286985,470,470,470,470,0
20240904,195800,85286985,470,470,470,470,0
20240904,195700,85286985,470,470,470,470,0
20240904,195600,85286985,470,470,470,470,0
20240904,195500,85286985,470,470,470,470,0
20240904,195400,85286985,470,470,470,470,0
20240904,195300,85286985,470,470,470,470,0
20240904,195200,85286985,470,470,470,470,0
20240904,195100,85286985,470,470,470,470,0
20240904,195000,85286985,470,470,470,470,0
20240904,194900,85286985,470,470,470,470,0
20240904,194800,85286985,470,470,470,470,0
20240904,194700,85286985,470,470,470,470,0
20240904,194600,85286985,470,470,470,470,0
20240904,194500,85286985,470,470,470,470,0
20240904,194400,85286985,470,470,470,470,0
20240904,194300,85286985,470,470,470,470,0
20240904,194200,85286985,470,470,470,470,0
20240904,194100,85286985,470,470,470,470,0
20240904,194000,85286985,470,470,470,470,0
20240904,193900,85286985,470,470,470,470,0
20240904,193800,85286985,470,470,470,470,0
20240904,193700,85286985,470,470,470,470,0
20240904,193600,85286985,470,470,470,470,0
20240904,193500,85286985,470,470,470,470,0
20240904,193400,85286985,470,470,470,470,15188
20240904,193300,85286985,470,470,470,470,0
20240904,193200,85286985,470,470,470,470,0
20240904,193100,85286985,470,470,470,470,0
20240904,193000,85286985,470,470,470,470,0
20240904,192900,85286985,470,470,470,470,0
20240904,192800,85286985,470,470,470,470,0
20240904,192700,85286985,470,470,470,470,0
20240904,192600,85286985,470,470,470,470,0
20240904,192500,85286985,470,470,470,470,0
20240904,192400,85286985,470,470,470,470,0
20240904,192300,85286985,470,470,470,470,0
20240904,192200,85286985,470,470,470,470,0
20240904,192100,85286985,470,470,470,470,0
20240904,192000,85286985,470,470,470,470,0
20240904,191900,85286985,470,470,470,470,0
20240904,191800,85286985,470,470,470,470,0
20240904,191700,85286985,470,470,470,470,0
20240904,191600,85286985,470,470,470,470,0
20240904,191500,85286985,470,470,470,470,0
20240904,191400,85286985,470,470,470,470,0
20240904,191300,85286985,470,470,470,470,0
20240904,191200,85286985,470,470,470,470,0
20240904,191100,85286985,470,470,470,470,0
20240904,191000,85286985,470,470,470,470,0
20240904,190900,85286985,470,470,470,470,0
20240904,190800,85286985,470,470,470,470,0
20240904,190700,85286985,470,470,470,470,0
20240904,190600,85286985,470,470,470,470,0
20240904,190500,85286985,470,470,470,470,0
20240904,190400,85286985,470,470,470,470,15188
20240904,190300,85286985,470,470,470,470,0
20240904,190200,85286985,470,470,470,470,0
20240904,190100,85286985,470,470,470,470,0
20240904,190000,85286985,470,470,470,470,0
20240904,185900,85286985,470,470,470,470,0
20240904,185800,85286985,470,470,470,470,0
20240904,185700,85286985,470,470,470,470,0
20240904,185600,85286985,470,470,470,470,0
20240904,185500,85286985,470,470,470,470,0
20240904,185400,85286985,470,470,470,470,0
20240904,185300,85286985,470,470,470,470,0
20240904,185200,85286985,470,470,470,470,0
20240904,185100,85286985,470,470,470,470,0
20240904,185000,85286985,470,470,470,470,0
20240904,184900,85286985,470,470,470,470,0
20240904,184800,85286985,470,470,470,470,0
20240904,184700,85286985,470,470,470,470,0
20240904,184600,85286985,470,470,470,470,0
20240904,184500,85286985,470,470,470,470,0
20240904,184400,85286985,470,470,470,470,0
20240904,184300,85286985,470,470,470,470,0
20240904,184200,85286985,470,470,470,470,0
20240904,184100,85286985,470,470,470,470,0
20240904,184000,85286985,470,470,470,470,0
20240904,183900,85286985,470,470,470,470,0
20240904,183800,85286985,470,470,470,470,0
20240904,183700,85286985,470,470,470,470,0
20240904,183600,85286985,470,470,470,470,0
20240904,183500,85286985,470,470,470,470,0
20240904,183400,85286985,470,470,470,470,15188
20240904,183300,85286985,470,470,470,470,0
20240904,183200,85286985,470,470,470,470,0
20240904,183100,85286985,470,470,470,470,0
20240904,183000,85286985,470,470,470,470,0
20240904,182900,85286985,470,470,470,470,0
20240904,182800,85286985,470,470,470,470,0
20240904,182700,85286985,470,470,470,470,0
20240904,182600,85286985,470,470,470,470,0
20240904,182500,85286985,470,470,470,470,0
20240904,182400,85286985,470,470,470,470,0
20240904,182300,85286985,470,470,470,470,0
20240904,182200,85286985,470,470,470,470,0
20240904,182100,85286985,470,470,470,470,0
20240904,182000,85286985,470,470,470,470,0
20240904,181900,85286985,470,470,470,470,0
20240904,181800,85286985,470,470,470,470,0
20240904,181700,85286985,470,470,470,470,0
20240904,181600,85286985,470,470,470,470,0
20240904,181500,85286985,470,470,470,470,0
20240904,181400,85286985,470,470,470,470,0
20240904,181300,85286985,470,470,470,470,0
20240904,181200,85286985,470,470,470,470,0
20240904,181100,85286985,470,470,470,470,0
20240904,181000,85286985,470,470,470,470,0
20240904,180900,85286985,470,470,470,470,0
20240904,180800,85286985,470,470,470,470,0
20240904,180700,85286985,470,470,470,470,0
20240904,180600,85286985,470,470,470,470,0
20240904,180500,85286985,470,470,470,470,0
20240904,180400,85286985,470,470,470,470,15188
20240904,180300,85286985,470,470,470,470,0
20240904,180200,85286985,470,470,470,470,0
20240904,180100,85286985,470,470,470,470,0
20240904,180000,85286985,470,470,470,470,0
20240904,175900,85286985,470,470,470,470,0
20240904,175800,85286985,470,470,470,470,0
20240904,175700,85286985,470,470,470,470,0
20240904,175600,85286985,470,470,470,470,0
20240904,175500,85286985,470,470,470,470,0
20240904,175400,85286985,470,470,470,470,0
20240904,175300,85286985,470,470,470,470,0
20240904,175200,85286985,470,470,470,470,0
20240904,175100,85286985,470,470,470,470,0
20240904,175000,85286985,470,470,470,470,0
20240904,174900,85286985,470,470,470,470,0
20240904,174800,85286985,470,470,470,470,0
20240904,174700,85286985,470,470,470,470,0
20240904,174600,85286985,470,470,470,470,0
20240904,174500,85286985,470,470,470,470,0
20240904,174400,85286985,470,470,470,470,0
20240904,174300,85286985,470,470,470,470,0
20240904,174200,85286985,470,470,470,470,0
20240904,174100,85286985,470,470,470,470,0
20240904,174000,85286985,470,470,470,470,0
20240904,173900,85286985,470,470,470,470,0
20240904,173800,85286985,470,470,470,470,0
20240904,173700,85286985,470,470,470,470,0
20240904,173600,85286985,470,470,470,470,0
20240904,173500,85286985,470,470,470,470,0
20240904,173400,85286985,470,470,470,470,15188
20240904,173300,85286985,470,470,470,470,0
20240904,173200,85286985,470,470,470,470,0
20240904,173100,85286985,470,470,470,470,0
20240904,173000,85286985,470,470,470,470,0
20240904,172900,85286985,470,470,470,470,0
20240904,172800,85286985,470,470,470,470,0
20240904,172700,85286985,470,470,470,470,0
20240904,172600,85286985,470,470,470,470,0
20240904,172500,85286985,470,470,470,470,0
20240904,172400,85286985,470,470,470,470,0
20240904,172300,85286985,470,470,470,470,0
20240904,172200,85286985,470,470,470,470,0
20240904,172100,85286985,470,470,470,470,0
20240904,172000,85286985,470,470,470,470,0
20240904,171900,85286985,470,470,470,470,0
20240904,171800,85286985,470,470,470,470,0
20240904,171700,85286985,470,470,470,470,0
20240904,171600,85286985,470,470,470,470,0
20240904,171500,85286985,470,470,470,470,0
20240904,171400,85286985,470,470,470,470,0
20240904,171300,85286985,470,470,470,470,0
20240904,171200,85286985,470,470,470,470,0
20240904,171100,85286985,470,470,470,470,0
20240904,171000,85286985,470,470,470,470,0
20240904,170900,85286985,470,470,470,470,0
20240904,170800,85286985,470,470,470,470,0
20240904,170700,85286985,470,470,470,470,0
20240904,170600,85286985,470,470,470,470,0
20240904,170500,85286985,470,470,470,470,0
20240904,170400,85286985,470,470,470,470,15188
20240904,170300,85286985,470,470,470,470,0
20240904,170200,85286985,470,470,470,470,0
20240904,170100,85286985,470,470,470,470,0
20240904,170000,85286985,470,470,470,470,0
20240904,165900,85286985,470,470,470,470,0
20240904,165800,85286985,470,470,470,470,0
20240904,165700,85286985,470,470,470,470,0
20240904,165600,85286985,470,470,470,470,0
20240904,165500,85286985,470,470,470,470,0
20240904,165400,85286985,470,470,470,470,0
20240904,165300,85286985,470,470,470,470,0
20240904,165200,85286985,470,470,470,470,0
20240904,165100,85286985,470,470,470,470,0
20240904,165000,85286985,470,470,470,470,0
20240904,164900,85286985,470,470,470,470,0
20240904,164800,85286985,470,470,470,470,0
20240904,164700,85286985,470,470,470,470,0
20240904,164600,85286985,470,470,470,470,0
20240904,164500,85286985,470,470,470,470,0
20240904,164400,85286985,470,470,470,470,0
20240904,164300,85286985,470,470,470,470,0
20240904,164200,85286985,470,470,470,470,0
20240904,164100,85286985,470,470,470,470,0
20240904,164000,85286985,470,470,470,470,0
20240904,163900,85286985,470,470,470,470,0
20240904,163800,85286985,470,470,470,470,0
20240904,163700,85286985,470,470,470,470,0
20240904,163600,85286985,470,470,470,470,0
20240904,163500,85286985,470,470,470,470,0
20240904,163400,85286985,470,470,470,470,15188
20240904,163300,85286985,470,470,470,470,0
20240904,163200,85286985,470,470,470,470,0
20240904,163100,85286985,470,470,470,470,0
20240904,163000,85286985,470,470,470,470,0
20240904,162900,85286985,470,470,470,470,0
20240904,162800,85286985,470,470,470,470,0
20240904,162700,85286985,470,470,470,470,0
20240904,162600,85286985,470,470,470,470,0
20240904,162500,85286985,470,470,470,470,0
20240904,162400,85286985,470,470,470,470,0
20240904,162300,85286985,470,470,470,470,0
20240904,162200,85286985,470,470,470,470,0
20240904,162100,85286985,470,470,470,470,0
20240904,162000,85286985,470,470,470,470,0
20240904,161900,85286985,470,470,470,470,0
20240904,161800,85286985,470,470,470,470,0
20240904,161700,85286985,470,470,470,470,0
20240904,161600,85286985,470,470,470,470,0
20240904,161500,85286985,470,470,470,470,0
20240904,161400,85286985,470,470,470,470,0
20240904,161300,85286985,470,470,470,470,0
20240904,161200,85286985,470,470,470,470,0
20240904,161100,85286985,470,470,470,470,0
20240904,161000,85286985,470,470,470,470,0
20240904,160900,85286985,470,470,470,470,0
20240904,160800,85286985,470,470,470,470,0
20240904,160700,85286985,470,470,470,470,0
20240904,160600,85286985,470,470,470,470,0
20240904,160500,85286985,470,470,470,470,0
20240904,160400,85286985,470,470,470,470,15188
20240904,160300,85286985,470,470,470,470,0
20240904,160200,85286985,470,470,470,470,0
20240904,160100,85286985,470,470,470,470,0
20240904,160000,85286985,470,470,470,470,0
20240904,155900,85286985,470,470,470,470,0
20240904,155800,85286985,470,470,470,470,0
20240904,155700,85286985,470,470,470,470,0
20240904,155600,85286985,470,470,470,470,0
20240904,155500,85286985,470,470,470,470,0
20240904,155400,85286985,470,470,470,470,0
20240904,155300,85286985,470,470,470,470,0
20240904,155200,85286985,470,470,470,470,0
20240904,155100,85286985,470,470,470,470,0
20240904,155000,85286985,470,470,470,470,0
20240904,154900,85286985,470,470,470,470,0
20240904,154800,85286985,470,470,470,470,0
20240904,154700,85286985,470,470,470,470,0
20240904,154600,85286985,470,470,470,470,0
20240904,154500,85286985,470,470,470,470,0
20240904,154400,85286985,470,470,470,470,0
20240904,154300,85286985,470,470,470,470,0
20240904,154200,85286985,470,470,470,470,0
20240904,154100,85286985,470,470,470,470,0
20240904,154000,85286985,470,470,470,470,0
20240904,153900,85286985,470,470,470,470,0
20240904,153800,85286985,470,470,470,470,0
20240904,153700,85286985,470,470,470,470,0
20240904,153600,85286985,470,470,470,470,0
20240904,153500,85286985,470,470,470,470,0
20240904,153400,85286985,470,470,470,470,15188
20240904,153300,85286985,470,470,470,470,0
20240904,153200,85286985,470,470,470,470,0
20240904,153100,85286985,470,470,470,470,0
20240904,153000,85286985,470,470,470,470,15188
20240904,152900,78148625,476,476,476,476,0
20240904,152800,78148625,476,476,476,476,0
20240904,152700,78148625,476,476,476,476,0
20240904,152600,78148625,476,476,476,476,0
20240904,152500,78148625,476,476,476,476,0
20240904,152400,78148625,476,476,476,476,0
20240904,152300,78148625,476,476,476,476,0
20240904,152200,78148625,476,476,476,476,0
20240904,152100,78148625,476,476,476,476,0
20240904,152000,78148625,476,476,476,476,0
20240904,151900,78148625,476,475,476,475,2000
20240904,151800,77196711,475,475,476,475,1001
20240904,151700,76720869,474,474,474,474,600
20240904,151600,76436469,474,474,474,474,0
20240904,151500,76436469,474,474,474,474,5
20240904,151400,76434099,474,474,474,474,5
20240904,151300,76431729,473,473,473,473,13
20240904,151200,76425580,473,473,473,473,1000
20240904,151100,75952580,473,473,473,472,1409
20240904,151000,75287123,473,473,473,473,0
20240904,150900,75287123,473,473,473,473,85
20240904,150800,75246918,473,473,473,473,500
20240904,150700,75010418,472,472,472,472,0
20240904,150600,75010418,472,472,472,472,830
20240904,150500,74618658,472,472,472,472,0
20240904,150400,74618658,472,472,472,472,0
20240904,150300,74618658,472,472,472,472,0
20240904,150200,74618658,472,472,472,472,1
20240904,150100,74618186,470,471,472,470,62
20240904,150000,74588993,471,471,471,471,101
20240904,145900,74541422,467,467,467,467,0
20240904,145800,74541422,467,467,467,467,0
20240904,145700,74541422,467,467,467,467,0
20240904,145600,74541422,467,467,467,467,0
20240904,145500,74541422,467,467,467,467,0
20240904,145400,74541422,467,467,467,467,1600
20240904,145300,73794222,467,467,467,467,0
20240904,145200,73794222,467,471,471,467,10000
20240904,145100,69113020,474,471,474,469,9504
20240904,145000,64649522,469,473,473,469,10000
20240904,144900,59940345,471,471,471,471,0
20240904,144800,59940345,471,475,475,471,6550
20240904,144700,56845868,479,479,479,479,0
20240904,144600,56845868,479,479,479,479,0
20240904,144500,56845868,479,479,479,479,0
20240904,144400,56845868,479,479,479,479,0
20240904,144300,56845868,479,479,479,479,0
20240904,144200,56845868,479,479,479,479,0
20240904,144100,56845868,479,479,479,479,0
20240904,144000,56845868,479,479,479,479,0
20240904,143900,56845868,479,479,479,479,800
20240904,143800,56462668,479,479,479,479,0
20240904,143700,56462668,479,479,479,479,1
20240904,143600,56462189,479,479,479,479,0
20240904,143500,56462189,479,479,479,479,0
20240904,143400,56462189,479,479,479,479,1000
20240904,143300,55983189,475,475,475,475,0
20240904,143200,55983189,475,475,475,475,500
20240904,143100,55745689,477,477,477,477,0
20240904,143000,55745689,477,477,477,477,1062
20240904,142900,55239115,477,477,477,477,0
20240904,142800,55239115,477,477,477,477,10
20240904,142700,55234345,475,475,475,475,0
20240904,142600,55234345,475,475,475,475,0
20240904,142500,55234345,475,475,475,475,0
20240904,142400,55234345,475,475,475,475,139
20240904,142300,55168320,477,477,477,477,0
20240904,142200,55168320,477,477,477,477,0
20240904,142100,55168320,477,477,477,477,11
20240904,142000,55163073,477,477,477,477,0
20240904,141900,55163073,477,477,477,477,32
20240904,141800,55147809,478,478,478,478,0
20240904,141700,55147809,478,478,478,478,0
20240904,141600,55147809,478,478,478,478,0
20240904,141500,55147809,478,478,478,478,0
20240904,141400,55147809,478,478,478,478,1
20240904,141300,55147331,475,478,478,475,12129
20240904,141200,49376182,480,480,480,480,3
20240904,141100,49374742,477,477,477,477,0
20240904,141000,49374742,477,477,477,477,0
20240904,140900,49374742,477,477,477,477,0
20240904,140800,49374742,477,477,477,477,0
20240904,140700,49374742,477,477,477,477,1000
20240904,140600,48897742,479,479,479,479,0
20240904,140500,48897742,479,479,479,479,550
20240904,140400,48634292,480,480,480,480,0
20240904,140300,48634292,480,479,480,479,454
20240904,140200,48416822,479,479,479,479,0
20240904,140100,48416822,479,479,479,479,10
20240904,140000,48412032,480,480,480,480,0
20240904,135900,48412032,480,480,480,480,0
20240904,135800,48412032,480,480,480,480,0
20240904,135700,48412032,480,480,480,480,5000
20240904,135600,46012032,476,476,476,476,0
20240904,135500,46012032,476,476,476,476,0
20240904,135400,46012032,476,480,480,476,3000
20240904,135300,44577674,482,482,482,482,0
20240904,135200,44577674,482,482,482,482,0
20240904,135100,44577674,482,482,482,482,0
20240904,135000,44577674,482,482,482,482,12
20240904,134900,44571890,482,482,482,482,0
20240904,134800,44571890,482,482,482,482,0
20240904,134700,44571890,482,482,482,482,0
20240904,134600,44571890,482,482,482,482,1
20240904,134500,44571408,481,481,481,481,2509
20240904,134400,43364579,482,482,482,482,0
20240904,134300,43364579,482,482,482,482,0
20240904,134200,43364579,482,482,482,482,1
20240904,134100,43364097,482,482,482,482,0
20240904,134000,43364097,482,482,482,482,0
20240904,133900,43364097,482,482,482,482,0
20240904,133800,43364097,482,482,482,482,0
20240904,133700,43364097,482,482,482,482,0
20240904,133600,43364097,482,482,482,482,1
20240904,133500,43363615,481,481,481,481,0
20240904,133400,43363615,481,481,481,481,0
20240904,133300,43363615,481,481,481,481,0
20240904,133200,43363615,481,481,481,481,0
20240904,133100,43363615,481,481,481,481,0
20240904,133000,43363615,481,485,485,481,203
20240904,132900,43265170,482,482,482,482,5000
20240904,132800,40855170,481,481,481,481,0
20240904,132700,40855170,481,481,481,481,0
20240904,132600,40855170,481,481,481,481,0
20240904,132500,40855170,481,481,481,481,0
20240904,132400,40855170,481,481,481,481,0
20240904,132300,40855170,481,483,483,481,1240
20240904,132200,40257722,484,484,484,484,0
20240904,132100,40257722,484,484,484,484,50
20240904,132000,40233522,486,484,486,484,5034
20240904,131900,37797064,486,486,486,486,0
20240904,131800,37797064,486,486,486,486,0
20240904,131700,37797064,486,486,486,486,0
20240904,131600,37797064,486,486,486,486,0
20240904,131500,37797064,486,486,486,486,0
20240904,131400,37797064,486,486,486,486,0
20240904,131300,37797064,486,486,486,486,0
20240904,131200,37797064,486,486,486,486,20
20240904,131100,37787344,486,486,486,486,10
20240904,131000,37782484,486,486,486,486,0
20240904,130900,37782484,486,486,486,486,0
20240904,130800,37782484,486,486,486,486,0
20240904,130700,37782484,486,486,486,486,0
20240904,130600,37782484,486,486,486,486,0
20240904,130500,37782484,486,486,486,486,0
20240904,130400,37782484,486,485,486,485,202
20240904,130300,37684314,485,485,485,485,2
20240904,130200,37683344,485,485,485,485,2
20240904,130100,37682374,485,485,485,485,2
20240904,130000,37681404,485,485,485,485,0
20240904,125900,37681404,485,485,485,485,1
20240904,125800,37680919,487,485,487,485,3
20240904,125700,37679462,485,485,485,485,2
20240904,125600,37678492,485,488,488,485,3
20240904,125500,37677034,485,485,485,485,1
20240904,125400,37676549,488,488,488,488,0
20240904,125300,37676549,488,488,488,488,0
20240904,125200,37676549,488,484,488,484,5201
20240904,125100,35159261,489,489,489,489,0
20240904,125000,35159261,489,488,489,488,13
20240904,124900,35152916,487,487,487,487,1127
20240904,124800,34604067,487,487,487,487,0
20240904,124700,34604067,487,487,487,487,0
20240904,124600,34604067,487,487,487,487,0
20240904,124500,34604067,487,487,487,487,0
20240904,124400,34604067,487,487,487,487,0
20240904,124300,34604067,487,487,487,487,0
20240904,124200,34604067,487,487,487,487,0
20240904,124100,34604067,487,487,487,487,0
20240904,124000,34604067,487,487,487,487,0
20240904,123900,34604067,487,487,487,487,0
20240904,123800,34604067,487,487,487,487,0
20240904,123700,34604067,487,487,487,487,0
20240904,123600,34604067,487,487,487,487,0
20240904,123500,34604067,487,487,487,487,200
20240904,123400,34506667,486,484,486,484,1137
20240904,123300,33955788,484,484,484,484,4
20240904,123200,33953852,484,484,484,484,0
20240904,123100,33953852,484,484,484,484,0
20240904,123000,33953852,484,484,484,484,10
20240904,122900,33949012,484,484,484,484,0
20240904,122800,33949012,484,484,484,484,19
20240904,122700,33939816,484,484,484,484,0
20240904,122600,33939816,484,484,484,484,0
20240904,122500,33939816,484,484,484,484,0
20240904,122400,33939816,484,484,484,484,0
20240904,122300,33939816,484,484,484,484,0
20240904,122200,33939816,484,484,484,484,0
20240904,122100,33939816,484,484,484,484,0
20240904,122000,33939816,484,484,484,484,0
20240904,121900,33939816,484,484,484,484,0
20240904,121800,33939816,484,484,484,484,0
20240904,121700,33939816,484,484,484,484,0
20240904,121600,33939816,484,484,484,484,0
20240904,121500,33939816,484,484,484,484,0
20240904,121400,33939816,484,484,484,484,0
20240904,121300,33939816,484,484,484,484,0
20240904,121200,33939816,484,484,484,484,0
20240904,121100,33939816,484,484,484,484,0
20240904,121000,33939816,484,484,484,484,0
20240904,120900,33939816,484,484,484,484,0
20240904,120800,33939816,484,484,484,484,0
20240904,120700,33939816,484,484,484,484,0
20240904,120600,33939816,484,484,484,484,0
20240904,120500,33939816,484,484,484,484,0
20240904,120400,33939816,484,484,484,484,200
20240904,120300,33843016,482,482,482,482,0
20240904,120200,33843016,482,482,482,482,0
20240904,120100,33843016,482,482,482,482,0
20240904,120000,33843016,482,482,482,482,0
20240904,115900,33843016,482,482,482,482,6
20240904,115800,33840124,484,484,484,484,0
20240904,115700,33840124,484,484,484,484,0
20240904,115600,33840124,484,484,484,484,2
20240904,115500,33839156,484,484,484,484,0
20240904,115400,33839156,484,484,484,484,0
20240904,115300,33839156,484,484,484,484,0
20240904,115200,33839156,484,484,484,484,7
20240904,115100,33835768,484,484,484,484,1
20240904,115000,33835284,484,484,484,484,0
20240904,114900,33835284,484,484,484,484,1
20240904,114800,33834800,484,484,484,484,0
20240904,114700,33834800,484,484,484,484,1
20240904,114600,33834316,484,484,484,484,0
20240904,114500,33834316,484,484,484,484,0
20240904,114400,33834316,484,484,484,484,0
20240904,114300,33834316,484,484,484,484,0
20240904,114200,33834316,484,484,484,484,0
20240904,114100,33834316,484,484,484,484,0
20240904,114000,33834316,484,484,484,484,0
20240904,113900,33834316,484,484,484,484,0
20240904,113800,33834316,484,484,484,484,0
20240904,113700,33834316,484,484,484,484,0
20240904,113600,33834316,484,484,484,484,0
20240904,113500,33834316,484,484,484,484,1
20240904,113400,33833832,484,484,484,484,0
20240904,113300,33833832,484,484,484,484,0
20240904,113200,33833832,484,484,484,484,0
20240904,113100,33833832,484,484,484,484,0
20240904,113000,33833832,484,484,484,484,0
20240904,112900,33833832,484,484,484,484,0
20240904,112800,33833832,484,484,484,484,0
20240904,112700,33833832,484,484,484,484,0
20240904,112600,33833832,484,484,484,484,3
20240904,112500,33832380,484,484,484,484,0
20240904,112400,33832380,484,484,484,484,0
20240904,112300,33832380,484,484,484,484,0
20240904,112200,33832380,484,484,484,484,0
20240904,112100,33832380,484,484,484,484,0
20240904,112000,33832380,484,484,484,484,0
20240904,111900,33832380,484,484,484,484,0
20240904,111800,33832380,484,484,484,484,0
20240904,111700,33832380,484,484,484,484,10
20240904,111600,33827540,484,484,484,484,0
20240904,111500,33827540,484,484,484,484,200
20240904,111400,33730740,484,484,484,484,0
20240904,111300,33730740,484,484,484,484,0
20240904,111200,33730740,484,484,484,484,1
20240904,111100,33730256,483,483,483,483,0
20240904,111000,33730256,483,483,483,483,50
20240904,110900,33706106,483,483,483,483,0
20240904,110800,33706106,483,483,483,483,200
20240904,110700,33609506,483,483,483,483,1
20240904,110600,33609023,481,481,481,481,0
20240904,110500,33609023,481,482,482,481,1760
20240904,110400,32762462,483,483,483,483,0
20240904,110300,32762462,483,482,483,482,200
20240904,110200,32665962,481,481,481,481,0
20240904,110100,32665962,481,481,481,481,0
20240904,110000,32665962,481,481,481,481,0
20240904,105900,32665962,481,481,481,481,0
20240904,105800,32665962,481,481,481,481,0
20240904,105700,32665962,481,481,481,481,0
20240904,105600,32665962,481,481,481,481,0
20240904,105500,32665962,481,481,481,481,0
20240904,105400,32665962,481,481,481,481,0
20240904,105300,32665962,481,481,481,481,0
20240904,105200,32665962,481,481,481,481,0
20240904,105100,32665962,481,480,481,480,242
20240904,105000,32549691,479,479,479,479,0
20240904,104900,32549691,479,479,479,479,269
20240904,104800,32420840,479,479,479,479,0
20240904,104700,32420840,479,479,479,479,0
20240904,104600,32420840,479,479,479,479,0
20240904,104500,32420840,479,479,479,479,0
20240904,104400,32420840,479,479,479,479,0
20240904,104300,32420840,479,477,479,477,39
20240904,104200,32402181,477,477,477,477,1800
20240904,104100,31543581,477,477,477,477,1
20240904,104000,31543104,475,475,475,475,875
20240904,103900,31127479,475,476,476,475,7125
20240904,103800,27741525,477,477,477,477,0
20240904,103700,27741525,477,477,477,477,1
20240904,103600,27741048,477,478,478,477,1000
20240904,103500,27263344,476,479,479,476,1000
20240904,103400,26786692,478,478,478,478,0
20240904,103300,26786692,478,478,478,478,0
20240904,103200,26786692,478,478,478,478,0
20240904,103100,26786692,478,478,478,478,0
20240904,103000,26786692,478,478,478,478,0
20240904,102900,26786692,478,478,478,478,0
20240904,102800,26786692,478,478,478,478,0
20240904,102700,26786692,478,478,478,478,0
20240904,102600,26786692,478,478,478,478,0
20240904,102500,26786692,478,478,478,478,0
20240904,102400,26786692,478,478,478,478,0
20240904,102300,26786692,478,478,478,478,1
20240904,102200,26786214,479,479,479,479,0
20240904,102100,26786214,479,479,479,479,0
20240904,102000,26786214,479,479,479,479,0
20240904,101900,26786214,479,479,479,479,0
20240904,101800,26786214,479,479,479,479,0
20240904,101700,26786214,479,479,479,479,0
20240904,101600,26786214,479,479,479,479,0
20240904,101500,26786214,479,479,479,479,0
20240904,101400,26786214,479,479,479,479,0
20240904,101300,26786214,479,479,479,479,0
20240904,101200,26786214,479,479,479,479,0
20240904,101100,26786214,479,479,479,479,931
20240904,101000,26340265,479,479,479,479,769
20240904,100900,25971914,479,479,479,479,0
20240904,100800,25971914,479,479,479,479,11
20240904,100700,25966645,478,478,478,478,0
20240904,100600,25966645,478,478,478,478,150
20240904,100500,25894945,478,478,478,478,50
20240904,100400,25871045,479,478,479,478,970
20240904,100300,25406485,479,478,479,478,910
20240904,100200,24970665,481,481,481,481,0
20240904,100100,24970665,481,481,481,481,0
20240904,100000,24970665,481,481,481,481,0
20240904,095900,24970665,481,481,481,481,0
20240904,095800,24970665,481,475,481,475,150
20240904,095700,24898953,472,472,472,472,0
20240904,095600,24898953,472,472,472,472,0
20240904,095500,24898953,472,472,472,472,96
20240904,095400,24853641,472,472,472,472,5
20240904,095300,24851281,471,471,471,471,0
20240904,095200,24851281,471,471,471,471,0
20240904,095100,24851281,471,471,471,471,0
20240904,095000,24851281,471,471,471,471,0
20240904,094900,24851281,471,472,472,471,5600
20240904,094800,22213642,471,471,471,471,0
20240904,094700,22213642,471,471,471,471,0
20240904,094600,22213642,471,471,471,471,0
20240904,094500,22213642,471,476,476,471,10000
20240904,094400,17495488,477,477,477,477,0
20240904,094300,17495488,477,477,477,477,5
20240904,094200,17493103,477,477,477,477,0
20240904,094100,17493103,477,477,477,477,0
20240904,094000,17493103,477,477,477,477,20
20240904,093900,17483563,477,477,477,477,688
20240904,093800,17155387,476,476,476,476,26
20240904,093700,17143011,477,477,477,477,2
20240904,093600,17142057,478,478,478,478,44
20240904,093500,17121025,478,478,478,478,0
20240904,093400,17121025,478,478,478,478,0
20240904,093300,17121025,478,478,478,478,808
20240904,093200,16734801,477,477,477,477,0
20240904,093100,16734801,477,477,477,477,0
20240904,093000,16734801,477,477,477,477,10
20240904,092900,16730031,477,477,477,477,0
20240904,092800,16730031,477,477,477,477,103
20240904,092700,16680900,478,478,478,478,0
20240904,092600,16680900,478,478,478,478,81
20240904,092500,16642182,478,479,479,478,47
20240904,092400,16619686,479,479,479,479,0
20240904,092300,16619686,479,479,479,479,0
20240904,092200,16619686,479,479,479,479,3
20240904,092100,16618249,481,481,481,481,50
20240904,092000,16594199,481,481,481,481,3
20240904,091900,16592756,479,479,479,479,418
20240904,091800,16392534,479,479,479,479,0
20240904,091700,16392534,479,479,479,479,0
20240904,091600,16392534,479,484,484,479,517
20240904,091500,16144886,485,485,485,485,6
20240904,091400,16141976,485,475,485,475,1326
20240904,091300,15511911,470,470,470,470,0
20240904,091200,15511911,470,470,470,470,0
20240904,091100,15511911,470,471,471,470,75
20240904,091000,15476660,476,475,476,475,25
20240904,090900,15464770,476,476,476,476,20
20240904,090800,15455250,476,473,476,470,6905
20240904,090700,12203722,470,470,470,470,0
20240904,090600,12203722,470,478,478,470,14721
20240904,090500,5267466,478,478,478,478,20
20240904,090400,5257906,478,479,480,478,6917
20240904,090300,1941530,479,480,480,479,253
20240904,090200,1820325,480,480,480,480,3
20240904,090100,1818885,480,480,480,480,2106
20240904,090000,808005,481,484,484,481,1670