stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,183700,45461445,492,492,492,492,152
20240808,183600,45461445,492,492,492,492,0
20240808,183500,45461445,492,492,492,492,0
20240808,183400,45461445,492,492,492,492,0
20240808,183300,45461445,492,492,492,492,0
20240808,183200,45461445,492,492,492,492,0
20240808,183100,45461445,492,492,492,492,0
20240808,183000,45461445,492,492,492,492,0
20240808,182900,45461445,492,492,492,492,0
20240808,182800,45461445,492,492,492,492,0
20240808,182700,45461445,492,492,492,492,0
20240808,182600,45461445,492,492,492,492,0
20240808,182500,45461445,492,492,492,492,0
20240808,182400,45461445,492,492,492,492,0
20240808,182300,45461445,492,492,492,492,0
20240808,182200,45461445,492,492,492,492,0
20240808,182100,45461445,492,492,492,492,0
20240808,182000,45461445,492,492,492,492,0
20240808,181900,45461445,492,492,492,492,0
20240808,181800,45461445,492,492,492,492,0
20240808,181700,45461445,492,492,492,492,0
20240808,181600,45461445,492,492,492,492,0
20240808,181500,45461445,492,492,492,492,0
20240808,181400,45461445,492,492,492,492,0
20240808,181300,45461445,492,492,492,492,0
20240808,181200,45461445,492,492,492,492,0
20240808,181100,45461445,492,492,492,492,0
20240808,181000,45461445,492,492,492,492,0
20240808,180900,45461445,492,492,492,492,0
20240808,180800,45461445,492,492,492,492,0
20240808,180700,45461445,492,492,492,492,152
20240808,180600,45461445,492,492,492,492,0
20240808,180500,45461445,492,492,492,492,0
20240808,180400,45461445,492,492,492,492,0
20240808,180300,45461445,492,492,492,492,0
20240808,180200,45461445,492,492,492,492,0
20240808,180100,45461445,492,492,492,492,0
20240808,180000,45461445,492,492,492,492,0
20240808,175900,45461445,492,492,492,492,0
20240808,175800,45461445,492,492,492,492,0
20240808,175700,45461445,492,492,492,492,0
20240808,175600,45461445,492,492,492,492,0
20240808,175500,45461445,492,492,492,492,0
20240808,175400,45461445,492,492,492,492,0
20240808,175300,45461445,492,492,492,492,0
20240808,175200,45461445,492,492,492,492,0
20240808,175100,45461445,492,492,492,492,0
20240808,175000,45461445,492,492,492,492,0
20240808,174900,45461445,492,492,492,492,0
20240808,174800,45461445,492,492,492,492,0
20240808,174700,45461445,492,492,492,492,0
20240808,174600,45461445,492,492,492,492,0
20240808,174500,45461445,492,492,492,492,0
20240808,174400,45461445,492,492,492,492,0
20240808,174300,45461445,492,492,492,492,0
20240808,174200,45461445,492,492,492,492,0
20240808,174100,45461445,492,492,492,492,0
20240808,174000,45461445,492,492,492,492,0
20240808,173900,45461445,492,492,492,492,0
20240808,173800,45461445,492,492,492,492,0
20240808,173700,45461445,492,492,492,492,152
20240808,173600,45461445,492,492,492,492,0
20240808,173500,45461445,492,492,492,492,0
20240808,173400,45461445,492,492,492,492,0
20240808,173300,45461445,492,492,492,492,0
20240808,173200,45461445,492,492,492,492,0
20240808,173100,45461445,492,492,492,492,0
20240808,173000,45461445,492,492,492,492,0
20240808,172900,45461445,492,492,492,492,0
20240808,172800,45461445,492,492,492,492,0
20240808,172700,45461445,492,492,492,492,0
20240808,172600,45461445,492,492,492,492,0
20240808,172500,45461445,492,492,492,492,0
20240808,172400,45461445,492,492,492,492,0
20240808,172300,45461445,492,492,492,492,0
20240808,172200,45461445,492,492,492,492,0
20240808,172100,45461445,492,492,492,492,0
20240808,172000,45461445,492,492,492,492,0
20240808,171900,45461445,492,492,492,492,0
20240808,171800,45461445,492,492,492,492,0
20240808,171700,45461445,492,492,492,492,0
20240808,171600,45461445,492,492,492,492,0
20240808,171500,45461445,492,492,492,492,0
20240808,171400,45461445,492,492,492,492,0
20240808,171300,45461445,492,492,492,492,0
20240808,171200,45461445,492,492,492,492,0
20240808,171100,45461445,492,492,492,492,0
20240808,171000,45461445,492,492,492,492,0
20240808,170900,45461445,492,492,492,492,0
20240808,170800,45461445,492,492,492,492,0
20240808,170700,45461445,492,492,492,492,152
20240808,170600,45461445,492,492,492,492,0
20240808,170500,45461445,492,492,492,492,0
20240808,170400,45461445,492,492,492,492,0
20240808,170300,45461445,492,492,492,492,0
20240808,170200,45461445,492,492,492,492,0
20240808,170100,45461445,492,492,492,492,0
20240808,170000,45461445,492,492,492,492,0
20240808,165900,45461445,492,492,492,492,0
20240808,165800,45461445,492,492,492,492,0
20240808,165700,45461445,492,492,492,492,0
20240808,165600,45461445,492,492,492,492,0
20240808,165500,45461445,492,492,492,492,0
20240808,165400,45461445,492,492,492,492,0
20240808,165300,45461445,492,492,492,492,0
20240808,165200,45461445,492,492,492,492,0
20240808,165100,45461445,492,492,492,492,0
20240808,165000,45461445,492,492,492,492,0
20240808,164900,45461445,492,492,492,492,0
20240808,164800,45461445,492,492,492,492,0
20240808,164700,45461445,492,492,492,492,0
20240808,164600,45461445,492,492,492,492,0
20240808,164500,45461445,492,492,492,492,0
20240808,164400,45461445,492,492,492,492,0
20240808,164300,45461445,492,492,492,492,0
20240808,164200,45461445,492,492,492,492,0
20240808,164100,45461445,492,492,492,492,0
20240808,164000,45461445,492,492,492,492,0
20240808,163900,45461445,492,492,492,492,0
20240808,163800,45461445,492,492,492,492,0
20240808,163700,45461445,492,492,492,492,152
20240808,163600,45461445,492,492,492,492,0
20240808,163500,45461445,492,492,492,492,0
20240808,163400,45461445,492,492,492,492,0
20240808,163300,45461445,492,492,492,492,0
20240808,163200,45461445,492,492,492,492,0
20240808,163100,45461445,492,492,492,492,0
20240808,163000,45461445,492,492,492,492,0
20240808,162900,45461445,492,492,492,492,0
20240808,162800,45461445,492,492,492,492,0
20240808,162700,45461445,492,492,492,492,0
20240808,162600,45461445,492,492,492,492,0
20240808,162500,45461445,492,492,492,492,0
20240808,162400,45461445,492,492,492,492,0
20240808,162300,45461445,492,492,492,492,0
20240808,162200,45461445,492,492,492,492,0
20240808,162100,45461445,492,492,492,492,0
20240808,162000,45461445,492,492,492,492,0
20240808,161900,45461445,492,492,492,492,0
20240808,161800,45461445,492,492,492,492,0
20240808,161700,45461445,492,492,492,492,0
20240808,161600,45461445,492,492,492,492,0
20240808,161500,45461445,492,492,492,492,0
20240808,161400,45461445,492,492,492,492,0
20240808,161300,45461445,492,492,492,492,0
20240808,161200,45461445,492,492,492,492,0
20240808,161100,45461445,492,492,492,492,0
20240808,161000,45461445,492,492,492,492,0
20240808,160900,45461445,492,492,492,492,0
20240808,160800,45461445,492,492,492,492,0
20240808,160700,45461445,492,492,492,492,152
20240808,160600,45461445,492,492,492,492,0
20240808,160500,45461445,492,492,492,492,0
20240808,160400,45461445,492,492,492,492,0
20240808,160300,45461445,492,492,492,492,0
20240808,160200,45461445,492,492,492,492,0
20240808,160100,45461445,492,492,492,492,0
20240808,160000,45461445,492,492,492,492,0
20240808,155900,45461445,492,492,492,492,0
20240808,155800,45461445,492,492,492,492,0
20240808,155700,45461445,492,492,492,492,0
20240808,155600,45461445,492,492,492,492,0
20240808,155500,45461445,492,492,492,492,0
20240808,155400,45461445,492,492,492,492,0
20240808,155300,45461445,492,492,492,492,0
20240808,155200,45461445,492,492,492,492,0
20240808,155100,45461445,492,492,492,492,0
20240808,155000,45461445,492,492,492,492,0
20240808,154900,45461445,492,492,492,492,0
20240808,154800,45461445,492,492,492,492,0
20240808,154700,45461445,492,492,492,492,0
20240808,154600,45461445,492,492,492,492,0
20240808,154500,45461445,492,492,492,492,0
20240808,154400,45461445,492,492,492,492,0
20240808,154300,45461445,492,492,492,492,0
20240808,154200,45461445,492,492,492,492,0
20240808,154100,45461445,492,492,492,492,0
20240808,154000,45461445,492,492,492,492,0
20240808,153900,45461445,492,492,492,492,0
20240808,153800,45461445,492,492,492,492,0
20240808,153700,45461445,492,492,492,492,152
20240808,153600,45461445,492,492,492,492,0
20240808,153500,45461445,492,492,492,492,0
20240808,153400,45461445,492,492,492,492,0
20240808,153300,45461445,492,492,492,492,0
20240808,153200,45461445,492,492,492,492,0
20240808,153100,45461445,492,492,492,492,0
20240808,153000,45461445,492,492,492,492,152
20240808,152900,45386661,493,493,493,493,0
20240808,152800,45386661,493,493,493,493,0
20240808,152700,45386661,493,493,493,493,0
20240808,152600,45386661,493,493,493,493,0
20240808,152500,45386661,493,493,493,493,0
20240808,152400,45386661,493,493,493,493,0
20240808,152300,45386661,493,493,493,493,0
20240808,152200,45386661,493,493,493,493,0
20240808,152100,45386661,493,493,493,493,0
20240808,152000,45386661,493,493,493,493,0
20240808,151900,45386661,493,493,493,493,0
20240808,151800,45386661,493,488,493,488,457
20240808,151700,45162998,488,488,488,488,284
20240808,151600,45024406,487,487,487,487,400
20240808,151500,44829606,487,487,487,487,357
20240808,151400,44655747,487,487,488,487,31
20240808,151300,44640640,487,488,489,487,3050
20240808,151200,43154509,488,488,489,488,243
20240808,151100,43035892,488,488,488,488,5010
20240808,151000,40591012,492,492,492,492,0
20240808,150900,40591012,492,488,492,488,1050
20240808,150800,40078412,492,488,492,488,346
20240808,150700,39909364,492,488,492,488,3000
20240808,150600,38444964,488,488,488,488,0
20240808,150500,38444964,488,488,488,488,0
20240808,150400,38444964,488,488,488,488,0
20240808,150300,38444964,488,488,488,488,0
20240808,150200,38444964,488,493,493,488,3019
20240808,150100,36971597,489,489,489,489,0
20240808,150000,36971597,489,489,489,489,9
20240808,145900,36967196,489,489,489,489,510
20240808,145800,36717806,489,489,489,489,0
20240808,145700,36717806,489,489,489,489,0
20240808,145600,36717806,489,490,490,489,2700
20240808,145500,35397482,490,490,490,490,0
20240808,145400,35397482,490,490,490,490,800
20240808,145300,35005482,490,490,490,490,0
20240808,145200,35005482,490,490,490,490,0
20240808,145100,35005482,490,490,490,490,0
20240808,145000,35005482,490,490,490,490,0
20240808,144900,35005482,490,490,490,490,0
20240808,144800,35005482,490,490,490,490,0
20240808,144700,35005482,490,490,490,490,0
20240808,144600,35005482,490,490,490,490,0
20240808,144500,35005482,490,490,490,490,0
20240808,144400,35005482,490,490,490,490,102
20240808,144300,34955502,490,490,490,490,0
20240808,144200,34955502,490,490,490,490,0
20240808,144100,34955502,490,490,490,490,701
20240808,144000,34612012,491,491,491,491,0
20240808,143900,34612012,491,491,491,491,0
20240808,143800,34612012,491,491,491,491,11
20240808,143700,34606611,490,490,490,490,0
20240808,143600,34606611,490,490,490,490,0
20240808,143500,34606611,490,490,490,490,418
20240808,143400,34401791,490,490,490,490,0
20240808,143300,34401791,490,490,490,490,0
20240808,143200,34401791,490,490,490,490,0
20240808,143100,34401791,490,490,490,490,0
20240808,143000,34401791,490,490,490,490,50
20240808,142900,34377291,490,490,490,490,0
20240808,142800,34377291,490,490,490,490,0
20240808,142700,34377291,490,490,490,490,0
20240808,142600,34377291,490,490,490,490,0
20240808,142500,34377291,490,490,490,490,0
20240808,142400,34377291,490,490,490,490,0
20240808,142300,34377291,490,490,490,490,0
20240808,142200,34377291,490,490,490,490,0
20240808,142100,34377291,490,490,490,490,0
20240808,142000,34377291,490,493,493,490,234
20240808,141900,34262001,493,493,493,493,0
20240808,141800,34262001,493,493,493,493,0
20240808,141700,34262001,493,493,493,493,0
20240808,141600,34262001,493,493,493,493,0
20240808,141500,34262001,493,493,493,493,0
20240808,141400,34262001,493,493,493,493,0
20240808,141300,34262001,493,493,493,493,0
20240808,141200,34262001,493,493,493,493,10
20240808,141100,34257071,493,493,493,493,20
20240808,141000,34247211,493,493,493,493,0
20240808,140900,34247211,493,493,493,493,0
20240808,140800,34247211,493,493,493,493,0
20240808,140700,34247211,493,493,493,493,0
20240808,140600,34247211,493,493,493,493,0
20240808,140500,34247211,493,493,493,493,0
20240808,140400,34247211,493,493,493,493,0
20240808,140300,34247211,493,493,493,493,0
20240808,140200,34247211,493,493,493,493,0
20240808,140100,34247211,493,493,493,493,0
20240808,140000,34247211,493,493,493,493,0
20240808,135900,34247211,493,493,493,493,0
20240808,135800,34247211,493,493,493,493,0
20240808,135700,34247211,493,493,493,493,0
20240808,135600,34247211,493,493,493,493,0
20240808,135500,34247211,493,493,493,493,0
20240808,135400,34247211,493,493,493,493,0
20240808,135300,34247211,493,493,493,493,1
20240808,135200,34246718,490,490,490,490,854
20240808,135100,33828258,491,491,491,491,0
20240808,135000,33828258,491,491,491,491,0
20240808,134900,33828258,491,491,491,491,10
20240808,134800,33823348,491,491,491,491,0
20240808,134700,33823348,491,491,491,491,20
20240808,134600,33813528,491,491,491,491,10
20240808,134500,33808618,491,491,491,491,107
20240808,134400,33756081,493,493,493,493,0
20240808,134300,33756081,493,493,493,493,0
20240808,134200,33756081,493,493,493,493,0
20240808,134100,33756081,493,493,493,493,1
20240808,134000,33755588,490,490,490,490,0
20240808,133900,33755588,490,490,490,490,0
20240808,133800,33755588,490,490,490,490,3
20240808,133700,33754118,493,493,493,493,0
20240808,133600,33754118,493,493,493,493,0
20240808,133500,33754118,493,493,493,493,0
20240808,133400,33754118,493,493,493,493,0
20240808,133300,33754118,493,493,493,493,30
20240808,133200,33739328,490,490,490,490,0
20240808,133100,33739328,490,490,490,490,0
20240808,133000,33739328,490,490,490,490,0
20240808,132900,33739328,490,490,490,490,0
20240808,132800,33739328,490,490,490,490,1386
20240808,132700,33060188,490,490,490,490,0
20240808,132600,33060188,490,490,490,490,0
20240808,132500,33060188,490,490,490,490,20
20240808,132400,33050388,489,489,489,489,0
20240808,132300,33050388,489,489,489,489,0
20240808,132200,33050388,489,489,489,489,0
20240808,132100,33050388,489,489,489,489,0
20240808,132000,33050388,489,489,489,489,0
20240808,131900,33050388,489,490,490,489,4400
20240808,131800,30898768,490,490,490,490,0
20240808,131700,30898768,490,490,490,490,0
20240808,131600,30898768,490,490,490,490,0
20240808,131500,30898768,490,490,490,490,500
20240808,131400,30653768,490,490,490,490,655
20240808,131300,30332818,490,490,490,490,146
20240808,131200,30261278,490,490,490,490,154
20240808,131100,30185818,490,490,490,490,51
20240808,131000,30160828,493,493,493,493,0
20240808,130900,30160828,493,493,493,493,0
20240808,130800,30160828,493,493,493,493,100
20240808,130700,30111528,490,491,491,490,7000
20240808,130600,26678494,493,493,493,493,0
20240808,130500,26678494,493,493,493,493,383
20240808,130400,26489675,493,493,493,493,0
20240808,130300,26489675,493,493,493,493,0
20240808,130200,26489675,493,493,493,493,0
20240808,130100,26489675,493,493,493,493,0
20240808,130000,26489675,493,493,493,493,0
20240808,125900,26489675,493,493,493,493,0
20240808,125800,26489675,493,493,493,493,1
20240808,125700,26489182,493,493,493,493,0
20240808,125600,26489182,493,493,493,493,0
20240808,125500,26489182,493,493,493,493,0
20240808,125400,26489182,493,493,493,493,0
20240808,125300,26489182,493,492,493,492,120
20240808,125200,26430132,492,492,492,492,0
20240808,125100,26430132,492,492,492,492,890
20240808,125000,25992252,492,492,492,492,0
20240808,124900,25992252,492,492,492,492,0
20240808,124800,25992252,492,492,492,492,0
20240808,124700,25992252,492,492,492,492,0
20240808,124600,25992252,492,492,492,492,866
20240808,124500,25566180,492,492,492,492,5
20240808,124400,25563720,492,492,492,492,0
20240808,124300,25563720,492,492,492,492,4
20240808,124200,25561752,492,492,492,492,1061
20240808,124100,25039740,493,493,493,493,0
20240808,124000,25039740,493,493,493,493,0
20240808,123900,25039740,493,493,493,493,2
20240808,123800,25038754,492,492,492,492,2
20240808,123700,25037770,492,492,492,492,0
20240808,123600,25037770,492,492,492,492,8000
20240808,123500,21101770,493,493,493,493,0
20240808,123400,21101770,493,493,493,493,0
20240808,123300,21101770,493,493,493,493,0
20240808,123200,21101770,493,493,493,493,0
20240808,123100,21101770,493,493,493,493,0
20240808,123000,21101770,493,493,493,493,0
20240808,122900,21101770,493,493,493,493,300
20240808,122800,20953870,492,492,492,492,0
20240808,122700,20953870,492,492,492,492,0
20240808,122600,20953870,492,492,492,492,0
20240808,122500,20953870,492,492,492,492,0
20240808,122400,20953870,492,492,492,492,0
20240808,122300,20953870,492,492,492,492,14
20240808,122200,20946982,493,493,493,493,0
20240808,122100,20946982,493,493,493,493,0
20240808,122000,20946982,493,493,493,493,0
20240808,121900,20946982,493,493,493,493,14
20240808,121800,20940080,493,493,493,493,0
20240808,121700,20940080,493,493,493,493,0
20240808,121600,20940080,493,493,493,493,1006
20240808,121500,20444122,492,492,492,492,0
20240808,121400,20444122,492,492,492,492,0
20240808,121300,20444122,492,492,492,492,0
20240808,121200,20444122,492,492,492,492,1
20240808,121100,20443630,495,495,495,495,0
20240808,121000,20443630,495,495,495,495,0
20240808,120900,20443630,495,495,495,495,47
20240808,120800,20420365,495,495,495,495,0
20240808,120700,20420365,495,495,495,495,100
20240808,120600,20370865,494,494,494,494,0
20240808,120500,20370865,494,494,494,494,49
20240808,120400,20346659,495,495,495,495,0
20240808,120300,20346659,495,495,495,495,0
20240808,120200,20346659,495,495,495,495,5
20240808,120100,20344184,494,494,494,494,0
20240808,120000,20344184,494,494,494,494,0
20240808,115900,20344184,494,494,494,494,0
20240808,115800,20344184,494,494,494,494,0
20240808,115700,20344184,494,494,494,494,1
20240808,115600,20343690,493,493,493,493,0
20240808,115500,20343690,493,493,493,493,0
20240808,115400,20343690,493,493,493,493,0
20240808,115300,20343690,493,493,493,493,0
20240808,115200,20343690,493,493,493,493,0
20240808,115100,20343690,493,493,493,493,0
20240808,115000,20343690,493,493,493,493,0
20240808,114900,20343690,493,493,493,493,1549
20240808,114800,19580033,492,492,492,492,0
20240808,114700,19580033,492,492,492,492,0
20240808,114600,19580033,492,492,492,492,0
20240808,114500,19580033,492,492,492,492,0
20240808,114400,19580033,492,492,492,492,0
20240808,114300,19580033,492,492,492,492,0
20240808,114200,19580033,492,492,492,492,0
20240808,114100,19580033,492,492,492,492,10
20240808,114000,19575113,493,493,493,493,0
20240808,113900,19575113,493,493,493,493,502
20240808,113800,19327627,494,494,494,494,0
20240808,113700,19327627,494,494,494,494,0
20240808,113600,19327627,494,494,494,494,0
20240808,113500,19327627,494,494,494,494,0
20240808,113400,19327627,494,494,494,494,0
20240808,113300,19327627,494,494,494,494,1
20240808,113200,19327133,493,493,493,493,0
20240808,113100,19327133,493,493,493,493,0
20240808,113000,19327133,493,493,493,493,0
20240808,112900,19327133,493,493,493,493,0
20240808,112800,19327133,493,493,493,493,0
20240808,112700,19327133,493,493,493,493,0
20240808,112600,19327133,493,493,493,493,0
20240808,112500,19327133,493,493,493,493,0
20240808,112400,19327133,493,493,493,493,0
20240808,112300,19327133,493,493,493,493,32
20240808,112200,19311357,490,490,490,490,0
20240808,112100,19311357,490,490,490,490,0
20240808,112000,19311357,490,490,490,490,0
20240808,111900,19311357,490,490,490,490,0
20240808,111800,19311357,490,490,490,490,0
20240808,111700,19311357,490,490,490,490,0
20240808,111600,19311357,490,490,490,490,0
20240808,111500,19311357,490,490,490,490,0
20240808,111400,19311357,490,490,490,490,0
20240808,111300,19311357,490,490,490,490,0
20240808,111200,19311357,490,490,490,490,0
20240808,111100,19311357,490,490,490,490,40
20240808,111000,19291757,490,490,490,490,0
20240808,110900,19291757,490,490,490,490,0
20240808,110800,19291757,490,490,490,490,790
20240808,110700,18904657,490,490,490,490,220
20240808,110600,18796857,491,491,491,491,0
20240808,110500,18796857,491,491,491,491,0
20240808,110400,18796857,491,491,491,491,0
20240808,110300,18796857,491,491,491,491,0
20240808,110200,18796857,491,491,491,491,0
20240808,110100,18796857,491,491,491,491,0
20240808,110000,18796857,491,491,491,491,0
20240808,105900,18796857,491,492,492,491,91
20240808,105800,18752115,492,492,492,492,232
20240808,105700,18637971,492,492,492,492,0
20240808,105600,18637971,492,492,492,492,0
20240808,105500,18637971,492,490,492,489,4747
20240808,105400,16314127,492,492,492,492,0
20240808,105300,16314127,492,492,492,492,43
20240808,105200,16292971,492,490,492,489,2123
20240808,105100,15253738,491,491,491,491,62
20240808,105000,15223296,491,491,491,491,0
20240808,104900,15223296,491,491,491,491,0
20240808,104800,15223296,491,491,491,491,0
20240808,104700,15223296,491,491,491,491,0
20240808,104600,15223296,491,491,491,491,38
20240808,104500,15204638,491,491,491,491,550
20240808,104400,14934588,492,492,492,492,0
20240808,104300,14934588,492,492,492,492,0
20240808,104200,14934588,492,492,492,492,0
20240808,104100,14934588,492,492,492,492,0
20240808,104000,14934588,492,492,492,492,0
20240808,103900,14934588,492,492,492,492,100
20240808,103800,14885388,492,492,492,492,0
20240808,103700,14885388,492,492,492,492,0
20240808,103600,14885388,492,497,497,491,1420
20240808,103500,14186631,498,498,498,498,0
20240808,103400,14186631,498,498,498,498,0
20240808,103300,14186631,498,498,498,498,0
20240808,103200,14186631,498,498,498,498,0
20240808,103100,14186631,498,498,498,498,0
20240808,103000,14186631,498,498,498,498,1787
20240808,102900,13296705,498,498,498,498,0
20240808,102800,13296705,498,498,498,498,8
20240808,102700,13292721,498,498,498,498,0
20240808,102600,13292721,498,498,498,498,0
20240808,102500,13292721,498,498,498,498,103
20240808,102400,13241427,498,498,498,498,0
20240808,102300,13241427,498,498,498,498,1
20240808,102200,13240929,499,499,499,499,0
20240808,102100,13240929,499,499,499,499,0
20240808,102000,13240929,499,499,499,499,0
20240808,101900,13240929,499,499,499,499,50
20240808,101800,13215979,490,496,499,490,2002
20240808,101700,12220841,490,490,490,490,0
20240808,101600,12220841,490,490,490,490,0
20240808,101500,12220841,490,490,490,490,0
20240808,101400,12220841,490,492,492,490,4
20240808,101300,12218877,496,496,496,496,0
20240808,101200,12218877,496,496,496,496,90
20240808,101100,12174237,496,496,496,496,500
20240808,101000,11926237,496,495,496,495,1022
20240808,100900,11420344,495,494,495,494,66
20240808,100800,11387719,494,494,494,494,521
20240808,100700,11130345,494,494,494,494,420
20240808,100600,10922865,494,494,494,494,1
20240808,100500,10922371,494,494,494,494,10
20240808,100400,10917431,494,494,494,494,0
20240808,100300,10917431,494,494,494,494,1
20240808,100200,10916937,494,494,494,494,0
20240808,100100,10916937,494,494,494,494,0
20240808,100000,10916937,494,493,494,493,450
20240808,095900,10695058,493,493,493,493,5
20240808,095800,10692593,493,493,493,493,0
20240808,095700,10692593,493,493,493,493,0
20240808,095600,10692593,493,493,493,493,0
20240808,095500,10692593,493,488,493,488,111
20240808,095400,10638385,493,493,493,493,0
20240808,095300,10638385,493,487,493,485,1157
20240808,095200,10072974,490,490,490,490,1
20240808,095100,10072484,486,486,486,486,0
20240808,095000,10072484,486,486,486,486,870
20240808,094900,9649664,486,486,486,486,0
20240808,094800,9649664,486,486,486,486,0
20240808,094700,9649664,486,486,486,486,22
20240808,094600,9638972,485,485,485,485,0
20240808,094500,9638972,485,485,485,485,100
20240808,094400,9590472,485,485,485,485,3
20240808,094300,9589017,486,486,486,486,17
20240808,094200,9580755,486,486,486,486,32
20240808,094100,9565203,486,486,486,486,0
20240808,094000,9565203,486,486,486,486,665
20240808,093900,9242013,486,486,486,486,0
20240808,093800,9242013,486,486,486,486,1116
20240808,093700,8699637,486,486,486,486,3194
20240808,093600,7147353,487,487,487,487,153
20240808,093500,7072842,489,487,489,487,50
20240808,093400,7048476,487,487,487,487,1058
20240808,093300,6533230,487,487,487,487,0
20240808,093200,6533230,487,487,487,487,700
20240808,093100,6192330,487,487,487,487,1
20240808,093000,6191843,487,488,488,487,1000
20240808,092900,5704833,489,489,489,489,0
20240808,092800,5704833,489,489,489,489,0
20240808,092700,5704833,489,489,489,489,0
20240808,092600,5704833,489,489,489,489,1000
20240808,092500,5215833,489,489,489,489,0
20240808,092400,5215833,489,490,490,489,4038
20240808,092300,3241241,489,489,490,489,2126
20240808,092200,2201617,487,487,487,487,1000
20240808,092100,1714617,486,486,486,486,0
20240808,092000,1714617,486,486,486,486,0
20240808,091900,1714617,486,486,486,486,300
20240808,091800,1568817,487,487,487,487,0
20240808,091700,1568817,487,487,487,487,500
20240808,091600,1325317,487,487,487,487,2
20240808,091500,1324343,487,487,487,487,500
20240808,091400,1080843,487,487,487,487,0
20240808,091300,1080843,487,487,487,487,1
20240808,091200,1080356,486,486,486,486,285
20240808,091100,941846,487,488,488,487,415
20240808,091000,739736,489,489,489,489,1
20240808,090900,739247,489,489,489,489,0
20240808,090800,739247,489,489,489,489,22
20240808,090700,728489,489,489,489,489,0
20240808,090600,728489,489,489,489,489,0
20240808,090500,728489,489,489,489,489,0
20240808,090400,728489,489,489,489,489,620
20240808,090300,425309,489,489,489,489,0
20240808,090200,425309,489,489,489,489,0
20240808,090100,425309,489,489,489,489,11
20240808,090000,419930,490,490,490,490,857