stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203600,39897790,492,492,492,492,1261
20240809,203500,39897790,492,492,492,492,0
20240809,203400,39897790,492,492,492,492,0
20240809,203300,39897790,492,492,492,492,0
20240809,203200,39897790,492,492,492,492,0
20240809,203100,39897790,492,492,492,492,0
20240809,203000,39897790,492,492,492,492,0
20240809,202900,39897790,492,492,492,492,0
20240809,202800,39897790,492,492,492,492,0
20240809,202700,39897790,492,492,492,492,0
20240809,202600,39897790,492,492,492,492,0
20240809,202500,39897790,492,492,492,492,0
20240809,202400,39897790,492,492,492,492,0
20240809,202300,39897790,492,492,492,492,0
20240809,202200,39897790,492,492,492,492,0
20240809,202100,39897790,492,492,492,492,0
20240809,202000,39897790,492,492,492,492,0
20240809,201900,39897790,492,492,492,492,0
20240809,201800,39897790,492,492,492,492,0
20240809,201700,39897790,492,492,492,492,0
20240809,201600,39897790,492,492,492,492,0
20240809,201500,39897790,492,492,492,492,0
20240809,201400,39897790,492,492,492,492,0
20240809,201300,39897790,492,492,492,492,0
20240809,201200,39897790,492,492,492,492,0
20240809,201100,39897790,492,492,492,492,0
20240809,201000,39897790,492,492,492,492,0
20240809,200900,39897790,492,492,492,492,0
20240809,200800,39897790,492,492,492,492,0
20240809,200700,39897790,492,492,492,492,0
20240809,200600,39897790,492,492,492,492,1261
20240809,200500,39897790,492,492,492,492,0
20240809,200400,39897790,492,492,492,492,0
20240809,200300,39897790,492,492,492,492,0
20240809,200200,39897790,492,492,492,492,0
20240809,200100,39897790,492,492,492,492,0
20240809,200000,39897790,492,492,492,492,0
20240809,195900,39897790,492,492,492,492,0
20240809,195800,39897790,492,492,492,492,0
20240809,195700,39897790,492,492,492,492,0
20240809,195600,39897790,492,492,492,492,0
20240809,195500,39897790,492,492,492,492,0
20240809,195400,39897790,492,492,492,492,0
20240809,195300,39897790,492,492,492,492,0
20240809,195200,39897790,492,492,492,492,0
20240809,195100,39897790,492,492,492,492,0
20240809,195000,39897790,492,492,492,492,0
20240809,194900,39897790,492,492,492,492,0
20240809,194800,39897790,492,492,492,492,0
20240809,194700,39897790,492,492,492,492,0
20240809,194600,39897790,492,492,492,492,0
20240809,194500,39897790,492,492,492,492,0
20240809,194400,39897790,492,492,492,492,0
20240809,194300,39897790,492,492,492,492,0
20240809,194200,39897790,492,492,492,492,0
20240809,194100,39897790,492,492,492,492,0
20240809,194000,39897790,492,492,492,492,0
20240809,193900,39897790,492,492,492,492,0
20240809,193800,39897790,492,492,492,492,0
20240809,193700,39897790,492,492,492,492,0
20240809,193600,39897790,492,492,492,492,1261
20240809,193500,39897790,492,492,492,492,0
20240809,193400,39897790,492,492,492,492,0
20240809,193300,39897790,492,492,492,492,0
20240809,193200,39897790,492,492,492,492,0
20240809,193100,39897790,492,492,492,492,0
20240809,193000,39897790,492,492,492,492,0
20240809,192900,39897790,492,492,492,492,0
20240809,192800,39897790,492,492,492,492,0
20240809,192700,39897790,492,492,492,492,0
20240809,192600,39897790,492,492,492,492,0
20240809,192500,39897790,492,492,492,492,0
20240809,192400,39897790,492,492,492,492,0
20240809,192300,39897790,492,492,492,492,0
20240809,192200,39897790,492,492,492,492,0
20240809,192100,39897790,492,492,492,492,0
20240809,192000,39897790,492,492,492,492,0
20240809,191900,39897790,492,492,492,492,0
20240809,191800,39897790,492,492,492,492,0
20240809,191700,39897790,492,492,492,492,0
20240809,191600,39897790,492,492,492,492,0
20240809,191500,39897790,492,492,492,492,0
20240809,191400,39897790,492,492,492,492,0
20240809,191300,39897790,492,492,492,492,0
20240809,191200,39897790,492,492,492,492,0
20240809,191100,39897790,492,492,492,492,0
20240809,191000,39897790,492,492,492,492,0
20240809,190900,39897790,492,492,492,492,0
20240809,190800,39897790,492,492,492,492,0
20240809,190700,39897790,492,492,492,492,0
20240809,190600,39897790,492,492,492,492,1261
20240809,190500,39897790,492,492,492,492,0
20240809,190400,39897790,492,492,492,492,0
20240809,190300,39897790,492,492,492,492,0
20240809,190200,39897790,492,492,492,492,0
20240809,190100,39897790,492,492,492,492,0
20240809,190000,39897790,492,492,492,492,0
20240809,185900,39897790,492,492,492,492,0
20240809,185800,39897790,492,492,492,492,0
20240809,185700,39897790,492,492,492,492,0
20240809,185600,39897790,492,492,492,492,0
20240809,185500,39897790,492,492,492,492,0
20240809,185400,39897790,492,492,492,492,0
20240809,185300,39897790,492,492,492,492,0
20240809,185200,39897790,492,492,492,492,0
20240809,185100,39897790,492,492,492,492,0
20240809,185000,39897790,492,492,492,492,0
20240809,184900,39897790,492,492,492,492,0
20240809,184800,39897790,492,492,492,492,0
20240809,184700,39897790,492,492,492,492,0
20240809,184600,39897790,492,492,492,492,0
20240809,184500,39897790,492,492,492,492,0
20240809,184400,39897790,492,492,492,492,0
20240809,184300,39897790,492,492,492,492,0
20240809,184200,39897790,492,492,492,492,0
20240809,184100,39897790,492,492,492,492,0
20240809,184000,39897790,492,492,492,492,0
20240809,183900,39897790,492,492,492,492,0
20240809,183800,39897790,492,492,492,492,0
20240809,183700,39897790,492,492,492,492,0
20240809,183600,39897790,492,492,492,492,1261
20240809,183500,39897790,492,492,492,492,0
20240809,183400,39897790,492,492,492,492,0
20240809,183300,39897790,492,492,492,492,0
20240809,183200,39897790,492,492,492,492,0
20240809,183100,39897790,492,492,492,492,0
20240809,183000,39897790,492,492,492,492,0
20240809,182900,39897790,492,492,492,492,0
20240809,182800,39897790,492,492,492,492,0
20240809,182700,39897790,492,492,492,492,0
20240809,182600,39897790,492,492,492,492,0
20240809,182500,39897790,492,492,492,492,0
20240809,182400,39897790,492,492,492,492,0
20240809,182300,39897790,492,492,492,492,0
20240809,182200,39897790,492,492,492,492,0
20240809,182100,39897790,492,492,492,492,0
20240809,182000,39897790,492,492,492,492,0
20240809,181900,39897790,492,492,492,492,0
20240809,181800,39897790,492,492,492,492,0
20240809,181700,39897790,492,492,492,492,0
20240809,181600,39897790,492,492,492,492,0
20240809,181500,39897790,492,492,492,492,0
20240809,181400,39897790,492,492,492,492,0
20240809,181300,39897790,492,492,492,492,0
20240809,181200,39897790,492,492,492,492,0
20240809,181100,39897790,492,492,492,492,0
20240809,181000,39897790,492,492,492,492,0
20240809,180900,39897790,492,492,492,492,0
20240809,180800,39897790,492,492,492,492,0
20240809,180700,39897790,492,492,492,492,0
20240809,180600,39897790,492,492,492,492,1261
20240809,180500,39897790,492,492,492,492,0
20240809,180400,39897790,492,492,492,492,0
20240809,180300,39897790,492,492,492,492,0
20240809,180200,39897790,492,492,492,492,0
20240809,180100,39897790,492,492,492,492,0
20240809,180000,39897790,492,492,492,492,0
20240809,175900,39897790,492,492,492,492,0
20240809,175800,39897790,492,492,492,492,0
20240809,175700,39897790,492,492,492,492,0
20240809,175600,39897790,492,492,492,492,0
20240809,175500,39897790,492,492,492,492,0
20240809,175400,39897790,492,492,492,492,0
20240809,175300,39897790,492,492,492,492,0
20240809,175200,39897790,492,492,492,492,0
20240809,175100,39897790,492,492,492,492,0
20240809,175000,39897790,492,492,492,492,0
20240809,174900,39897790,492,492,492,492,0
20240809,174800,39897790,492,492,492,492,0
20240809,174700,39897790,492,492,492,492,0
20240809,174600,39897790,492,492,492,492,0
20240809,174500,39897790,492,492,492,492,0
20240809,174400,39897790,492,492,492,492,0
20240809,174300,39897790,492,492,492,492,0
20240809,174200,39897790,492,492,492,492,0
20240809,174100,39897790,492,492,492,492,0
20240809,174000,39897790,492,492,492,492,0
20240809,173900,39897790,492,492,492,492,0
20240809,173800,39897790,492,492,492,492,0
20240809,173700,39897790,492,492,492,492,0
20240809,173600,39897790,492,492,492,492,1261
20240809,173500,39897790,492,492,492,492,0
20240809,173400,39897790,492,492,492,492,0
20240809,173300,39897790,492,492,492,492,0
20240809,173200,39897790,492,492,492,492,0
20240809,173100,39897790,492,492,492,492,0
20240809,173000,39897790,492,492,492,492,0
20240809,172900,39897790,492,492,492,492,0
20240809,172800,39897790,492,492,492,492,0
20240809,172700,39897790,492,492,492,492,0
20240809,172600,39897790,492,492,492,492,0
20240809,172500,39897790,492,492,492,492,0
20240809,172400,39897790,492,492,492,492,0
20240809,172300,39897790,492,492,492,492,0
20240809,172200,39897790,492,492,492,492,0
20240809,172100,39897790,492,492,492,492,0
20240809,172000,39897790,492,492,492,492,0
20240809,171900,39897790,492,492,492,492,0
20240809,171800,39897790,492,492,492,492,0
20240809,171700,39897790,492,492,492,492,0
20240809,171600,39897790,492,492,492,492,0
20240809,171500,39897790,492,492,492,492,0
20240809,171400,39897790,492,492,492,492,0
20240809,171300,39897790,492,492,492,492,0
20240809,171200,39897790,492,492,492,492,0
20240809,171100,39897790,492,492,492,492,0
20240809,171000,39897790,492,492,492,492,0
20240809,170900,39897790,492,492,492,492,0
20240809,170800,39897790,492,492,492,492,0
20240809,170700,39897790,492,492,492,492,0
20240809,170600,39897790,492,492,492,492,1261
20240809,170500,39897790,492,492,492,492,0
20240809,170400,39897790,492,492,492,492,0
20240809,170300,39897790,492,492,492,492,0
20240809,170200,39897790,492,492,492,492,0
20240809,170100,39897790,492,492,492,492,0
20240809,170000,39897790,492,492,492,492,0
20240809,165900,39897790,492,492,492,492,0
20240809,165800,39897790,492,492,492,492,0
20240809,165700,39897790,492,492,492,492,0
20240809,165600,39897790,492,492,492,492,0
20240809,165500,39897790,492,492,492,492,0
20240809,165400,39897790,492,492,492,492,0
20240809,165300,39897790,492,492,492,492,0
20240809,165200,39897790,492,492,492,492,0
20240809,165100,39897790,492,492,492,492,0
20240809,165000,39897790,492,492,492,492,0
20240809,164900,39897790,492,492,492,492,0
20240809,164800,39897790,492,492,492,492,0
20240809,164700,39897790,492,492,492,492,0
20240809,164600,39897790,492,492,492,492,0
20240809,164500,39897790,492,492,492,492,0
20240809,164400,39897790,492,492,492,492,0
20240809,164300,39897790,492,492,492,492,0
20240809,164200,39897790,492,492,492,492,0
20240809,164100,39897790,492,492,492,492,0
20240809,164000,39897790,492,492,492,492,0
20240809,163900,39897790,492,492,492,492,0
20240809,163800,39897790,492,492,492,492,0
20240809,163700,39897790,492,492,492,492,0
20240809,163600,39897790,492,492,492,492,1261
20240809,163500,39897790,492,492,492,492,0
20240809,163400,39897790,492,492,492,492,0
20240809,163300,39897790,492,492,492,492,0
20240809,163200,39897790,492,492,492,492,0
20240809,163100,39897790,492,492,492,492,0
20240809,163000,39897790,492,492,492,492,0
20240809,162900,39897790,492,492,492,492,0
20240809,162800,39897790,492,492,492,492,0
20240809,162700,39897790,492,492,492,492,0
20240809,162600,39897790,492,492,492,492,0
20240809,162500,39897790,492,492,492,492,0
20240809,162400,39897790,492,492,492,492,0
20240809,162300,39897790,492,492,492,492,0
20240809,162200,39897790,492,492,492,492,0
20240809,162100,39897790,492,492,492,492,0
20240809,162000,39897790,492,492,492,492,0
20240809,161900,39897790,492,492,492,492,0
20240809,161800,39897790,492,492,492,492,0
20240809,161700,39897790,492,492,492,492,0
20240809,161600,39897790,492,492,492,492,0
20240809,161500,39897790,492,492,492,492,0
20240809,161400,39897790,492,492,492,492,0
20240809,161300,39897790,492,492,492,492,0
20240809,161200,39897790,492,492,492,492,0
20240809,161100,39897790,492,492,492,492,0
20240809,161000,39897790,492,492,492,492,0
20240809,160900,39897790,492,492,492,492,0
20240809,160800,39897790,492,492,492,492,0
20240809,160700,39897790,492,492,492,492,0
20240809,160600,39897790,492,492,492,492,1261
20240809,160500,39897790,492,492,492,492,0
20240809,160400,39897790,492,492,492,492,0
20240809,160300,39897790,492,492,492,492,0
20240809,160200,39897790,492,492,492,492,0
20240809,160100,39897790,492,492,492,492,0
20240809,160000,39897790,492,492,492,492,0
20240809,155900,39897790,492,492,492,492,0
20240809,155800,39897790,492,492,492,492,0
20240809,155700,39897790,492,492,492,492,0
20240809,155600,39897790,492,492,492,492,0
20240809,155500,39897790,492,492,492,492,0
20240809,155400,39897790,492,492,492,492,0
20240809,155300,39897790,492,492,492,492,0
20240809,155200,39897790,492,492,492,492,0
20240809,155100,39897790,492,492,492,492,0
20240809,155000,39897790,492,492,492,492,0
20240809,154900,39897790,492,492,492,492,0
20240809,154800,39897790,492,492,492,492,0
20240809,154700,39897790,492,492,492,492,0
20240809,154600,39897790,492,492,492,492,0
20240809,154500,39897790,492,492,492,492,0
20240809,154400,39897790,492,492,492,492,0
20240809,154300,39897790,492,492,492,492,0
20240809,154200,39897790,492,492,492,492,0
20240809,154100,39897790,492,492,492,492,0
20240809,154000,39897790,492,492,492,492,0
20240809,153900,39897790,492,492,492,492,0
20240809,153800,39897790,492,492,492,492,0
20240809,153700,39897790,492,492,492,492,0
20240809,153600,39897790,492,492,492,492,1261
20240809,153500,39897790,492,492,492,492,0
20240809,153400,39897790,492,492,492,492,0
20240809,153300,39897790,492,492,492,492,0
20240809,153200,39897790,492,492,492,492,0
20240809,153100,39897790,492,492,492,492,0
20240809,153000,39897790,492,492,492,492,1261
20240809,152900,39277378,490,490,490,490,0
20240809,152800,39277378,490,490,490,490,0
20240809,152700,39277378,490,490,490,490,0
20240809,152600,39277378,490,490,490,490,0
20240809,152500,39277378,490,490,490,490,0
20240809,152400,39277378,490,490,490,490,0
20240809,152300,39277378,490,490,490,490,0
20240809,152200,39277378,490,490,490,490,0
20240809,152100,39277378,490,490,490,490,0
20240809,152000,39277378,490,490,490,490,0
20240809,151900,39277378,490,490,490,489,208
20240809,151800,39175664,490,490,490,489,842
20240809,151700,38763873,490,490,490,489,15
20240809,151600,38756532,490,490,490,490,0
20240809,151500,38756532,490,490,490,490,1
20240809,151400,38756042,490,489,490,489,1045
20240809,151300,38245036,489,489,489,489,1
20240809,151200,38244547,489,489,489,489,0
20240809,151100,38244547,489,489,489,489,0
20240809,151000,38244547,489,486,489,486,319
20240809,150900,38089510,486,486,486,486,1723
20240809,150800,37252132,490,490,490,490,0
20240809,150700,37252132,490,490,490,490,0
20240809,150600,37252132,490,490,490,490,0
20240809,150500,37252132,490,490,490,490,0
20240809,150400,37252132,490,490,490,490,1
20240809,150300,37251642,490,490,490,490,0
20240809,150200,37251642,490,490,490,490,0
20240809,150100,37251642,490,490,490,490,0
20240809,150000,37251642,490,490,490,490,0
20240809,145900,37251642,490,490,490,490,1
20240809,145800,37251152,485,488,488,485,3000
20240809,145700,35796046,490,490,490,490,30
20240809,145600,35781346,490,490,490,490,0
20240809,145500,35781346,490,490,490,490,0
20240809,145400,35781346,490,490,490,490,0
20240809,145300,35781346,490,490,490,490,0
20240809,145200,35781346,490,490,490,490,0
20240809,145100,35781346,490,490,490,490,0
20240809,145000,35781346,490,490,490,490,0
20240809,144900,35781346,490,490,490,490,0
20240809,144800,35781346,490,490,490,490,0
20240809,144700,35781346,490,490,490,490,5
20240809,144600,35778896,490,490,490,490,0
20240809,144500,35778896,490,490,490,490,105
20240809,144400,35727446,490,490,490,490,500
20240809,144300,35482446,490,490,490,490,6
20240809,144200,35479506,490,490,490,490,0
20240809,144100,35479506,490,488,490,488,16
20240809,144000,35471684,490,490,490,490,8
20240809,143900,35467764,490,490,490,490,0
20240809,143800,35467764,490,490,490,490,0
20240809,143700,35467764,490,489,490,489,522
20240809,143600,35212505,489,489,489,489,4
20240809,143500,35210549,489,489,489,489,0
20240809,143400,35210549,489,489,489,489,0
20240809,143300,35210549,489,489,489,489,0
20240809,143200,35210549,489,489,489,489,100
20240809,143100,35161649,489,489,489,489,0
20240809,143000,35161649,489,489,489,489,0
20240809,142900,35161649,489,489,489,489,0
20240809,142800,35161649,489,489,489,489,0
20240809,142700,35161649,489,489,489,489,0
20240809,142600,35161649,489,489,489,489,0
20240809,142500,35161649,489,489,489,489,0
20240809,142400,35161649,489,489,489,489,0
20240809,142300,35161649,489,489,489,489,5
20240809,142200,35159204,489,489,489,489,0
20240809,142100,35159204,489,489,489,489,0
20240809,142000,35159204,489,489,489,489,0
20240809,141900,35159204,489,489,489,489,0
20240809,141800,35159204,489,489,489,489,0
20240809,141700,35159204,489,489,489,489,0
20240809,141600,35159204,489,489,489,489,0
20240809,141500,35159204,489,489,489,489,0
20240809,141400,35159204,489,489,489,489,6
20240809,141300,35156270,489,489,489,489,0
20240809,141200,35156270,489,489,489,489,0
20240809,141100,35156270,489,489,489,489,0
20240809,141000,35156270,489,489,489,489,0
20240809,140900,35156270,489,489,489,489,164
20240809,140800,35076074,492,492,492,492,0
20240809,140700,35076074,492,492,492,492,0
20240809,140600,35076074,492,492,492,492,0
20240809,140500,35076074,492,489,492,488,1201
20240809,140400,34489981,488,489,489,488,287
20240809,140300,34349889,491,491,491,491,0
20240809,140200,34349889,491,491,491,491,0
20240809,140100,34349889,491,491,491,491,1
20240809,140000,34349398,488,489,491,488,1212
20240809,135900,33757829,489,489,489,489,0
20240809,135800,33757829,489,489,489,489,0
20240809,135700,33757829,489,489,489,489,0
20240809,135600,33757829,489,492,492,489,502
20240809,135500,33512345,492,492,492,492,5
20240809,135400,33509885,492,492,492,492,0
20240809,135300,33509885,492,492,492,492,0
20240809,135200,33509885,492,490,492,490,2651
20240809,135100,32210873,490,490,490,490,0
20240809,135000,32210873,490,490,490,490,0
20240809,134900,32210873,490,490,490,490,1
20240809,134800,32210383,487,487,487,487,110
20240809,134700,32156813,488,489,489,488,90
20240809,134600,32112838,490,490,490,490,31
20240809,134500,32097648,489,489,489,489,0
20240809,134400,32097648,489,490,490,489,503
20240809,134300,31851181,490,490,490,490,45
20240809,134200,31829131,490,490,490,490,0
20240809,134100,31829131,490,490,490,490,0
20240809,134000,31829131,490,490,490,490,0
20240809,133900,31829131,490,490,490,490,0
20240809,133800,31829131,490,490,490,490,0
20240809,133700,31829131,490,490,490,490,0
20240809,133600,31829131,490,490,490,490,0
20240809,133500,31829131,490,490,490,490,0
20240809,133400,31829131,490,490,490,490,780
20240809,133300,31446931,490,490,490,490,0
20240809,133200,31446931,490,490,490,490,0
20240809,133100,31446931,490,490,490,490,0
20240809,133000,31446931,490,490,490,490,0
20240809,132900,31446931,490,490,490,490,0
20240809,132800,31446931,490,490,490,490,29
20240809,132700,31432721,490,490,490,490,0
20240809,132600,31432721,490,490,490,490,0
20240809,132500,31432721,490,490,490,490,0
20240809,132400,31432721,490,490,490,490,0
20240809,132300,31432721,490,490,490,490,0
20240809,132200,31432721,490,490,490,490,0
20240809,132100,31432721,490,490,490,490,0
20240809,132000,31432721,490,490,490,490,0
20240809,131900,31432721,490,490,490,490,0
20240809,131800,31432721,490,490,490,490,4
20240809,131700,31430761,490,490,490,490,0
20240809,131600,31430761,490,490,490,490,0
20240809,131500,31430761,490,490,490,490,1000
20240809,131400,30940761,490,490,490,490,0
20240809,131300,30940761,490,490,490,490,0
20240809,131200,30940761,490,490,490,490,0
20240809,131100,30940761,490,490,490,490,10
20240809,131000,30935861,490,490,490,490,0
20240809,130900,30935861,490,490,490,490,0
20240809,130800,30935861,490,490,490,490,0
20240809,130700,30935861,490,490,490,490,0
20240809,130600,30935861,490,490,490,490,0
20240809,130500,30935861,490,490,490,490,4
20240809,130400,30933901,490,490,490,490,24
20240809,130300,30922141,490,490,490,490,192
20240809,130200,30828061,492,492,492,492,0
20240809,130100,30828061,492,492,492,492,0
20240809,130000,30828061,492,492,492,492,0
20240809,125900,30828061,492,492,492,492,0
20240809,125800,30828061,492,492,492,492,0
20240809,125700,30828061,492,492,492,492,0
20240809,125600,30828061,492,492,492,492,0
20240809,125500,30828061,492,492,492,492,0
20240809,125400,30828061,492,492,492,492,0
20240809,125300,30828061,492,492,492,492,0
20240809,125200,30828061,492,492,492,492,0
20240809,125100,30828061,492,492,492,492,0
20240809,125000,30828061,492,492,492,492,0
20240809,124900,30828061,492,492,492,492,0
20240809,124800,30828061,492,492,492,492,0
20240809,124700,30828061,492,492,492,492,0
20240809,124600,30828061,492,492,492,492,0
20240809,124500,30828061,492,492,492,492,0
20240809,124400,30828061,492,492,492,492,0
20240809,124300,30828061,492,492,492,492,0
20240809,124200,30828061,492,492,492,492,0
20240809,124100,30828061,492,492,492,492,0
20240809,124000,30828061,492,492,492,492,0
20240809,123900,30828061,492,492,492,492,0
20240809,123800,30828061,492,492,492,492,0
20240809,123700,30828061,492,492,492,492,0
20240809,123600,30828061,492,492,492,492,0
20240809,123500,30828061,492,492,492,492,0
20240809,123400,30828061,492,492,492,492,0
20240809,123300,30828061,492,492,492,492,0
20240809,123200,30828061,492,492,492,492,0
20240809,123100,30828061,492,492,492,492,0
20240809,123000,30828061,492,492,492,492,0
20240809,122900,30828061,492,492,492,492,0
20240809,122800,30828061,492,492,492,492,0
20240809,122700,30828061,492,492,492,492,0
20240809,122600,30828061,492,492,492,492,0
20240809,122500,30828061,492,492,492,492,0
20240809,122400,30828061,492,492,492,492,0
20240809,122300,30828061,492,492,492,492,0
20240809,122200,30828061,492,492,492,492,0
20240809,122100,30828061,492,492,492,492,0
20240809,122000,30828061,492,492,492,492,7
20240809,121900,30824617,492,492,492,492,0
20240809,121800,30824617,492,492,492,492,0
20240809,121700,30824617,492,492,492,492,0
20240809,121600,30824617,492,492,492,492,0
20240809,121500,30824617,492,492,492,492,0
20240809,121400,30824617,492,492,492,492,0
20240809,121300,30824617,492,492,492,492,0
20240809,121200,30824617,492,492,492,492,0
20240809,121100,30824617,492,492,492,489,15
20240809,121000,30817252,492,492,492,492,0
20240809,120900,30817252,492,492,492,492,0
20240809,120800,30817252,492,492,492,492,0
20240809,120700,30817252,492,492,492,492,0
20240809,120600,30817252,492,492,492,492,4
20240809,120500,30815284,489,490,490,489,30
20240809,120400,30800613,492,492,492,492,0
20240809,120300,30800613,492,492,492,492,0
20240809,120200,30800613,492,492,492,492,0
20240809,120100,30800613,492,492,492,492,0
20240809,120000,30800613,492,492,492,492,0
20240809,115900,30800613,492,492,492,492,0
20240809,115800,30800613,492,490,492,490,14
20240809,115700,30793743,492,492,492,492,0
20240809,115600,30793743,492,492,492,492,0
20240809,115500,30793743,492,492,492,492,0
20240809,115400,30793743,492,492,492,492,0
20240809,115300,30793743,492,492,492,492,0
20240809,115200,30793743,492,492,492,492,2
20240809,115100,30792759,492,492,492,492,0
20240809,115000,30792759,492,492,492,492,0
20240809,114900,30792759,492,492,492,492,0
20240809,114800,30792759,492,492,492,492,0
20240809,114700,30792759,492,492,492,492,0
20240809,114600,30792759,492,492,492,492,0
20240809,114500,30792759,492,492,492,492,0
20240809,114400,30792759,492,492,492,492,0
20240809,114300,30792759,492,491,492,491,171
20240809,114200,30708797,492,492,492,492,0
20240809,114100,30708797,492,492,492,492,0
20240809,114000,30708797,492,492,492,492,0
20240809,113900,30708797,492,492,492,492,0
20240809,113800,30708797,492,492,492,492,0
20240809,113700,30708797,492,492,492,492,1
20240809,113600,30708305,492,492,492,492,0
20240809,113500,30708305,492,492,492,492,0
20240809,113400,30708305,492,492,492,492,1
20240809,113300,30707813,492,492,492,492,10
20240809,113200,30702893,492,492,492,492,38
20240809,113100,30684197,492,492,492,492,8
20240809,113000,30680261,492,492,492,492,0
20240809,112900,30680261,492,492,492,492,1
20240809,112800,30679769,492,492,492,492,0
20240809,112700,30679769,492,492,492,492,0
20240809,112600,30679769,492,492,492,492,0
20240809,112500,30679769,492,492,492,492,0
20240809,112400,30679769,492,492,492,492,0
20240809,112300,30679769,492,492,492,492,0
20240809,112200,30679769,492,490,492,490,12
20240809,112100,30673879,488,492,492,488,10
20240809,112000,30668992,492,492,492,492,0
20240809,111900,30668992,492,492,492,492,3
20240809,111800,30667516,492,492,492,492,0
20240809,111700,30667516,492,492,492,492,0
20240809,111600,30667516,492,492,492,492,17
20240809,111500,30659152,492,492,492,492,0
20240809,111400,30659152,492,488,492,488,7
20240809,111300,30655716,488,490,490,488,5
20240809,111200,30653273,492,490,492,490,13
20240809,111100,30646887,492,492,492,492,0
20240809,111000,30646887,492,492,492,492,0
20240809,110900,30646887,492,492,492,492,9
20240809,110800,30642459,492,492,492,492,0
20240809,110700,30642459,492,492,492,492,6
20240809,110600,30639507,492,492,492,492,9
20240809,110500,30635079,492,487,492,487,12
20240809,110400,30629215,492,492,492,492,9
20240809,110300,30624787,492,492,492,492,10
20240809,110200,30619867,492,492,492,492,6
20240809,110100,30616915,492,492,492,492,3
20240809,110000,30615439,492,492,492,492,0
20240809,105900,30615439,492,492,492,492,0
20240809,105800,30615439,492,492,492,492,0
20240809,105700,30615439,492,490,492,485,892
20240809,105600,30181427,492,490,492,490,9
20240809,105500,30177011,492,492,492,492,3
20240809,105400,30175535,492,492,492,492,1
20240809,105300,30175043,490,490,490,490,429
20240809,105200,29964833,489,489,489,489,3
20240809,105100,29963366,490,489,490,489,7
20240809,105000,29959939,490,490,490,490,4
20240809,104900,29957979,492,492,492,492,0
20240809,104800,29957979,492,492,492,492,0
20240809,104700,29957979,492,492,492,492,1
20240809,104600,29957487,492,489,492,489,13
20240809,104500,29951102,491,491,491,491,0
20240809,104400,29951102,491,491,491,491,3
20240809,104300,29949629,491,491,491,491,3
20240809,104200,29948156,488,488,489,488,13
20240809,104100,29941807,489,489,489,489,3
20240809,104000,29940340,489,492,492,489,5
20240809,103900,29937883,492,492,492,492,0
20240809,103800,29937883,492,492,492,492,21
20240809,103700,29927551,492,492,492,492,0
20240809,103600,29927551,492,491,492,491,5
20240809,103500,29925092,490,489,490,489,2
20240809,103400,29924113,484,484,484,484,0
20240809,103300,29924113,484,484,484,484,0
20240809,103200,29924113,484,484,484,484,1698
20240809,103100,29102281,485,487,487,485,3302
20240809,103000,27498946,491,491,491,491,0
20240809,102900,27498946,491,491,491,491,0
20240809,102800,27498946,491,491,491,491,0
20240809,102700,27498946,491,491,491,491,0
20240809,102600,27498946,491,491,491,491,0
20240809,102500,27498946,491,491,491,491,0
20240809,102400,27498946,491,491,491,491,1868
20240809,102300,26581758,491,491,491,491,0
20240809,102200,26581758,491,491,491,491,3
20240809,102100,26580285,488,488,488,488,3
20240809,102000,26578821,488,488,488,488,0
20240809,101900,26578821,488,491,491,488,5
20240809,101800,26576369,491,491,491,491,45
20240809,101700,26554274,491,491,491,491,6
20240809,101600,26551328,491,491,491,491,3
20240809,101500,26549855,491,491,491,491,3
20240809,101400,26548382,490,490,490,490,0
20240809,101300,26548382,490,490,490,490,0
20240809,101200,26548382,490,490,490,490,5000
20240809,101100,24098382,491,491,491,491,7
20240809,101000,24094945,491,491,491,491,0
20240809,100900,24094945,491,491,491,491,10
20240809,100800,24090035,491,491,491,491,0
20240809,100700,24090035,491,491,491,491,6
20240809,100600,24087089,491,491,491,491,0
20240809,100500,24087089,491,491,491,491,3
20240809,100400,24085616,491,491,491,491,3
20240809,100300,24084143,491,492,492,487,15
20240809,100200,24076792,492,492,492,492,15
20240809,100100,24069412,492,492,492,492,0
20240809,100000,24069412,492,492,492,492,0
20240809,095900,24069412,492,492,492,492,0
20240809,095800,24069412,492,491,492,491,35
20240809,095700,24052226,490,490,490,490,0
20240809,095600,24052226,490,490,490,490,2
20240809,095500,24051246,490,486,490,486,8
20240809,095400,24047338,488,490,490,487,995
20240809,095300,23562763,490,490,490,490,3
20240809,095200,23561293,491,491,491,491,0
20240809,095100,23561293,491,491,491,491,0
20240809,095000,23561293,491,491,491,491,3
20240809,094900,23559820,491,491,491,491,1000
20240809,094800,23068820,491,491,491,491,3
20240809,094700,23067347,491,491,491,491,3
20240809,094600,23065874,491,487,491,487,9
20240809,094500,23061479,491,491,491,491,7
20240809,094400,23058042,487,491,491,487,13
20240809,094300,23051691,488,488,488,488,9
20240809,094200,23047299,491,491,491,491,9
20240809,094100,23042880,491,491,491,491,7
20240809,094000,23039443,491,491,491,491,8
20240809,093900,23035515,491,491,491,491,9
20240809,093800,23031096,491,491,491,491,9
20240809,093700,23026677,491,491,491,491,12
20240809,093600,23020785,490,490,490,490,200
20240809,093500,22922785,491,491,491,491,0
20240809,093400,22922785,491,491,491,491,0
20240809,093300,22922785,491,491,491,491,4
20240809,093200,22920821,492,492,492,492,0
20240809,093100,22920821,492,492,492,492,0
20240809,093000,22920821,492,492,492,492,0
20240809,092900,22920821,492,492,492,492,0
20240809,092800,22920821,492,492,492,492,0
20240809,092700,22920821,492,492,492,492,0
20240809,092600,22920821,492,492,492,492,30
20240809,092500,22906061,492,492,492,492,0
20240809,092400,22906061,492,492,492,492,0
20240809,092300,22906061,492,492,492,492,0
20240809,092200,22906061,492,492,492,492,0
20240809,092100,22906061,492,492,492,492,4
20240809,092000,22904093,492,492,493,491,811
20240809,091900,22505119,493,492,493,492,70
20240809,091800,22470669,493,488,493,486,37
20240809,091700,22452477,493,489,493,486,11041
20240809,091600,17081075,484,486,486,484,1673
20240809,091500,16270243,485,485,485,485,0
20240809,091400,16270243,485,488,488,484,6818
20240809,091300,12954282,489,491,491,489,61
20240809,091200,12924447,492,493,493,492,321
20240809,091100,12766315,493,498,498,493,2708
20240809,091000,11431248,498,498,498,498,5
20240809,090900,11428758,498,498,498,498,7
20240809,090800,11425272,494,494,494,494,8285
20240809,090700,7332482,498,497,498,497,1674
20240809,090600,6500503,498,498,498,498,0
20240809,090500,6500503,498,497,498,497,200
20240809,090400,6400918,498,497,498,497,163
20240809,090300,6319906,497,493,497,493,542
20240809,090200,6052368,493,490,493,490,2036
20240809,090100,5052323,491,491,491,491,5
20240809,090000,5049868,490,487,490,487,10345