stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,185900,22971619,666,666,666,666,1708
20240812,185800,22971619,666,666,666,666,0
20240812,185700,22971619,666,666,666,666,0
20240812,185600,22971619,666,666,666,666,0
20240812,185500,22971619,666,666,666,666,0
20240812,185400,22971619,666,666,666,666,0
20240812,185300,22971619,666,666,666,666,0
20240812,185200,22971619,666,666,666,666,0
20240812,185100,22971619,666,666,666,666,0
20240812,185000,22971619,666,666,666,666,0
20240812,184900,22971619,666,666,666,666,0
20240812,184800,22971619,666,666,666,666,0
20240812,184700,22971619,666,666,666,666,0
20240812,184600,22971619,666,666,666,666,0
20240812,184500,22971619,666,666,666,666,0
20240812,184400,22971619,666,666,666,666,0
20240812,184300,22971619,666,666,666,666,0
20240812,184200,22971619,666,666,666,666,0
20240812,184100,22971619,666,666,666,666,0
20240812,184000,22971619,666,666,666,666,0
20240812,183900,22971619,666,666,666,666,0
20240812,183800,22971619,666,666,666,666,0
20240812,183700,22971619,666,666,666,666,0
20240812,183600,22971619,666,666,666,666,0
20240812,183500,22971619,666,666,666,666,0
20240812,183400,22971619,666,666,666,666,0
20240812,183300,22971619,666,666,666,666,0
20240812,183200,22971619,666,666,666,666,0
20240812,183100,22971619,666,666,666,666,0
20240812,183000,22971619,666,666,666,666,0
20240812,182900,22971619,666,666,666,666,1708
20240812,182800,22971619,666,666,666,666,0
20240812,182700,22971619,666,666,666,666,0
20240812,182600,22971619,666,666,666,666,0
20240812,182500,22971619,666,666,666,666,0
20240812,182400,22971619,666,666,666,666,0
20240812,182300,22971619,666,666,666,666,0
20240812,182200,22971619,666,666,666,666,0
20240812,182100,22971619,666,666,666,666,0
20240812,182000,22971619,666,666,666,666,0
20240812,181900,22971619,666,666,666,666,0
20240812,181800,22971619,666,666,666,666,0
20240812,181700,22971619,666,666,666,666,0
20240812,181600,22971619,666,666,666,666,0
20240812,181500,22971619,666,666,666,666,0
20240812,181400,22971619,666,666,666,666,0
20240812,181300,22971619,666,666,666,666,0
20240812,181200,22971619,666,666,666,666,0
20240812,181100,22971619,666,666,666,666,0
20240812,181000,22971619,666,666,666,666,0
20240812,180900,22971619,666,666,666,666,0
20240812,180800,22971619,666,666,666,666,0
20240812,180700,22971619,666,666,666,666,0
20240812,180600,22971619,666,666,666,666,0
20240812,180500,22971619,666,666,666,666,0
20240812,180400,22971619,666,666,666,666,0
20240812,180300,22971619,666,666,666,666,0
20240812,180200,22971619,666,666,666,666,0
20240812,180100,22971619,666,666,666,666,0
20240812,180000,22971619,666,666,666,666,0
20240812,175900,22971619,666,666,666,666,1708
20240812,175800,22971619,666,666,666,666,0
20240812,175700,22971619,666,666,666,666,0
20240812,175600,22971619,666,666,666,666,0
20240812,175500,22971619,666,666,666,666,0
20240812,175400,22971619,666,666,666,666,0
20240812,175300,22971619,666,666,666,666,0
20240812,175200,22971619,666,666,666,666,0
20240812,175100,22971619,666,666,666,666,0
20240812,175000,22971619,666,666,666,666,0
20240812,174900,22971619,666,666,666,666,0
20240812,174800,22971619,666,666,666,666,0
20240812,174700,22971619,666,666,666,666,0
20240812,174600,22971619,666,666,666,666,0
20240812,174500,22971619,666,666,666,666,0
20240812,174400,22971619,666,666,666,666,0
20240812,174300,22971619,666,666,666,666,0
20240812,174200,22971619,666,666,666,666,0
20240812,174100,22971619,666,666,666,666,0
20240812,174000,22971619,666,666,666,666,0
20240812,173900,22971619,666,666,666,666,0
20240812,173800,22971619,666,666,666,666,0
20240812,173700,22971619,666,666,666,666,0
20240812,173600,22971619,666,666,666,666,0
20240812,173500,22971619,666,666,666,666,0
20240812,173400,22971619,666,666,666,666,0
20240812,173300,22971619,666,666,666,666,0
20240812,173200,22971619,666,666,666,666,0
20240812,173100,22971619,666,666,666,666,0
20240812,173000,22971619,666,666,666,666,0
20240812,172900,22971619,666,666,666,666,1708
20240812,172800,22971619,666,666,666,666,0
20240812,172700,22971619,666,666,666,666,0
20240812,172600,22971619,666,666,666,666,0
20240812,172500,22971619,666,666,666,666,0
20240812,172400,22971619,666,666,666,666,0
20240812,172300,22971619,666,666,666,666,0
20240812,172200,22971619,666,666,666,666,0
20240812,172100,22971619,666,666,666,666,0
20240812,172000,22971619,666,666,666,666,0
20240812,171900,22971619,666,666,666,666,0
20240812,171800,22971619,666,666,666,666,0
20240812,171700,22971619,666,666,666,666,0
20240812,171600,22971619,666,666,666,666,0
20240812,171500,22971619,666,666,666,666,0
20240812,171400,22971619,666,666,666,666,0
20240812,171300,22971619,666,666,666,666,0
20240812,171200,22971619,666,666,666,666,0
20240812,171100,22971619,666,666,666,666,0
20240812,171000,22971619,666,666,666,666,0
20240812,170900,22971619,666,666,666,666,0
20240812,170800,22971619,666,666,666,666,0
20240812,170700,22971619,666,666,666,666,0
20240812,170600,22971619,666,666,666,666,0
20240812,170500,22971619,666,666,666,666,0
20240812,170400,22971619,666,666,666,666,0
20240812,170300,22971619,666,666,666,666,0
20240812,170200,22971619,666,666,666,666,0
20240812,170100,22971619,666,666,666,666,0
20240812,170000,22971619,666,666,666,666,0
20240812,165900,22971619,666,666,666,666,1708
20240812,165800,22971619,666,666,666,666,0
20240812,165700,22971619,666,666,666,666,0
20240812,165600,22971619,666,666,666,666,0
20240812,165500,22971619,666,666,666,666,0
20240812,165400,22971619,666,666,666,666,0
20240812,165300,22971619,666,666,666,666,0
20240812,165200,22971619,666,666,666,666,0
20240812,165100,22971619,666,666,666,666,0
20240812,165000,22971619,666,666,666,666,0
20240812,164900,22971619,666,666,666,666,0
20240812,164800,22971619,666,666,666,666,0
20240812,164700,22971619,666,666,666,666,0
20240812,164600,22971619,666,666,666,666,0
20240812,164500,22971619,666,666,666,666,0
20240812,164400,22971619,666,666,666,666,0
20240812,164300,22971619,666,666,666,666,0
20240812,164200,22971619,666,666,666,666,0
20240812,164100,22971619,666,666,666,666,0
20240812,164000,22971619,666,666,666,666,0
20240812,163900,22971619,666,666,666,666,0
20240812,163800,22971619,666,666,666,666,0
20240812,163700,22971619,666,666,666,666,0
20240812,163600,22971619,666,666,666,666,0
20240812,163500,22971619,666,666,666,666,0
20240812,163400,22971619,666,666,666,666,0
20240812,163300,22971619,666,666,666,666,0
20240812,163200,22971619,666,666,666,666,0
20240812,163100,22971619,666,666,666,666,0
20240812,163000,22971619,666,666,666,666,0
20240812,162900,22971619,666,666,666,666,1708
20240812,162800,22971619,666,666,666,666,0
20240812,162700,22971619,666,666,666,666,0
20240812,162600,22971619,666,666,666,666,0
20240812,162500,22971619,666,666,666,666,0
20240812,162400,22971619,666,666,666,666,0
20240812,162300,22971619,666,666,666,666,0
20240812,162200,22971619,666,666,666,666,0
20240812,162100,22971619,666,666,666,666,0
20240812,162000,22971619,666,666,666,666,0
20240812,161900,22971619,666,666,666,666,0
20240812,161800,22971619,666,666,666,666,0
20240812,161700,22971619,666,666,666,666,0
20240812,161600,22971619,666,666,666,666,0
20240812,161500,22971619,666,666,666,666,0
20240812,161400,22971619,666,666,666,666,0
20240812,161300,22971619,666,666,666,666,0
20240812,161200,22971619,666,666,666,666,0
20240812,161100,22971619,666,666,666,666,0
20240812,161000,22971619,666,666,666,666,0
20240812,160900,22971619,666,666,666,666,0
20240812,160800,22971619,666,666,666,666,0
20240812,160700,22971619,666,666,666,666,0
20240812,160600,22971619,666,666,666,666,0
20240812,160500,22971619,666,666,666,666,0
20240812,160400,22971619,666,666,666,666,0
20240812,160300,22971619,666,666,666,666,0
20240812,160200,22971619,666,666,666,666,0
20240812,160100,22971619,666,666,666,666,0
20240812,160000,22971619,666,666,666,666,0
20240812,155900,22971619,666,666,666,666,1708
20240812,155800,22971619,666,666,666,666,0
20240812,155700,22971619,666,666,666,666,0
20240812,155600,22971619,666,666,666,666,0
20240812,155500,22971619,666,666,666,666,0
20240812,155400,22971619,666,666,666,666,0
20240812,155300,22971619,666,666,666,666,0
20240812,155200,22971619,666,666,666,666,0
20240812,155100,22971619,666,666,666,666,0
20240812,155000,22971619,666,666,666,666,0
20240812,154900,22971619,666,666,666,666,0
20240812,154800,22971619,666,666,666,666,0
20240812,154700,22971619,666,666,666,666,0
20240812,154600,22971619,666,666,666,666,0
20240812,154500,22971619,666,666,666,666,0
20240812,154400,22971619,666,666,666,666,0
20240812,154300,22971619,666,666,666,666,0
20240812,154200,22971619,666,666,666,666,0
20240812,154100,22971619,666,666,666,666,0
20240812,154000,22971619,666,666,666,666,0
20240812,153900,22971619,666,666,666,666,0
20240812,153800,22971619,666,666,666,666,0
20240812,153700,22971619,666,666,666,666,0
20240812,153600,22971619,666,666,666,666,0
20240812,153500,22971619,666,666,666,666,0
20240812,153400,22971619,666,666,666,666,0
20240812,153300,22971619,666,666,666,666,0
20240812,153200,22971619,666,666,666,666,0
20240812,153100,22971619,666,666,666,666,0
20240812,153000,22971619,666,666,666,666,1708
20240812,152900,21834091,668,668,668,668,0
20240812,152800,21834091,668,668,668,668,0
20240812,152700,21834091,668,668,668,668,0
20240812,152600,21834091,668,668,668,668,0
20240812,152500,21834091,668,668,668,668,0
20240812,152400,21834091,668,668,668,668,0
20240812,152300,21834091,668,668,668,668,0
20240812,152200,21834091,668,668,668,668,0
20240812,152100,21834091,668,668,668,668,0
20240812,152000,21834091,668,668,668,668,0
20240812,151900,21834091,668,668,668,668,0
20240812,151800,21834091,668,668,668,668,108
20240812,151700,21761947,670,670,670,670,0
20240812,151600,21761947,670,670,670,670,0
20240812,151500,21761947,670,670,670,670,88
20240812,151400,21702987,670,670,670,670,0
20240812,151300,21702987,670,670,670,670,0
20240812,151200,21702987,670,670,670,670,0
20240812,151100,21702987,670,670,670,670,0
20240812,151000,21702987,670,670,670,670,0
20240812,150900,21702987,670,670,670,670,0
20240812,150800,21702987,670,670,670,670,0
20240812,150700,21702987,670,670,670,670,0
20240812,150600,21702987,670,670,670,670,0
20240812,150500,21702987,670,670,670,670,0
20240812,150400,21702987,670,670,670,670,0
20240812,150300,21702987,670,669,670,669,13
20240812,150200,21694281,668,668,668,668,0
20240812,150100,21694281,668,668,668,668,0
20240812,150000,21694281,668,668,668,668,0
20240812,145900,21694281,668,668,668,668,0
20240812,145800,21694281,668,668,668,668,0
20240812,145700,21694281,668,668,668,668,0
20240812,145600,21694281,668,668,668,668,0
20240812,145500,21694281,668,668,668,668,0
20240812,145400,21694281,668,668,668,668,0
20240812,145300,21694281,668,668,668,668,0
20240812,145200,21694281,668,668,668,668,0
20240812,145100,21694281,668,668,668,668,0
20240812,145000,21694281,668,668,668,668,0
20240812,144900,21694281,668,668,668,668,0
20240812,144800,21694281,668,668,668,668,100
20240812,144700,21627481,669,669,669,669,0
20240812,144600,21627481,669,669,669,669,0
20240812,144500,21627481,669,669,669,669,0
20240812,144400,21627481,669,669,669,669,0
20240812,144300,21627481,669,669,669,669,0
20240812,144200,21627481,669,669,669,669,0
20240812,144100,21627481,669,669,669,669,0
20240812,144000,21627481,669,669,669,669,0
20240812,143900,21627481,669,669,669,669,0
20240812,143800,21627481,669,669,669,669,20
20240812,143700,21614101,670,670,670,670,0
20240812,143600,21614101,670,670,670,670,0
20240812,143500,21614101,670,670,670,670,0
20240812,143400,21614101,670,670,670,670,0
20240812,143300,21614101,670,670,670,670,0
20240812,143200,21614101,670,670,670,670,0
20240812,143100,21614101,670,670,670,670,0
20240812,143000,21614101,670,670,670,670,0
20240812,142900,21614101,670,670,670,670,0
20240812,142800,21614101,670,670,670,670,93
20240812,142700,21551791,670,670,670,670,0
20240812,142600,21551791,670,670,670,670,0
20240812,142500,21551791,670,670,670,670,1
20240812,142400,21551121,669,669,669,669,0
20240812,142300,21551121,669,669,669,669,0
20240812,142200,21551121,669,669,669,669,0
20240812,142100,21551121,669,669,669,669,0
20240812,142000,21551121,669,669,669,669,0
20240812,141900,21551121,669,669,669,669,0
20240812,141800,21551121,669,669,669,669,0
20240812,141700,21551121,669,669,669,669,0
20240812,141600,21551121,669,669,669,669,0
20240812,141500,21551121,669,669,669,669,0
20240812,141400,21551121,669,669,669,669,0
20240812,141300,21551121,669,669,669,669,0
20240812,141200,21551121,669,669,669,669,0
20240812,141100,21551121,669,669,669,669,0
20240812,141000,21551121,669,669,669,669,0
20240812,140900,21551121,669,669,669,669,0
20240812,140800,21551121,669,669,669,669,0
20240812,140700,21551121,669,669,669,669,0
20240812,140600,21551121,669,669,669,669,0
20240812,140500,21551121,669,669,669,669,0
20240812,140400,21551121,669,669,669,669,0
20240812,140300,21551121,669,669,669,669,0
20240812,140200,21551121,669,669,669,669,0
20240812,140100,21551121,669,669,669,669,0
20240812,140000,21551121,669,669,671,669,21
20240812,135900,21537052,671,671,671,671,0
20240812,135800,21537052,671,671,671,671,0
20240812,135700,21537052,671,671,671,671,0
20240812,135600,21537052,671,671,671,671,0
20240812,135500,21537052,671,671,671,671,0
20240812,135400,21537052,671,671,671,671,0
20240812,135300,21537052,671,671,671,671,0
20240812,135200,21537052,671,671,671,671,0
20240812,135100,21537052,671,671,671,671,0
20240812,135000,21537052,671,671,671,671,0
20240812,134900,21537052,671,671,671,671,0
20240812,134800,21537052,671,671,671,671,6
20240812,134700,21533026,671,671,671,671,0
20240812,134600,21533026,671,671,671,671,0
20240812,134500,21533026,671,671,671,671,0
20240812,134400,21533026,671,671,671,671,0
20240812,134300,21533026,671,671,671,671,0
20240812,134200,21533026,671,671,671,671,16
20240812,134100,21522290,671,671,671,671,0
20240812,134000,21522290,671,671,671,671,0
20240812,133900,21522290,671,671,671,671,0
20240812,133800,21522290,671,671,671,671,0
20240812,133700,21522290,671,671,671,671,0
20240812,133600,21522290,671,671,671,671,0
20240812,133500,21522290,671,671,671,671,0
20240812,133400,21522290,671,671,671,671,0
20240812,133300,21522290,671,671,671,671,0
20240812,133200,21522290,671,671,671,671,0
20240812,133100,21522290,671,671,671,671,0
20240812,133000,21522290,671,671,671,671,0
20240812,132900,21522290,671,671,671,671,0
20240812,132800,21522290,671,668,671,668,26
20240812,132700,21504856,671,671,671,671,0
20240812,132600,21504856,671,671,671,671,0
20240812,132500,21504856,671,671,671,671,0
20240812,132400,21504856,671,671,671,671,0
20240812,132300,21504856,671,671,671,671,0
20240812,132200,21504856,671,671,671,671,0
20240812,132100,21504856,671,671,671,671,0
20240812,132000,21504856,671,671,671,671,0
20240812,131900,21504856,671,671,671,671,1
20240812,131800,21504185,672,672,672,672,0
20240812,131700,21504185,672,672,672,672,0
20240812,131600,21504185,672,672,672,672,0
20240812,131500,21504185,672,672,672,672,0
20240812,131400,21504185,672,672,672,672,0
20240812,131300,21504185,672,672,672,672,0
20240812,131200,21504185,672,672,672,672,0
20240812,131100,21504185,672,672,672,672,0
20240812,131000,21504185,672,672,672,672,0
20240812,130900,21504185,672,672,672,672,0
20240812,130800,21504185,672,672,672,672,0
20240812,130700,21504185,672,672,672,672,0
20240812,130600,21504185,672,672,672,672,0
20240812,130500,21504185,672,672,672,672,0
20240812,130400,21504185,672,672,672,672,0
20240812,130300,21504185,672,672,672,672,0
20240812,130200,21504185,672,672,672,672,0
20240812,130100,21504185,672,672,672,672,0
20240812,130000,21504185,672,672,672,672,0
20240812,125900,21504185,672,672,672,672,0
20240812,125800,21504185,672,672,672,672,0
20240812,125700,21504185,672,672,672,672,0
20240812,125600,21504185,672,672,672,672,0
20240812,125500,21504185,672,672,672,672,0
20240812,125400,21504185,672,672,672,672,0
20240812,125300,21504185,672,672,672,672,0
20240812,125200,21504185,672,672,672,672,0
20240812,125100,21504185,672,672,672,672,0
20240812,125000,21504185,672,672,672,672,0
20240812,124900,21504185,672,672,672,672,0
20240812,124800,21504185,672,672,672,672,0
20240812,124700,21504185,672,672,672,672,0
20240812,124600,21504185,672,672,672,672,0
20240812,124500,21504185,672,672,672,672,0
20240812,124400,21504185,672,672,672,672,0
20240812,124300,21504185,672,672,672,672,0
20240812,124200,21504185,672,672,672,672,0
20240812,124100,21504185,672,672,672,672,0
20240812,124000,21504185,672,672,672,672,0
20240812,123900,21504185,672,672,672,672,0
20240812,123800,21504185,672,672,672,672,0
20240812,123700,21504185,672,672,672,672,0
20240812,123600,21504185,672,672,672,672,0
20240812,123500,21504185,672,672,672,672,0
20240812,123400,21504185,672,672,672,672,0
20240812,123300,21504185,672,672,672,672,0
20240812,123200,21504185,672,672,672,672,0
20240812,123100,21504185,672,672,672,672,0
20240812,123000,21504185,672,672,672,672,5
20240812,122900,21500825,677,677,677,677,0
20240812,122800,21500825,677,677,677,677,0
20240812,122700,21500825,677,677,677,677,0
20240812,122600,21500825,677,677,677,677,0
20240812,122500,21500825,677,677,677,677,40
20240812,122400,21473745,678,678,678,678,0
20240812,122300,21473745,678,669,678,669,4820
20240812,122200,18205824,669,666,669,666,4110
20240812,122100,15468138,666,666,666,666,0
20240812,122000,15468138,666,666,666,666,0
20240812,121900,15468138,666,666,666,666,0
20240812,121800,15468138,666,666,666,666,0
20240812,121700,15468138,666,666,666,666,0
20240812,121600,15468138,666,666,666,666,0
20240812,121500,15468138,666,666,666,666,0
20240812,121400,15468138,666,666,666,666,0
20240812,121300,15468138,666,666,666,666,0
20240812,121200,15468138,666,666,666,666,0
20240812,121100,15468138,666,666,666,666,0
20240812,121000,15468138,666,666,666,666,0
20240812,120900,15468138,666,666,666,666,59
20240812,120800,15428844,666,666,666,666,5
20240812,120700,15425514,666,666,666,666,40
20240812,120600,15398874,663,663,663,663,0
20240812,120500,15398874,663,663,663,663,0
20240812,120400,15398874,663,663,663,663,0
20240812,120300,15398874,663,663,663,663,0
20240812,120200,15398874,663,663,663,663,0
20240812,120100,15398874,663,663,663,663,0
20240812,120000,15398874,663,663,663,663,0
20240812,115900,15398874,663,663,663,663,0
20240812,115800,15398874,663,663,663,663,0
20240812,115700,15398874,663,663,663,663,0
20240812,115600,15398874,663,663,663,663,0
20240812,115500,15398874,663,663,663,663,0
20240812,115400,15398874,663,665,665,663,1460
20240812,115300,14428238,665,665,665,665,0
20240812,115200,14428238,665,665,665,665,0
20240812,115100,14428238,665,665,665,665,0
20240812,115000,14428238,665,665,665,665,0
20240812,114900,14428238,665,665,665,665,0
20240812,114800,14428238,665,665,665,665,0
20240812,114700,14428238,665,665,665,665,0
20240812,114600,14428238,665,665,665,665,0
20240812,114500,14428238,665,665,665,665,0
20240812,114400,14428238,665,665,665,665,0
20240812,114300,14428238,665,665,665,665,0
20240812,114200,14428238,665,665,665,665,0
20240812,114100,14428238,665,665,665,665,0
20240812,114000,14428238,665,665,665,665,290
20240812,113900,14235388,665,665,665,665,0
20240812,113800,14235388,665,665,665,665,1000
20240812,113700,13570388,665,665,665,665,2000
20240812,113600,12240388,665,665,665,665,0
20240812,113500,12240388,665,665,665,665,0
20240812,113400,12240388,665,666,666,665,3007
20240812,113300,10240726,666,666,666,666,4
20240812,113200,10238062,665,665,665,665,0
20240812,113100,10238062,665,665,665,665,0
20240812,113000,10238062,665,665,665,665,0
20240812,112900,10238062,665,665,665,665,0
20240812,112800,10238062,665,665,665,665,0
20240812,112700,10238062,665,665,665,665,0
20240812,112600,10238062,665,665,665,665,0
20240812,112500,10238062,665,665,665,665,500
20240812,112400,9905562,666,666,666,666,0
20240812,112300,9905562,666,666,666,666,0
20240812,112200,9905562,666,666,666,666,0
20240812,112100,9905562,666,666,666,666,0
20240812,112000,9905562,666,666,666,666,0
20240812,111900,9905562,666,666,666,666,0
20240812,111800,9905562,666,666,666,666,371
20240812,111700,9658476,666,666,666,666,0
20240812,111600,9658476,666,666,666,666,0
20240812,111500,9658476,666,666,666,666,0
20240812,111400,9658476,666,666,666,666,0
20240812,111300,9658476,666,666,666,666,50
20240812,111200,9625176,666,666,666,666,0
20240812,111100,9625176,666,666,666,666,0
20240812,111000,9625176,666,666,666,666,0
20240812,110900,9625176,666,666,666,666,0
20240812,110800,9625176,666,666,666,666,0
20240812,110700,9625176,666,666,666,666,0
20240812,110600,9625176,666,666,666,666,0
20240812,110500,9625176,666,666,666,666,0
20240812,110400,9625176,666,666,666,666,0
20240812,110300,9625176,666,666,666,666,0
20240812,110200,9625176,666,666,666,666,0
20240812,110100,9625176,666,666,666,666,0
20240812,110000,9625176,666,666,666,666,260
20240812,105900,9452016,666,666,666,666,0
20240812,105800,9452016,666,666,666,666,0
20240812,105700,9452016,666,666,666,666,300
20240812,105600,9252216,666,666,666,666,100
20240812,105500,9185616,666,666,666,666,0
20240812,105400,9185616,666,666,666,666,0
20240812,105300,9185616,666,666,666,666,0
20240812,105200,9185616,666,666,666,666,0
20240812,105100,9185616,666,666,666,666,0
20240812,105000,9185616,666,666,666,666,3
20240812,104900,9183618,666,666,666,666,0
20240812,104800,9183618,666,666,666,666,0
20240812,104700,9183618,666,666,666,666,0
20240812,104600,9183618,666,666,666,666,0
20240812,104500,9183618,666,666,666,666,0
20240812,104400,9183618,666,666,666,666,0
20240812,104300,9183618,666,666,666,666,40
20240812,104200,9156978,665,665,665,665,0
20240812,104100,9156978,665,665,665,665,1
20240812,104000,9156313,665,665,665,665,349
20240812,103900,8924228,665,664,665,664,650
20240812,103800,8492128,666,666,666,666,2
20240812,103700,8490796,666,666,666,666,0
20240812,103600,8490796,666,666,666,666,0
20240812,103500,8490796,666,666,666,666,0
20240812,103400,8490796,666,666,666,666,5
20240812,103300,8487466,664,664,664,664,1529
20240812,103200,7472210,664,664,664,664,0
20240812,103100,7472210,664,664,664,664,0
20240812,103000,7472210,664,664,664,664,0
20240812,102900,7472210,664,664,664,664,1071
20240812,102800,6761066,664,664,664,664,0
20240812,102700,6761066,664,664,664,664,0
20240812,102600,6761066,664,664,664,664,0
20240812,102500,6761066,664,664,664,664,0
20240812,102400,6761066,664,664,664,664,0
20240812,102300,6761066,664,664,664,664,8
20240812,102200,6755754,664,664,664,664,43
20240812,102100,6727202,664,664,664,664,5
20240812,102000,6723882,664,664,664,664,0
20240812,101900,6723882,664,664,664,664,0
20240812,101800,6723882,664,664,664,664,0
20240812,101700,6723882,664,664,664,664,0
20240812,101600,6723882,664,664,664,664,0
20240812,101500,6723882,664,664,664,664,0
20240812,101400,6723882,664,664,664,664,0
20240812,101300,6723882,664,664,664,664,0
20240812,101200,6723882,664,664,664,664,0
20240812,101100,6723882,664,664,664,664,159
20240812,101000,6618306,664,664,664,664,43
20240812,100900,6589754,663,663,663,663,0
20240812,100800,6589754,663,663,663,663,1870
20240812,100700,5349944,663,663,663,663,100
20240812,100600,5283644,662,662,662,662,0
20240812,100500,5283644,662,663,663,662,399
20240812,100400,5019503,663,663,663,663,0
20240812,100300,5019503,663,663,663,663,19
20240812,100200,5006906,663,663,663,663,15
20240812,100100,4996961,662,662,662,662,0
20240812,100000,4996961,662,662,662,662,456
20240812,095900,4695089,663,663,663,663,0
20240812,095800,4695089,663,663,663,663,33
20240812,095700,4673210,663,663,663,663,0
20240812,095600,4673210,663,663,663,663,0
20240812,095500,4673210,663,663,663,663,10
20240812,095400,4666580,663,663,663,663,0
20240812,095300,4666580,663,663,663,663,0
20240812,095200,4666580,663,663,663,663,0
20240812,095100,4666580,663,663,663,663,0
20240812,095000,4666580,663,663,663,662,14
20240812,094900,4657303,663,663,663,663,1
20240812,094800,4656640,663,663,663,663,0
20240812,094700,4656640,663,663,663,663,0
20240812,094600,4656640,663,663,663,663,2
20240812,094500,4655314,663,663,663,663,20
20240812,094400,4642054,663,663,663,663,0
20240812,094300,4642054,663,663,663,663,0
20240812,094200,4642054,663,663,663,663,11
20240812,094100,4634761,662,663,663,662,108
20240812,094000,4563170,663,663,663,663,0
20240812,093900,4563170,663,663,663,663,0
20240812,093800,4563170,663,663,663,663,34
20240812,093700,4540628,664,664,664,664,0
20240812,093600,4540628,664,664,664,664,1
20240812,093500,4539964,664,664,664,664,1
20240812,093400,4539300,664,664,664,664,0
20240812,093300,4539300,664,664,664,664,0
20240812,093200,4539300,664,664,664,664,0
20240812,093100,4539300,664,664,664,664,0
20240812,093000,4539300,664,664,664,664,0
20240812,092900,4539300,664,664,664,664,5
20240812,092800,4535980,663,663,663,663,0
20240812,092700,4535980,663,663,663,663,167
20240812,092600,4425259,663,663,663,663,223
20240812,092500,4277410,664,664,664,664,0
20240812,092400,4277410,664,664,664,664,20
20240812,092300,4264130,663,663,663,663,0
20240812,092200,4264130,663,663,663,663,0
20240812,092100,4264130,663,663,663,663,0
20240812,092000,4264130,663,663,663,663,0
20240812,091900,4264130,663,663,663,663,20
20240812,091800,4250870,665,665,665,665,0
20240812,091700,4250870,665,665,665,665,0
20240812,091600,4250870,665,665,665,665,2
20240812,091500,4249540,665,665,665,665,0
20240812,091400,4249540,665,665,665,665,50
20240812,091300,4216290,665,665,665,665,16
20240812,091200,4205650,661,661,661,661,0
20240812,091100,4205650,661,661,661,661,0
20240812,091000,4205650,661,661,661,661,0
20240812,090900,4205650,661,661,661,661,300
20240812,090800,4007350,661,661,661,661,45
20240812,090700,3977605,650,650,650,650,0
20240812,090600,3977605,650,650,650,650,0
20240812,090500,3977605,650,650,650,650,0
20240812,090400,3977605,650,650,650,650,0
20240812,090300,3977605,650,650,650,650,0
20240812,090200,3977605,650,666,666,650,6033
20240812,090100,2660,665,665,665,665,0
20240812,090000,2660,665,665,665,665,4