stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,203300,25616916,492,492,492,492,1262
20240913,203200,25616916,492,492,492,492,0
20240913,203100,25616916,492,492,492,492,0
20240913,203000,25616916,492,492,492,492,0
20240913,202900,25616916,492,492,492,492,0
20240913,202800,25616916,492,492,492,492,0
20240913,202700,25616916,492,492,492,492,0
20240913,202600,25616916,492,492,492,492,0
20240913,202500,25616916,492,492,492,492,0
20240913,202400,25616916,492,492,492,492,0
20240913,202300,25616916,492,492,492,492,0
20240913,202200,25616916,492,492,492,492,0
20240913,202100,25616916,492,492,492,492,0
20240913,202000,25616916,492,492,492,492,0
20240913,201900,25616916,492,492,492,492,0
20240913,201800,25616916,492,492,492,492,0
20240913,201700,25616916,492,492,492,492,0
20240913,201600,25616916,492,492,492,492,0
20240913,201500,25616916,492,492,492,492,0
20240913,201400,25616916,492,492,492,492,0
20240913,201300,25616916,492,492,492,492,0
20240913,201200,25616916,492,492,492,492,0
20240913,201100,25616916,492,492,492,492,0
20240913,201000,25616916,492,492,492,492,0
20240913,200900,25616916,492,492,492,492,0
20240913,200800,25616916,492,492,492,492,0
20240913,200700,25616916,492,492,492,492,0
20240913,200600,25616916,492,492,492,492,0
20240913,200500,25616916,492,492,492,492,0
20240913,200400,25616916,492,492,492,492,0
20240913,200300,25616916,492,492,492,492,1262
20240913,200200,25616916,492,492,492,492,0
20240913,200100,25616916,492,492,492,492,0
20240913,200000,25616916,492,492,492,492,0
20240913,195900,25616916,492,492,492,492,0
20240913,195800,25616916,492,492,492,492,0
20240913,195700,25616916,492,492,492,492,0
20240913,195600,25616916,492,492,492,492,0
20240913,195500,25616916,492,492,492,492,0
20240913,195400,25616916,492,492,492,492,0
20240913,195300,25616916,492,492,492,492,0
20240913,195200,25616916,492,492,492,492,0
20240913,195100,25616916,492,492,492,492,0
20240913,195000,25616916,492,492,492,492,0
20240913,194900,25616916,492,492,492,492,0
20240913,194800,25616916,492,492,492,492,0
20240913,194700,25616916,492,492,492,492,0
20240913,194600,25616916,492,492,492,492,0
20240913,194500,25616916,492,492,492,492,0
20240913,194400,25616916,492,492,492,492,0
20240913,194300,25616916,492,492,492,492,0
20240913,194200,25616916,492,492,492,492,0
20240913,194100,25616916,492,492,492,492,0
20240913,194000,25616916,492,492,492,492,0
20240913,193900,25616916,492,492,492,492,0
20240913,193800,25616916,492,492,492,492,0
20240913,193700,25616916,492,492,492,492,0
20240913,193600,25616916,492,492,492,492,0
20240913,193500,25616916,492,492,492,492,0
20240913,193400,25616916,492,492,492,492,0
20240913,193300,25616916,492,492,492,492,1262
20240913,193200,25616916,492,492,492,492,0
20240913,193100,25616916,492,492,492,492,0
20240913,193000,25616916,492,492,492,492,0
20240913,192900,25616916,492,492,492,492,0
20240913,192800,25616916,492,492,492,492,0
20240913,192700,25616916,492,492,492,492,0
20240913,192600,25616916,492,492,492,492,0
20240913,192500,25616916,492,492,492,492,0
20240913,192400,25616916,492,492,492,492,0
20240913,192300,25616916,492,492,492,492,0
20240913,192200,25616916,492,492,492,492,0
20240913,192100,25616916,492,492,492,492,0
20240913,192000,25616916,492,492,492,492,0
20240913,191900,25616916,492,492,492,492,0
20240913,191800,25616916,492,492,492,492,0
20240913,191700,25616916,492,492,492,492,0
20240913,191600,25616916,492,492,492,492,0
20240913,191500,25616916,492,492,492,492,0
20240913,191400,25616916,492,492,492,492,0
20240913,191300,25616916,492,492,492,492,0
20240913,191200,25616916,492,492,492,492,0
20240913,191100,25616916,492,492,492,492,0
20240913,191000,25616916,492,492,492,492,0
20240913,190900,25616916,492,492,492,492,0
20240913,190800,25616916,492,492,492,492,0
20240913,190700,25616916,492,492,492,492,0
20240913,190600,25616916,492,492,492,492,0
20240913,190500,25616916,492,492,492,492,0
20240913,190400,25616916,492,492,492,492,0
20240913,190300,25616916,492,492,492,492,1262
20240913,190200,25616916,492,492,492,492,0
20240913,190100,25616916,492,492,492,492,0
20240913,190000,25616916,492,492,492,492,0
20240913,185900,25616916,492,492,492,492,0
20240913,185800,25616916,492,492,492,492,0
20240913,185700,25616916,492,492,492,492,0
20240913,185600,25616916,492,492,492,492,0
20240913,185500,25616916,492,492,492,492,0
20240913,185400,25616916,492,492,492,492,0
20240913,185300,25616916,492,492,492,492,0
20240913,185200,25616916,492,492,492,492,0
20240913,185100,25616916,492,492,492,492,0
20240913,185000,25616916,492,492,492,492,0
20240913,184900,25616916,492,492,492,492,0
20240913,184800,25616916,492,492,492,492,0
20240913,184700,25616916,492,492,492,492,0
20240913,184600,25616916,492,492,492,492,0
20240913,184500,25616916,492,492,492,492,0
20240913,184400,25616916,492,492,492,492,0
20240913,184300,25616916,492,492,492,492,0
20240913,184200,25616916,492,492,492,492,0
20240913,184100,25616916,492,492,492,492,0
20240913,184000,25616916,492,492,492,492,0
20240913,183900,25616916,492,492,492,492,0
20240913,183800,25616916,492,492,492,492,0
20240913,183700,25616916,492,492,492,492,0
20240913,183600,25616916,492,492,492,492,0
20240913,183500,25616916,492,492,492,492,0
20240913,183400,25616916,492,492,492,492,0
20240913,183300,25616916,492,492,492,492,1262
20240913,183200,25616916,492,492,492,492,0
20240913,183100,25616916,492,492,492,492,0
20240913,183000,25616916,492,492,492,492,0
20240913,182900,25616916,492,492,492,492,0
20240913,182800,25616916,492,492,492,492,0
20240913,182700,25616916,492,492,492,492,0
20240913,182600,25616916,492,492,492,492,0
20240913,182500,25616916,492,492,492,492,0
20240913,182400,25616916,492,492,492,492,0
20240913,182300,25616916,492,492,492,492,0
20240913,182200,25616916,492,492,492,492,0
20240913,182100,25616916,492,492,492,492,0
20240913,182000,25616916,492,492,492,492,0
20240913,181900,25616916,492,492,492,492,0
20240913,181800,25616916,492,492,492,492,0
20240913,181700,25616916,492,492,492,492,0
20240913,181600,25616916,492,492,492,492,0
20240913,181500,25616916,492,492,492,492,0
20240913,181400,25616916,492,492,492,492,0
20240913,181300,25616916,492,492,492,492,0
20240913,181200,25616916,492,492,492,492,0
20240913,181100,25616916,492,492,492,492,0
20240913,181000,25616916,492,492,492,492,0
20240913,180900,25616916,492,492,492,492,0
20240913,180800,25616916,492,492,492,492,0
20240913,180700,25616916,492,492,492,492,0
20240913,180600,25616916,492,492,492,492,0
20240913,180500,25616916,492,492,492,492,0
20240913,180400,25616916,492,492,492,492,0
20240913,180300,25616916,492,492,492,492,1262
20240913,180200,25616916,492,492,492,492,0
20240913,180100,25616916,492,492,492,492,0
20240913,180000,25616916,492,492,492,492,0
20240913,175900,25616916,492,492,492,492,0
20240913,175800,25616916,492,492,492,492,0
20240913,175700,25616916,492,492,492,492,0
20240913,175600,25616916,492,492,492,492,0
20240913,175500,25616916,492,492,492,492,0
20240913,175400,25616916,492,492,492,492,0
20240913,175300,25616916,492,492,492,492,0
20240913,175200,25616916,492,492,492,492,0
20240913,175100,25616916,492,492,492,492,0
20240913,175000,25616916,492,492,492,492,0
20240913,174900,25616916,492,492,492,492,0
20240913,174800,25616916,492,492,492,492,0
20240913,174700,25616916,492,492,492,492,0
20240913,174600,25616916,492,492,492,492,0
20240913,174500,25616916,492,492,492,492,0
20240913,174400,25616916,492,492,492,492,0
20240913,174300,25616916,492,492,492,492,0
20240913,174200,25616916,492,492,492,492,0
20240913,174100,25616916,492,492,492,492,0
20240913,174000,25616916,492,492,492,492,0
20240913,173900,25616916,492,492,492,492,0
20240913,173800,25616916,492,492,492,492,0
20240913,173700,25616916,492,492,492,492,0
20240913,173600,25616916,492,492,492,492,0
20240913,173500,25616916,492,492,492,492,0
20240913,173400,25616916,492,492,492,492,0
20240913,173300,25616916,492,492,492,492,1262
20240913,173200,25616916,492,492,492,492,0
20240913,173100,25616916,492,492,492,492,0
20240913,173000,25616916,492,492,492,492,0
20240913,172900,25616916,492,492,492,492,0
20240913,172800,25616916,492,492,492,492,0
20240913,172700,25616916,492,492,492,492,0
20240913,172600,25616916,492,492,492,492,0
20240913,172500,25616916,492,492,492,492,0
20240913,172400,25616916,492,492,492,492,0
20240913,172300,25616916,492,492,492,492,0
20240913,172200,25616916,492,492,492,492,0
20240913,172100,25616916,492,492,492,492,0
20240913,172000,25616916,492,492,492,492,0
20240913,171900,25616916,492,492,492,492,0
20240913,171800,25616916,492,492,492,492,0
20240913,171700,25616916,492,492,492,492,0
20240913,171600,25616916,492,492,492,492,0
20240913,171500,25616916,492,492,492,492,0
20240913,171400,25616916,492,492,492,492,0
20240913,171300,25616916,492,492,492,492,0
20240913,171200,25616916,492,492,492,492,0
20240913,171100,25616916,492,492,492,492,0
20240913,171000,25616916,492,492,492,492,0
20240913,170900,25616916,492,492,492,492,0
20240913,170800,25616916,492,492,492,492,0
20240913,170700,25616916,492,492,492,492,0
20240913,170600,25616916,492,492,492,492,0
20240913,170500,25616916,492,492,492,492,0
20240913,170400,25616916,492,492,492,492,0
20240913,170300,25616916,492,492,492,492,1262
20240913,170200,25616916,492,492,492,492,0
20240913,170100,25616916,492,492,492,492,0
20240913,170000,25616916,492,492,492,492,0
20240913,165900,25616916,492,492,492,492,0
20240913,165800,25616916,492,492,492,492,0
20240913,165700,25616916,492,492,492,492,0
20240913,165600,25616916,492,492,492,492,0
20240913,165500,25616916,492,492,492,492,0
20240913,165400,25616916,492,492,492,492,0
20240913,165300,25616916,492,492,492,492,0
20240913,165200,25616916,492,492,492,492,0
20240913,165100,25616916,492,492,492,492,0
20240913,165000,25616916,492,492,492,492,0
20240913,164900,25616916,492,492,492,492,0
20240913,164800,25616916,492,492,492,492,0
20240913,164700,25616916,492,492,492,492,0
20240913,164600,25616916,492,492,492,492,0
20240913,164500,25616916,492,492,492,492,0
20240913,164400,25616916,492,492,492,492,0
20240913,164300,25616916,492,492,492,492,0
20240913,164200,25616916,492,492,492,492,0
20240913,164100,25616916,492,492,492,492,0
20240913,164000,25616916,492,492,492,492,0
20240913,163900,25616916,492,492,492,492,0
20240913,163800,25616916,492,492,492,492,0
20240913,163700,25616916,492,492,492,492,0
20240913,163600,25616916,492,492,492,492,0
20240913,163500,25616916,492,492,492,492,0
20240913,163400,25616916,492,492,492,492,0
20240913,163300,25616916,492,492,492,492,1262
20240913,163200,25616916,492,492,492,492,0
20240913,163100,25616916,492,492,492,492,0
20240913,163000,25616916,492,492,492,492,0
20240913,162900,25616916,492,492,492,492,0
20240913,162800,25616916,492,492,492,492,0
20240913,162700,25616916,492,492,492,492,0
20240913,162600,25616916,492,492,492,492,0
20240913,162500,25616916,492,492,492,492,0
20240913,162400,25616916,492,492,492,492,0
20240913,162300,25616916,492,492,492,492,0
20240913,162200,25616916,492,492,492,492,0
20240913,162100,25616916,492,492,492,492,0
20240913,162000,25616916,492,492,492,492,0
20240913,161900,25616916,492,492,492,492,0
20240913,161800,25616916,492,492,492,492,0
20240913,161700,25616916,492,492,492,492,0
20240913,161600,25616916,492,492,492,492,0
20240913,161500,25616916,492,492,492,492,0
20240913,161400,25616916,492,492,492,492,0
20240913,161300,25616916,492,492,492,492,0
20240913,161200,25616916,492,492,492,492,0
20240913,161100,25616916,492,492,492,492,0
20240913,161000,25616916,492,492,492,492,0
20240913,160900,25616916,492,492,492,492,0
20240913,160800,25616916,492,492,492,492,0
20240913,160700,25616916,492,492,492,492,0
20240913,160600,25616916,492,492,492,492,0
20240913,160500,25616916,492,492,492,492,0
20240913,160400,25616916,492,492,492,492,0
20240913,160300,25616916,492,492,492,492,1262
20240913,160200,25616916,492,492,492,492,0
20240913,160100,25616916,492,492,492,492,0
20240913,160000,25616916,492,492,492,492,0
20240913,155900,25616916,492,492,492,492,0
20240913,155800,25616916,492,492,492,492,0
20240913,155700,25616916,492,492,492,492,0
20240913,155600,25616916,492,492,492,492,0
20240913,155500,25616916,492,492,492,492,0
20240913,155400,25616916,492,492,492,492,0
20240913,155300,25616916,492,492,492,492,0
20240913,155200,25616916,492,492,492,492,0
20240913,155100,25616916,492,492,492,492,0
20240913,155000,25616916,492,492,492,492,0
20240913,154900,25616916,492,492,492,492,0
20240913,154800,25616916,492,492,492,492,0
20240913,154700,25616916,492,492,492,492,0
20240913,154600,25616916,492,492,492,492,0
20240913,154500,25616916,492,492,492,492,0
20240913,154400,25616916,492,492,492,492,0
20240913,154300,25616916,492,492,492,492,0
20240913,154200,25616916,492,492,492,492,0
20240913,154100,25616916,492,492,492,492,0
20240913,154000,25616916,492,492,492,492,0
20240913,153900,25616916,492,492,492,492,0
20240913,153800,25616916,492,492,492,492,0
20240913,153700,25616916,492,492,492,492,0
20240913,153600,25616916,492,492,492,492,0
20240913,153500,25616916,492,492,492,492,0
20240913,153400,25616916,492,492,492,492,0
20240913,153300,25616916,492,492,492,492,1262
20240913,153200,25616916,492,492,492,492,0
20240913,153100,25616916,492,492,492,492,0
20240913,153000,25616916,492,492,492,492,1262
20240913,152900,24996012,491,491,491,491,0
20240913,152800,24996012,491,491,491,491,0
20240913,152700,24996012,491,491,491,491,0
20240913,152600,24996012,491,491,491,491,0
20240913,152500,24996012,491,491,491,491,0
20240913,152400,24996012,491,491,491,491,0
20240913,152300,24996012,491,491,491,491,0
20240913,152200,24996012,491,491,491,491,0
20240913,152100,24996012,491,491,491,491,0
20240913,152000,24996012,491,491,491,491,0
20240913,151900,24996012,491,491,491,491,98
20240913,151800,24947894,491,491,491,491,144
20240913,151700,24877190,491,491,491,491,18
20240913,151600,24868352,492,491,492,491,37
20240913,151500,24850184,491,491,491,491,26
20240913,151400,24837418,491,491,491,491,36
20240913,151300,24819742,491,491,491,491,36
20240913,151200,24802066,491,491,491,491,36
20240913,151100,24784390,491,491,491,491,326
20240913,151000,24624324,492,491,492,491,330
20240913,150900,24462290,493,493,493,493,550
20240913,150800,24191140,493,493,493,493,0
20240913,150700,24191140,493,493,493,493,80
20240913,150600,24151700,493,493,493,493,20
20240913,150500,24141840,493,493,493,493,0
20240913,150400,24141840,493,492,493,492,36
20240913,150300,24124093,492,490,492,490,180
20240913,150200,24035854,490,490,490,490,36
20240913,150100,24018214,490,490,490,490,0
20240913,150000,24018214,490,489,490,489,37
20240913,145900,24000120,490,485,490,485,92
20240913,145800,23955480,485,488,490,485,578
20240913,145700,23675018,489,490,490,489,36
20240913,145600,23657398,490,489,490,489,28
20240913,145500,23643705,489,489,489,489,81
20240913,145400,23604096,490,493,493,490,132
20240913,145300,23539354,492,492,492,492,36
20240913,145200,23521642,492,494,494,492,202
20240913,145100,23421890,493,493,493,493,291
20240913,145000,23278427,493,492,493,492,219
20240913,144900,23170661,491,491,491,491,1418
20240913,144800,22474423,491,491,491,491,0
20240913,144700,22474423,491,491,491,491,0
20240913,144600,22474423,491,491,491,491,0
20240913,144500,22474423,491,491,491,491,0
20240913,144400,22474423,491,491,491,491,0
20240913,144300,22474423,491,491,491,491,0
20240913,144200,22474423,491,490,491,490,22
20240913,144100,22463640,490,490,490,490,18
20240913,144000,22454820,490,490,490,488,1369
20240913,143900,21784068,490,489,490,489,410
20240913,143800,21583560,488,488,489,488,372
20240913,143700,21401915,488,488,488,488,645
20240913,143600,21087155,488,488,488,488,1350
20240913,143500,20428355,488,488,488,488,0
20240913,143400,20428355,488,488,488,488,0
20240913,143300,20428355,488,488,488,488,8657
20240913,143200,16203739,488,488,488,488,0
20240913,143100,16203739,488,488,488,488,2
20240913,143000,16202763,488,488,488,488,0
20240913,142900,16202763,488,488,488,488,1
20240913,142800,16202275,487,487,487,487,196
20240913,142700,16106823,487,487,487,487,126
20240913,142600,16045461,487,486,487,486,37
20240913,142500,16027478,487,483,487,483,24
20240913,142400,16015818,478,480,480,478,3661
20240913,142300,14265795,480,487,487,480,486
20240913,142200,14031377,488,488,488,488,0
20240913,142100,14031377,488,488,488,488,0
20240913,142000,14031377,488,488,488,488,963
20240913,141900,13561433,488,488,488,488,80
20240913,141800,13522393,488,488,488,488,0
20240913,141700,13522393,488,488,488,488,0
20240913,141600,13522393,488,488,488,488,1
20240913,141500,13521905,487,487,487,487,13
20240913,141400,13515574,487,487,487,487,144
20240913,141300,13445446,487,487,487,487,216
20240913,141200,13340254,487,487,487,487,83
20240913,141100,13299833,488,488,488,488,0
20240913,141000,13299833,488,488,488,488,0
20240913,140900,13299833,488,488,488,488,0
20240913,140800,13299833,488,488,488,488,1
20240913,140700,13299345,487,487,487,487,53
20240913,140600,13273534,487,487,487,487,108
20240913,140500,13220938,487,487,487,487,54
20240913,140400,13194640,487,487,487,487,54
20240913,140300,13168342,487,487,487,487,54
20240913,140200,13142044,488,488,488,488,0
20240913,140100,13142044,488,488,488,488,18
20240913,140000,13133260,487,487,487,487,1559
20240913,135900,12374027,487,487,487,487,36
20240913,135800,12356495,487,487,487,487,0
20240913,135700,12356495,487,487,487,487,0
20240913,135600,12356495,487,487,487,487,1
20240913,135500,12356008,486,486,486,486,28
20240913,135400,12342400,486,486,486,486,0
20240913,135300,12342400,486,486,486,486,0
20240913,135200,12342400,486,486,486,486,0
20240913,135100,12342400,486,486,486,486,0
20240913,135000,12342400,486,486,486,486,0
20240913,134900,12342400,486,486,486,486,0
20240913,134800,12342400,486,486,486,486,424
20240913,134700,12136336,486,486,486,486,90
20240913,134600,12092596,486,486,486,486,180
20240913,134500,12005116,485,485,485,485,18
20240913,134400,11996386,485,485,485,485,0
20240913,134300,11996386,485,485,485,485,54
20240913,134200,11970196,485,485,485,485,18
20240913,134100,11961466,485,485,485,485,18
20240913,134000,11952736,486,486,486,486,18
20240913,133900,11943988,481,481,481,481,0
20240913,133800,11943988,481,485,485,481,90
20240913,133700,11900495,486,486,486,486,0
20240913,133600,11900495,486,486,486,486,6
20240913,133500,11897579,486,485,486,485,32
20240913,133400,11882045,486,486,486,485,109
20240913,133300,11829126,485,485,486,485,126
20240913,133200,11767980,485,485,486,485,42
20240913,133100,11747609,485,485,485,485,5
20240913,133000,11745184,485,485,485,485,26
20240913,132900,11732574,485,485,485,485,396
20240913,132800,11540514,484,484,484,484,818
20240913,132700,11144602,484,484,484,484,2
20240913,132600,11143634,484,484,484,484,90
20240913,132500,11100074,484,484,484,484,126
20240913,132400,11039090,484,484,484,484,216
20240913,132300,10934546,484,484,484,484,90
20240913,132200,10890986,484,484,484,484,90
20240913,132100,10847426,484,483,484,483,146
20240913,132000,10776872,483,484,484,483,235
20240913,131900,10663169,484,484,484,484,198
20240913,131800,10567337,484,484,484,484,346
20240913,131700,10399873,484,484,484,484,199
20240913,131600,10303557,484,484,484,484,144
20240913,131500,10233861,484,484,484,484,18
20240913,131400,10225149,483,484,484,483,74
20240913,131300,10189388,485,485,485,485,0
20240913,131200,10189388,485,485,485,485,1
20240913,131100,10188903,485,485,485,485,1
20240913,131000,10188418,485,485,485,485,1
20240913,130900,10187933,485,485,485,485,12
20240913,130800,10182113,484,484,485,484,198
20240913,130700,10086269,485,484,485,484,598
20240913,130600,9796313,484,484,484,484,134
20240913,130500,9731457,484,484,484,484,211
20240913,130400,9629333,484,484,484,484,76
20240913,130300,9592549,483,483,483,483,1029
20240913,130200,9095542,482,482,482,482,0
20240913,130100,9095542,482,482,482,482,0
20240913,130000,9095542,482,482,482,482,0
20240913,125900,9095542,482,482,482,482,126
20240913,125800,9034810,482,482,482,481,108
20240913,125700,8982790,482,482,482,482,126
20240913,125600,8922058,482,482,482,482,490
20240913,125500,8685878,482,482,482,482,0
20240913,125400,8685878,482,482,482,482,126
20240913,125300,8625146,482,482,482,482,90
20240913,125200,8581766,482,482,482,482,390
20240913,125100,8393786,482,482,482,482,18
20240913,125000,8385110,482,482,482,482,72
20240913,124900,8350406,482,482,482,482,0
20240913,124800,8350406,482,482,482,482,18
20240913,124700,8341730,482,482,482,482,0
20240913,124600,8341730,482,482,482,482,0
20240913,124500,8341730,482,482,482,482,0
20240913,124400,8341730,482,482,482,482,18
20240913,124300,8333054,483,483,483,483,0
20240913,124200,8333054,483,483,483,483,0
20240913,124100,8333054,483,483,483,483,0
20240913,124000,8333054,483,483,483,483,0
20240913,123900,8333054,483,483,483,483,0
20240913,123800,8333054,483,483,483,483,0
20240913,123700,8333054,483,483,483,483,0
20240913,123600,8333054,483,483,483,483,0
20240913,123500,8333054,483,483,483,483,0
20240913,123400,8333054,483,483,483,483,10
20240913,123300,8328224,482,482,482,482,58
20240913,123200,8300268,482,482,482,482,0
20240913,123100,8300268,482,482,482,482,36
20240913,123000,8282916,482,482,482,482,18
20240913,122900,8274240,482,482,482,482,0
20240913,122800,8274240,482,482,482,482,3
20240913,122700,8272794,483,483,483,483,3
20240913,122600,8271345,483,483,483,483,24
20240913,122500,8259753,483,483,483,483,50
20240913,122400,8235603,483,483,483,483,1
20240913,122300,8235120,482,482,482,482,0
20240913,122200,8235120,482,482,482,482,0
20240913,122100,8235120,482,482,482,482,2
20240913,122000,8234156,483,483,483,483,5
20240913,121900,8231741,482,482,482,482,1
20240913,121800,8231259,482,482,482,482,3
20240913,121700,8229813,482,482,482,482,3
20240913,121600,8228367,482,482,482,482,5
20240913,121500,8225957,482,482,482,482,5
20240913,121400,8223547,482,482,482,482,1
20240913,121300,8223065,482,482,482,482,1
20240913,121200,8222583,483,481,483,481,16
20240913,121100,8214884,476,483,483,476,502
20240913,121000,7975851,484,484,484,484,0
20240913,120900,7975851,484,484,484,484,0
20240913,120800,7975851,484,482,484,482,500
20240913,120700,7733903,482,482,482,482,1
20240913,120600,7733421,480,480,480,480,0
20240913,120500,7733421,480,480,480,480,0
20240913,120400,7733421,480,480,480,480,0
20240913,120300,7733421,480,480,480,480,0
20240913,120200,7733421,480,480,480,480,0
20240913,120100,7733421,480,482,482,480,3
20240913,120000,7731978,480,483,483,480,6
20240913,115900,7729089,483,483,483,483,32
20240913,115800,7713633,483,483,483,483,12
20240913,115700,7707837,483,483,483,482,13
20240913,115600,7701559,483,483,483,482,12
20240913,115500,7695764,483,483,483,483,3
20240913,115400,7694315,482,482,482,482,0
20240913,115300,7694315,482,482,482,482,1
20240913,115200,7693833,483,483,483,483,8
20240913,115100,7689969,483,483,484,483,9
20240913,115000,7685619,483,484,484,483,9
20240913,114900,7681270,483,483,483,483,6
20240913,114800,7678372,482,482,482,482,0
20240913,114700,7678372,482,482,482,482,0
20240913,114600,7678372,482,482,482,482,0
20240913,114500,7678372,482,482,482,482,6
20240913,114400,7675480,482,482,482,482,4
20240913,114300,7673552,482,482,482,482,8
20240913,114200,7669696,482,482,484,482,8
20240913,114100,7665837,482,482,484,482,16
20240913,114000,7658114,482,482,482,482,6
20240913,113900,7655222,482,482,482,482,2
20240913,113800,7654258,481,481,481,481,5
20240913,113700,7651853,482,482,482,482,5
20240913,113600,7649443,482,482,482,482,6
20240913,113500,7646551,482,482,482,482,5
20240913,113400,7644141,482,483,484,482,15
20240913,113300,7636898,481,481,481,481,6
20240913,113200,7634012,481,481,481,481,8
20240913,113100,7630164,481,481,481,481,5
20240913,113000,7627759,481,481,481,481,7
20240913,112900,7624392,481,481,481,481,6
20240913,112800,7621506,481,481,481,480,4
20240913,112700,7619583,481,482,482,481,8
20240913,112600,7615733,484,483,484,481,154
20240913,112500,7541258,484,483,484,483,55
20240913,112400,7514688,484,483,484,483,22
20240913,112300,7504060,484,479,484,479,37
20240913,112200,7486274,479,479,479,479,0
20240913,112100,7486274,479,479,479,479,0
20240913,112000,7486274,479,479,479,479,0
20240913,111900,7486274,479,479,479,479,0
20240913,111800,7486274,479,479,479,479,0
20240913,111700,7486274,479,479,479,479,0
20240913,111600,7486274,479,479,479,479,0
20240913,111500,7486274,479,479,479,479,0
20240913,111400,7486274,479,479,479,479,0
20240913,111300,7486274,479,479,479,479,500
20240913,111200,7246774,475,475,475,475,0
20240913,111100,7246774,475,475,475,475,0
20240913,111000,7246774,475,475,475,475,0
20240913,110900,7246774,475,475,475,475,0
20240913,110800,7246774,475,475,475,475,449
20240913,110700,7033499,475,475,475,475,0
20240913,110600,7033499,475,474,475,474,263
20240913,110500,6908774,475,475,475,475,3
20240913,110400,6907349,475,474,475,474,60
20240913,110300,6878907,475,475,475,475,530
20240913,110200,6627157,475,475,475,475,0
20240913,110100,6627157,475,475,475,475,41
20240913,110000,6607682,475,475,475,475,3
20240913,105900,6606257,475,475,475,475,666
20240913,105800,6289907,475,475,475,475,3
20240913,105700,6288482,475,475,475,475,66
20240913,105600,6257132,475,475,475,475,112
20240913,105500,6203932,475,475,475,474,643
20240913,105400,5898527,475,476,476,475,41
20240913,105300,5879049,476,476,476,476,327
20240913,105200,5723397,477,477,477,477,0
20240913,105100,5723397,477,477,477,477,0
20240913,105000,5723397,477,477,477,477,0
20240913,104900,5723397,477,477,477,477,0
20240913,104800,5723397,477,477,477,477,0
20240913,104700,5723397,477,477,477,477,0
20240913,104600,5723397,477,477,477,477,0
20240913,104500,5723397,477,478,478,477,1579
20240913,104400,4968985,478,478,478,478,14
20240913,104300,4962293,479,479,479,479,0
20240913,104200,4962293,479,479,479,479,1
20240913,104100,4961814,479,480,480,479,52
20240913,104000,4936905,480,480,480,480,0
20240913,103900,4936905,480,480,480,480,0
20240913,103800,4936905,480,480,480,480,0
20240913,103700,4936905,480,480,480,480,0
20240913,103600,4936905,480,480,480,480,0
20240913,103500,4936905,480,480,480,480,0
20240913,103400,4936905,480,480,480,480,0
20240913,103300,4936905,480,480,480,480,49
20240913,103200,4913385,480,480,480,480,0
20240913,103100,4913385,480,480,480,480,0
20240913,103000,4913385,480,480,480,480,2
20240913,102900,4912425,484,484,484,484,0
20240913,102800,4912425,484,484,484,484,0
20240913,102700,4912425,484,484,484,484,0
20240913,102600,4912425,484,484,484,484,0
20240913,102500,4912425,484,484,484,484,2
20240913,102400,4911457,485,480,485,480,1000
20240913,102300,4428913,480,480,480,480,0
20240913,102200,4428913,480,480,480,480,0
20240913,102100,4428913,480,480,480,480,0
20240913,102000,4428913,480,480,480,480,242
20240913,101900,4312753,479,479,479,479,0
20240913,101800,4312753,479,479,479,479,0
20240913,101700,4312753,479,479,479,479,0
20240913,101600,4312753,479,479,479,479,0
20240913,101500,4312753,479,479,479,479,0
20240913,101400,4312753,479,479,479,479,0
20240913,101300,4312753,479,479,479,479,0
20240913,101200,4312753,479,479,479,479,0
20240913,101100,4312753,479,479,479,479,0
20240913,101000,4312753,479,479,479,479,300
20240913,100900,4169053,480,480,480,480,500
20240913,100800,3929053,480,480,480,480,100
20240913,100700,3881053,480,480,480,480,100
20240913,100600,3833053,480,480,480,480,0
20240913,100500,3833053,480,480,480,480,0
20240913,100400,3833053,480,480,480,480,0
20240913,100300,3833053,480,480,480,480,0
20240913,100200,3833053,480,480,480,480,0
20240913,100100,3833053,480,480,480,480,0
20240913,100000,3833053,480,480,480,480,0
20240913,095900,3833053,480,480,480,480,0
20240913,095800,3833053,480,480,480,480,0
20240913,095700,3833053,480,480,480,480,1
20240913,095600,3832573,480,480,480,480,0
20240913,095500,3832573,480,480,480,480,0
20240913,095400,3832573,480,480,480,480,0
20240913,095300,3832573,480,480,480,480,0
20240913,095200,3832573,480,480,480,480,0
20240913,095100,3832573,480,480,480,480,0
20240913,095000,3832573,480,480,480,480,0
20240913,094900,3832573,480,480,480,480,0
20240913,094800,3832573,480,480,480,480,0
20240913,094700,3832573,480,480,480,480,0
20240913,094600,3832573,480,480,480,480,0
20240913,094500,3832573,480,480,480,480,0
20240913,094400,3832573,480,480,480,480,0
20240913,094300,3832573,480,480,480,480,0
20240913,094200,3832573,480,480,480,480,0
20240913,094100,3832573,480,480,480,480,20
20240913,094000,3822973,480,480,480,480,1
20240913,093900,3822493,480,480,480,480,2
20240913,093800,3821533,480,480,480,480,1
20240913,093700,3821053,480,480,480,480,0
20240913,093600,3821053,480,480,480,480,924
20240913,093500,3377533,483,483,483,483,0
20240913,093400,3377533,483,483,483,483,0
20240913,093300,3377533,483,481,483,481,1001
20240913,093200,2896050,482,482,482,482,0
20240913,093100,2896050,482,482,482,482,0
20240913,093000,2896050,482,482,482,482,0
20240913,092900,2896050,482,481,482,481,2234
20240913,092800,1819869,481,480,481,480,800
20240913,092700,1435467,480,480,480,480,1
20240913,092600,1434987,479,479,479,479,0
20240913,092500,1434987,479,479,479,479,0
20240913,092400,1434987,479,479,479,479,800
20240913,092300,1051787,480,480,480,480,0
20240913,092200,1051787,480,480,480,480,0
20240913,092100,1051787,480,480,480,480,0
20240913,092000,1051787,480,480,480,480,0
20240913,091900,1051787,480,480,480,480,0
20240913,091800,1051787,480,480,480,480,0
20240913,091700,1051787,480,480,480,480,1
20240913,091600,1051307,478,478,478,478,349
20240913,091500,884485,478,478,478,478,1
20240913,091400,884007,477,477,477,477,1
20240913,091300,883530,477,478,478,477,1098
20240913,091200,358829,481,481,481,481,0
20240913,091100,358829,481,481,481,481,0
20240913,091000,358829,481,481,481,481,0
20240913,090900,358829,481,481,481,481,1
20240913,090800,358348,482,482,482,482,0
20240913,090700,358348,482,482,482,482,0
20240913,090600,358348,482,482,482,482,3
20240913,090500,356902,481,481,481,481,8
20240913,090400,353054,481,481,481,481,0
20240913,090300,353054,481,481,481,481,734
20240913,090200,0,478,478,478,478,0
20240913,090100,0,478,478,478,478,0
20240913,090000,0,478,478,478,478,0