stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,184300,118001368,565,565,565,565,2081
20240814,184200,118001368,565,565,565,565,0
20240814,184100,118001368,565,565,565,565,0
20240814,184000,118001368,565,565,565,565,0
20240814,183900,118001368,565,565,565,565,0
20240814,183800,118001368,565,565,565,565,0
20240814,183700,118001368,565,565,565,565,0
20240814,183600,118001368,565,565,565,565,0
20240814,183500,118001368,565,565,565,565,0
20240814,183400,118001368,565,565,565,565,0
20240814,183300,118001368,565,565,565,565,0
20240814,183200,118001368,565,565,565,565,0
20240814,183100,118001368,565,565,565,565,0
20240814,183000,118001368,565,565,565,565,0
20240814,182900,118001368,565,565,565,565,0
20240814,182800,118001368,565,565,565,565,0
20240814,182700,118001368,565,565,565,565,0
20240814,182600,118001368,565,565,565,565,0
20240814,182500,118001368,565,565,565,565,0
20240814,182400,118001368,565,565,565,565,0
20240814,182300,118001368,565,565,565,565,0
20240814,182200,118001368,565,565,565,565,0
20240814,182100,118001368,565,565,565,565,0
20240814,182000,118001368,565,565,565,565,0
20240814,181900,118001368,565,565,565,565,0
20240814,181800,118001368,565,565,565,565,0
20240814,181700,118001368,565,565,565,565,0
20240814,181600,118001368,565,565,565,565,0
20240814,181500,118001368,565,565,565,565,0
20240814,181400,118001368,565,565,565,565,0
20240814,181300,118001368,565,565,565,565,2081
20240814,181200,118001368,565,565,565,565,0
20240814,181100,118001368,565,565,565,565,0
20240814,181000,118001368,565,565,565,565,0
20240814,180900,118001368,565,565,565,565,0
20240814,180800,118001368,565,565,565,565,0
20240814,180700,118001368,565,565,565,565,0
20240814,180600,118001368,565,565,565,565,0
20240814,180500,118001368,565,565,565,565,0
20240814,180400,118001368,565,565,565,565,0
20240814,180300,118001368,565,565,565,565,0
20240814,180200,118001368,565,565,565,565,0
20240814,180100,118001368,565,565,565,565,0
20240814,180000,118001368,565,565,565,565,0
20240814,175900,118001368,565,565,565,565,0
20240814,175800,118001368,565,565,565,565,0
20240814,175700,118001368,565,565,565,565,0
20240814,175600,118001368,565,565,565,565,0
20240814,175500,118001368,565,565,565,565,0
20240814,175400,118001368,565,565,565,565,0
20240814,175300,118001368,565,565,565,565,0
20240814,175200,118001368,565,565,565,565,0
20240814,175100,118001368,565,565,565,565,0
20240814,175000,118001368,565,565,565,565,0
20240814,174900,118001368,565,565,565,565,0
20240814,174800,118001368,565,565,565,565,0
20240814,174700,118001368,565,565,565,565,0
20240814,174600,118001368,565,565,565,565,0
20240814,174500,118001368,565,565,565,565,0
20240814,174400,118001368,565,565,565,565,0
20240814,174300,118001368,565,565,565,565,2081
20240814,174200,118001368,565,565,565,565,0
20240814,174100,118001368,565,565,565,565,0
20240814,174000,118001368,565,565,565,565,0
20240814,173900,118001368,565,565,565,565,0
20240814,173800,118001368,565,565,565,565,0
20240814,173700,118001368,565,565,565,565,0
20240814,173600,118001368,565,565,565,565,0
20240814,173500,118001368,565,565,565,565,0
20240814,173400,118001368,565,565,565,565,0
20240814,173300,118001368,565,565,565,565,0
20240814,173200,118001368,565,565,565,565,0
20240814,173100,118001368,565,565,565,565,0
20240814,173000,118001368,565,565,565,565,0
20240814,172900,118001368,565,565,565,565,0
20240814,172800,118001368,565,565,565,565,0
20240814,172700,118001368,565,565,565,565,0
20240814,172600,118001368,565,565,565,565,0
20240814,172500,118001368,565,565,565,565,0
20240814,172400,118001368,565,565,565,565,0
20240814,172300,118001368,565,565,565,565,0
20240814,172200,118001368,565,565,565,565,0
20240814,172100,118001368,565,565,565,565,0
20240814,172000,118001368,565,565,565,565,0
20240814,171900,118001368,565,565,565,565,0
20240814,171800,118001368,565,565,565,565,0
20240814,171700,118001368,565,565,565,565,0
20240814,171600,118001368,565,565,565,565,0
20240814,171500,118001368,565,565,565,565,0
20240814,171400,118001368,565,565,565,565,0
20240814,171300,118001368,565,565,565,565,2081
20240814,171200,118001368,565,565,565,565,0
20240814,171100,118001368,565,565,565,565,0
20240814,171000,118001368,565,565,565,565,0
20240814,170900,118001368,565,565,565,565,0
20240814,170800,118001368,565,565,565,565,0
20240814,170700,118001368,565,565,565,565,0
20240814,170600,118001368,565,565,565,565,0
20240814,170500,118001368,565,565,565,565,0
20240814,170400,118001368,565,565,565,565,0
20240814,170300,118001368,565,565,565,565,0
20240814,170200,118001368,565,565,565,565,0
20240814,170100,118001368,565,565,565,565,0
20240814,170000,118001368,565,565,565,565,0
20240814,165900,118001368,565,565,565,565,0
20240814,165800,118001368,565,565,565,565,0
20240814,165700,118001368,565,565,565,565,0
20240814,165600,118001368,565,565,565,565,0
20240814,165500,118001368,565,565,565,565,0
20240814,165400,118001368,565,565,565,565,0
20240814,165300,118001368,565,565,565,565,0
20240814,165200,118001368,565,565,565,565,0
20240814,165100,118001368,565,565,565,565,0
20240814,165000,118001368,565,565,565,565,0
20240814,164900,118001368,565,565,565,565,0
20240814,164800,118001368,565,565,565,565,0
20240814,164700,118001368,565,565,565,565,0
20240814,164600,118001368,565,565,565,565,0
20240814,164500,118001368,565,565,565,565,0
20240814,164400,118001368,565,565,565,565,0
20240814,164300,118001368,565,565,565,565,2081
20240814,164200,118001368,565,565,565,565,0
20240814,164100,118001368,565,565,565,565,0
20240814,164000,118001368,565,565,565,565,0
20240814,163900,118001368,565,565,565,565,0
20240814,163800,118001368,565,565,565,565,0
20240814,163700,118001368,565,565,565,565,0
20240814,163600,118001368,565,565,565,565,0
20240814,163500,118001368,565,565,565,565,0
20240814,163400,118001368,565,565,565,565,0
20240814,163300,118001368,565,565,565,565,0
20240814,163200,118001368,565,565,565,565,0
20240814,163100,118001368,565,565,565,565,0
20240814,163000,118001368,565,565,565,565,0
20240814,162900,118001368,565,565,565,565,0
20240814,162800,118001368,565,565,565,565,0
20240814,162700,118001368,565,565,565,565,0
20240814,162600,118001368,565,565,565,565,0
20240814,162500,118001368,565,565,565,565,0
20240814,162400,118001368,565,565,565,565,0
20240814,162300,118001368,565,565,565,565,0
20240814,162200,118001368,565,565,565,565,0
20240814,162100,118001368,565,565,565,565,0
20240814,162000,118001368,565,565,565,565,0
20240814,161900,118001368,565,565,565,565,0
20240814,161800,118001368,565,565,565,565,0
20240814,161700,118001368,565,565,565,565,0
20240814,161600,118001368,565,565,565,565,0
20240814,161500,118001368,565,565,565,565,0
20240814,161400,118001368,565,565,565,565,0
20240814,161300,118001368,565,565,565,565,2081
20240814,161200,118001368,565,565,565,565,0
20240814,161100,118001368,565,565,565,565,0
20240814,161000,118001368,565,565,565,565,0
20240814,160900,118001368,565,565,565,565,0
20240814,160800,118001368,565,565,565,565,0
20240814,160700,118001368,565,565,565,565,0
20240814,160600,118001368,565,565,565,565,0
20240814,160500,118001368,565,565,565,565,0
20240814,160400,118001368,565,565,565,565,0
20240814,160300,118001368,565,565,565,565,0
20240814,160200,118001368,565,565,565,565,0
20240814,160100,118001368,565,565,565,565,0
20240814,160000,118001368,565,565,565,565,0
20240814,155900,118001368,565,565,565,565,0
20240814,155800,118001368,565,565,565,565,0
20240814,155700,118001368,565,565,565,565,0
20240814,155600,118001368,565,565,565,565,0
20240814,155500,118001368,565,565,565,565,0
20240814,155400,118001368,565,565,565,565,0
20240814,155300,118001368,565,565,565,565,0
20240814,155200,118001368,565,565,565,565,0
20240814,155100,118001368,565,565,565,565,0
20240814,155000,118001368,565,565,565,565,0
20240814,154900,118001368,565,565,565,565,0
20240814,154800,118001368,565,565,565,565,0
20240814,154700,118001368,565,565,565,565,0
20240814,154600,118001368,565,565,565,565,0
20240814,154500,118001368,565,565,565,565,0
20240814,154400,118001368,565,565,565,565,0
20240814,154300,118001368,565,565,565,565,2081
20240814,154200,118001368,565,565,565,565,0
20240814,154100,118001368,565,565,565,565,0
20240814,154000,118001368,565,565,565,565,0
20240814,153900,118001368,565,565,565,565,0
20240814,153800,118001368,565,565,565,565,0
20240814,153700,118001368,565,565,565,565,0
20240814,153600,118001368,565,565,565,565,0
20240814,153500,118001368,565,565,565,565,0
20240814,153400,118001368,565,565,565,565,0
20240814,153300,118001368,565,565,565,565,0
20240814,153200,118001368,565,565,565,565,0
20240814,153100,118001368,565,565,565,565,0
20240814,153000,118001368,565,565,565,565,2081
20240814,152900,116825603,565,565,565,565,0
20240814,152800,116825603,565,565,565,565,0
20240814,152700,116825603,565,565,565,565,0
20240814,152600,116825603,565,565,565,565,0
20240814,152500,116825603,565,565,565,565,0
20240814,152400,116825603,565,565,565,565,0
20240814,152300,116825603,565,565,565,565,0
20240814,152200,116825603,565,565,565,565,0
20240814,152100,116825603,565,565,565,565,0
20240814,152000,116825603,565,565,565,565,0
20240814,151900,116825603,565,569,569,565,5635
20240814,151800,113629873,570,569,570,569,175
20240814,151700,113530297,569,568,569,568,2
20240814,151600,113529160,570,570,570,570,1
20240814,151500,113528590,568,568,568,568,0
20240814,151400,113528590,568,568,568,568,0
20240814,151300,113528590,568,568,568,568,0
20240814,151200,113528590,568,568,568,568,0
20240814,151100,113528590,568,570,570,568,14
20240814,151000,113520612,570,570,570,570,0
20240814,150900,113520612,570,570,570,570,3
20240814,150800,113518902,568,568,568,568,0
20240814,150700,113518902,568,568,568,568,50
20240814,150600,113490502,568,568,568,568,0
20240814,150500,113490502,568,568,568,568,0
20240814,150400,113490502,568,569,569,568,400
20240814,150300,113263272,569,569,569,569,20
20240814,150200,113251892,569,569,569,569,50
20240814,150100,113223442,568,568,568,568,0
20240814,150000,113223442,568,568,568,568,0
20240814,145900,113223442,568,568,568,568,0
20240814,145800,113223442,568,568,568,568,0
20240814,145700,113223442,568,568,568,568,0
20240814,145600,113223442,568,568,568,568,0
20240814,145500,113223442,568,568,568,568,0
20240814,145400,113223442,568,569,569,568,692
20240814,145300,112830355,569,569,569,569,0
20240814,145200,112830355,569,569,569,569,194
20240814,145100,112719969,570,571,571,569,622
20240814,145000,112366048,570,570,570,570,1
20240814,144900,112365478,570,570,570,570,12
20240814,144800,112358638,571,571,571,571,0
20240814,144700,112358638,571,572,572,571,1011
20240814,144600,111780347,572,572,572,572,0
20240814,144500,111780347,572,572,572,572,1
20240814,144400,111779775,572,572,572,572,0
20240814,144300,111779775,572,572,572,572,0
20240814,144200,111779775,572,572,572,572,3
20240814,144100,111778059,572,572,572,572,26
20240814,144000,111763187,572,572,572,572,7
20240814,143900,111759183,573,573,573,573,0
20240814,143800,111759183,573,573,573,573,0
20240814,143700,111759183,573,573,573,573,1
20240814,143600,111758610,572,572,572,572,0
20240814,143500,111758610,572,572,572,572,0
20240814,143400,111758610,572,572,572,572,0
20240814,143300,111758610,572,569,573,569,1001
20240814,143200,111187328,569,569,569,569,0
20240814,143100,111187328,569,569,569,569,0
20240814,143000,111187328,569,569,569,569,1822
20240814,142900,110150610,569,569,569,569,0
20240814,142800,110150610,569,569,569,569,0
20240814,142700,110150610,569,569,569,569,0
20240814,142600,110150610,569,569,569,569,0
20240814,142500,110150610,569,569,569,569,1000
20240814,142400,109581610,569,569,569,569,0
20240814,142300,109581610,569,569,569,569,0
20240814,142200,109581610,569,569,569,569,0
20240814,142100,109581610,569,569,569,569,0
20240814,142000,109581610,569,569,569,569,0
20240814,141900,109581610,569,569,569,569,4000
20240814,141800,107305610,569,569,569,569,0
20240814,141700,107305610,569,569,569,569,0
20240814,141600,107305610,569,569,569,569,0
20240814,141500,107305610,569,569,569,569,46
20240814,141400,107279436,569,569,569,569,0
20240814,141300,107279436,569,569,569,569,0
20240814,141200,107279436,569,569,569,569,0
20240814,141100,107279436,569,569,569,569,0
20240814,141000,107279436,569,569,569,569,0
20240814,140900,107279436,569,569,569,569,9
20240814,140800,107274315,569,569,569,569,0
20240814,140700,107274315,569,569,569,569,0
20240814,140600,107274315,569,569,569,569,0
20240814,140500,107274315,569,569,569,569,0
20240814,140400,107274315,569,569,569,569,0
20240814,140300,107274315,569,568,569,568,3030
20240814,140200,105553274,569,569,569,569,1
20240814,140100,105552705,568,568,568,568,1
20240814,140000,105552137,569,569,569,569,0
20240814,135900,105552137,569,568,569,568,1001
20240814,135800,104983568,568,568,568,568,2021
20240814,135700,103835640,569,569,569,569,1
20240814,135600,103835071,568,568,568,568,12005
20240814,135500,97016231,567,567,567,567,0
20240814,135400,97016231,567,567,567,567,0
20240814,135300,97016231,567,567,567,567,0
20240814,135200,97016231,567,567,567,567,0
20240814,135100,97016231,567,567,567,567,0
20240814,135000,97016231,567,567,567,567,0
20240814,134900,97016231,567,567,567,567,0
20240814,134800,97016231,567,567,567,567,0
20240814,134700,97016231,567,567,567,567,0
20240814,134600,97016231,567,567,567,567,10
20240814,134500,97010561,567,567,567,567,0
20240814,134400,97010561,567,567,567,567,0
20240814,134300,97010561,567,567,567,567,0
20240814,134200,97010561,567,567,567,567,0
20240814,134100,97010561,567,567,567,567,0
20240814,134000,97010561,567,567,567,567,0
20240814,133900,97010561,567,567,567,567,0
20240814,133800,97010561,567,567,567,567,19
20240814,133700,96999788,567,567,567,567,0
20240814,133600,96999788,567,567,567,567,0
20240814,133500,96999788,567,567,567,567,0
20240814,133400,96999788,567,567,567,567,0
20240814,133300,96999788,567,567,567,567,0
20240814,133200,96999788,567,567,567,567,0
20240814,133100,96999788,567,567,567,567,0
20240814,133000,96999788,567,567,567,567,0
20240814,132900,96999788,567,567,567,567,0
20240814,132800,96999788,567,567,567,567,0
20240814,132700,96999788,567,567,567,567,0
20240814,132600,96999788,567,567,567,567,0
20240814,132500,96999788,567,567,567,567,0
20240814,132400,96999788,567,567,567,567,0
20240814,132300,96999788,567,567,567,567,51
20240814,132200,96970871,568,568,568,568,0
20240814,132100,96970871,568,568,568,568,0
20240814,132000,96970871,568,568,568,568,0
20240814,131900,96970871,568,568,568,568,0
20240814,131800,96970871,568,568,568,568,0
20240814,131700,96970871,568,568,568,568,161
20240814,131600,96879423,568,568,568,568,0
20240814,131500,96879423,568,568,568,568,0
20240814,131400,96879423,568,568,568,568,0
20240814,131300,96879423,568,568,568,568,0
20240814,131200,96879423,568,568,568,568,1
20240814,131100,96878855,568,568,568,568,0
20240814,131000,96878855,568,568,568,568,0
20240814,130900,96878855,568,568,568,568,0
20240814,130800,96878855,568,568,568,568,0
20240814,130700,96878855,568,568,568,568,202
20240814,130600,96764119,568,568,568,568,0
20240814,130500,96764119,568,568,568,568,10
20240814,130400,96758439,568,568,568,568,2
20240814,130300,96757303,565,565,565,565,0
20240814,130200,96757303,565,565,565,565,16
20240814,130100,96748263,568,568,568,568,0
20240814,130000,96748263,568,568,568,568,0
20240814,125900,96748263,568,568,568,568,0
20240814,125800,96748263,568,568,568,568,0
20240814,125700,96748263,568,568,568,568,0
20240814,125600,96748263,568,568,568,568,0
20240814,125500,96748263,568,565,568,565,61
20240814,125400,96713795,565,565,565,565,0
20240814,125300,96713795,565,565,565,565,0
20240814,125200,96713795,565,565,565,565,0
20240814,125100,96713795,565,565,565,565,0
20240814,125000,96713795,565,565,565,565,0
20240814,124900,96713795,565,565,565,565,0
20240814,124800,96713795,565,565,565,565,0
20240814,124700,96713795,565,565,565,565,0
20240814,124600,96713795,565,565,565,565,0
20240814,124500,96713795,565,565,565,565,0
20240814,124400,96713795,565,565,565,565,0
20240814,124300,96713795,565,565,565,565,0
20240814,124200,96713795,565,565,565,565,0
20240814,124100,96713795,565,565,565,565,0
20240814,124000,96713795,565,565,565,565,0
20240814,123900,96713795,565,565,565,565,0
20240814,123800,96713795,565,565,565,565,0
20240814,123700,96713795,565,565,565,565,0
20240814,123600,96713795,565,565,565,565,0
20240814,123500,96713795,565,565,565,565,0
20240814,123400,96713795,565,565,565,565,0
20240814,123300,96713795,565,565,565,565,0
20240814,123200,96713795,565,565,565,565,1
20240814,123100,96713230,567,567,567,567,0
20240814,123000,96713230,567,567,567,567,0
20240814,122900,96713230,567,567,567,567,0
20240814,122800,96713230,567,567,567,567,0
20240814,122700,96713230,567,567,567,567,0
20240814,122600,96713230,567,567,567,567,0
20240814,122500,96713230,567,567,567,567,0
20240814,122400,96713230,567,567,567,567,0
20240814,122300,96713230,567,567,567,567,0
20240814,122200,96713230,567,567,567,567,0
20240814,122100,96713230,567,567,567,567,0
20240814,122000,96713230,567,567,567,567,0
20240814,121900,96713230,567,567,567,567,0
20240814,121800,96713230,567,567,567,567,0
20240814,121700,96713230,567,567,567,567,0
20240814,121600,96713230,567,567,567,567,0
20240814,121500,96713230,567,567,567,567,0
20240814,121400,96713230,567,567,567,567,0
20240814,121300,96713230,567,567,567,567,26
20240814,121200,96698488,565,565,565,565,0
20240814,121100,96698488,565,565,565,565,0
20240814,121000,96698488,565,565,565,565,0
20240814,120900,96698488,565,565,565,565,0
20240814,120800,96698488,565,565,565,565,36
20240814,120700,96678148,565,566,566,565,90
20240814,120600,96627244,566,567,567,566,178
20240814,120500,96526343,567,567,567,567,0
20240814,120400,96526343,567,567,567,567,347
20240814,120300,96329594,568,568,568,568,0
20240814,120200,96329594,568,568,568,568,0
20240814,120100,96329594,568,568,568,568,0
20240814,120000,96329594,568,568,568,568,100
20240814,115900,96272794,568,568,568,568,0
20240814,115800,96272794,568,568,568,568,0
20240814,115700,96272794,568,568,568,568,0
20240814,115600,96272794,568,568,568,568,0
20240814,115500,96272794,568,568,568,568,0
20240814,115400,96272794,568,568,568,568,1
20240814,115300,96272226,568,568,568,568,400
20240814,115200,96045026,568,568,568,568,100
20240814,115100,95988226,568,568,568,568,0
20240814,115000,95988226,568,568,568,568,0
20240814,114900,95988226,568,568,568,568,0
20240814,114800,95988226,568,568,568,568,0
20240814,114700,95988226,568,568,568,568,519
20240814,114600,95693434,568,568,568,568,0
20240814,114500,95693434,568,568,568,568,0
20240814,114400,95693434,568,568,568,568,10
20240814,114300,95687754,568,568,568,568,42
20240814,114200,95663898,568,568,568,568,0
20240814,114100,95663898,568,568,568,568,0
20240814,114000,95663898,568,568,568,568,0
20240814,113900,95663898,568,568,568,568,900
20240814,113800,95152698,568,568,568,568,0
20240814,113700,95152698,568,568,568,568,0
20240814,113600,95152698,568,568,568,568,200
20240814,113500,95039098,568,568,568,568,1
20240814,113400,95038530,568,568,568,568,1
20240814,113300,95037962,568,568,568,568,0
20240814,113200,95037962,568,568,568,568,0
20240814,113100,95037962,568,568,568,568,0
20240814,113000,95037962,568,568,568,568,0
20240814,112900,95037962,568,568,568,568,14
20240814,112800,95030010,568,568,568,568,0
20240814,112700,95030010,568,568,568,568,0
20240814,112600,95030010,568,568,568,568,0
20240814,112500,95030010,568,568,568,568,0
20240814,112400,95030010,568,568,568,568,0
20240814,112300,95030010,568,568,568,568,0
20240814,112200,95030010,568,568,568,568,0
20240814,112100,95030010,568,568,568,568,0
20240814,112000,95030010,568,568,568,568,0
20240814,111900,95030010,568,568,568,568,0
20240814,111800,95030010,568,568,568,568,0
20240814,111700,95030010,568,568,568,568,76
20240814,111600,94986842,567,567,567,567,0
20240814,111500,94986842,567,567,567,567,0
20240814,111400,94986842,567,567,567,567,200
20240814,111300,94873442,567,567,567,567,500
20240814,111200,94589942,567,567,567,567,0
20240814,111100,94589942,567,567,567,567,0
20240814,111000,94589942,567,567,567,567,0
20240814,110900,94589942,567,567,567,567,0
20240814,110800,94589942,567,567,567,567,0
20240814,110700,94589942,567,567,567,567,10
20240814,110600,94584272,567,567,567,567,0
20240814,110500,94584272,567,567,567,567,0
20240814,110400,94584272,567,567,567,567,0
20240814,110300,94584272,567,567,567,567,0
20240814,110200,94584272,567,567,567,567,0
20240814,110100,94584272,567,567,567,567,5
20240814,110000,94581437,566,566,566,566,6
20240814,105900,94578041,566,566,566,566,0
20240814,105800,94578041,566,566,566,566,0
20240814,105700,94578041,566,566,566,566,0
20240814,105600,94578041,566,566,566,566,0
20240814,105500,94578041,566,566,566,566,0
20240814,105400,94578041,566,566,566,566,0
20240814,105300,94578041,566,566,566,566,1
20240814,105200,94577475,564,564,564,564,0
20240814,105100,94577475,564,564,564,564,52
20240814,105000,94548147,565,565,565,565,50
20240814,104900,94519897,565,565,565,565,478
20240814,104800,94249827,566,566,566,566,0
20240814,104700,94249827,566,566,566,566,0
20240814,104600,94249827,566,566,566,566,19
20240814,104500,94239073,566,566,566,566,1
20240814,104400,94238507,565,565,565,565,473
20240814,104300,93971262,565,565,565,565,0
20240814,104200,93971262,565,565,565,565,0
20240814,104100,93971262,565,565,565,565,0
20240814,104000,93971262,565,565,565,565,0
20240814,103900,93971262,565,565,565,565,1
20240814,103800,93970697,565,565,565,565,1
20240814,103700,93970132,565,565,565,565,100
20240814,103600,93913632,565,565,565,565,0
20240814,103500,93913632,565,565,565,565,1
20240814,103400,93913067,564,564,564,564,5
20240814,103300,93910247,565,565,565,565,0
20240814,103200,93910247,565,565,565,565,200
20240814,103100,93797247,565,565,565,565,30
20240814,103000,93780297,565,565,565,565,0
20240814,102900,93780297,565,565,565,565,2
20240814,102800,93779167,565,565,565,565,0
20240814,102700,93779167,565,565,565,565,0
20240814,102600,93779167,565,566,566,565,80
20240814,102500,93733917,566,566,566,566,9
20240814,102400,93728823,556,556,556,556,0
20240814,102300,93728823,556,565,565,556,12627
20240814,102200,86662699,565,565,565,565,58
20240814,102100,86629929,564,568,568,564,45030
20240814,102000,61158513,574,574,574,574,0
20240814,101900,61158513,574,574,574,574,0
20240814,101800,61158513,574,574,574,574,1
20240814,101700,61157939,569,568,569,568,2
20240814,101600,61156802,569,569,569,569,501
20240814,101500,60871733,569,570,570,569,34
20240814,101400,60852386,574,571,574,571,5004
20240814,101300,57995090,571,574,574,570,5026
20240814,101200,55127570,576,576,576,576,0
20240814,101100,55127570,576,576,576,576,298
20240814,101000,54955922,575,576,576,575,7
20240814,100900,54951891,576,576,576,576,0
20240814,100800,54951891,576,576,576,576,0
20240814,100700,54951891,576,577,577,576,25
20240814,100600,54937467,577,577,577,576,32
20240814,100500,54919005,579,579,579,579,0
20240814,100400,54919005,579,579,579,579,0
20240814,100300,54919005,579,580,580,579,2
20240814,100200,54917846,574,574,574,574,318
20240814,100100,54735314,575,575,575,575,1
20240814,100000,54734739,568,568,568,568,0
20240814,095900,54734739,568,568,568,568,0
20240814,095800,54734739,568,568,568,568,0
20240814,095700,54734739,568,568,568,568,500
20240814,095600,54450739,568,568,568,568,500
20240814,095500,54166739,568,568,568,567,9964
20240814,095400,48507188,568,570,570,568,12043
20240814,095300,41650720,570,574,574,570,1294
20240814,095200,40911462,575,575,575,574,84
20240814,095100,40863163,575,576,576,575,2864
20240814,095000,39215183,576,579,579,576,7604
20240814,094900,34833100,580,582,582,580,11900
20240814,094800,27927407,583,583,583,583,0
20240814,094700,27927407,583,583,583,583,0
20240814,094600,27927407,583,583,583,583,0
20240814,094500,27927407,583,582,583,582,417
20240814,094400,27684711,582,582,583,582,5
20240814,094300,27681799,583,583,583,583,0
20240814,094200,27681799,583,583,583,583,3
20240814,094100,27680050,583,583,583,583,3
20240814,094000,27678301,583,583,583,581,57
20240814,093900,27645076,583,583,583,583,5
20240814,093800,27642161,583,583,583,583,12
20240814,093700,27635165,583,582,583,582,12647
20240814,093600,20270713,582,581,582,581,12
20240814,093500,20263738,581,581,581,579,180
20240814,093400,20159370,582,582,582,582,1703
20240814,093300,19168224,582,582,582,582,1
20240814,093200,19167642,582,581,582,581,36
20240814,093100,19146725,582,582,582,582,0
20240814,093000,19146725,582,582,582,582,0
20240814,092900,19146725,582,583,583,582,26
20240814,092800,19131592,582,582,582,582,9
20240814,092700,19126354,583,583,583,583,0
20240814,092600,19126354,583,583,583,583,25
20240814,092500,19111779,583,583,583,583,5
20240814,092400,19108864,584,583,584,583,5255
20240814,092300,16045189,583,583,583,583,1
20240814,092200,16044606,584,584,584,584,50
20240814,092100,16015406,584,583,584,583,1530
20240814,092000,15123415,584,583,584,583,6514
20240814,091900,11325652,583,583,583,583,1000
20240814,091800,10742652,584,584,584,584,2
20240814,091700,10741484,583,584,584,583,8
20240814,091600,10736818,584,584,584,584,0
20240814,091500,10736818,584,583,584,583,1052
20240814,091400,10123450,584,584,584,584,2
20240814,091300,10122282,583,584,584,583,3479
20240814,091200,8092546,584,584,584,584,57
20240814,091100,8059258,583,579,583,579,1934
20240814,091000,6939108,579,580,580,579,5500
20240814,090900,3751115,584,584,584,584,1
20240814,090800,3750531,584,584,584,580,303
20240814,090700,3574779,580,583,584,580,454
20240814,090600,3310830,584,584,584,584,0
20240814,090500,3310830,584,584,584,584,1
20240814,090400,3310246,584,584,584,584,1
20240814,090300,3309662,584,584,584,584,3001
20240814,090200,1557078,584,584,585,583,468
20240814,090100,1283715,585,580,585,580,1112
20240814,090000,634198,580,576,580,576,1101