stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,191700,47101062,458,458,458,458,5390
20240812,191600,47101062,458,458,458,458,0
20240812,191500,47101062,458,458,458,458,0
20240812,191400,47101062,458,458,458,458,0
20240812,191300,47101062,458,458,458,458,0
20240812,191200,47101062,458,458,458,458,0
20240812,191100,47101062,458,458,458,458,0
20240812,191000,47101062,458,458,458,458,0
20240812,190900,47101062,458,458,458,458,0
20240812,190800,47101062,458,458,458,458,0
20240812,190700,47101062,458,458,458,458,0
20240812,190600,47101062,458,458,458,458,0
20240812,190500,47101062,458,458,458,458,0
20240812,190400,47101062,458,458,458,458,0
20240812,190300,47101062,458,458,458,458,0
20240812,190200,47101062,458,458,458,458,0
20240812,190100,47101062,458,458,458,458,0
20240812,190000,47101062,458,458,458,458,0
20240812,185900,47101062,458,458,458,458,0
20240812,185800,47101062,458,458,458,458,0
20240812,185700,47101062,458,458,458,458,0
20240812,185600,47101062,458,458,458,458,0
20240812,185500,47101062,458,458,458,458,0
20240812,185400,47101062,458,458,458,458,0
20240812,185300,47101062,458,458,458,458,0
20240812,185200,47101062,458,458,458,458,0
20240812,185100,47101062,458,458,458,458,0
20240812,185000,47101062,458,458,458,458,0
20240812,184900,47101062,458,458,458,458,0
20240812,184800,47101062,458,458,458,458,0
20240812,184700,47101062,458,458,458,458,5390
20240812,184600,47101062,458,458,458,458,0
20240812,184500,47101062,458,458,458,458,0
20240812,184400,47101062,458,458,458,458,0
20240812,184300,47101062,458,458,458,458,0
20240812,184200,47101062,458,458,458,458,0
20240812,184100,47101062,458,458,458,458,0
20240812,184000,47101062,458,458,458,458,0
20240812,183900,47101062,458,458,458,458,0
20240812,183800,47101062,458,458,458,458,0
20240812,183700,47101062,458,458,458,458,0
20240812,183600,47101062,458,458,458,458,0
20240812,183500,47101062,458,458,458,458,0
20240812,183400,47101062,458,458,458,458,0
20240812,183300,47101062,458,458,458,458,0
20240812,183200,47101062,458,458,458,458,0
20240812,183100,47101062,458,458,458,458,0
20240812,183000,47101062,458,458,458,458,0
20240812,182900,47101062,458,458,458,458,0
20240812,182800,47101062,458,458,458,458,0
20240812,182700,47101062,458,458,458,458,0
20240812,182600,47101062,458,458,458,458,0
20240812,182500,47101062,458,458,458,458,0
20240812,182400,47101062,458,458,458,458,0
20240812,182300,47101062,458,458,458,458,0
20240812,182200,47101062,458,458,458,458,0
20240812,182100,47101062,458,458,458,458,0
20240812,182000,47101062,458,458,458,458,0
20240812,181900,47101062,458,458,458,458,0
20240812,181800,47101062,458,458,458,458,0
20240812,181700,47101062,458,458,458,458,5390
20240812,181600,47101062,458,458,458,458,0
20240812,181500,47101062,458,458,458,458,0
20240812,181400,47101062,458,458,458,458,0
20240812,181300,47101062,458,458,458,458,0
20240812,181200,47101062,458,458,458,458,0
20240812,181100,47101062,458,458,458,458,0
20240812,181000,47101062,458,458,458,458,0
20240812,180900,47101062,458,458,458,458,0
20240812,180800,47101062,458,458,458,458,0
20240812,180700,47101062,458,458,458,458,0
20240812,180600,47101062,458,458,458,458,0
20240812,180500,47101062,458,458,458,458,0
20240812,180400,47101062,458,458,458,458,0
20240812,180300,47101062,458,458,458,458,0
20240812,180200,47101062,458,458,458,458,0
20240812,180100,47101062,458,458,458,458,0
20240812,180000,47101062,458,458,458,458,0
20240812,175900,47101062,458,458,458,458,0
20240812,175800,47101062,458,458,458,458,0
20240812,175700,47101062,458,458,458,458,0
20240812,175600,47101062,458,458,458,458,0
20240812,175500,47101062,458,458,458,458,0
20240812,175400,47101062,458,458,458,458,0
20240812,175300,47101062,458,458,458,458,0
20240812,175200,47101062,458,458,458,458,0
20240812,175100,47101062,458,458,458,458,0
20240812,175000,47101062,458,458,458,458,0
20240812,174900,47101062,458,458,458,458,0
20240812,174800,47101062,458,458,458,458,0
20240812,174700,47101062,458,458,458,458,5390
20240812,174600,47101062,458,458,458,458,0
20240812,174500,47101062,458,458,458,458,0
20240812,174400,47101062,458,458,458,458,0
20240812,174300,47101062,458,458,458,458,0
20240812,174200,47101062,458,458,458,458,0
20240812,174100,47101062,458,458,458,458,0
20240812,174000,47101062,458,458,458,458,0
20240812,173900,47101062,458,458,458,458,0
20240812,173800,47101062,458,458,458,458,0
20240812,173700,47101062,458,458,458,458,0
20240812,173600,47101062,458,458,458,458,0
20240812,173500,47101062,458,458,458,458,0
20240812,173400,47101062,458,458,458,458,0
20240812,173300,47101062,458,458,458,458,0
20240812,173200,47101062,458,458,458,458,0
20240812,173100,47101062,458,458,458,458,0
20240812,173000,47101062,458,458,458,458,0
20240812,172900,47101062,458,458,458,458,0
20240812,172800,47101062,458,458,458,458,0
20240812,172700,47101062,458,458,458,458,0
20240812,172600,47101062,458,458,458,458,0
20240812,172500,47101062,458,458,458,458,0
20240812,172400,47101062,458,458,458,458,0
20240812,172300,47101062,458,458,458,458,0
20240812,172200,47101062,458,458,458,458,0
20240812,172100,47101062,458,458,458,458,0
20240812,172000,47101062,458,458,458,458,0
20240812,171900,47101062,458,458,458,458,0
20240812,171800,47101062,458,458,458,458,0
20240812,171700,47101062,458,458,458,458,5390
20240812,171600,47101062,458,458,458,458,0
20240812,171500,47101062,458,458,458,458,0
20240812,171400,47101062,458,458,458,458,0
20240812,171300,47101062,458,458,458,458,0
20240812,171200,47101062,458,458,458,458,0
20240812,171100,47101062,458,458,458,458,0
20240812,171000,47101062,458,458,458,458,0
20240812,170900,47101062,458,458,458,458,0
20240812,170800,47101062,458,458,458,458,0
20240812,170700,47101062,458,458,458,458,0
20240812,170600,47101062,458,458,458,458,0
20240812,170500,47101062,458,458,458,458,0
20240812,170400,47101062,458,458,458,458,0
20240812,170300,47101062,458,458,458,458,0
20240812,170200,47101062,458,458,458,458,0
20240812,170100,47101062,458,458,458,458,0
20240812,170000,47101062,458,458,458,458,0
20240812,165900,47101062,458,458,458,458,0
20240812,165800,47101062,458,458,458,458,0
20240812,165700,47101062,458,458,458,458,0
20240812,165600,47101062,458,458,458,458,0
20240812,165500,47101062,458,458,458,458,0
20240812,165400,47101062,458,458,458,458,0
20240812,165300,47101062,458,458,458,458,0
20240812,165200,47101062,458,458,458,458,0
20240812,165100,47101062,458,458,458,458,0
20240812,165000,47101062,458,458,458,458,0
20240812,164900,47101062,458,458,458,458,0
20240812,164800,47101062,458,458,458,458,0
20240812,164700,47101062,458,458,458,458,5390
20240812,164600,47101062,458,458,458,458,0
20240812,164500,47101062,458,458,458,458,0
20240812,164400,47101062,458,458,458,458,0
20240812,164300,47101062,458,458,458,458,0
20240812,164200,47101062,458,458,458,458,0
20240812,164100,47101062,458,458,458,458,0
20240812,164000,47101062,458,458,458,458,0
20240812,163900,47101062,458,458,458,458,0
20240812,163800,47101062,458,458,458,458,0
20240812,163700,47101062,458,458,458,458,0
20240812,163600,47101062,458,458,458,458,0
20240812,163500,47101062,458,458,458,458,0
20240812,163400,47101062,458,458,458,458,0
20240812,163300,47101062,458,458,458,458,0
20240812,163200,47101062,458,458,458,458,0
20240812,163100,47101062,458,458,458,458,0
20240812,163000,47101062,458,458,458,458,0
20240812,162900,47101062,458,458,458,458,0
20240812,162800,47101062,458,458,458,458,0
20240812,162700,47101062,458,458,458,458,0
20240812,162600,47101062,458,458,458,458,0
20240812,162500,47101062,458,458,458,458,0
20240812,162400,47101062,458,458,458,458,0
20240812,162300,47101062,458,458,458,458,0
20240812,162200,47101062,458,458,458,458,0
20240812,162100,47101062,458,458,458,458,0
20240812,162000,47101062,458,458,458,458,0
20240812,161900,47101062,458,458,458,458,0
20240812,161800,47101062,458,458,458,458,0
20240812,161700,47101062,458,458,458,458,5390
20240812,161600,47101062,458,458,458,458,0
20240812,161500,47101062,458,458,458,458,0
20240812,161400,47101062,458,458,458,458,0
20240812,161300,47101062,458,458,458,458,0
20240812,161200,47101062,458,458,458,458,0
20240812,161100,47101062,458,458,458,458,0
20240812,161000,47101062,458,458,458,458,0
20240812,160900,47101062,458,458,458,458,0
20240812,160800,47101062,458,458,458,458,0
20240812,160700,47101062,458,458,458,458,0
20240812,160600,47101062,458,458,458,458,0
20240812,160500,47101062,458,458,458,458,0
20240812,160400,47101062,458,458,458,458,0
20240812,160300,47101062,458,458,458,458,0
20240812,160200,47101062,458,458,458,458,0
20240812,160100,47101062,458,458,458,458,0
20240812,160000,47101062,458,458,458,458,0
20240812,155900,47101062,458,458,458,458,0
20240812,155800,47101062,458,458,458,458,0
20240812,155700,47101062,458,458,458,458,0
20240812,155600,47101062,458,458,458,458,0
20240812,155500,47101062,458,458,458,458,0
20240812,155400,47101062,458,458,458,458,0
20240812,155300,47101062,458,458,458,458,0
20240812,155200,47101062,458,458,458,458,0
20240812,155100,47101062,458,458,458,458,0
20240812,155000,47101062,458,458,458,458,0
20240812,154900,47101062,458,458,458,458,0
20240812,154800,47101062,458,458,458,458,0
20240812,154700,47101062,458,458,458,458,5390
20240812,154600,47101062,458,458,458,458,0
20240812,154500,47101062,458,458,458,458,0
20240812,154400,47101062,458,458,458,458,0
20240812,154300,47101062,458,458,458,458,0
20240812,154200,47101062,458,458,458,458,0
20240812,154100,47101062,458,458,458,458,0
20240812,154000,47101062,458,458,458,458,0
20240812,153900,47101062,458,458,458,458,0
20240812,153800,47101062,458,458,458,458,0
20240812,153700,47101062,458,458,458,458,0
20240812,153600,47101062,458,458,458,458,0
20240812,153500,47101062,458,458,458,458,0
20240812,153400,47101062,458,458,458,458,0
20240812,153300,47101062,458,458,458,458,0
20240812,153200,47101062,458,458,458,458,0
20240812,153100,47101062,458,458,458,458,0
20240812,153000,47101062,458,458,458,458,5390
20240812,152900,44632442,458,458,458,458,0
20240812,152800,44632442,458,458,458,458,0
20240812,152700,44632442,458,458,458,458,0
20240812,152600,44632442,458,458,458,458,0
20240812,152500,44632442,458,458,458,458,0
20240812,152400,44632442,458,458,458,458,0
20240812,152300,44632442,458,458,458,458,0
20240812,152200,44632442,458,458,458,458,0
20240812,152100,44632442,458,458,458,458,0
20240812,152000,44632442,458,458,458,458,0
20240812,151900,44632442,458,457,458,457,35
20240812,151800,44616437,459,457,459,457,75
20240812,151700,44582142,459,459,459,459,0
20240812,151600,44582142,459,459,459,459,0
20240812,151500,44582142,459,459,459,459,9
20240812,151400,44578011,459,459,459,459,0
20240812,151300,44578011,459,459,459,459,0
20240812,151200,44578011,459,459,459,459,0
20240812,151100,44578011,459,459,459,459,10
20240812,151000,44573421,458,458,458,458,21
20240812,150900,44563803,459,459,459,459,0
20240812,150800,44563803,459,459,459,459,0
20240812,150700,44563803,459,459,459,459,0
20240812,150600,44563803,459,459,459,459,0
20240812,150500,44563803,459,459,459,459,0
20240812,150400,44563803,459,459,459,459,0
20240812,150300,44563803,459,459,459,459,0
20240812,150200,44563803,459,459,459,459,0
20240812,150100,44563803,459,459,459,459,0
20240812,150000,44563803,459,459,459,459,0
20240812,145900,44563803,459,459,459,459,0
20240812,145800,44563803,459,459,459,459,0
20240812,145700,44563803,459,459,459,459,0
20240812,145600,44563803,459,459,459,459,1
20240812,145500,44563344,459,459,459,459,0
20240812,145400,44563344,459,459,459,459,1
20240812,145300,44562885,459,459,459,459,0
20240812,145200,44562885,459,459,459,459,0
20240812,145100,44562885,459,459,459,459,0
20240812,145000,44562885,459,459,459,459,0
20240812,144900,44562885,459,459,459,459,0
20240812,144800,44562885,459,459,459,459,4000
20240812,144700,42726885,459,459,459,459,0
20240812,144600,42726885,459,459,459,459,0
20240812,144500,42726885,459,459,459,459,0
20240812,144400,42726885,459,459,459,459,0
20240812,144300,42726885,459,459,459,459,100
20240812,144200,42680985,459,459,459,459,0
20240812,144100,42680985,459,459,459,459,0
20240812,144000,42680985,459,459,459,459,0
20240812,143900,42680985,459,459,459,459,0
20240812,143800,42680985,459,459,459,459,0
20240812,143700,42680985,459,459,459,459,429
20240812,143600,42484074,459,459,459,459,0
20240812,143500,42484074,459,459,459,459,0
20240812,143400,42484074,459,459,459,459,1
20240812,143300,42483615,460,460,460,460,0
20240812,143200,42483615,460,460,460,460,10
20240812,143100,42479015,460,460,460,460,0
20240812,143000,42479015,460,460,460,460,0
20240812,142900,42479015,460,460,460,460,0
20240812,142800,42479015,460,460,460,460,0
20240812,142700,42479015,460,460,460,460,0
20240812,142600,42479015,460,460,460,460,0
20240812,142500,42479015,460,460,460,460,0
20240812,142400,42479015,460,460,460,460,0
20240812,142300,42479015,460,460,460,460,0
20240812,142200,42479015,460,460,460,460,0
20240812,142100,42479015,460,460,460,460,0
20240812,142000,42479015,460,460,460,460,0
20240812,141900,42479015,460,460,460,460,0
20240812,141800,42479015,460,460,460,460,0
20240812,141700,42479015,460,460,460,460,0
20240812,141600,42479015,460,460,460,460,0
20240812,141500,42479015,460,460,460,460,0
20240812,141400,42479015,460,460,460,460,0
20240812,141300,42479015,460,460,460,460,0
20240812,141200,42479015,460,460,460,460,0
20240812,141100,42479015,460,460,460,460,0
20240812,141000,42479015,460,460,460,460,0
20240812,140900,42479015,460,460,460,460,0
20240812,140800,42479015,460,460,460,460,0
20240812,140700,42479015,460,460,460,460,0
20240812,140600,42479015,460,460,460,460,0
20240812,140500,42479015,460,460,460,460,0
20240812,140400,42479015,460,460,460,460,0
20240812,140300,42479015,460,460,460,460,0
20240812,140200,42479015,460,460,460,460,0
20240812,140100,42479015,460,460,460,460,0
20240812,140000,42479015,460,460,460,460,0
20240812,135900,42479015,460,460,460,460,0
20240812,135800,42479015,460,460,460,460,0
20240812,135700,42479015,460,460,460,460,100
20240812,135600,42433015,460,460,460,460,0
20240812,135500,42433015,460,460,460,460,0
20240812,135400,42433015,460,460,460,460,0
20240812,135300,42433015,460,460,460,460,0
20240812,135200,42433015,460,460,460,460,0
20240812,135100,42433015,460,460,460,460,0
20240812,135000,42433015,460,460,460,460,0
20240812,134900,42433015,460,460,460,460,0
20240812,134800,42433015,460,460,460,460,0
20240812,134700,42433015,460,460,460,460,0
20240812,134600,42433015,460,460,460,460,0
20240812,134500,42433015,460,460,460,460,0
20240812,134400,42433015,460,460,460,460,2000
20240812,134300,41513015,460,460,460,460,0
20240812,134200,41513015,460,460,460,460,0
20240812,134100,41513015,460,460,460,460,0
20240812,134000,41513015,460,460,460,460,0
20240812,133900,41513015,460,460,460,460,0
20240812,133800,41513015,460,460,460,460,0
20240812,133700,41513015,460,460,460,460,0
20240812,133600,41513015,460,460,460,460,0
20240812,133500,41513015,460,460,460,460,0
20240812,133400,41513015,460,460,460,460,0
20240812,133300,41513015,460,460,460,460,0
20240812,133200,41513015,460,460,460,460,0
20240812,133100,41513015,460,460,460,460,0
20240812,133000,41513015,460,460,460,460,0
20240812,132900,41513015,460,460,460,460,0
20240812,132800,41513015,460,460,460,460,0
20240812,132700,41513015,460,460,460,460,0
20240812,132600,41513015,460,460,460,460,0
20240812,132500,41513015,460,460,460,460,2173
20240812,132400,40513435,460,460,460,460,0
20240812,132300,40513435,460,460,460,460,0
20240812,132200,40513435,460,460,460,460,0
20240812,132100,40513435,460,460,460,460,1
20240812,132000,40512975,460,460,460,460,0
20240812,131900,40512975,460,460,460,460,39
20240812,131800,40495035,460,460,460,460,0
20240812,131700,40495035,460,460,460,460,0
20240812,131600,40495035,460,460,460,460,0
20240812,131500,40495035,460,460,460,460,0
20240812,131400,40495035,460,460,460,460,0
20240812,131300,40495035,460,460,460,460,0
20240812,131200,40495035,460,460,460,460,0
20240812,131100,40495035,460,460,460,460,200
20240812,131000,40403035,460,460,460,460,0
20240812,130900,40403035,460,460,460,460,0
20240812,130800,40403035,460,460,460,460,0
20240812,130700,40403035,460,460,460,460,0
20240812,130600,40403035,460,460,460,460,0
20240812,130500,40403035,460,460,460,460,0
20240812,130400,40403035,460,460,460,460,8
20240812,130300,40399355,461,461,461,461,0
20240812,130200,40399355,461,461,461,461,0
20240812,130100,40399355,461,461,461,461,0
20240812,130000,40399355,461,461,461,461,0
20240812,125900,40399355,461,461,461,461,0
20240812,125800,40399355,461,460,461,460,433
20240812,125700,40200165,460,460,460,460,7010
20240812,125600,36975565,459,459,459,459,430
20240812,125500,36778195,460,460,460,460,0
20240812,125400,36778195,460,460,460,460,0
20240812,125300,36778195,460,458,460,458,2311
20240812,125200,35719204,458,458,458,458,142
20240812,125100,35654168,458,458,458,458,0
20240812,125000,35654168,458,455,458,455,1510
20240812,124900,34967088,455,457,457,455,2500
20240812,124800,33828811,460,460,460,460,0
20240812,124700,33828811,460,460,460,460,0
20240812,124600,33828811,460,460,460,460,0
20240812,124500,33828811,460,460,460,460,0
20240812,124400,33828811,460,460,460,460,0
20240812,124300,33828811,460,460,460,460,0
20240812,124200,33828811,460,460,460,460,0
20240812,124100,33828811,460,460,460,460,0
20240812,124000,33828811,460,460,460,460,0
20240812,123900,33828811,460,460,460,460,0
20240812,123800,33828811,460,460,460,460,10
20240812,123700,33824211,460,459,460,459,1113
20240812,123600,33313133,461,457,461,457,3400
20240812,123500,31758533,461,461,461,461,0
20240812,123400,31758533,461,461,461,461,0
20240812,123300,31758533,461,461,461,461,0
20240812,123200,31758533,461,461,461,461,0
20240812,123100,31758533,461,461,461,461,0
20240812,123000,31758533,461,461,461,461,0
20240812,122900,31758533,461,461,461,461,0
20240812,122800,31758533,461,461,461,461,0
20240812,122700,31758533,461,461,461,461,0
20240812,122600,31758533,461,461,461,461,0
20240812,122500,31758533,461,461,461,461,0
20240812,122400,31758533,461,461,461,461,0
20240812,122300,31758533,461,461,461,461,0
20240812,122200,31758533,461,461,461,461,0
20240812,122100,31758533,461,461,461,461,0
20240812,122000,31758533,461,461,461,461,0
20240812,121900,31758533,461,461,461,461,10
20240812,121800,31753923,461,461,461,461,0
20240812,121700,31753923,461,461,461,461,0
20240812,121600,31753923,461,461,461,461,10
20240812,121500,31749313,454,454,454,454,0
20240812,121400,31749313,454,460,460,454,4330
20240812,121300,29776689,461,461,461,461,0
20240812,121200,29776689,461,461,461,461,13
20240812,121100,29770696,461,461,461,461,4
20240812,121000,29768852,461,461,461,461,12
20240812,120900,29763320,461,461,461,461,4
20240812,120800,29761476,461,461,461,461,10
20240812,120700,29756866,462,462,462,462,0
20240812,120600,29756866,462,462,462,462,0
20240812,120500,29756866,462,462,462,462,10
20240812,120400,29752246,462,462,462,462,0
20240812,120300,29752246,462,462,462,462,0
20240812,120200,29752246,462,462,462,462,110
20240812,120100,29701426,461,461,461,461,300
20240812,120000,29563126,462,462,462,462,0
20240812,115900,29563126,462,462,462,462,0
20240812,115800,29563126,462,462,462,462,0
20240812,115700,29563126,462,462,462,462,500
20240812,115600,29332126,462,462,462,462,0
20240812,115500,29332126,462,462,462,462,0
20240812,115400,29332126,462,462,462,462,0
20240812,115300,29332126,462,462,462,462,0
20240812,115200,29332126,462,462,462,462,0
20240812,115100,29332126,462,462,462,462,0
20240812,115000,29332126,462,460,462,460,940
20240812,114900,28899526,462,462,462,462,0
20240812,114800,28899526,462,462,462,462,0
20240812,114700,28899526,462,462,462,462,0
20240812,114600,28899526,462,462,462,462,0
20240812,114500,28899526,462,462,462,462,2
20240812,114400,28898602,462,462,462,462,0
20240812,114300,28898602,462,461,462,461,10
20240812,114200,28893984,461,462,462,461,232
20240812,114100,28786801,462,462,462,462,100
20240812,114000,28740601,462,462,462,462,100
20240812,113900,28694401,462,462,462,462,0
20240812,113800,28694401,462,462,462,462,0
20240812,113700,28694401,462,462,462,462,0
20240812,113600,28694401,462,462,462,462,5
20240812,113500,28692091,462,462,462,462,10
20240812,113400,28687471,462,462,462,462,4330
20240812,113300,26687011,462,462,462,462,0
20240812,113200,26687011,462,462,462,462,0
20240812,113100,26687011,462,462,462,462,0
20240812,113000,26687011,462,462,462,462,0
20240812,112900,26687011,462,462,462,462,0
20240812,112800,26687011,462,462,462,462,0
20240812,112700,26687011,462,462,462,462,0
20240812,112600,26687011,462,462,462,462,0
20240812,112500,26687011,462,462,462,462,0
20240812,112400,26687011,462,462,462,462,0
20240812,112300,26687011,462,462,462,462,1
20240812,112200,26686549,462,462,462,462,0
20240812,112100,26686549,462,462,462,462,0
20240812,112000,26686549,462,462,462,462,0
20240812,111900,26686549,462,462,462,462,0
20240812,111800,26686549,462,462,462,462,0
20240812,111700,26686549,462,462,462,462,0
20240812,111600,26686549,462,462,462,462,0
20240812,111500,26686549,462,462,462,462,0
20240812,111400,26686549,462,462,462,462,0
20240812,111300,26686549,462,462,462,462,0
20240812,111200,26686549,462,462,462,462,0
20240812,111100,26686549,462,462,462,462,0
20240812,111000,26686549,462,462,462,462,0
20240812,110900,26686549,462,462,462,462,200
20240812,110800,26594149,462,462,462,462,0
20240812,110700,26594149,462,462,462,462,0
20240812,110600,26594149,462,462,462,462,0
20240812,110500,26594149,462,462,462,462,1
20240812,110400,26593687,463,463,463,463,0
20240812,110300,26593687,463,463,463,463,0
20240812,110200,26593687,463,463,463,463,0
20240812,110100,26593687,463,463,463,463,0
20240812,110000,26593687,463,463,463,463,0
20240812,105900,26593687,463,463,463,463,0
20240812,105800,26593687,463,463,463,463,0
20240812,105700,26593687,463,463,463,463,0
20240812,105600,26593687,463,463,463,463,0
20240812,105500,26593687,463,463,463,463,0
20240812,105400,26593687,463,463,463,463,42
20240812,105300,26574241,464,464,464,464,0
20240812,105200,26574241,464,464,464,464,0
20240812,105100,26574241,464,464,464,464,0
20240812,105000,26574241,464,462,465,461,285
20240812,104900,26442394,461,459,461,459,11037
20240812,104800,21373737,459,459,459,459,200
20240812,104700,21281937,459,459,459,459,2000
20240812,104600,20363937,459,459,459,459,0
20240812,104500,20363937,459,459,459,459,0
20240812,104400,20363937,459,459,459,459,100
20240812,104300,20318037,458,458,458,458,2
20240812,104200,20317121,459,459,459,459,0
20240812,104100,20317121,459,459,459,459,0
20240812,104000,20317121,459,459,459,459,0
20240812,103900,20317121,459,459,459,459,9
20240812,103800,20312990,459,459,459,459,0
20240812,103700,20312990,459,459,459,459,2
20240812,103600,20312072,459,459,459,459,0
20240812,103500,20312072,459,459,459,459,8
20240812,103400,20308400,459,459,459,459,0
20240812,103300,20308400,459,459,459,459,0
20240812,103200,20308400,459,459,459,459,0
20240812,103100,20308400,459,459,459,459,1
20240812,103000,20307941,459,459,459,459,0
20240812,102900,20307941,459,459,459,459,0
20240812,102800,20307941,459,458,459,458,510
20240812,102700,20074199,458,458,458,458,852
20240812,102600,19683983,459,459,459,459,10
20240812,102500,19679393,456,456,456,456,1
20240812,102400,19678937,459,459,459,459,0
20240812,102300,19678937,459,459,459,459,0
20240812,102200,19678937,459,459,459,459,0
20240812,102100,19678937,459,459,459,459,0
20240812,102000,19678937,459,459,459,459,0
20240812,101900,19678937,459,459,459,459,0
20240812,101800,19678937,459,456,459,455,90
20240812,101700,19637944,459,459,459,459,279
20240812,101600,19509883,459,459,459,459,752
20240812,101500,19164715,459,459,459,459,0
20240812,101400,19164715,459,459,459,459,0
20240812,101300,19164715,459,459,459,459,610
20240812,101200,18884725,459,457,459,456,3743
20240812,101100,17176074,457,456,457,455,1002
20240812,101000,16719153,457,457,457,457,419
20240812,100900,16527670,458,458,458,458,7
20240812,100800,16524464,458,458,458,458,1
20240812,100700,16524006,459,459,459,459,0
20240812,100600,16524006,459,459,459,459,0
20240812,100500,16524006,459,459,459,459,1
20240812,100400,16523547,459,459,459,459,0
20240812,100300,16523547,459,459,459,459,28
20240812,100200,16510695,459,459,459,459,20
20240812,100100,16501515,459,459,459,459,0
20240812,100000,16501515,459,459,459,459,0
20240812,095900,16501515,459,459,459,459,0
20240812,095800,16501515,459,459,459,459,0
20240812,095700,16501515,459,459,459,459,0
20240812,095600,16501515,459,459,459,459,200
20240812,095500,16409715,459,456,459,456,410
20240812,095400,16222725,459,458,459,458,55
20240812,095300,16197525,458,459,459,458,2100
20240812,095200,15233725,459,459,459,459,29
20240812,095100,15220414,459,459,459,459,1
20240812,095000,15219955,459,459,459,459,0
20240812,094900,15219955,459,459,459,459,91
20240812,094800,15178186,459,459,459,459,0
20240812,094700,15178186,459,459,459,459,2600
20240812,094600,13984786,459,459,459,459,1500
20240812,094500,13296286,459,459,459,459,0
20240812,094400,13296286,459,459,459,459,0
20240812,094300,13296286,459,459,459,459,10
20240812,094200,13291696,459,459,459,459,0
20240812,094100,13291696,459,458,459,458,65
20240812,094000,13261911,459,459,459,459,0
20240812,093900,13261911,459,459,459,459,0
20240812,093800,13261911,459,459,459,459,0
20240812,093700,13261911,459,459,459,459,0
20240812,093600,13261911,459,459,459,459,5
20240812,093500,13259616,459,459,459,459,210
20240812,093400,13163226,459,459,459,459,0
20240812,093300,13163226,459,459,459,459,1013
20240812,093200,12698259,459,459,459,459,0
20240812,093100,12698259,459,459,459,459,120
20240812,093000,12643179,459,459,459,456,3810
20240812,092900,10905489,458,458,458,458,4760
20240812,092800,8725409,458,458,458,458,0
20240812,092700,8725409,458,458,458,458,210
20240812,092600,8629229,458,458,458,458,0
20240812,092500,8629229,458,458,458,458,0
20240812,092400,8629229,458,458,458,458,0
20240812,092300,8629229,458,458,458,458,2
20240812,092200,8628313,458,458,458,458,2
20240812,092100,8627397,458,458,458,458,3
20240812,092000,8626023,458,458,458,458,5301
20240812,091900,6198165,458,458,458,458,0
20240812,091800,6198165,458,454,458,454,1050
20240812,091700,5721006,457,454,457,454,20
20240812,091600,5711896,457,457,457,457,289
20240812,091500,5579823,458,458,458,458,0
20240812,091400,5579823,458,458,458,458,0
20240812,091300,5579823,458,456,458,456,1001
20240812,091200,5121907,456,456,456,456,0
20240812,091100,5121907,456,454,456,450,1810
20240812,091000,4306719,457,457,457,457,0
20240812,090900,4306719,457,457,457,457,0
20240812,090800,4306719,457,454,457,454,101
20240812,090700,4260862,458,457,458,457,178
20240812,090600,4179506,457,457,457,457,32
20240812,090500,4164882,458,458,458,458,0
20240812,090400,4164882,458,458,458,458,0
20240812,090300,4164882,458,458,458,458,0
20240812,090200,4164882,458,458,458,458,0
20240812,090100,4164882,458,456,458,454,1311
20240812,090000,3568944,455,454,455,454,7861