stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,190000,616907707,332,332,332,332,13375
20240812,185900,616907707,332,332,332,332,0
20240812,185800,616907707,332,332,332,332,0
20240812,185700,616907707,332,332,332,332,0
20240812,185600,616907707,332,332,332,332,0
20240812,185500,616907707,332,332,332,332,0
20240812,185400,616907707,332,332,332,332,0
20240812,185300,616907707,332,332,332,332,0
20240812,185200,616907707,332,332,332,332,0
20240812,185100,616907707,332,332,332,332,0
20240812,185000,616907707,332,332,332,332,0
20240812,184900,616907707,332,332,332,332,0
20240812,184800,616907707,332,332,332,332,0
20240812,184700,616907707,332,332,332,332,0
20240812,184600,616907707,332,332,332,332,0
20240812,184500,616907707,332,332,332,332,0
20240812,184400,616907707,332,332,332,332,0
20240812,184300,616907707,332,332,332,332,0
20240812,184200,616907707,332,332,332,332,0
20240812,184100,616907707,332,332,332,332,0
20240812,184000,616907707,332,332,332,332,0
20240812,183900,616907707,332,332,332,332,0
20240812,183800,616907707,332,332,332,332,0
20240812,183700,616907707,332,332,332,332,0
20240812,183600,616907707,332,332,332,332,0
20240812,183500,616907707,332,332,332,332,0
20240812,183400,616907707,332,332,332,332,0
20240812,183300,616907707,332,332,332,332,0
20240812,183200,616907707,332,332,332,332,0
20240812,183100,616907707,332,332,332,332,0
20240812,183000,616907707,332,332,332,332,13375
20240812,182900,616907707,332,332,332,332,0
20240812,182800,616907707,332,332,332,332,0
20240812,182700,616907707,332,332,332,332,0
20240812,182600,616907707,332,332,332,332,0
20240812,182500,616907707,332,332,332,332,0
20240812,182400,616907707,332,332,332,332,0
20240812,182300,616907707,332,332,332,332,0
20240812,182200,616907707,332,332,332,332,0
20240812,182100,616907707,332,332,332,332,0
20240812,182000,616907707,332,332,332,332,0
20240812,181900,616907707,332,332,332,332,0
20240812,181800,616907707,332,332,332,332,0
20240812,181700,616907707,332,332,332,332,0
20240812,181600,616907707,332,332,332,332,0
20240812,181500,616907707,332,332,332,332,0
20240812,181400,616907707,332,332,332,332,0
20240812,181300,616907707,332,332,332,332,0
20240812,181200,616907707,332,332,332,332,0
20240812,181100,616907707,332,332,332,332,0
20240812,181000,616907707,332,332,332,332,0
20240812,180900,616907707,332,332,332,332,0
20240812,180800,616907707,332,332,332,332,0
20240812,180700,616907707,332,332,332,332,0
20240812,180600,616907707,332,332,332,332,0
20240812,180500,616907707,332,332,332,332,0
20240812,180400,616907707,332,332,332,332,0
20240812,180300,616907707,332,332,332,332,0
20240812,180200,616907707,332,332,332,332,0
20240812,180100,616907707,332,332,332,332,0
20240812,180000,616907707,332,332,332,332,13375
20240812,175900,616907707,332,332,332,332,0
20240812,175800,616907707,332,332,332,332,0
20240812,175700,616907707,332,332,332,332,0
20240812,175600,616907707,332,332,332,332,0
20240812,175500,616907707,332,332,332,332,0
20240812,175400,616907707,332,332,332,332,0
20240812,175300,616907707,332,332,332,332,0
20240812,175200,616907707,332,332,332,332,0
20240812,175100,616907707,332,332,332,332,0
20240812,175000,616907707,332,332,332,332,0
20240812,174900,616907707,332,332,332,332,0
20240812,174800,616907707,332,332,332,332,0
20240812,174700,616907707,332,332,332,332,0
20240812,174600,616907707,332,332,332,332,0
20240812,174500,616907707,332,332,332,332,0
20240812,174400,616907707,332,332,332,332,0
20240812,174300,616907707,332,332,332,332,0
20240812,174200,616907707,332,332,332,332,0
20240812,174100,616907707,332,332,332,332,0
20240812,174000,616907707,332,332,332,332,0
20240812,173900,616907707,332,332,332,332,0
20240812,173800,616907707,332,332,332,332,0
20240812,173700,616907707,332,332,332,332,0
20240812,173600,616907707,332,332,332,332,0
20240812,173500,616907707,332,332,332,332,0
20240812,173400,616907707,332,332,332,332,0
20240812,173300,616907707,332,332,332,332,0
20240812,173200,616907707,332,332,332,332,0
20240812,173100,616907707,332,332,332,332,0
20240812,173000,616907707,332,332,332,332,13375
20240812,172900,616907707,332,332,332,332,0
20240812,172800,616907707,332,332,332,332,0
20240812,172700,616907707,332,332,332,332,0
20240812,172600,616907707,332,332,332,332,0
20240812,172500,616907707,332,332,332,332,0
20240812,172400,616907707,332,332,332,332,0
20240812,172300,616907707,332,332,332,332,0
20240812,172200,616907707,332,332,332,332,0
20240812,172100,616907707,332,332,332,332,0
20240812,172000,616907707,332,332,332,332,0
20240812,171900,616907707,332,332,332,332,0
20240812,171800,616907707,332,332,332,332,0
20240812,171700,616907707,332,332,332,332,0
20240812,171600,616907707,332,332,332,332,0
20240812,171500,616907707,332,332,332,332,0
20240812,171400,616907707,332,332,332,332,0
20240812,171300,616907707,332,332,332,332,0
20240812,171200,616907707,332,332,332,332,0
20240812,171100,616907707,332,332,332,332,0
20240812,171000,616907707,332,332,332,332,0
20240812,170900,616907707,332,332,332,332,0
20240812,170800,616907707,332,332,332,332,0
20240812,170700,616907707,332,332,332,332,0
20240812,170600,616907707,332,332,332,332,0
20240812,170500,616907707,332,332,332,332,0
20240812,170400,616907707,332,332,332,332,0
20240812,170300,616907707,332,332,332,332,0
20240812,170200,616907707,332,332,332,332,0
20240812,170100,616907707,332,332,332,332,0
20240812,170000,616907707,332,332,332,332,13375
20240812,165900,616907707,332,332,332,332,0
20240812,165800,616907707,332,332,332,332,0
20240812,165700,616907707,332,332,332,332,0
20240812,165600,616907707,332,332,332,332,0
20240812,165500,616907707,332,332,332,332,0
20240812,165400,616907707,332,332,332,332,0
20240812,165300,616907707,332,332,332,332,0
20240812,165200,616907707,332,332,332,332,0
20240812,165100,616907707,332,332,332,332,0
20240812,165000,616907707,332,332,332,332,0
20240812,164900,616907707,332,332,332,332,0
20240812,164800,616907707,332,332,332,332,0
20240812,164700,616907707,332,332,332,332,0
20240812,164600,616907707,332,332,332,332,0
20240812,164500,616907707,332,332,332,332,0
20240812,164400,616907707,332,332,332,332,0
20240812,164300,616907707,332,332,332,332,0
20240812,164200,616907707,332,332,332,332,0
20240812,164100,616907707,332,332,332,332,0
20240812,164000,616907707,332,332,332,332,0
20240812,163900,616907707,332,332,332,332,0
20240812,163800,616907707,332,332,332,332,0
20240812,163700,616907707,332,332,332,332,0
20240812,163600,616907707,332,332,332,332,0
20240812,163500,616907707,332,332,332,332,0
20240812,163400,616907707,332,332,332,332,0
20240812,163300,616907707,332,332,332,332,0
20240812,163200,616907707,332,332,332,332,0
20240812,163100,616907707,332,332,332,332,0
20240812,163000,616907707,332,332,332,332,13375
20240812,162900,616907707,332,332,332,332,0
20240812,162800,616907707,332,332,332,332,0
20240812,162700,616907707,332,332,332,332,0
20240812,162600,616907707,332,332,332,332,0
20240812,162500,616907707,332,332,332,332,0
20240812,162400,616907707,332,332,332,332,0
20240812,162300,616907707,332,332,332,332,0
20240812,162200,616907707,332,332,332,332,0
20240812,162100,616907707,332,332,332,332,0
20240812,162000,616907707,332,332,332,332,0
20240812,161900,616907707,332,332,332,332,0
20240812,161800,616907707,332,332,332,332,0
20240812,161700,616907707,332,332,332,332,0
20240812,161600,616907707,332,332,332,332,0
20240812,161500,616907707,332,332,332,332,0
20240812,161400,616907707,332,332,332,332,0
20240812,161300,616907707,332,332,332,332,0
20240812,161200,616907707,332,332,332,332,0
20240812,161100,616907707,332,332,332,332,0
20240812,161000,616907707,332,332,332,332,0
20240812,160900,616907707,332,332,332,332,0
20240812,160800,616907707,332,332,332,332,0
20240812,160700,616907707,332,332,332,332,0
20240812,160600,616907707,332,332,332,332,0
20240812,160500,616907707,332,332,332,332,0
20240812,160400,616907707,332,332,332,332,0
20240812,160300,616907707,332,332,332,332,0
20240812,160200,616907707,332,332,332,332,0
20240812,160100,616907707,332,332,332,332,0
20240812,160000,616907707,332,332,332,332,13375
20240812,155900,616907707,332,332,332,332,0
20240812,155800,616907707,332,332,332,332,0
20240812,155700,616907707,332,332,332,332,0
20240812,155600,616907707,332,332,332,332,0
20240812,155500,616907707,332,332,332,332,0
20240812,155400,616907707,332,332,332,332,0
20240812,155300,616907707,332,332,332,332,0
20240812,155200,616907707,332,332,332,332,0
20240812,155100,616907707,332,332,332,332,0
20240812,155000,616907707,332,332,332,332,0
20240812,154900,616907707,332,332,332,332,0
20240812,154800,616907707,332,332,332,332,0
20240812,154700,616907707,332,332,332,332,0
20240812,154600,616907707,332,332,332,332,0
20240812,154500,616907707,332,332,332,332,0
20240812,154400,616907707,332,332,332,332,0
20240812,154300,616907707,332,332,332,332,0
20240812,154200,616907707,332,332,332,332,0
20240812,154100,616907707,332,332,332,332,0
20240812,154000,616907707,332,332,332,332,0
20240812,153900,616907707,332,332,332,332,0
20240812,153800,616907707,332,332,332,332,0
20240812,153700,616907707,332,332,332,332,0
20240812,153600,616907707,332,332,332,332,0
20240812,153500,616907707,332,332,332,332,0
20240812,153400,616907707,332,332,332,332,0
20240812,153300,616907707,332,332,332,332,0
20240812,153200,616907707,332,332,332,332,0
20240812,153100,616907707,332,332,332,332,0
20240812,153000,616907707,332,332,332,332,26750
20240812,152900,612467207,333,333,333,333,0
20240812,152800,612467207,333,333,333,333,0
20240812,152700,612467207,333,333,333,333,0
20240812,152600,612467207,333,333,333,333,0
20240812,152500,612467207,333,333,333,333,0
20240812,152400,612467207,333,333,333,333,0
20240812,152300,612467207,333,333,333,333,0
20240812,152200,612467207,333,333,333,333,0
20240812,152100,612467207,333,333,333,333,0
20240812,152000,612467207,333,333,333,333,0
20240812,151900,612467207,333,334,334,333,85834
20240812,151800,583802682,334,334,334,333,192
20240812,151700,583738555,334,333,334,333,1689
20240812,151600,583176084,334,334,334,334,7515
20240812,151500,580666074,334,333,334,333,59
20240812,151400,580646370,334,333,334,332,7872
20240812,151300,578030360,334,333,334,333,302
20240812,151200,577929783,334,332,334,332,17864
20240812,151100,571983932,332,333,333,332,7862
20240812,151000,569373745,332,333,333,332,7265
20240812,150900,566961559,334,333,334,333,8669
20240812,150800,564073551,333,334,334,333,4055
20240812,150700,562719235,335,335,335,335,20
20240812,150600,562712535,335,334,335,334,34922
20240812,150500,551048440,334,334,334,334,19073
20240812,150400,544678058,334,333,334,333,13747
20240812,150300,540100287,333,332,333,332,4684
20240812,150200,538543176,334,334,334,334,0
20240812,150100,538543176,334,334,334,334,1
20240812,150000,538542842,333,332,333,332,15999
20240812,145900,533230174,333,332,334,332,3011
20240812,145800,532227520,332,332,333,332,16559
20240812,145700,526729914,332,333,333,332,501
20240812,145600,526563581,333,334,334,332,26762
20240812,145500,517669273,334,333,334,333,48184
20240812,145400,501581064,333,332,333,332,10892
20240812,145300,497955792,332,332,332,332,28000
20240812,145200,488659792,334,332,334,332,15002
20240812,145100,483679126,334,334,334,334,43666
20240812,145000,469094682,334,333,334,333,50
20240812,144900,469077990,334,334,334,334,210
20240812,144800,469007850,334,332,334,332,502
20240812,144700,468841183,334,333,334,333,5909
20240812,144600,466870824,334,333,334,333,13780
20240812,144500,462270035,333,333,333,332,20205
20240812,144400,455541960,333,333,333,333,136
20240812,144300,455496672,332,331,332,331,1360
20240812,144200,455046502,331,331,331,331,1000
20240812,144100,454715502,331,331,331,331,2166
20240812,144000,453998556,331,331,331,331,2000
20240812,143900,453336556,332,332,332,332,150
20240812,143800,453286756,331,331,331,331,0
20240812,143700,453286756,331,331,331,331,207
20240812,143600,453218239,331,331,331,331,0
20240812,143500,453218239,331,331,331,331,0
20240812,143400,453218239,331,331,331,331,300
20240812,143300,453118939,331,331,331,331,0
20240812,143200,453118939,331,331,331,331,100
20240812,143100,453085839,333,333,333,333,0
20240812,143000,453085839,333,332,333,332,50
20240812,142900,453069190,331,333,333,331,4503
20240812,142800,451577693,332,332,332,332,9048
20240812,142700,448573757,332,332,332,332,1
20240812,142600,448573425,332,332,332,330,4003
20240812,142500,447244433,332,330,332,330,4
20240812,142400,447243108,332,332,332,332,0
20240812,142300,447243108,332,332,332,332,0
20240812,142200,447243108,332,332,332,331,3239
20240812,142100,446170948,332,332,332,332,1
20240812,142000,446170616,332,332,332,332,1249
20240812,141900,445755948,332,332,332,332,1
20240812,141800,445755616,333,333,333,333,504
20240812,141700,445587784,333,333,333,333,1
20240812,141600,445587451,332,333,334,332,625
20240812,141500,445378706,332,335,335,332,3108
20240812,141400,444341054,334,334,335,333,1257
20240812,141300,443921009,334,333,335,332,48873
20240812,141200,427593805,334,331,334,331,93305
20240812,141100,396617861,331,331,331,331,1
20240812,141000,396617530,330,330,330,330,8266
20240812,140900,393889750,330,330,330,330,1735
20240812,140800,393317200,330,330,330,330,11
20240812,140700,393313570,331,331,331,331,401
20240812,140600,393180839,331,330,331,330,3647
20240812,140500,391977009,329,330,330,329,5073
20240812,140400,390307370,330,331,331,330,2
20240812,140300,390306709,330,330,330,330,372
20240812,140200,390183949,330,331,331,330,27
20240812,140100,390175037,330,330,332,330,727
20240812,140000,389935124,330,330,330,330,2319
20240812,135900,389169854,330,331,332,330,8516
20240812,135800,386359056,331,331,331,331,50
20240812,135700,386342506,332,332,332,332,0
20240812,135600,386342506,332,331,332,330,3759
20240812,135500,385098237,330,330,330,330,53
20240812,135400,385080747,331,331,331,331,100
20240812,135300,385047647,330,330,330,330,400
20240812,135200,384915647,330,330,330,330,0
20240812,135100,384915647,330,330,330,330,44
20240812,135000,384901127,330,330,330,330,976
20240812,134900,384579047,330,330,330,330,1
20240812,134800,384578717,330,330,330,330,2023
20240812,134700,383911127,331,330,331,330,500
20240812,134600,383746126,330,330,330,330,0
20240812,134500,383746126,330,329,330,329,707
20240812,134400,383513520,329,329,329,329,5121
20240812,134300,381828711,330,330,330,330,1018
20240812,134200,381492771,329,330,330,329,5581
20240812,134100,379653542,330,330,330,330,301
20240812,134000,379554212,329,330,332,329,8923
20240812,133900,376605815,329,329,329,329,10000
20240812,133800,373315815,329,329,329,329,7449
20240812,133700,370865094,330,331,332,330,3659
20240812,133600,369654514,330,330,331,330,10500
20240812,133500,366189014,331,331,331,331,1001
20240812,133400,365857683,332,332,332,332,90
20240812,133300,365827803,332,332,332,332,0
20240812,133200,365827803,332,332,332,332,0
20240812,133100,365827803,332,332,332,332,10000
20240812,133000,362507803,332,332,332,332,530
20240812,132900,362331843,332,332,332,332,0
20240812,132800,362331843,332,331,332,331,3002
20240812,132700,361335181,332,332,332,332,0
20240812,132600,361335181,332,332,332,332,0
20240812,132500,361335181,332,330,332,330,3
20240812,132400,361334188,330,330,330,330,0
20240812,132300,361334188,330,330,330,330,0
20240812,132200,361334188,330,331,331,330,1972
20240812,132100,360682683,332,332,332,332,2301
20240812,132000,359918751,331,331,331,330,22512
20240812,131900,352486630,331,332,332,331,10002
20240812,131800,349175967,334,331,334,331,8147
20240812,131700,346475305,333,332,333,331,9194
20240812,131600,343422142,333,334,334,333,1051
20240812,131500,343071608,334,334,334,334,3415
20240812,131400,341930998,333,333,335,331,3429
20240812,131300,340785712,334,333,334,331,3381
20240812,131200,339657842,333,334,335,333,26754
20240812,131100,330736548,334,331,334,331,15027
20240812,131000,325736597,331,331,332,331,5129
20240812,130900,324037078,330,330,330,330,30
20240812,130800,324027178,330,330,331,330,321
20240812,130700,323921247,331,330,331,330,201
20240812,130600,323854916,330,330,330,330,2000
20240812,130500,323194916,331,331,331,331,21
20240812,130400,323187965,330,330,330,330,5004
20240812,130300,321536645,330,330,330,330,0
20240812,130200,321536645,330,332,332,330,11
20240812,130100,321533013,331,331,331,329,17585
20240812,130000,315722546,328,328,330,328,16489
20240812,125900,310295898,328,330,330,328,2622
20240812,125800,309430880,328,329,329,328,3393
20240812,125700,308317947,329,330,330,329,202
20240812,125600,308251288,330,328,330,328,203
20240812,125500,308184698,328,329,329,328,8640
20240812,125400,305346172,329,330,330,329,104
20240812,125300,305311853,330,330,331,330,10662
20240812,125200,301792893,330,329,330,329,2052
20240812,125100,301115784,330,329,330,329,941
20240812,125000,300806193,330,330,330,330,1362
20240812,124900,300356733,332,331,332,330,593
20240812,124800,300160911,332,333,333,332,10047
20240812,124700,296825287,333,333,334,330,27049
20240812,124600,287807512,331,328,333,328,30612
20240812,124500,277649727,328,328,328,328,2
20240812,124400,277649071,328,329,329,328,562
20240812,124300,277464727,329,330,330,329,15
20240812,124200,277459779,330,331,331,328,27449
20240812,124100,268401612,331,327,332,327,32403
20240812,124000,257697029,328,327,328,327,5564
20240812,123900,255877569,328,329,329,328,975
20240812,123800,255556957,330,330,331,330,66610
20240812,123700,233545657,330,328,331,328,50209
20240812,123600,216980269,328,327,328,327,6606
20240812,123500,214814004,327,328,330,327,1140
20240812,123400,214441038,328,330,331,328,30584
20240812,123300,204338850,331,328,331,327,22125
20240812,123200,197038478,328,323,330,323,92317
20240812,123100,166864586,323,323,323,323,0
20240812,123000,166864586,323,323,323,323,18907
20240812,122900,160757625,322,322,322,322,10000
20240812,122800,157537625,323,322,323,322,1048
20240812,122700,157200168,322,322,322,322,1
20240812,122600,157199846,322,322,322,322,6
20240812,122500,157197914,322,322,322,322,0
20240812,122400,157197914,322,322,322,322,12000
20240812,122300,153333914,322,322,322,322,0
20240812,122200,153333914,322,323,323,322,10001
20240812,122100,150113591,322,322,322,322,24975
20240812,122000,142071641,322,322,322,322,5025
20240812,121900,140453591,322,322,322,322,1
20240812,121800,140453269,323,323,323,323,1
20240812,121700,140452946,321,321,321,321,11
20240812,121600,140449415,323,323,323,323,7
20240812,121500,140447154,323,323,323,323,420
20240812,121400,140311494,323,323,323,323,0
20240812,121300,140311494,323,323,323,323,5129
20240812,121200,138654827,323,322,323,322,23689
20240812,121100,131026968,322,322,322,322,174
20240812,121000,130970940,322,322,322,322,100
20240812,120900,130938740,322,321,322,321,12
20240812,120800,130934887,322,322,322,322,2
20240812,120700,130934243,322,322,322,322,15
20240812,120600,130929413,322,322,322,322,0
20240812,120500,130929413,322,322,322,322,0
20240812,120400,130929413,322,321,322,321,7418
20240812,120300,128548234,321,321,321,321,1248
20240812,120200,128147626,321,321,321,321,0
20240812,120100,128147626,321,321,321,321,8000
20240812,120000,125579626,321,321,321,321,0
20240812,115900,125579626,321,321,321,321,0
20240812,115800,125579626,321,321,321,321,0
20240812,115700,125579626,321,321,321,321,0
20240812,115600,125579626,321,321,321,321,0
20240812,115500,125579626,321,320,321,320,111
20240812,115400,125544105,320,320,320,320,0
20240812,115300,125544105,320,320,320,320,0
20240812,115200,125544105,320,320,320,320,0
20240812,115100,125544105,320,320,320,320,0
20240812,115000,125544105,320,320,320,320,100
20240812,114900,125512105,321,321,321,321,0
20240812,114800,125512105,321,321,321,319,11
20240812,114700,125508592,320,320,320,320,0
20240812,114600,125508592,320,318,320,318,7000
20240812,114500,123272592,320,320,320,318,10101
20240812,114400,120040472,320,320,320,320,0
20240812,114300,120040472,320,320,320,320,1
20240812,114200,120040152,318,319,319,318,1000
20240812,114100,119722150,320,320,320,320,1
20240812,114000,119721830,319,319,319,319,0
20240812,113900,119721830,319,319,319,319,1000
20240812,113800,119402830,320,319,320,319,228
20240812,113700,119330050,319,319,319,319,1820
20240812,113600,118749470,319,319,319,319,10000
20240812,113500,115559470,320,320,320,320,0
20240812,113400,115559470,320,320,320,320,1
20240812,113300,115559150,319,319,319,319,200
20240812,113200,115495350,320,320,320,320,0
20240812,113100,115495350,320,320,320,320,0
20240812,113000,115495350,320,320,320,320,0
20240812,112900,115495350,320,320,320,320,0
20240812,112800,115495350,320,320,320,320,0
20240812,112700,115495350,320,320,320,320,0
20240812,112600,115495350,320,320,320,320,0
20240812,112500,115495350,320,320,320,320,1
20240812,112400,115495030,321,321,321,321,0
20240812,112300,115495030,321,321,321,321,2
20240812,112200,115494388,321,321,321,321,0
20240812,112100,115494388,321,321,321,321,0
20240812,112000,115494388,321,321,321,321,0
20240812,111900,115494388,321,321,321,321,0
20240812,111800,115494388,321,321,321,321,0
20240812,111700,115494388,321,320,321,320,16254
20240812,111600,110293107,320,320,320,320,0
20240812,111500,110293107,320,320,320,320,0
20240812,111400,110293107,320,320,320,320,0
20240812,111300,110293107,320,320,320,320,1
20240812,111200,110292787,318,318,318,318,0
20240812,111100,110292787,318,318,318,318,0
20240812,111000,110292787,318,319,319,318,353
20240812,110900,110180223,320,320,320,320,0
20240812,110800,110180223,320,320,320,320,10
20240812,110700,110177023,320,320,320,320,2
20240812,110600,110176383,319,318,319,318,13
20240812,110500,110172246,318,319,319,318,19
20240812,110400,110166187,319,319,319,319,0
20240812,110300,110166187,319,319,319,319,0
20240812,110200,110166187,319,319,319,319,0
20240812,110100,110166187,319,319,319,319,0
20240812,110000,110166187,319,319,319,319,1
20240812,105900,110165868,319,319,319,319,2000
20240812,105800,109527868,319,319,319,319,0
20240812,105700,109527868,319,319,319,319,0
20240812,105600,109527868,319,319,319,319,0
20240812,105500,109527868,319,319,319,319,0
20240812,105400,109527868,319,319,319,319,0
20240812,105300,109527868,319,319,319,319,0
20240812,105200,109527868,319,319,319,319,0
20240812,105100,109527868,319,319,319,319,10434
20240812,105000,106199422,320,320,320,320,0
20240812,104900,106199422,320,320,320,320,102
20240812,104800,106166782,320,320,320,320,0
20240812,104700,106166782,320,320,320,320,315
20240812,104600,106065982,320,319,320,319,1127
20240812,104500,105705842,320,320,320,320,0
20240812,104400,105705842,320,320,320,320,0
20240812,104300,105705842,320,320,320,320,0
20240812,104200,105705842,320,320,320,320,0
20240812,104100,105705842,320,320,320,320,0
20240812,104000,105705842,320,320,320,320,0
20240812,103900,105705842,320,320,320,320,0
20240812,103800,105705842,320,320,320,320,59
20240812,103700,105686962,320,320,320,320,93
20240812,103600,105657202,320,320,320,320,0
20240812,103500,105657202,320,319,320,319,101
20240812,103400,105624982,320,320,320,320,0
20240812,103300,105624982,320,320,320,320,0
20240812,103200,105624982,320,320,320,320,1133
20240812,103100,105262422,320,320,320,320,0
20240812,103000,105262422,320,320,320,320,0
20240812,102900,105262422,320,320,320,320,200
20240812,102800,105198422,320,320,320,320,10
20240812,102700,105195222,320,320,320,320,0
20240812,102600,105195222,320,320,320,320,1127
20240812,102500,104834582,321,321,321,321,0
20240812,102400,104834582,321,321,321,321,50
20240812,102300,104818532,321,321,321,321,20
20240812,102200,104812112,321,321,321,321,62
20240812,102100,104792210,321,321,321,321,13001
20240812,102000,100618889,321,321,321,321,16
20240812,101900,100613753,320,320,320,320,1540
20240812,101800,100120953,320,320,320,320,0
20240812,101700,100120953,320,320,320,320,0
20240812,101600,100120953,320,320,320,320,0
20240812,101500,100120953,320,320,320,320,0
20240812,101400,100120953,320,320,320,320,0
20240812,101300,100120953,320,320,320,320,12795
20240812,101200,96026553,319,319,319,319,816
20240812,101100,95766249,319,319,319,319,5
20240812,101000,95764654,319,319,319,319,0
20240812,100900,95764654,319,319,319,319,0
20240812,100800,95764654,319,319,319,319,21
20240812,100700,95757955,319,319,319,319,2
20240812,100600,95757317,319,319,319,319,2
20240812,100500,95756679,319,319,319,319,0
20240812,100400,95756679,319,319,319,319,1
20240812,100300,95756360,318,318,318,318,1
20240812,100200,95756042,319,319,319,319,4
20240812,100100,95754766,319,319,319,319,1
20240812,100000,95754447,319,319,319,319,0
20240812,095900,95754447,319,319,319,319,0
20240812,095800,95754447,319,319,319,319,0
20240812,095700,95754447,319,319,319,319,1
20240812,095600,95754128,319,319,319,319,1
20240812,095500,95753809,319,319,319,319,0
20240812,095400,95753809,319,318,319,318,2
20240812,095300,95753172,319,319,319,319,0
20240812,095200,95753172,319,319,319,319,0
20240812,095100,95753172,319,319,319,319,4149
20240812,095000,94429641,319,319,319,319,26854
20240812,094900,85863215,319,319,319,319,5
20240812,094800,85861620,319,319,319,319,16
20240812,094700,85856516,318,318,318,318,0
20240812,094600,85856516,318,318,318,318,0
20240812,094500,85856516,318,318,318,318,1
20240812,094400,85856198,319,319,319,319,3945
20240812,094300,84597743,320,320,320,320,0
20240812,094200,84597743,320,319,320,319,2
20240812,094100,84597104,319,319,319,319,5000
20240812,094000,83002104,320,320,320,320,0
20240812,093900,83002104,320,319,320,319,11064
20240812,093800,79472685,319,319,319,319,1
20240812,093700,79472366,319,319,319,319,4
20240812,093600,79471090,318,318,318,318,30000
20240812,093500,69931090,318,319,319,318,1701
20240812,093400,69388472,319,319,319,319,660
20240812,093300,69177932,318,318,318,318,0
20240812,093200,69177932,318,318,318,318,155
20240812,093100,69128642,319,319,319,319,4
20240812,093000,69127366,319,319,319,319,1913
20240812,092900,68517119,320,320,320,320,234
20240812,092800,68442239,320,320,320,320,1000
20240812,092700,68122239,319,319,319,319,0
20240812,092600,68122239,319,319,319,319,95
20240812,092500,68091934,320,320,320,320,95
20240812,092400,68061534,320,320,320,320,1
20240812,092300,68061214,320,320,320,320,1
20240812,092200,68060894,320,319,320,319,5003
20240812,092100,66464934,319,320,320,319,5002
20240812,092000,64869295,320,319,320,318,43664
20240812,091900,50940578,319,320,320,319,3
20240812,091800,50939620,321,321,322,321,6232
20240812,091700,48939147,321,320,321,320,595
20240812,091600,48748153,320,320,320,320,0
20240812,091500,48748153,320,319,320,319,15540
20240812,091400,43775354,319,319,319,319,1
20240812,091300,43775035,319,320,320,319,657
20240812,091200,43564796,320,319,320,319,4
20240812,091100,43563519,320,320,320,320,1
20240812,091000,43563199,320,320,320,320,2
20240812,090900,43562559,320,320,320,320,1100
20240812,090800,43210559,319,318,319,318,3911
20240812,090700,41964851,318,318,318,318,4100
20240812,090600,40661051,318,318,318,318,40136
20240812,090500,27897803,319,320,320,319,2004
20240812,090400,27257527,319,319,319,319,50000
20240812,090300,11307527,319,319,319,318,9407
20240812,090200,8306695,319,319,319,319,1
20240812,090100,8306376,319,319,320,319,9431
20240812,090000,5297886,319,318,319,318,16609