stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183700,68440114,505,505,505,505,501
20240809,183600,68440114,505,505,505,505,0
20240809,183500,68440114,505,505,505,505,0
20240809,183400,68440114,505,505,505,505,0
20240809,183300,68440114,505,505,505,505,0
20240809,183200,68440114,505,505,505,505,0
20240809,183100,68440114,505,505,505,505,0
20240809,183000,68440114,505,505,505,505,0
20240809,182900,68440114,505,505,505,505,0
20240809,182800,68440114,505,505,505,505,0
20240809,182700,68440114,505,505,505,505,0
20240809,182600,68440114,505,505,505,505,0
20240809,182500,68440114,505,505,505,505,0
20240809,182400,68440114,505,505,505,505,0
20240809,182300,68440114,505,505,505,505,0
20240809,182200,68440114,505,505,505,505,0
20240809,182100,68440114,505,505,505,505,0
20240809,182000,68440114,505,505,505,505,0
20240809,181900,68440114,505,505,505,505,0
20240809,181800,68440114,505,505,505,505,0
20240809,181700,68440114,505,505,505,505,0
20240809,181600,68440114,505,505,505,505,0
20240809,181500,68440114,505,505,505,505,0
20240809,181400,68440114,505,505,505,505,0
20240809,181300,68440114,505,505,505,505,0
20240809,181200,68440114,505,505,505,505,0
20240809,181100,68440114,505,505,505,505,0
20240809,181000,68440114,505,505,505,505,0
20240809,180900,68440114,505,505,505,505,0
20240809,180800,68440114,505,505,505,505,0
20240809,180700,68440114,505,505,505,505,501
20240809,180600,68440114,505,505,505,505,0
20240809,180500,68440114,505,505,505,505,0
20240809,180400,68440114,505,505,505,505,0
20240809,180300,68440114,505,505,505,505,0
20240809,180200,68440114,505,505,505,505,0
20240809,180100,68440114,505,505,505,505,0
20240809,180000,68440114,505,505,505,505,0
20240809,175900,68440114,505,505,505,505,0
20240809,175800,68440114,505,505,505,505,0
20240809,175700,68440114,505,505,505,505,0
20240809,175600,68440114,505,505,505,505,0
20240809,175500,68440114,505,505,505,505,0
20240809,175400,68440114,505,505,505,505,0
20240809,175300,68440114,505,505,505,505,0
20240809,175200,68440114,505,505,505,505,0
20240809,175100,68440114,505,505,505,505,0
20240809,175000,68440114,505,505,505,505,0
20240809,174900,68440114,505,505,505,505,0
20240809,174800,68440114,505,505,505,505,0
20240809,174700,68440114,505,505,505,505,0
20240809,174600,68440114,505,505,505,505,0
20240809,174500,68440114,505,505,505,505,0
20240809,174400,68440114,505,505,505,505,0
20240809,174300,68440114,505,505,505,505,0
20240809,174200,68440114,505,505,505,505,0
20240809,174100,68440114,505,505,505,505,0
20240809,174000,68440114,505,505,505,505,0
20240809,173900,68440114,505,505,505,505,0
20240809,173800,68440114,505,505,505,505,0
20240809,173700,68440114,505,505,505,505,501
20240809,173600,68440114,505,505,505,505,0
20240809,173500,68440114,505,505,505,505,0
20240809,173400,68440114,505,505,505,505,0
20240809,173300,68440114,505,505,505,505,0
20240809,173200,68440114,505,505,505,505,0
20240809,173100,68440114,505,505,505,505,0
20240809,173000,68440114,505,505,505,505,0
20240809,172900,68440114,505,505,505,505,0
20240809,172800,68440114,505,505,505,505,0
20240809,172700,68440114,505,505,505,505,0
20240809,172600,68440114,505,505,505,505,0
20240809,172500,68440114,505,505,505,505,0
20240809,172400,68440114,505,505,505,505,0
20240809,172300,68440114,505,505,505,505,0
20240809,172200,68440114,505,505,505,505,0
20240809,172100,68440114,505,505,505,505,0
20240809,172000,68440114,505,505,505,505,0
20240809,171900,68440114,505,505,505,505,0
20240809,171800,68440114,505,505,505,505,0
20240809,171700,68440114,505,505,505,505,0
20240809,171600,68440114,505,505,505,505,0
20240809,171500,68440114,505,505,505,505,0
20240809,171400,68440114,505,505,505,505,0
20240809,171300,68440114,505,505,505,505,0
20240809,171200,68440114,505,505,505,505,0
20240809,171100,68440114,505,505,505,505,0
20240809,171000,68440114,505,505,505,505,0
20240809,170900,68440114,505,505,505,505,0
20240809,170800,68440114,505,505,505,505,0
20240809,170700,68440114,505,505,505,505,501
20240809,170600,68440114,505,505,505,505,0
20240809,170500,68440114,505,505,505,505,0
20240809,170400,68440114,505,505,505,505,0
20240809,170300,68440114,505,505,505,505,0
20240809,170200,68440114,505,505,505,505,0
20240809,170100,68440114,505,505,505,505,0
20240809,170000,68440114,505,505,505,505,0
20240809,165900,68440114,505,505,505,505,0
20240809,165800,68440114,505,505,505,505,0
20240809,165700,68440114,505,505,505,505,0
20240809,165600,68440114,505,505,505,505,0
20240809,165500,68440114,505,505,505,505,0
20240809,165400,68440114,505,505,505,505,0
20240809,165300,68440114,505,505,505,505,0
20240809,165200,68440114,505,505,505,505,0
20240809,165100,68440114,505,505,505,505,0
20240809,165000,68440114,505,505,505,505,0
20240809,164900,68440114,505,505,505,505,0
20240809,164800,68440114,505,505,505,505,0
20240809,164700,68440114,505,505,505,505,0
20240809,164600,68440114,505,505,505,505,0
20240809,164500,68440114,505,505,505,505,0
20240809,164400,68440114,505,505,505,505,0
20240809,164300,68440114,505,505,505,505,0
20240809,164200,68440114,505,505,505,505,0
20240809,164100,68440114,505,505,505,505,0
20240809,164000,68440114,505,505,505,505,0
20240809,163900,68440114,505,505,505,505,0
20240809,163800,68440114,505,505,505,505,0
20240809,163700,68440114,505,505,505,505,501
20240809,163600,68440114,505,505,505,505,0
20240809,163500,68440114,505,505,505,505,0
20240809,163400,68440114,505,505,505,505,0
20240809,163300,68440114,505,505,505,505,0
20240809,163200,68440114,505,505,505,505,0
20240809,163100,68440114,505,505,505,505,0
20240809,163000,68440114,505,505,505,505,0
20240809,162900,68440114,505,505,505,505,0
20240809,162800,68440114,505,505,505,505,0
20240809,162700,68440114,505,505,505,505,0
20240809,162600,68440114,505,505,505,505,0
20240809,162500,68440114,505,505,505,505,0
20240809,162400,68440114,505,505,505,505,0
20240809,162300,68440114,505,505,505,505,0
20240809,162200,68440114,505,505,505,505,0
20240809,162100,68440114,505,505,505,505,0
20240809,162000,68440114,505,505,505,505,0
20240809,161900,68440114,505,505,505,505,0
20240809,161800,68440114,505,505,505,505,0
20240809,161700,68440114,505,505,505,505,0
20240809,161600,68440114,505,505,505,505,0
20240809,161500,68440114,505,505,505,505,0
20240809,161400,68440114,505,505,505,505,0
20240809,161300,68440114,505,505,505,505,0
20240809,161200,68440114,505,505,505,505,0
20240809,161100,68440114,505,505,505,505,0
20240809,161000,68440114,505,505,505,505,0
20240809,160900,68440114,505,505,505,505,0
20240809,160800,68440114,505,505,505,505,0
20240809,160700,68440114,505,505,505,505,501
20240809,160600,68440114,505,505,505,505,0
20240809,160500,68440114,505,505,505,505,0
20240809,160400,68440114,505,505,505,505,0
20240809,160300,68440114,505,505,505,505,0
20240809,160200,68440114,505,505,505,505,0
20240809,160100,68440114,505,505,505,505,0
20240809,160000,68440114,505,505,505,505,0
20240809,155900,68440114,505,505,505,505,0
20240809,155800,68440114,505,505,505,505,0
20240809,155700,68440114,505,505,505,505,0
20240809,155600,68440114,505,505,505,505,0
20240809,155500,68440114,505,505,505,505,0
20240809,155400,68440114,505,505,505,505,0
20240809,155300,68440114,505,505,505,505,0
20240809,155200,68440114,505,505,505,505,0
20240809,155100,68440114,505,505,505,505,0
20240809,155000,68440114,505,505,505,505,0
20240809,154900,68440114,505,505,505,505,0
20240809,154800,68440114,505,505,505,505,0
20240809,154700,68440114,505,505,505,505,0
20240809,154600,68440114,505,505,505,505,0
20240809,154500,68440114,505,505,505,505,0
20240809,154400,68440114,505,505,505,505,0
20240809,154300,68440114,505,505,505,505,0
20240809,154200,68440114,505,505,505,505,0
20240809,154100,68440114,505,505,505,505,0
20240809,154000,68440114,505,505,505,505,0
20240809,153900,68440114,505,505,505,505,0
20240809,153800,68440114,505,505,505,505,0
20240809,153700,68440114,505,505,505,505,501
20240809,153600,68440114,505,505,505,505,0
20240809,153500,68440114,505,505,505,505,0
20240809,153400,68440114,505,505,505,505,0
20240809,153300,68440114,505,505,505,505,0
20240809,153200,68440114,505,505,505,505,0
20240809,153100,68440114,505,505,505,505,0
20240809,153000,68440114,505,505,505,505,501
20240809,152900,68187109,505,505,505,505,0
20240809,152800,68187109,505,505,505,505,0
20240809,152700,68187109,505,505,505,505,0
20240809,152600,68187109,505,505,505,505,0
20240809,152500,68187109,505,505,505,505,0
20240809,152400,68187109,505,505,505,505,0
20240809,152300,68187109,505,505,505,505,0
20240809,152200,68187109,505,505,505,505,0
20240809,152100,68187109,505,505,505,505,0
20240809,152000,68187109,505,505,505,505,0
20240809,151900,68187109,505,505,505,505,10000
20240809,151800,63137109,505,505,505,505,0
20240809,151700,63137109,505,505,505,505,10001
20240809,151600,58086604,505,505,505,505,0
20240809,151500,58086604,505,504,505,504,11000
20240809,151400,52532034,504,504,504,504,0
20240809,151300,52532034,504,504,504,504,0
20240809,151200,52532034,504,504,504,504,0
20240809,151100,52532034,504,502,504,502,20
20240809,151000,52521964,501,501,501,501,0
20240809,150900,52521964,501,501,501,501,10
20240809,150800,52516954,501,501,501,501,1000
20240809,150700,52015954,504,502,504,499,2020
20240809,150600,51005020,502,502,502,502,0
20240809,150500,51005020,502,502,502,502,90
20240809,150400,50959840,503,503,503,503,0
20240809,150300,50959840,503,503,503,503,0
20240809,150200,50959840,503,503,503,503,0
20240809,150100,50959840,503,503,503,503,1000
20240809,150000,50456840,505,505,505,505,0
20240809,145900,50456840,505,505,505,505,0
20240809,145800,50456840,505,505,505,505,62
20240809,145700,50425530,505,504,505,504,799
20240809,145600,50022043,504,504,504,504,7
20240809,145500,50018515,503,503,503,503,0
20240809,145400,50018515,503,503,503,503,616
20240809,145300,49708667,503,504,505,503,501
20240809,145200,49455986,504,504,504,504,3000
20240809,145100,47943986,503,503,503,503,2692
20240809,145000,46589910,502,502,502,502,0
20240809,144900,46589910,502,502,502,502,0
20240809,144800,46589910,502,502,502,502,3
20240809,144700,46588404,503,503,503,503,0
20240809,144600,46588404,503,503,503,503,100
20240809,144500,46538104,503,503,503,503,0
20240809,144400,46538104,503,503,503,503,81
20240809,144300,46497361,502,502,502,502,118
20240809,144200,46438125,502,502,502,502,82
20240809,144100,46396961,502,502,502,502,1418
20240809,144000,45685125,502,502,502,502,0
20240809,143900,45685125,502,502,502,502,0
20240809,143800,45685125,502,502,502,502,3
20240809,143700,45683619,501,501,501,501,0
20240809,143600,45683619,501,501,501,501,0
20240809,143500,45683619,501,501,501,501,0
20240809,143400,45683619,501,501,501,501,126
20240809,143300,45620493,501,501,501,501,50
20240809,143200,45595443,501,501,501,501,22
20240809,143100,45584421,501,501,501,501,920
20240809,143000,45123501,500,500,500,500,0
20240809,142900,45123501,500,500,500,500,0
20240809,142800,45123501,500,500,500,500,0
20240809,142700,45123501,500,500,500,500,0
20240809,142600,45123501,500,500,500,500,0
20240809,142500,45123501,500,500,500,500,57
20240809,142400,45095001,500,500,500,500,230
20240809,142300,44980001,500,500,500,500,10
20240809,142200,44975001,500,500,500,500,0
20240809,142100,44975001,500,500,500,500,0
20240809,142000,44975001,500,500,500,500,22132
20240809,141900,33909001,500,500,500,500,30
20240809,141800,33894001,499,499,499,499,0
20240809,141700,33894001,499,499,499,499,5
20240809,141600,33891506,499,499,499,499,0
20240809,141500,33891506,499,499,499,499,124
20240809,141400,33829630,499,499,499,499,0
20240809,141300,33829630,499,499,499,499,0
20240809,141200,33829630,499,499,499,499,3000
20240809,141100,32332630,499,499,499,499,47
20240809,141000,32309177,499,499,499,499,0
20240809,140900,32309177,499,499,499,499,0
20240809,140800,32309177,499,498,499,498,277
20240809,140700,32171081,498,498,498,498,4000
20240809,140600,30179081,497,497,497,497,0
20240809,140500,30179081,497,497,497,497,0
20240809,140400,30179081,497,497,497,497,0
20240809,140300,30179081,497,497,497,497,2942
20240809,140200,28716907,497,497,497,497,0
20240809,140100,28716907,497,497,497,497,0
20240809,140000,28716907,497,497,497,497,0
20240809,135900,28716907,497,497,497,497,0
20240809,135800,28716907,497,497,497,497,0
20240809,135700,28716907,497,497,497,497,0
20240809,135600,28716907,497,497,497,497,0
20240809,135500,28716907,497,497,497,497,0
20240809,135400,28716907,497,497,497,497,0
20240809,135300,28716907,497,497,497,497,2000
20240809,135200,27722907,498,498,498,498,0
20240809,135100,27722907,498,498,498,498,0
20240809,135000,27722907,498,498,498,498,0
20240809,134900,27722907,498,498,498,498,0
20240809,134800,27722907,498,498,498,498,0
20240809,134700,27722907,498,498,498,498,0
20240809,134600,27722907,498,498,498,498,0
20240809,134500,27722907,498,498,498,498,40
20240809,134400,27702987,497,497,497,497,0
20240809,134300,27702987,497,497,497,497,0
20240809,134200,27702987,497,497,497,497,0
20240809,134100,27702987,497,497,497,497,2
20240809,134000,27701993,497,497,497,497,0
20240809,133900,27701993,497,497,497,497,0
20240809,133800,27701993,497,497,497,497,0
20240809,133700,27701993,497,497,497,497,1000
20240809,133600,27204993,497,497,497,497,0
20240809,133500,27204993,497,497,497,497,0
20240809,133400,27204993,497,497,497,497,0
20240809,133300,27204993,497,497,497,497,150
20240809,133200,27130443,497,497,497,497,0
20240809,133100,27130443,497,497,497,497,0
20240809,133000,27130443,497,497,497,497,1000
20240809,132900,26633443,497,497,497,497,0
20240809,132800,26633443,497,497,497,497,0
20240809,132700,26633443,497,497,497,497,0
20240809,132600,26633443,497,497,497,497,0
20240809,132500,26633443,497,497,497,497,0
20240809,132400,26633443,497,497,497,497,0
20240809,132300,26633443,497,497,497,497,0
20240809,132200,26633443,497,497,497,497,0
20240809,132100,26633443,497,497,497,497,0
20240809,132000,26633443,497,497,497,497,0
20240809,131900,26633443,497,497,497,497,0
20240809,131800,26633443,497,497,497,497,0
20240809,131700,26633443,497,497,497,497,1602
20240809,131600,25837249,496,496,496,496,0
20240809,131500,25837249,496,496,496,496,0
20240809,131400,25837249,496,496,496,496,0
20240809,131300,25837249,496,496,496,496,0
20240809,131200,25837249,496,496,496,496,18
20240809,131100,25828321,496,496,496,496,30
20240809,131000,25813441,496,496,496,496,0
20240809,130900,25813441,496,496,496,496,0
20240809,130800,25813441,496,496,496,496,2
20240809,130700,25812449,496,496,496,496,10
20240809,130600,25807489,495,495,495,495,0
20240809,130500,25807489,495,495,495,495,0
20240809,130400,25807489,495,495,495,495,0
20240809,130300,25807489,495,495,495,495,1000
20240809,130200,25312489,495,495,495,495,200
20240809,130100,25213489,495,495,495,495,250
20240809,130000,25089739,495,495,495,495,0
20240809,125900,25089739,495,495,495,495,100
20240809,125800,25040239,495,495,495,495,120
20240809,125700,24980839,495,495,495,495,0
20240809,125600,24980839,495,495,495,495,0
20240809,125500,24980839,495,495,495,495,0
20240809,125400,24980839,495,495,495,495,0
20240809,125300,24980839,495,495,495,495,60
20240809,125200,24951139,497,497,497,497,20
20240809,125100,24941199,497,497,497,497,0
20240809,125000,24941199,497,497,497,497,0
20240809,124900,24941199,497,497,497,497,0
20240809,124800,24941199,497,497,497,497,0
20240809,124700,24941199,497,497,497,497,0
20240809,124600,24941199,497,497,497,497,0
20240809,124500,24941199,497,497,497,497,200
20240809,124400,24841799,497,496,497,496,2
20240809,124300,24840806,495,495,495,495,0
20240809,124200,24840806,495,495,495,495,0
20240809,124100,24840806,495,495,495,495,0
20240809,124000,24840806,495,495,495,495,0
20240809,123900,24840806,495,495,495,495,0
20240809,123800,24840806,495,495,495,495,0
20240809,123700,24840806,495,495,495,495,0
20240809,123600,24840806,495,495,495,495,0
20240809,123500,24840806,495,495,495,495,0
20240809,123400,24840806,495,495,495,495,0
20240809,123300,24840806,495,495,495,495,0
20240809,123200,24840806,495,495,495,495,0
20240809,123100,24840806,495,495,495,495,0
20240809,123000,24840806,495,495,495,495,0
20240809,122900,24840806,495,495,495,495,0
20240809,122800,24840806,495,495,495,495,0
20240809,122700,24840806,495,495,495,495,0
20240809,122600,24840806,495,495,495,495,0
20240809,122500,24840806,495,495,495,495,0
20240809,122400,24840806,495,495,495,495,0
20240809,122300,24840806,495,495,495,495,0
20240809,122200,24840806,495,495,495,495,0
20240809,122100,24840806,495,495,495,495,0
20240809,122000,24840806,495,495,495,495,0
20240809,121900,24840806,495,495,495,495,0
20240809,121800,24840806,495,495,495,495,400
20240809,121700,24642806,495,495,495,495,0
20240809,121600,24642806,495,495,495,495,0
20240809,121500,24642806,495,495,495,495,0
20240809,121400,24642806,495,495,495,495,0
20240809,121300,24642806,495,496,496,495,3927
20240809,121200,22698152,496,496,496,496,0
20240809,121100,22698152,496,496,496,496,0
20240809,121000,22698152,496,496,496,496,0
20240809,120900,22698152,496,496,496,496,0
20240809,120800,22698152,496,496,496,496,0
20240809,120700,22698152,496,496,496,496,0
20240809,120600,22698152,496,496,496,496,0
20240809,120500,22698152,496,496,496,496,0
20240809,120400,22698152,496,496,496,496,0
20240809,120300,22698152,496,496,496,496,0
20240809,120200,22698152,496,496,496,496,0
20240809,120100,22698152,496,496,496,496,0
20240809,120000,22698152,496,496,496,496,0
20240809,115900,22698152,496,496,496,496,123
20240809,115800,22637144,496,496,496,496,0
20240809,115700,22637144,496,496,496,496,0
20240809,115600,22637144,496,496,496,496,238
20240809,115500,22519096,496,496,496,496,0
20240809,115400,22519096,496,496,496,496,0
20240809,115300,22519096,496,496,496,496,12
20240809,115200,22513144,497,497,497,497,0
20240809,115100,22513144,497,497,497,497,5
20240809,115000,22510659,496,496,496,496,0
20240809,114900,22510659,496,496,496,496,0
20240809,114800,22510659,496,496,496,496,0
20240809,114700,22510659,496,496,496,496,806
20240809,114600,22110883,497,497,497,497,0
20240809,114500,22110883,497,497,497,497,500
20240809,114400,21862383,497,496,497,496,22
20240809,114300,21851451,496,496,496,496,57
20240809,114200,21823179,496,497,497,496,2337
20240809,114100,20664014,497,497,497,496,274
20240809,114000,20527860,497,497,497,497,0
20240809,113900,20527860,497,497,497,497,0
20240809,113800,20527860,497,497,497,497,47
20240809,113700,20504501,498,498,498,498,0
20240809,113600,20504501,498,498,498,498,0
20240809,113500,20504501,498,498,498,498,0
20240809,113400,20504501,498,498,498,498,0
20240809,113300,20504501,498,498,498,498,0
20240809,113200,20504501,498,498,498,498,0
20240809,113100,20504501,498,498,498,498,4
20240809,113000,20502509,498,498,498,498,0
20240809,112900,20502509,498,498,498,498,0
20240809,112800,20502509,498,498,498,498,0
20240809,112700,20502509,498,498,498,498,0
20240809,112600,20502509,498,498,498,498,40
20240809,112500,20482589,496,496,496,496,0
20240809,112400,20482589,496,496,496,496,0
20240809,112300,20482589,496,496,496,496,0
20240809,112200,20482589,496,496,496,496,40
20240809,112100,20462749,498,498,498,498,200
20240809,112000,20363149,498,498,498,498,0
20240809,111900,20363149,498,498,498,498,0
20240809,111800,20363149,498,498,498,498,0
20240809,111700,20363149,498,498,498,498,0
20240809,111600,20363149,498,498,498,498,0
20240809,111500,20363149,498,498,498,498,0
20240809,111400,20363149,498,498,498,498,0
20240809,111300,20363149,498,498,498,498,0
20240809,111200,20363149,498,498,498,498,0
20240809,111100,20363149,498,498,498,498,0
20240809,111000,20363149,498,498,498,498,0
20240809,110900,20363149,498,498,498,498,0
20240809,110800,20363149,498,498,498,498,0
20240809,110700,20363149,498,497,498,497,201
20240809,110600,20263096,498,498,498,498,0
20240809,110500,20263096,498,498,498,498,0
20240809,110400,20263096,498,498,498,498,0
20240809,110300,20263096,498,498,498,498,1000
20240809,110200,19765096,498,498,498,498,0
20240809,110100,19765096,498,498,498,498,8
20240809,110000,19761112,498,498,498,498,0
20240809,105900,19761112,498,498,498,498,0
20240809,105800,19761112,498,498,498,498,0
20240809,105700,19761112,498,497,498,497,70
20240809,105600,19726308,497,497,497,497,0
20240809,105500,19726308,497,497,497,497,0
20240809,105400,19726308,497,497,497,497,0
20240809,105300,19726308,497,497,497,497,0
20240809,105200,19726308,497,497,497,497,0
20240809,105100,19726308,497,497,497,497,0
20240809,105000,19726308,497,497,497,497,0
20240809,104900,19726308,497,497,497,497,0
20240809,104800,19726308,497,497,497,497,0
20240809,104700,19726308,497,497,497,497,0
20240809,104600,19726308,497,497,497,497,0
20240809,104500,19726308,497,497,497,497,0
20240809,104400,19726308,497,497,497,497,0
20240809,104300,19726308,497,497,497,497,0
20240809,104200,19726308,497,497,497,497,0
20240809,104100,19726308,497,497,497,497,0
20240809,104000,19726308,497,497,497,497,0
20240809,103900,19726308,497,497,497,497,0
20240809,103800,19726308,497,497,497,497,46
20240809,103700,19703446,496,496,496,496,97
20240809,103600,19655334,496,496,496,496,0
20240809,103500,19655334,496,496,496,496,10
20240809,103400,19650374,496,496,496,496,0
20240809,103300,19650374,496,496,496,496,0
20240809,103200,19650374,496,496,496,496,58
20240809,103100,19621606,496,496,496,496,898
20240809,103000,19176198,496,496,496,496,0
20240809,102900,19176198,496,496,496,496,10
20240809,102800,19171238,496,496,496,496,0
20240809,102700,19171238,496,496,496,496,33
20240809,102600,19154870,498,498,498,498,0
20240809,102500,19154870,498,498,498,498,0
20240809,102400,19154870,498,498,498,498,0
20240809,102300,19154870,498,498,498,498,1
20240809,102200,19154372,499,499,499,499,0
20240809,102100,19154372,499,499,499,499,19
20240809,102000,19144891,495,496,496,495,1000
20240809,101900,18649861,498,498,498,498,0
20240809,101800,18649861,498,498,498,498,0
20240809,101700,18649861,498,498,498,498,60
20240809,101600,18619981,498,498,498,498,0
20240809,101500,18619981,498,496,498,496,16
20240809,101400,18612019,498,498,498,498,0
20240809,101300,18612019,498,498,498,498,10
20240809,101200,18607039,499,499,499,499,0
20240809,101100,18607039,499,499,499,499,39
20240809,101000,18587578,500,500,500,500,0
20240809,100900,18587578,500,500,500,500,0
20240809,100800,18587578,500,500,500,500,20
20240809,100700,18577578,497,497,497,497,4000
20240809,100600,16589578,495,499,499,495,1731
20240809,100500,15728479,501,501,501,501,1
20240809,100400,15727978,501,501,501,501,0
20240809,100300,15727978,501,501,501,501,0
20240809,100200,15727978,501,501,501,501,6
20240809,100100,15724972,501,501,501,501,0
20240809,100000,15724972,501,501,501,501,200
20240809,095900,15624772,501,501,501,501,0
20240809,095800,15624772,501,501,501,501,0
20240809,095700,15624772,501,501,501,501,3000
20240809,095600,14121772,501,501,501,501,0
20240809,095500,14121772,501,501,501,501,0
20240809,095400,14121772,501,501,501,501,5
20240809,095300,14119267,501,501,501,501,1
20240809,095200,14118766,499,500,500,499,2000
20240809,095100,13119812,500,500,500,500,93
20240809,095000,13073312,501,501,501,501,0
20240809,094900,13073312,501,501,501,501,4
20240809,094800,13071308,501,501,501,501,0
20240809,094700,13071308,501,501,501,501,4
20240809,094600,13069304,501,501,501,501,0
20240809,094500,13069304,501,501,501,501,0
20240809,094400,13069304,501,501,501,501,34
20240809,094300,13052270,501,501,501,501,15
20240809,094200,13044755,501,501,501,501,10
20240809,094100,13039745,501,501,501,501,3
20240809,094000,13038242,500,500,500,500,0
20240809,093900,13038242,500,500,500,500,0
20240809,093800,13038242,500,500,500,500,0
20240809,093700,13038242,500,500,500,500,4
20240809,093600,13036242,500,501,501,500,16
20240809,093500,13028231,500,500,500,500,54
20240809,093400,13001231,500,500,500,500,0
20240809,093300,13001231,500,500,500,500,0
20240809,093200,13001231,500,500,500,500,20
20240809,093100,12991231,500,500,500,500,53
20240809,093000,12964731,501,501,501,501,0
20240809,092900,12964731,501,501,501,501,0
20240809,092800,12964731,501,501,501,501,0
20240809,092700,12964731,501,501,501,501,2000
20240809,092600,11962731,500,503,503,500,3513
20240809,092500,10202172,502,502,502,502,400
20240809,092400,10001372,502,502,502,502,503
20240809,092300,9748866,502,502,502,502,0
20240809,092200,9748866,502,502,502,502,20
20240809,092100,9738826,503,503,503,503,0
20240809,092000,9738826,503,503,503,503,0
20240809,091900,9738826,503,503,503,503,0
20240809,091800,9738826,503,503,503,503,0
20240809,091700,9738826,503,503,503,503,0
20240809,091600,9738826,503,503,504,501,7796
20240809,091500,5829169,503,502,503,502,798
20240809,091400,5427977,501,500,501,500,1376
20240809,091300,4739524,499,499,499,499,0
20240809,091200,4739524,499,498,499,498,4741
20240809,091100,2373905,497,497,497,497,0
20240809,091000,2373905,497,497,497,497,1101
20240809,090900,1826708,497,497,497,497,200
20240809,090800,1727308,496,496,496,496,40
20240809,090700,1707468,496,496,496,496,0
20240809,090600,1707468,496,496,496,496,0
20240809,090500,1707468,496,495,496,495,839
20240809,090400,1292162,494,494,494,494,28
20240809,090300,1278330,492,492,492,492,0
20240809,090200,1278330,492,492,492,492,120
20240809,090100,1219290,492,492,492,492,89
20240809,090000,1175502,495,492,495,492,2388