stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184300,29433984,544,544,544,544,1230
20240809,184200,29433984,544,544,544,544,0
20240809,184100,29433984,544,544,544,544,0
20240809,184000,29433984,544,544,544,544,0
20240809,183900,29433984,544,544,544,544,0
20240809,183800,29433984,544,544,544,544,0
20240809,183700,29433984,544,544,544,544,0
20240809,183600,29433984,544,544,544,544,0
20240809,183500,29433984,544,544,544,544,0
20240809,183400,29433984,544,544,544,544,0
20240809,183300,29433984,544,544,544,544,0
20240809,183200,29433984,544,544,544,544,0
20240809,183100,29433984,544,544,544,544,0
20240809,183000,29433984,544,544,544,544,0
20240809,182900,29433984,544,544,544,544,0
20240809,182800,29433984,544,544,544,544,0
20240809,182700,29433984,544,544,544,544,0
20240809,182600,29433984,544,544,544,544,0
20240809,182500,29433984,544,544,544,544,0
20240809,182400,29433984,544,544,544,544,0
20240809,182300,29433984,544,544,544,544,0
20240809,182200,29433984,544,544,544,544,0
20240809,182100,29433984,544,544,544,544,0
20240809,182000,29433984,544,544,544,544,0
20240809,181900,29433984,544,544,544,544,0
20240809,181800,29433984,544,544,544,544,0
20240809,181700,29433984,544,544,544,544,0
20240809,181600,29433984,544,544,544,544,0
20240809,181500,29433984,544,544,544,544,0
20240809,181400,29433984,544,544,544,544,0
20240809,181300,29433984,544,544,544,544,1230
20240809,181200,29433984,544,544,544,544,0
20240809,181100,29433984,544,544,544,544,0
20240809,181000,29433984,544,544,544,544,0
20240809,180900,29433984,544,544,544,544,0
20240809,180800,29433984,544,544,544,544,0
20240809,180700,29433984,544,544,544,544,0
20240809,180600,29433984,544,544,544,544,0
20240809,180500,29433984,544,544,544,544,0
20240809,180400,29433984,544,544,544,544,0
20240809,180300,29433984,544,544,544,544,0
20240809,180200,29433984,544,544,544,544,0
20240809,180100,29433984,544,544,544,544,0
20240809,180000,29433984,544,544,544,544,0
20240809,175900,29433984,544,544,544,544,0
20240809,175800,29433984,544,544,544,544,0
20240809,175700,29433984,544,544,544,544,0
20240809,175600,29433984,544,544,544,544,0
20240809,175500,29433984,544,544,544,544,0
20240809,175400,29433984,544,544,544,544,0
20240809,175300,29433984,544,544,544,544,0
20240809,175200,29433984,544,544,544,544,0
20240809,175100,29433984,544,544,544,544,0
20240809,175000,29433984,544,544,544,544,0
20240809,174900,29433984,544,544,544,544,0
20240809,174800,29433984,544,544,544,544,0
20240809,174700,29433984,544,544,544,544,0
20240809,174600,29433984,544,544,544,544,0
20240809,174500,29433984,544,544,544,544,0
20240809,174400,29433984,544,544,544,544,0
20240809,174300,29433984,544,544,544,544,1230
20240809,174200,29433984,544,544,544,544,0
20240809,174100,29433984,544,544,544,544,0
20240809,174000,29433984,544,544,544,544,0
20240809,173900,29433984,544,544,544,544,0
20240809,173800,29433984,544,544,544,544,0
20240809,173700,29433984,544,544,544,544,0
20240809,173600,29433984,544,544,544,544,0
20240809,173500,29433984,544,544,544,544,0
20240809,173400,29433984,544,544,544,544,0
20240809,173300,29433984,544,544,544,544,0
20240809,173200,29433984,544,544,544,544,0
20240809,173100,29433984,544,544,544,544,0
20240809,173000,29433984,544,544,544,544,0
20240809,172900,29433984,544,544,544,544,0
20240809,172800,29433984,544,544,544,544,0
20240809,172700,29433984,544,544,544,544,0
20240809,172600,29433984,544,544,544,544,0
20240809,172500,29433984,544,544,544,544,0
20240809,172400,29433984,544,544,544,544,0
20240809,172300,29433984,544,544,544,544,0
20240809,172200,29433984,544,544,544,544,0
20240809,172100,29433984,544,544,544,544,0
20240809,172000,29433984,544,544,544,544,0
20240809,171900,29433984,544,544,544,544,0
20240809,171800,29433984,544,544,544,544,0
20240809,171700,29433984,544,544,544,544,0
20240809,171600,29433984,544,544,544,544,0
20240809,171500,29433984,544,544,544,544,0
20240809,171400,29433984,544,544,544,544,0
20240809,171300,29433984,544,544,544,544,1230
20240809,171200,29433984,544,544,544,544,0
20240809,171100,29433984,544,544,544,544,0
20240809,171000,29433984,544,544,544,544,0
20240809,170900,29433984,544,544,544,544,0
20240809,170800,29433984,544,544,544,544,0
20240809,170700,29433984,544,544,544,544,0
20240809,170600,29433984,544,544,544,544,0
20240809,170500,29433984,544,544,544,544,0
20240809,170400,29433984,544,544,544,544,0
20240809,170300,29433984,544,544,544,544,0
20240809,170200,29433984,544,544,544,544,0
20240809,170100,29433984,544,544,544,544,0
20240809,170000,29433984,544,544,544,544,0
20240809,165900,29433984,544,544,544,544,0
20240809,165800,29433984,544,544,544,544,0
20240809,165700,29433984,544,544,544,544,0
20240809,165600,29433984,544,544,544,544,0
20240809,165500,29433984,544,544,544,544,0
20240809,165400,29433984,544,544,544,544,0
20240809,165300,29433984,544,544,544,544,0
20240809,165200,29433984,544,544,544,544,0
20240809,165100,29433984,544,544,544,544,0
20240809,165000,29433984,544,544,544,544,0
20240809,164900,29433984,544,544,544,544,0
20240809,164800,29433984,544,544,544,544,0
20240809,164700,29433984,544,544,544,544,0
20240809,164600,29433984,544,544,544,544,0
20240809,164500,29433984,544,544,544,544,0
20240809,164400,29433984,544,544,544,544,0
20240809,164300,29433984,544,544,544,544,1230
20240809,164200,29433984,544,544,544,544,0
20240809,164100,29433984,544,544,544,544,0
20240809,164000,29433984,544,544,544,544,0
20240809,163900,29433984,544,544,544,544,0
20240809,163800,29433984,544,544,544,544,0
20240809,163700,29433984,544,544,544,544,0
20240809,163600,29433984,544,544,544,544,0
20240809,163500,29433984,544,544,544,544,0
20240809,163400,29433984,544,544,544,544,0
20240809,163300,29433984,544,544,544,544,0
20240809,163200,29433984,544,544,544,544,0
20240809,163100,29433984,544,544,544,544,0
20240809,163000,29433984,544,544,544,544,0
20240809,162900,29433984,544,544,544,544,0
20240809,162800,29433984,544,544,544,544,0
20240809,162700,29433984,544,544,544,544,0
20240809,162600,29433984,544,544,544,544,0
20240809,162500,29433984,544,544,544,544,0
20240809,162400,29433984,544,544,544,544,0
20240809,162300,29433984,544,544,544,544,0
20240809,162200,29433984,544,544,544,544,0
20240809,162100,29433984,544,544,544,544,0
20240809,162000,29433984,544,544,544,544,0
20240809,161900,29433984,544,544,544,544,0
20240809,161800,29433984,544,544,544,544,0
20240809,161700,29433984,544,544,544,544,0
20240809,161600,29433984,544,544,544,544,0
20240809,161500,29433984,544,544,544,544,0
20240809,161400,29433984,544,544,544,544,0
20240809,161300,29433984,544,544,544,544,1230
20240809,161200,29433984,544,544,544,544,0
20240809,161100,29433984,544,544,544,544,0
20240809,161000,29433984,544,544,544,544,0
20240809,160900,29433984,544,544,544,544,0
20240809,160800,29433984,544,544,544,544,0
20240809,160700,29433984,544,544,544,544,0
20240809,160600,29433984,544,544,544,544,0
20240809,160500,29433984,544,544,544,544,0
20240809,160400,29433984,544,544,544,544,0
20240809,160300,29433984,544,544,544,544,0
20240809,160200,29433984,544,544,544,544,0
20240809,160100,29433984,544,544,544,544,0
20240809,160000,29433984,544,544,544,544,0
20240809,155900,29433984,544,544,544,544,0
20240809,155800,29433984,544,544,544,544,0
20240809,155700,29433984,544,544,544,544,0
20240809,155600,29433984,544,544,544,544,0
20240809,155500,29433984,544,544,544,544,0
20240809,155400,29433984,544,544,544,544,0
20240809,155300,29433984,544,544,544,544,0
20240809,155200,29433984,544,544,544,544,0
20240809,155100,29433984,544,544,544,544,0
20240809,155000,29433984,544,544,544,544,0
20240809,154900,29433984,544,544,544,544,0
20240809,154800,29433984,544,544,544,544,0
20240809,154700,29433984,544,544,544,544,0
20240809,154600,29433984,544,544,544,544,0
20240809,154500,29433984,544,544,544,544,0
20240809,154400,29433984,544,544,544,544,0
20240809,154300,29433984,544,544,544,544,1230
20240809,154200,29433984,544,544,544,544,0
20240809,154100,29433984,544,544,544,544,0
20240809,154000,29433984,544,544,544,544,0
20240809,153900,29433984,544,544,544,544,0
20240809,153800,29433984,544,544,544,544,0
20240809,153700,29433984,544,544,544,544,0
20240809,153600,29433984,544,544,544,544,0
20240809,153500,29433984,544,544,544,544,0
20240809,153400,29433984,544,544,544,544,0
20240809,153300,29433984,544,544,544,544,0
20240809,153200,29433984,544,544,544,544,0
20240809,153100,29433984,544,544,544,544,0
20240809,153000,29433984,544,544,544,544,1230
20240809,152900,28764864,541,541,541,541,0
20240809,152800,28764864,541,541,541,541,0
20240809,152700,28764864,541,541,541,541,0
20240809,152600,28764864,541,541,541,541,0
20240809,152500,28764864,541,541,541,541,0
20240809,152400,28764864,541,541,541,541,0
20240809,152300,28764864,541,541,541,541,0
20240809,152200,28764864,541,541,541,541,0
20240809,152100,28764864,541,541,541,541,0
20240809,152000,28764864,541,541,541,541,0
20240809,151900,28764864,541,541,541,541,0
20240809,151800,28764864,541,542,542,541,379
20240809,151700,28559529,542,542,542,542,0
20240809,151600,28559529,542,542,542,542,0
20240809,151500,28559529,542,542,542,542,0
20240809,151400,28559529,542,542,542,542,0
20240809,151300,28559529,542,542,542,542,0
20240809,151200,28559529,542,542,542,542,0
20240809,151100,28559529,542,542,542,542,67
20240809,151000,28523215,542,542,542,542,10
20240809,150900,28517795,542,542,542,542,0
20240809,150800,28517795,542,542,542,542,25
20240809,150700,28504245,542,542,542,542,0
20240809,150600,28504245,542,542,542,542,0
20240809,150500,28504245,542,542,542,542,0
20240809,150400,28504245,542,542,542,542,0
20240809,150300,28504245,542,542,542,542,0
20240809,150200,28504245,542,542,542,542,0
20240809,150100,28504245,542,542,542,542,0
20240809,150000,28504245,542,542,542,542,0
20240809,145900,28504245,542,542,542,542,0
20240809,145800,28504245,542,542,542,542,0
20240809,145700,28504245,542,542,542,542,200
20240809,145600,28395845,542,542,542,542,0
20240809,145500,28395845,542,542,542,542,0
20240809,145400,28395845,542,542,542,542,0
20240809,145300,28395845,542,542,542,542,0
20240809,145200,28395845,542,542,542,542,0
20240809,145100,28395845,542,542,542,542,0
20240809,145000,28395845,542,542,542,542,0
20240809,144900,28395845,542,542,542,542,574
20240809,144800,28084737,542,542,542,542,10
20240809,144700,28079317,542,542,542,542,0
20240809,144600,28079317,542,542,542,542,0
20240809,144500,28079317,542,542,542,542,0
20240809,144400,28079317,542,542,542,542,0
20240809,144300,28079317,542,542,542,542,712
20240809,144200,27693413,542,542,542,542,0
20240809,144100,27693413,542,542,542,542,0
20240809,144000,27693413,542,542,542,542,0
20240809,143900,27693413,542,542,542,542,0
20240809,143800,27693413,542,542,542,542,0
20240809,143700,27693413,542,542,542,542,0
20240809,143600,27693413,542,542,542,542,0
20240809,143500,27693413,542,542,542,542,1
20240809,143400,27692871,537,537,537,537,0
20240809,143300,27692871,537,537,537,537,0
20240809,143200,27692871,537,537,537,537,0
20240809,143100,27692871,537,537,537,537,0
20240809,143000,27692871,537,537,537,537,0
20240809,142900,27692871,537,537,537,537,0
20240809,142800,27692871,537,537,537,537,0
20240809,142700,27692871,537,537,537,537,0
20240809,142600,27692871,537,537,537,537,0
20240809,142500,27692871,537,537,537,537,0
20240809,142400,27692871,537,541,541,537,4757
20240809,142300,25136052,544,544,544,544,0
20240809,142200,25136052,544,544,544,544,0
20240809,142100,25136052,544,544,544,544,0
20240809,142000,25136052,544,544,544,544,0
20240809,141900,25136052,544,544,544,544,0
20240809,141800,25136052,544,544,544,544,0
20240809,141700,25136052,544,544,544,544,0
20240809,141600,25136052,544,544,544,544,0
20240809,141500,25136052,544,544,544,544,0
20240809,141400,25136052,544,544,544,544,0
20240809,141300,25136052,544,544,544,544,0
20240809,141200,25136052,544,544,544,544,0
20240809,141100,25136052,544,544,544,544,0
20240809,141000,25136052,544,544,544,544,0
20240809,140900,25136052,544,544,544,544,0
20240809,140800,25136052,544,544,544,544,0
20240809,140700,25136052,544,544,544,544,3
20240809,140600,25134420,544,544,544,544,0
20240809,140500,25134420,544,544,544,544,0
20240809,140400,25134420,544,544,544,544,0
20240809,140300,25134420,544,544,544,544,14
20240809,140200,25126804,543,543,543,543,5
20240809,140100,25124089,542,542,542,542,0
20240809,140000,25124089,542,542,542,542,0
20240809,135900,25124089,542,542,542,542,10
20240809,135800,25118669,542,542,542,542,0
20240809,135700,25118669,542,542,542,542,5
20240809,135600,25115959,539,539,539,539,5
20240809,135500,25113264,544,544,544,544,0
20240809,135400,25113264,544,544,544,544,1
20240809,135300,25112720,544,540,544,540,674
20240809,135200,24747665,540,540,540,540,0
20240809,135100,24747665,540,540,540,540,0
20240809,135000,24747665,540,540,540,540,0
20240809,134900,24747665,540,540,540,540,0
20240809,134800,24747665,540,540,540,540,1500
20240809,134700,23937665,538,538,538,538,0
20240809,134600,23937665,538,538,538,538,0
20240809,134500,23937665,538,538,538,538,0
20240809,134400,23937665,538,538,538,538,0
20240809,134300,23937665,538,538,538,538,0
20240809,134200,23937665,538,538,538,538,0
20240809,134100,23937665,538,538,538,538,0
20240809,134000,23937665,538,538,538,538,0
20240809,133900,23937665,538,538,538,538,0
20240809,133800,23937665,538,538,538,538,1054
20240809,133700,23370613,538,538,538,538,0
20240809,133600,23370613,538,538,538,538,0
20240809,133500,23370613,538,538,538,538,0
20240809,133400,23370613,538,538,538,538,0
20240809,133300,23370613,538,538,538,538,2
20240809,133200,23369537,538,538,538,538,0
20240809,133100,23369537,538,538,538,538,0
20240809,133000,23369537,538,538,538,538,0
20240809,132900,23369537,538,538,538,538,0
20240809,132800,23369537,538,538,538,538,4263
20240809,132700,21076043,540,540,540,540,0
20240809,132600,21076043,540,540,540,540,0
20240809,132500,21076043,540,540,540,540,20
20240809,132400,21065243,540,540,540,540,0
20240809,132300,21065243,540,540,540,540,0
20240809,132200,21065243,540,540,540,540,0
20240809,132100,21065243,540,540,540,540,0
20240809,132000,21065243,540,540,540,540,0
20240809,131900,21065243,540,540,540,540,0
20240809,131800,21065243,540,540,540,540,0
20240809,131700,21065243,540,540,540,540,0
20240809,131600,21065243,540,540,540,540,6
20240809,131500,21062003,538,538,538,538,0
20240809,131400,21062003,538,538,538,538,0
20240809,131300,21062003,538,538,538,538,0
20240809,131200,21062003,538,539,539,538,7605
20240809,131100,16963960,540,540,540,540,0
20240809,131000,16963960,540,540,540,540,0
20240809,130900,16963960,540,540,540,540,0
20240809,130800,16963960,540,540,540,540,0
20240809,130700,16963960,540,540,540,540,0
20240809,130600,16963960,540,540,540,540,0
20240809,130500,16963960,540,540,540,540,2
20240809,130400,16962880,540,540,540,540,1
20240809,130300,16962340,539,539,539,539,0
20240809,130200,16962340,539,539,539,539,0
20240809,130100,16962340,539,539,539,539,0
20240809,130000,16962340,539,539,539,539,0
20240809,125900,16962340,539,539,539,539,0
20240809,125800,16962340,539,539,539,539,0
20240809,125700,16962340,539,539,539,539,200
20240809,125600,16854540,540,540,540,540,2
20240809,125500,16853460,540,540,540,540,0
20240809,125400,16853460,540,540,540,540,1000
20240809,125300,16313460,540,540,540,540,0
20240809,125200,16313460,540,540,540,540,0
20240809,125100,16313460,540,540,540,540,0
20240809,125000,16313460,540,540,540,540,0
20240809,124900,16313460,540,540,540,540,3
20240809,124800,16311840,540,540,540,540,0
20240809,124700,16311840,540,540,540,540,0
20240809,124600,16311840,540,540,540,540,0
20240809,124500,16311840,540,540,540,540,0
20240809,124400,16311840,540,540,540,540,0
20240809,124300,16311840,540,540,540,540,0
20240809,124200,16311840,540,540,540,540,17
20240809,124100,16302660,540,540,540,540,0
20240809,124000,16302660,540,540,540,540,0
20240809,123900,16302660,540,540,540,540,0
20240809,123800,16302660,540,540,540,540,0
20240809,123700,16302660,540,540,540,540,0
20240809,123600,16302660,540,540,540,540,0
20240809,123500,16302660,540,540,540,540,0
20240809,123400,16302660,540,540,540,540,1000
20240809,123300,15762660,540,540,540,540,0
20240809,123200,15762660,540,540,540,540,0
20240809,123100,15762660,540,540,540,540,0
20240809,123000,15762660,540,540,540,540,0
20240809,122900,15762660,540,540,540,540,0
20240809,122800,15762660,540,540,540,540,422
20240809,122700,15534780,541,541,541,541,0
20240809,122600,15534780,541,541,541,541,127
20240809,122500,15466073,541,541,541,541,451
20240809,122400,15222082,542,542,542,542,10
20240809,122300,15216662,541,541,541,541,0
20240809,122200,15216662,541,541,541,541,294
20240809,122100,15057608,542,542,542,542,0
20240809,122000,15057608,542,542,542,542,1200
20240809,121900,14407208,542,542,542,542,0
20240809,121800,14407208,542,542,542,542,2
20240809,121700,14406124,542,542,542,542,0
20240809,121600,14406124,542,542,542,542,0
20240809,121500,14406124,542,542,542,542,0
20240809,121400,14406124,542,542,542,542,0
20240809,121300,14406124,542,542,542,542,0
20240809,121200,14406124,542,542,542,542,0
20240809,121100,14406124,542,542,542,542,0
20240809,121000,14406124,542,542,542,542,0
20240809,120900,14406124,542,542,542,542,0
20240809,120800,14406124,542,542,542,542,0
20240809,120700,14406124,542,542,542,542,0
20240809,120600,14406124,542,542,542,542,0
20240809,120500,14406124,542,542,542,542,0
20240809,120400,14406124,542,542,542,542,1
20240809,120300,14405582,542,542,542,542,0
20240809,120200,14405582,542,542,542,542,0
20240809,120100,14405582,542,542,542,542,0
20240809,120000,14405582,542,542,542,542,0
20240809,115900,14405582,542,542,542,542,0
20240809,115800,14405582,542,542,542,542,0
20240809,115700,14405582,542,542,542,542,0
20240809,115600,14405582,542,542,542,542,0
20240809,115500,14405582,542,542,542,542,0
20240809,115400,14405582,542,542,542,542,0
20240809,115300,14405582,542,542,542,542,0
20240809,115200,14405582,542,542,542,542,0
20240809,115100,14405582,542,542,542,542,0
20240809,115000,14405582,542,542,542,542,0
20240809,114900,14405582,542,542,542,542,0
20240809,114800,14405582,542,542,542,542,1
20240809,114700,14405040,542,542,542,542,0
20240809,114600,14405040,542,542,542,542,0
20240809,114500,14405040,542,542,542,542,0
20240809,114400,14405040,542,542,542,542,0
20240809,114300,14405040,542,542,542,542,0
20240809,114200,14405040,542,542,542,542,0
20240809,114100,14405040,542,542,542,542,0
20240809,114000,14405040,542,542,542,542,0
20240809,113900,14405040,542,542,542,542,2
20240809,113800,14403956,542,542,542,542,0
20240809,113700,14403956,542,542,542,542,0
20240809,113600,14403956,542,542,542,542,0
20240809,113500,14403956,542,542,542,542,0
20240809,113400,14403956,542,542,542,542,0
20240809,113300,14403956,542,542,542,542,0
20240809,113200,14403956,542,542,542,542,0
20240809,113100,14403956,542,542,542,542,0
20240809,113000,14403956,542,542,542,542,0
20240809,112900,14403956,542,542,542,542,0
20240809,112800,14403956,542,542,542,542,0
20240809,112700,14403956,542,542,542,542,0
20240809,112600,14403956,542,542,542,542,0
20240809,112500,14403956,542,542,542,542,0
20240809,112400,14403956,542,542,542,542,0
20240809,112300,14403956,542,542,542,542,0
20240809,112200,14403956,542,542,542,542,0
20240809,112100,14403956,542,542,542,542,1000
20240809,112000,13861956,542,542,542,542,0
20240809,111900,13861956,542,542,542,542,0
20240809,111800,13861956,542,542,542,542,1
20240809,111700,13861414,542,542,542,542,0
20240809,111600,13861414,542,542,542,542,5
20240809,111500,13858704,542,542,542,542,10
20240809,111400,13853284,542,542,542,542,917
20240809,111300,13356270,542,542,542,542,0
20240809,111200,13356270,542,542,542,542,461
20240809,111100,13106408,543,543,543,543,0
20240809,111000,13106408,543,543,543,543,0
20240809,110900,13106408,543,543,543,543,0
20240809,110800,13106408,543,543,543,543,0
20240809,110700,13106408,543,543,543,543,0
20240809,110600,13106408,543,543,543,543,0
20240809,110500,13106408,543,543,543,543,0
20240809,110400,13106408,543,543,543,543,0
20240809,110300,13106408,543,543,543,543,0
20240809,110200,13106408,543,543,543,543,0
20240809,110100,13106408,543,543,543,543,0
20240809,110000,13106408,543,543,543,543,0
20240809,105900,13106408,543,543,543,543,0
20240809,105800,13106408,543,543,543,543,0
20240809,105700,13106408,543,543,543,543,3
20240809,105600,13104779,539,539,539,539,0
20240809,105500,13104779,539,539,539,539,0
20240809,105400,13104779,539,539,539,539,0
20240809,105300,13104779,539,539,539,539,0
20240809,105200,13104779,539,539,539,539,0
20240809,105100,13104779,539,539,539,539,0
20240809,105000,13104779,539,539,539,539,0
20240809,104900,13104779,539,539,539,539,0
20240809,104800,13104779,539,539,539,539,0
20240809,104700,13104779,539,539,539,539,0
20240809,104600,13104779,539,539,539,539,0
20240809,104500,13104779,539,539,539,539,1
20240809,104400,13104240,539,539,539,539,0
20240809,104300,13104240,539,539,539,539,0
20240809,104200,13104240,539,539,539,539,0
20240809,104100,13104240,539,539,539,539,0
20240809,104000,13104240,539,539,539,539,0
20240809,103900,13104240,539,539,539,539,200
20240809,103800,12996440,539,539,539,539,0
20240809,103700,12996440,539,539,539,539,404
20240809,103600,12778684,539,539,539,539,596
20240809,103500,12457440,539,544,544,539,1001
20240809,103400,11917896,539,539,539,539,917
20240809,103300,11423633,539,539,539,539,307
20240809,103200,11258160,540,540,540,540,0
20240809,103100,11258160,540,540,540,540,2747
20240809,103000,9774780,540,542,542,540,2000
20240809,102900,8694590,543,543,543,543,0
20240809,102800,8694590,543,543,543,543,0
20240809,102700,8694590,543,543,543,543,0
20240809,102600,8694590,543,543,543,543,0
20240809,102500,8694590,543,543,543,543,0
20240809,102400,8694590,543,543,543,543,0
20240809,102300,8694590,543,543,543,543,5
20240809,102200,8691875,544,544,544,544,0
20240809,102100,8691875,544,544,544,544,0
20240809,102000,8691875,544,544,544,544,0
20240809,101900,8691875,544,544,544,544,0
20240809,101800,8691875,544,544,544,544,0
20240809,101700,8691875,544,544,544,544,0
20240809,101600,8691875,544,544,544,544,0
20240809,101500,8691875,544,544,544,544,0
20240809,101400,8691875,544,544,544,544,50
20240809,101300,8664675,543,543,543,543,0
20240809,101200,8664675,543,543,543,543,0
20240809,101100,8664675,543,543,543,543,0
20240809,101000,8664675,543,543,543,543,1
20240809,100900,8664132,544,544,544,544,0
20240809,100800,8664132,544,544,544,544,0
20240809,100700,8664132,544,544,544,544,0
20240809,100600,8664132,544,544,544,544,2
20240809,100500,8663044,541,541,541,541,0
20240809,100400,8663044,541,541,541,541,0
20240809,100300,8663044,541,543,543,541,66
20240809,100200,8627303,543,543,543,543,15
20240809,100100,8619158,545,545,545,545,67
20240809,100000,8582643,545,545,545,545,0
20240809,095900,8582643,545,545,545,545,0
20240809,095800,8582643,545,545,545,545,0
20240809,095700,8582643,545,545,545,545,0
20240809,095600,8582643,545,545,545,545,0
20240809,095500,8582643,545,545,545,545,85
20240809,095400,8536318,545,545,545,545,1
20240809,095300,8535773,545,545,545,545,1
20240809,095200,8535228,545,545,545,545,3
20240809,095100,8533593,545,545,545,545,14
20240809,095000,8525963,545,545,545,545,0
20240809,094900,8525963,545,545,545,545,0
20240809,094800,8525963,545,545,545,545,0
20240809,094700,8525963,545,545,545,545,1
20240809,094600,8525418,545,545,545,545,0
20240809,094500,8525418,545,545,545,545,1
20240809,094400,8524873,545,545,545,545,460
20240809,094300,8274173,545,545,545,545,3
20240809,094200,8272538,545,545,545,545,57
20240809,094100,8241473,544,544,544,544,0
20240809,094000,8241473,544,544,544,544,0
20240809,093900,8241473,544,544,544,544,1973
20240809,093800,7168161,544,546,546,544,295
20240809,093700,7007395,547,547,547,547,1
20240809,093600,7006848,547,547,547,547,20
20240809,093500,6995908,548,548,548,548,3
20240809,093400,6994264,548,548,548,548,0
20240809,093300,6994264,548,548,548,548,0
20240809,093200,6994264,548,548,548,548,0
20240809,093100,6994264,548,548,548,548,0
20240809,093000,6994264,548,548,548,548,0
20240809,092900,6994264,548,548,548,548,0
20240809,092800,6994264,548,548,548,548,6
20240809,092700,6990976,548,548,548,548,0
20240809,092600,6990976,548,548,548,548,0
20240809,092500,6990976,548,548,548,548,0
20240809,092400,6990976,548,548,548,548,0
20240809,092300,6990976,548,548,548,548,0
20240809,092200,6990976,548,548,548,548,14
20240809,092100,6983304,548,548,548,548,3
20240809,092000,6981660,548,548,548,548,0
20240809,091900,6981660,548,548,548,548,0
20240809,091800,6981660,548,548,548,548,200
20240809,091700,6872060,548,548,548,548,23
20240809,091600,6859456,547,547,547,547,0
20240809,091500,6859456,547,547,547,547,0
20240809,091400,6859456,547,547,547,547,0
20240809,091300,6859456,547,545,547,545,294
20240809,091200,6699070,544,544,544,544,6858
20240809,091100,2968318,544,544,544,544,0
20240809,091000,2968318,544,544,544,544,1141
20240809,090900,2347614,544,544,544,544,0
20240809,090800,2347614,544,543,544,543,165
20240809,090700,2258018,538,538,538,538,0
20240809,090600,2258018,538,538,538,538,0
20240809,090500,2258018,538,539,539,538,180
20240809,090400,2161024,539,539,539,539,196
20240809,090300,2055380,538,538,538,538,0
20240809,090200,2055380,538,539,539,538,1286
20240809,090100,1363264,544,544,544,544,50
20240809,090000,1336064,544,544,544,544,2456