stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,183700,30064157,484,484,484,484,1628
20240829,183600,30064157,484,484,484,484,0
20240829,183500,30064157,484,484,484,484,0
20240829,183400,30064157,484,484,484,484,0
20240829,183300,30064157,484,484,484,484,0
20240829,183200,30064157,484,484,484,484,0
20240829,183100,30064157,484,484,484,484,0
20240829,183000,30064157,484,484,484,484,0
20240829,182900,30064157,484,484,484,484,0
20240829,182800,30064157,484,484,484,484,0
20240829,182700,30064157,484,484,484,484,0
20240829,182600,30064157,484,484,484,484,0
20240829,182500,30064157,484,484,484,484,0
20240829,182400,30064157,484,484,484,484,0
20240829,182300,30064157,484,484,484,484,0
20240829,182200,30064157,484,484,484,484,0
20240829,182100,30064157,484,484,484,484,0
20240829,182000,30064157,484,484,484,484,0
20240829,181900,30064157,484,484,484,484,0
20240829,181800,30064157,484,484,484,484,0
20240829,181700,30064157,484,484,484,484,0
20240829,181600,30064157,484,484,484,484,0
20240829,181500,30064157,484,484,484,484,0
20240829,181400,30064157,484,484,484,484,0
20240829,181300,30064157,484,484,484,484,0
20240829,181200,30064157,484,484,484,484,0
20240829,181100,30064157,484,484,484,484,0
20240829,181000,30064157,484,484,484,484,0
20240829,180900,30064157,484,484,484,484,0
20240829,180800,30064157,484,484,484,484,0
20240829,180700,30064157,484,484,484,484,1628
20240829,180600,30064157,484,484,484,484,0
20240829,180500,30064157,484,484,484,484,0
20240829,180400,30064157,484,484,484,484,0
20240829,180300,30064157,484,484,484,484,0
20240829,180200,30064157,484,484,484,484,0
20240829,180100,30064157,484,484,484,484,0
20240829,180000,30064157,484,484,484,484,0
20240829,175900,30064157,484,484,484,484,0
20240829,175800,30064157,484,484,484,484,0
20240829,175700,30064157,484,484,484,484,0
20240829,175600,30064157,484,484,484,484,0
20240829,175500,30064157,484,484,484,484,0
20240829,175400,30064157,484,484,484,484,0
20240829,175300,30064157,484,484,484,484,0
20240829,175200,30064157,484,484,484,484,0
20240829,175100,30064157,484,484,484,484,0
20240829,175000,30064157,484,484,484,484,0
20240829,174900,30064157,484,484,484,484,0
20240829,174800,30064157,484,484,484,484,0
20240829,174700,30064157,484,484,484,484,0
20240829,174600,30064157,484,484,484,484,0
20240829,174500,30064157,484,484,484,484,0
20240829,174400,30064157,484,484,484,484,0
20240829,174300,30064157,484,484,484,484,0
20240829,174200,30064157,484,484,484,484,0
20240829,174100,30064157,484,484,484,484,0
20240829,174000,30064157,484,484,484,484,0
20240829,173900,30064157,484,484,484,484,0
20240829,173800,30064157,484,484,484,484,0
20240829,173700,30064157,484,484,484,484,1628
20240829,173600,30064157,484,484,484,484,0
20240829,173500,30064157,484,484,484,484,0
20240829,173400,30064157,484,484,484,484,0
20240829,173300,30064157,484,484,484,484,0
20240829,173200,30064157,484,484,484,484,0
20240829,173100,30064157,484,484,484,484,0
20240829,173000,30064157,484,484,484,484,0
20240829,172900,30064157,484,484,484,484,0
20240829,172800,30064157,484,484,484,484,0
20240829,172700,30064157,484,484,484,484,0
20240829,172600,30064157,484,484,484,484,0
20240829,172500,30064157,484,484,484,484,0
20240829,172400,30064157,484,484,484,484,0
20240829,172300,30064157,484,484,484,484,0
20240829,172200,30064157,484,484,484,484,0
20240829,172100,30064157,484,484,484,484,0
20240829,172000,30064157,484,484,484,484,0
20240829,171900,30064157,484,484,484,484,0
20240829,171800,30064157,484,484,484,484,0
20240829,171700,30064157,484,484,484,484,0
20240829,171600,30064157,484,484,484,484,0
20240829,171500,30064157,484,484,484,484,0
20240829,171400,30064157,484,484,484,484,0
20240829,171300,30064157,484,484,484,484,0
20240829,171200,30064157,484,484,484,484,0
20240829,171100,30064157,484,484,484,484,0
20240829,171000,30064157,484,484,484,484,0
20240829,170900,30064157,484,484,484,484,0
20240829,170800,30064157,484,484,484,484,0
20240829,170700,30064157,484,484,484,484,1628
20240829,170600,30064157,484,484,484,484,0
20240829,170500,30064157,484,484,484,484,0
20240829,170400,30064157,484,484,484,484,0
20240829,170300,30064157,484,484,484,484,0
20240829,170200,30064157,484,484,484,484,0
20240829,170100,30064157,484,484,484,484,0
20240829,170000,30064157,484,484,484,484,0
20240829,165900,30064157,484,484,484,484,0
20240829,165800,30064157,484,484,484,484,0
20240829,165700,30064157,484,484,484,484,0
20240829,165600,30064157,484,484,484,484,0
20240829,165500,30064157,484,484,484,484,0
20240829,165400,30064157,484,484,484,484,0
20240829,165300,30064157,484,484,484,484,0
20240829,165200,30064157,484,484,484,484,0
20240829,165100,30064157,484,484,484,484,0
20240829,165000,30064157,484,484,484,484,0
20240829,164900,30064157,484,484,484,484,0
20240829,164800,30064157,484,484,484,484,0
20240829,164700,30064157,484,484,484,484,0
20240829,164600,30064157,484,484,484,484,0
20240829,164500,30064157,484,484,484,484,0
20240829,164400,30064157,484,484,484,484,0
20240829,164300,30064157,484,484,484,484,0
20240829,164200,30064157,484,484,484,484,0
20240829,164100,30064157,484,484,484,484,0
20240829,164000,30064157,484,484,484,484,0
20240829,163900,30064157,484,484,484,484,0
20240829,163800,30064157,484,484,484,484,0
20240829,163700,30064157,484,484,484,484,1628
20240829,163600,30064157,484,484,484,484,0
20240829,163500,30064157,484,484,484,484,0
20240829,163400,30064157,484,484,484,484,0
20240829,163300,30064157,484,484,484,484,0
20240829,163200,30064157,484,484,484,484,0
20240829,163100,30064157,484,484,484,484,0
20240829,163000,30064157,484,484,484,484,0
20240829,162900,30064157,484,484,484,484,0
20240829,162800,30064157,484,484,484,484,0
20240829,162700,30064157,484,484,484,484,0
20240829,162600,30064157,484,484,484,484,0
20240829,162500,30064157,484,484,484,484,0
20240829,162400,30064157,484,484,484,484,0
20240829,162300,30064157,484,484,484,484,0
20240829,162200,30064157,484,484,484,484,0
20240829,162100,30064157,484,484,484,484,0
20240829,162000,30064157,484,484,484,484,0
20240829,161900,30064157,484,484,484,484,0
20240829,161800,30064157,484,484,484,484,0
20240829,161700,30064157,484,484,484,484,0
20240829,161600,30064157,484,484,484,484,0
20240829,161500,30064157,484,484,484,484,0
20240829,161400,30064157,484,484,484,484,0
20240829,161300,30064157,484,484,484,484,0
20240829,161200,30064157,484,484,484,484,0
20240829,161100,30064157,484,484,484,484,0
20240829,161000,30064157,484,484,484,484,0
20240829,160900,30064157,484,484,484,484,0
20240829,160800,30064157,484,484,484,484,0
20240829,160700,30064157,484,484,484,484,1628
20240829,160600,30064157,484,484,484,484,0
20240829,160500,30064157,484,484,484,484,0
20240829,160400,30064157,484,484,484,484,0
20240829,160300,30064157,484,484,484,484,0
20240829,160200,30064157,484,484,484,484,0
20240829,160100,30064157,484,484,484,484,0
20240829,160000,30064157,484,484,484,484,0
20240829,155900,30064157,484,484,484,484,0
20240829,155800,30064157,484,484,484,484,0
20240829,155700,30064157,484,484,484,484,0
20240829,155600,30064157,484,484,484,484,0
20240829,155500,30064157,484,484,484,484,0
20240829,155400,30064157,484,484,484,484,0
20240829,155300,30064157,484,484,484,484,0
20240829,155200,30064157,484,484,484,484,0
20240829,155100,30064157,484,484,484,484,0
20240829,155000,30064157,484,484,484,484,0
20240829,154900,30064157,484,484,484,484,0
20240829,154800,30064157,484,484,484,484,0
20240829,154700,30064157,484,484,484,484,0
20240829,154600,30064157,484,484,484,484,0
20240829,154500,30064157,484,484,484,484,0
20240829,154400,30064157,484,484,484,484,0
20240829,154300,30064157,484,484,484,484,0
20240829,154200,30064157,484,484,484,484,0
20240829,154100,30064157,484,484,484,484,0
20240829,154000,30064157,484,484,484,484,0
20240829,153900,30064157,484,484,484,484,0
20240829,153800,30064157,484,484,484,484,0
20240829,153700,30064157,484,484,484,484,1628
20240829,153600,30064157,484,484,484,484,0
20240829,153500,30064157,484,484,484,484,0
20240829,153400,30064157,484,484,484,484,0
20240829,153300,30064157,484,484,484,484,0
20240829,153200,30064157,484,484,484,484,0
20240829,153100,30064157,484,484,484,484,0
20240829,153000,30064157,484,484,484,484,1628
20240829,152900,29276205,484,484,484,484,0
20240829,152800,29276205,484,484,484,484,0
20240829,152700,29276205,484,484,484,484,0
20240829,152600,29276205,484,484,484,484,0
20240829,152500,29276205,484,484,484,484,0
20240829,152400,29276205,484,484,484,484,0
20240829,152300,29276205,484,484,484,484,0
20240829,152200,29276205,484,484,484,484,0
20240829,152100,29276205,484,484,484,484,0
20240829,152000,29276205,484,484,484,484,0
20240829,151900,29276205,484,484,484,484,0
20240829,151800,29276205,484,484,484,484,0
20240829,151700,29276205,484,484,484,484,4
20240829,151600,29274269,484,484,484,484,8
20240829,151500,29270397,485,485,485,484,280
20240829,151400,29134697,484,484,484,484,0
20240829,151300,29134697,484,484,485,484,4551
20240829,151200,26931963,485,485,485,485,0
20240829,151100,26931963,485,485,485,485,0
20240829,151000,26931963,485,485,485,485,0
20240829,150900,26931963,485,485,485,485,50
20240829,150800,26907713,484,484,484,484,0
20240829,150700,26907713,484,484,484,484,0
20240829,150600,26907713,484,484,484,484,350
20240829,150500,26738313,487,487,487,487,10
20240829,150400,26733443,485,485,485,485,0
20240829,150300,26733443,485,485,485,485,1
20240829,150200,26732958,485,485,485,485,103
20240829,150100,26683003,484,484,484,484,0
20240829,150000,26683003,484,485,485,484,300
20240829,145900,26537603,485,485,485,485,4900
20240829,145800,24161103,486,486,486,486,0
20240829,145700,24161103,486,486,486,486,0
20240829,145600,24161103,486,486,486,486,21
20240829,145500,24150897,485,485,485,485,0
20240829,145400,24150897,485,485,485,485,0
20240829,145300,24150897,485,485,485,485,0
20240829,145200,24150897,485,485,485,485,0
20240829,145100,24150897,485,485,485,485,0
20240829,145000,24150897,485,485,485,485,0
20240829,144900,24150897,485,486,486,485,52
20240829,144800,24125629,486,486,486,486,52
20240829,144700,24100357,486,486,486,486,0
20240829,144600,24100357,486,486,486,486,0
20240829,144500,24100357,486,486,486,486,10
20240829,144400,24095497,486,486,486,486,410
20240829,144300,23896237,485,485,485,485,105
20240829,144200,23845312,486,486,486,486,0
20240829,144100,23845312,486,486,486,486,50
20240829,144000,23821012,486,486,486,486,40
20240829,143900,23801572,486,486,486,486,0
20240829,143800,23801572,486,486,486,486,0
20240829,143700,23801572,486,486,486,486,0
20240829,143600,23801572,486,486,486,486,0
20240829,143500,23801572,486,486,486,486,4
20240829,143400,23799628,485,485,485,485,210
20240829,143300,23697778,485,485,485,485,34
20240829,143200,23681288,485,485,485,485,0
20240829,143100,23681288,485,485,485,485,0
20240829,143000,23681288,485,485,485,485,440
20240829,142900,23467888,486,486,486,486,0
20240829,142800,23467888,486,486,486,486,0
20240829,142700,23467888,486,486,486,486,1
20240829,142600,23467402,485,485,485,485,34
20240829,142500,23450912,485,485,485,485,0
20240829,142400,23450912,485,485,485,485,1
20240829,142300,23450427,485,485,485,485,101
20240829,142200,23401442,485,485,485,485,4730
20240829,142100,21107392,485,485,485,485,0
20240829,142000,21107392,485,485,485,485,0
20240829,141900,21107392,485,485,485,485,0
20240829,141800,21107392,485,485,485,485,282
20240829,141700,20970622,485,485,485,485,5000
20240829,141600,18545622,485,485,485,485,0
20240829,141500,18545622,485,485,485,485,0
20240829,141400,18545622,485,485,485,485,0
20240829,141300,18545622,485,485,485,485,0
20240829,141200,18545622,485,485,485,485,0
20240829,141100,18545622,485,485,485,485,0
20240829,141000,18545622,485,485,485,485,0
20240829,140900,18545622,485,485,485,485,0
20240829,140800,18545622,485,485,485,485,0
20240829,140700,18545622,485,485,485,485,0
20240829,140600,18545622,485,485,485,485,0
20240829,140500,18545622,485,485,485,485,0
20240829,140400,18545622,485,485,485,485,0
20240829,140300,18545622,485,485,485,485,0
20240829,140200,18545622,485,485,485,485,0
20240829,140100,18545622,485,485,485,485,0
20240829,140000,18545622,485,485,485,485,0
20240829,135900,18545622,485,485,485,485,0
20240829,135800,18545622,485,485,485,485,0
20240829,135700,18545622,485,485,485,485,0
20240829,135600,18545622,485,485,485,485,0
20240829,135500,18545622,485,485,485,485,0
20240829,135400,18545622,485,485,485,485,0
20240829,135300,18545622,485,485,485,485,34
20240829,135200,18529132,485,485,485,485,0
20240829,135100,18529132,485,485,485,485,0
20240829,135000,18529132,485,485,485,485,123
20240829,134900,18469477,486,486,486,486,0
20240829,134800,18469477,486,486,486,486,0
20240829,134700,18469477,486,486,486,486,0
20240829,134600,18469477,486,486,486,486,0
20240829,134500,18469477,486,486,486,486,260
20240829,134400,18343117,485,485,485,485,0
20240829,134300,18343117,485,485,485,485,0
20240829,134200,18343117,485,485,485,485,5000
20240829,134100,15918117,486,486,486,486,0
20240829,134000,15918117,486,486,486,486,0
20240829,133900,15918117,486,486,486,486,50
20240829,133800,15893817,486,486,486,486,430
20240829,133700,15684837,486,486,486,486,110
20240829,133600,15631377,485,485,485,485,0
20240829,133500,15631377,485,485,485,485,0
20240829,133400,15631377,485,485,485,485,0
20240829,133300,15631377,485,485,485,485,0
20240829,133200,15631377,485,485,485,485,0
20240829,133100,15631377,485,485,485,485,0
20240829,133000,15631377,485,485,485,485,0
20240829,132900,15631377,485,485,485,485,0
20240829,132800,15631377,485,485,485,485,0
20240829,132700,15631377,485,485,485,485,0
20240829,132600,15631377,485,485,485,485,0
20240829,132500,15631377,485,485,485,485,0
20240829,132400,15631377,485,485,485,485,0
20240829,132300,15631377,485,485,485,485,0
20240829,132200,15631377,485,485,485,485,0
20240829,132100,15631377,485,485,485,485,232
20240829,132000,15518857,485,485,485,485,0
20240829,131900,15518857,485,485,485,485,455
20240829,131800,15298182,485,485,485,485,0
20240829,131700,15298182,485,485,485,485,0
20240829,131600,15298182,485,485,485,485,43
20240829,131500,15277327,485,485,485,485,0
20240829,131400,15277327,485,485,485,485,0
20240829,131300,15277327,485,485,485,485,50
20240829,131200,15253077,485,485,485,485,10
20240829,131100,15248227,486,486,486,486,1
20240829,131000,15247741,486,486,486,486,0
20240829,130900,15247741,486,486,486,486,0
20240829,130800,15247741,486,486,486,486,0
20240829,130700,15247741,486,486,486,486,0
20240829,130600,15247741,486,486,486,486,0
20240829,130500,15247741,486,486,486,486,0
20240829,130400,15247741,486,486,486,486,0
20240829,130300,15247741,486,486,486,486,0
20240829,130200,15247741,486,485,486,485,51
20240829,130100,15222996,486,486,486,485,2755
20240829,130000,13886766,486,486,486,486,0
20240829,125900,13886766,486,486,486,486,0
20240829,125800,13886766,486,486,486,486,0
20240829,125700,13886766,486,486,486,486,0
20240829,125600,13886766,486,485,486,485,44
20240829,125500,13865416,486,486,486,486,0
20240829,125400,13865416,486,486,486,486,0
20240829,125300,13865416,486,486,486,486,60
20240829,125200,13836256,485,485,485,485,0
20240829,125100,13836256,485,485,485,485,34
20240829,125000,13819766,486,486,486,486,0
20240829,124900,13819766,486,486,486,486,50
20240829,124800,13795466,486,486,486,486,0
20240829,124700,13795466,486,486,486,486,0
20240829,124600,13795466,486,486,486,486,2
20240829,124500,13794494,487,487,487,487,2
20240829,124400,13793520,485,485,485,485,0
20240829,124300,13793520,485,486,486,485,4099
20240829,124200,11805404,486,486,486,486,0
20240829,124100,11805404,486,486,486,486,0
20240829,124000,11805404,486,486,486,486,0
20240829,123900,11805404,486,486,486,486,0
20240829,123800,11805404,486,486,486,486,0
20240829,123700,11805404,486,486,486,486,0
20240829,123600,11805404,486,486,486,486,124
20240829,123500,11745140,486,486,486,486,50
20240829,123400,11720840,486,486,486,486,20
20240829,123300,11711120,486,486,486,486,50
20240829,123200,11686820,486,486,486,486,182
20240829,123100,11598368,486,485,486,485,84
20240829,123000,11557578,486,486,486,486,31
20240829,122900,11542512,487,487,487,487,50
20240829,122800,11518162,486,486,486,486,1179
20240829,122700,10945168,486,486,486,486,34
20240829,122600,10928644,487,487,487,487,0
20240829,122500,10928644,487,487,487,487,0
20240829,122400,10928644,487,487,487,487,0
20240829,122300,10928644,487,488,488,487,79
20240829,122200,10890118,487,487,487,487,0
20240829,122100,10890118,487,487,487,487,0
20240829,122000,10890118,487,487,487,487,0
20240829,121900,10890118,487,487,487,487,0
20240829,121800,10890118,487,487,487,487,0
20240829,121700,10890118,487,487,487,487,0
20240829,121600,10890118,487,487,487,487,35
20240829,121500,10873073,487,487,487,487,13
20240829,121400,10866742,487,487,487,487,0
20240829,121300,10866742,487,487,487,487,0
20240829,121200,10866742,487,487,487,487,20
20240829,121100,10857002,487,487,487,487,0
20240829,121000,10857002,487,487,487,487,0
20240829,120900,10857002,487,487,487,487,0
20240829,120800,10857002,487,487,487,487,0
20240829,120700,10857002,487,487,487,487,0
20240829,120600,10857002,487,487,487,487,34
20240829,120500,10840444,487,487,487,487,0
20240829,120400,10840444,487,487,487,487,0
20240829,120300,10840444,487,487,487,487,0
20240829,120200,10840444,487,487,487,487,0
20240829,120100,10840444,487,487,487,487,24
20240829,120000,10828756,488,488,488,488,0
20240829,115900,10828756,488,488,488,488,0
20240829,115800,10828756,488,488,488,488,16
20240829,115700,10820948,488,488,488,488,0
20240829,115600,10820948,488,488,488,488,4
20240829,115500,10818996,488,488,488,488,0
20240829,115400,10818996,488,488,488,488,0
20240829,115300,10818996,488,488,488,488,198
20240829,115200,10722372,488,488,488,488,0
20240829,115100,10722372,488,488,488,488,34
20240829,115000,10705780,488,488,488,488,0
20240829,114900,10705780,488,488,488,488,0
20240829,114800,10705780,488,488,488,488,34
20240829,114700,10689188,488,488,488,488,0
20240829,114600,10689188,488,488,488,488,0
20240829,114500,10689188,488,488,488,488,0
20240829,114400,10689188,488,488,488,488,0
20240829,114300,10689188,488,488,488,488,136
20240829,114200,10622820,489,489,489,489,0
20240829,114100,10622820,489,489,489,489,0
20240829,114000,10622820,489,489,489,489,0
20240829,113900,10622820,489,489,489,489,0
20240829,113800,10622820,489,489,489,489,0
20240829,113700,10622820,489,489,489,489,0
20240829,113600,10622820,489,489,489,489,3
20240829,113500,10621353,488,488,488,488,0
20240829,113400,10621353,488,488,488,488,0
20240829,113300,10621353,488,488,488,488,0
20240829,113200,10621353,488,488,488,488,0
20240829,113100,10621353,488,488,488,488,102
20240829,113000,10571577,488,488,488,488,66
20240829,112900,10539369,488,488,488,488,0
20240829,112800,10539369,488,488,488,488,0
20240829,112700,10539369,488,488,488,488,0
20240829,112600,10539369,488,488,488,488,0
20240829,112500,10539369,488,488,488,488,96
20240829,112400,10492521,488,488,488,488,0
20240829,112300,10492521,488,488,488,488,0
20240829,112200,10492521,488,488,488,488,0
20240829,112100,10492521,488,488,488,488,0
20240829,112000,10492521,488,488,488,488,9
20240829,111900,10488129,489,489,489,489,0
20240829,111800,10488129,489,488,489,488,1000
20240829,111700,9999334,488,488,488,488,50
20240829,111600,9974934,487,487,487,487,34
20240829,111500,9958376,488,488,488,488,50
20240829,111400,9933976,487,487,487,487,0
20240829,111300,9933976,487,487,487,487,0
20240829,111200,9933976,487,487,487,487,34
20240829,111100,9917418,488,488,488,488,0
20240829,111000,9917418,488,488,488,488,0
20240829,110900,9917418,488,488,488,488,0
20240829,110800,9917418,488,488,488,488,0
20240829,110700,9917418,488,487,488,487,10
20240829,110600,9912544,486,486,486,486,35
20240829,110500,9895534,486,486,486,486,0
20240829,110400,9895534,486,486,486,486,0
20240829,110300,9895534,486,486,486,486,69
20240829,110200,9862000,487,487,487,487,0
20240829,110100,9862000,487,487,487,487,0
20240829,110000,9862000,487,487,487,487,0
20240829,105900,9862000,487,487,487,487,0
20240829,105800,9862000,487,487,487,487,0
20240829,105700,9862000,487,487,487,487,0
20240829,105600,9862000,487,487,487,487,0
20240829,105500,9862000,487,487,487,487,0
20240829,105400,9862000,487,487,487,487,0
20240829,105300,9862000,487,487,487,487,55
20240829,105200,9835215,486,486,486,486,0
20240829,105100,9835215,486,486,486,486,34
20240829,105000,9818691,488,488,488,488,0
20240829,104900,9818691,488,488,488,488,0
20240829,104800,9818691,488,488,488,488,0
20240829,104700,9818691,488,488,488,488,0
20240829,104600,9818691,488,488,488,488,0
20240829,104500,9818691,488,488,488,488,300
20240829,104400,9672291,488,488,488,488,0
20240829,104300,9672291,488,487,488,487,100
20240829,104200,9623525,488,488,488,488,0
20240829,104100,9623525,488,488,488,488,1083
20240829,104000,9095021,488,488,488,488,0
20240829,103900,9095021,488,488,488,488,0
20240829,103800,9095021,488,488,488,488,0
20240829,103700,9095021,488,488,488,488,0
20240829,103600,9095021,488,488,488,488,34
20240829,103500,9078429,488,488,488,488,0
20240829,103400,9078429,488,488,488,488,0
20240829,103300,9078429,488,488,488,488,68
20240829,103200,9045245,487,487,487,487,0
20240829,103100,9045245,487,487,487,487,0
20240829,103000,9045245,487,487,487,487,0
20240829,102900,9045245,487,487,487,487,80
20240829,102800,9006285,486,486,486,486,0
20240829,102700,9006285,486,486,486,486,0
20240829,102600,9006285,486,486,486,486,0
20240829,102500,9006285,486,486,486,486,458
20240829,102400,8783697,486,486,486,486,3
20240829,102300,8782239,485,486,486,485,104
20240829,102200,8731729,486,488,488,486,1469
20240829,102100,8016859,488,488,488,488,0
20240829,102000,8016859,488,488,488,488,0
20240829,101900,8016859,488,488,488,488,0
20240829,101800,8016859,488,488,488,488,34
20240829,101700,8000267,489,489,489,489,0
20240829,101600,8000267,489,489,489,489,100
20240829,101500,7951367,485,485,485,485,0
20240829,101400,7951367,485,488,488,485,1116
20240829,101300,7408772,489,488,489,488,1034
20240829,101200,6903180,489,489,489,489,20
20240829,101100,6893400,488,488,488,488,0
20240829,101000,6893400,488,488,488,488,0
20240829,100900,6893400,488,488,488,488,4096
20240829,100800,4894552,488,488,488,488,2684
20240829,100700,3584760,488,488,488,488,35
20240829,100600,3567680,489,489,489,489,0
20240829,100500,3567680,489,489,489,488,40
20240829,100400,3548155,489,489,489,489,0
20240829,100300,3548155,489,489,489,489,6
20240829,100200,3545221,489,489,489,489,1
20240829,100100,3544732,489,489,489,489,0
20240829,100000,3544732,489,489,489,489,0
20240829,095900,3544732,489,489,489,489,50
20240829,095800,3520282,488,488,488,488,0
20240829,095700,3520282,488,488,488,488,158
20240829,095600,3443178,489,488,489,488,199
20240829,095500,3345901,489,489,489,489,38
20240829,095400,3327319,489,489,489,489,32
20240829,095300,3311671,490,490,490,490,0
20240829,095200,3311671,490,489,490,489,1050
20240829,095100,2798171,490,487,490,487,406
20240829,095000,2600389,485,486,486,485,2000
20240829,094900,1629558,487,487,487,487,50
20240829,094800,1605208,487,487,487,487,20
20240829,094700,1595468,487,487,487,487,50
20240829,094600,1571118,486,487,487,486,434
20240829,094500,1359794,487,487,487,487,0
20240829,094400,1359794,487,487,487,487,11
20240829,094300,1354437,487,487,487,487,50
20240829,094200,1330087,488,488,488,488,0
20240829,094100,1330087,488,488,488,488,233
20240829,094000,1216383,487,487,487,487,100
20240829,093900,1167683,488,488,488,488,50
20240829,093800,1143283,487,487,487,487,0
20240829,093700,1143283,487,488,488,487,152
20240829,093600,1069209,488,488,488,488,128
20240829,093500,1006745,488,488,488,488,0
20240829,093400,1006745,488,490,490,488,22
20240829,093300,995995,490,486,490,486,94
20240829,093200,950143,486,486,486,486,21
20240829,093100,939937,486,488,489,486,520
20240829,093000,686987,488,487,488,487,331
20240829,092900,525770,487,487,487,487,61
20240829,092800,496063,490,490,490,490,0
20240829,092700,496063,490,488,490,488,90
20240829,092600,452101,488,488,488,488,0
20240829,092500,452101,488,488,488,488,90
20240829,092400,408181,488,488,488,488,0
20240829,092300,408181,488,488,488,488,10
20240829,092200,403301,488,488,488,488,0
20240829,092100,403301,488,488,488,488,223
20240829,092000,294477,489,489,489,489,0
20240829,091900,294477,489,489,489,489,0
20240829,091800,294477,489,489,489,489,12
20240829,091700,288609,489,489,489,489,0
20240829,091600,288609,489,489,489,489,32
20240829,091500,272961,489,489,489,489,18
20240829,091400,264159,489,489,489,489,0
20240829,091300,264159,489,489,489,489,0
20240829,091200,264159,489,489,489,489,0
20240829,091100,264159,489,489,489,489,0
20240829,091000,264159,489,491,492,489,51
20240829,090900,239110,491,491,491,491,6
20240829,090800,236164,491,491,491,491,0
20240829,090700,236164,491,491,491,491,4
20240829,090600,234200,491,491,491,491,24
20240829,090500,222416,491,491,491,491,167
20240829,090400,140419,491,491,491,491,30
20240829,090300,125689,489,489,489,489,0
20240829,090200,125689,489,489,489,489,253
20240829,090100,1972,493,493,493,493,0
20240829,090000,1972,493,493,493,493,4