stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,184300,144894776,538,538,538,538,20038
20240806,184200,144894776,538,538,538,538,0
20240806,184100,144894776,538,538,538,538,0
20240806,184000,144894776,538,538,538,538,0
20240806,183900,144894776,538,538,538,538,0
20240806,183800,144894776,538,538,538,538,0
20240806,183700,144894776,538,538,538,538,0
20240806,183600,144894776,538,538,538,538,0
20240806,183500,144894776,538,538,538,538,0
20240806,183400,144894776,538,538,538,538,0
20240806,183300,144894776,538,538,538,538,0
20240806,183200,144894776,538,538,538,538,0
20240806,183100,144894776,538,538,538,538,0
20240806,183000,144894776,538,538,538,538,0
20240806,182900,144894776,538,538,538,538,0
20240806,182800,144894776,538,538,538,538,0
20240806,182700,144894776,538,538,538,538,0
20240806,182600,144894776,538,538,538,538,0
20240806,182500,144894776,538,538,538,538,0
20240806,182400,144894776,538,538,538,538,0
20240806,182300,144894776,538,538,538,538,0
20240806,182200,144894776,538,538,538,538,0
20240806,182100,144894776,538,538,538,538,0
20240806,182000,144894776,538,538,538,538,0
20240806,181900,144894776,538,538,538,538,0
20240806,181800,144894776,538,538,538,538,0
20240806,181700,144894776,538,538,538,538,0
20240806,181600,144894776,538,538,538,538,0
20240806,181500,144894776,538,538,538,538,0
20240806,181400,144894776,538,538,538,538,0
20240806,181300,144894776,538,538,538,538,20038
20240806,181200,144894776,538,538,538,538,0
20240806,181100,144894776,538,538,538,538,0
20240806,181000,144894776,538,538,538,538,0
20240806,180900,144894776,538,538,538,538,0
20240806,180800,144894776,538,538,538,538,0
20240806,180700,144894776,538,538,538,538,0
20240806,180600,144894776,538,538,538,538,0
20240806,180500,144894776,538,538,538,538,0
20240806,180400,144894776,538,538,538,538,0
20240806,180300,144894776,538,538,538,538,0
20240806,180200,144894776,538,538,538,538,0
20240806,180100,144894776,538,538,538,538,0
20240806,180000,144894776,538,538,538,538,0
20240806,175900,144894776,538,538,538,538,0
20240806,175800,144894776,538,538,538,538,0
20240806,175700,144894776,538,538,538,538,0
20240806,175600,144894776,538,538,538,538,0
20240806,175500,144894776,538,538,538,538,0
20240806,175400,144894776,538,538,538,538,0
20240806,175300,144894776,538,538,538,538,0
20240806,175200,144894776,538,538,538,538,0
20240806,175100,144894776,538,538,538,538,0
20240806,175000,144894776,538,538,538,538,0
20240806,174900,144894776,538,538,538,538,0
20240806,174800,144894776,538,538,538,538,0
20240806,174700,144894776,538,538,538,538,0
20240806,174600,144894776,538,538,538,538,0
20240806,174500,144894776,538,538,538,538,0
20240806,174400,144894776,538,538,538,538,0
20240806,174300,144894776,538,538,538,538,20038
20240806,174200,144894776,538,538,538,538,0
20240806,174100,144894776,538,538,538,538,0
20240806,174000,144894776,538,538,538,538,0
20240806,173900,144894776,538,538,538,538,0
20240806,173800,144894776,538,538,538,538,0
20240806,173700,144894776,538,538,538,538,0
20240806,173600,144894776,538,538,538,538,0
20240806,173500,144894776,538,538,538,538,0
20240806,173400,144894776,538,538,538,538,0
20240806,173300,144894776,538,538,538,538,0
20240806,173200,144894776,538,538,538,538,0
20240806,173100,144894776,538,538,538,538,0
20240806,173000,144894776,538,538,538,538,0
20240806,172900,144894776,538,538,538,538,0
20240806,172800,144894776,538,538,538,538,0
20240806,172700,144894776,538,538,538,538,0
20240806,172600,144894776,538,538,538,538,0
20240806,172500,144894776,538,538,538,538,0
20240806,172400,144894776,538,538,538,538,0
20240806,172300,144894776,538,538,538,538,0
20240806,172200,144894776,538,538,538,538,0
20240806,172100,144894776,538,538,538,538,0
20240806,172000,144894776,538,538,538,538,0
20240806,171900,144894776,538,538,538,538,0
20240806,171800,144894776,538,538,538,538,0
20240806,171700,144894776,538,538,538,538,0
20240806,171600,144894776,538,538,538,538,0
20240806,171500,144894776,538,538,538,538,0
20240806,171400,144894776,538,538,538,538,0
20240806,171300,144894776,538,538,538,538,20038
20240806,171200,144894776,538,538,538,538,0
20240806,171100,144894776,538,538,538,538,0
20240806,171000,144894776,538,538,538,538,0
20240806,170900,144894776,538,538,538,538,0
20240806,170800,144894776,538,538,538,538,0
20240806,170700,144894776,538,538,538,538,0
20240806,170600,144894776,538,538,538,538,0
20240806,170500,144894776,538,538,538,538,0
20240806,170400,144894776,538,538,538,538,0
20240806,170300,144894776,538,538,538,538,0
20240806,170200,144894776,538,538,538,538,0
20240806,170100,144894776,538,538,538,538,0
20240806,170000,144894776,538,538,538,538,0
20240806,165900,144894776,538,538,538,538,0
20240806,165800,144894776,538,538,538,538,0
20240806,165700,144894776,538,538,538,538,0
20240806,165600,144894776,538,538,538,538,0
20240806,165500,144894776,538,538,538,538,0
20240806,165400,144894776,538,538,538,538,0
20240806,165300,144894776,538,538,538,538,0
20240806,165200,144894776,538,538,538,538,0
20240806,165100,144894776,538,538,538,538,0
20240806,165000,144894776,538,538,538,538,0
20240806,164900,144894776,538,538,538,538,0
20240806,164800,144894776,538,538,538,538,0
20240806,164700,144894776,538,538,538,538,0
20240806,164600,144894776,538,538,538,538,0
20240806,164500,144894776,538,538,538,538,0
20240806,164400,144894776,538,538,538,538,0
20240806,164300,144894776,538,538,538,538,20038
20240806,164200,144894776,538,538,538,538,0
20240806,164100,144894776,538,538,538,538,0
20240806,164000,144894776,538,538,538,538,0
20240806,163900,144894776,538,538,538,538,0
20240806,163800,144894776,538,538,538,538,0
20240806,163700,144894776,538,538,538,538,0
20240806,163600,144894776,538,538,538,538,0
20240806,163500,144894776,538,538,538,538,0
20240806,163400,144894776,538,538,538,538,0
20240806,163300,144894776,538,538,538,538,0
20240806,163200,144894776,538,538,538,538,0
20240806,163100,144894776,538,538,538,538,0
20240806,163000,144894776,538,538,538,538,0
20240806,162900,144894776,538,538,538,538,0
20240806,162800,144894776,538,538,538,538,0
20240806,162700,144894776,538,538,538,538,0
20240806,162600,144894776,538,538,538,538,0
20240806,162500,144894776,538,538,538,538,0
20240806,162400,144894776,538,538,538,538,0
20240806,162300,144894776,538,538,538,538,0
20240806,162200,144894776,538,538,538,538,0
20240806,162100,144894776,538,538,538,538,0
20240806,162000,144894776,538,538,538,538,0
20240806,161900,144894776,538,538,538,538,0
20240806,161800,144894776,538,538,538,538,0
20240806,161700,144894776,538,538,538,538,0
20240806,161600,144894776,538,538,538,538,0
20240806,161500,144894776,538,538,538,538,0
20240806,161400,144894776,538,538,538,538,0
20240806,161300,144894776,538,538,538,538,20038
20240806,161200,144894776,538,538,538,538,0
20240806,161100,144894776,538,538,538,538,0
20240806,161000,144894776,538,538,538,538,0
20240806,160900,144894776,538,538,538,538,0
20240806,160800,144894776,538,538,538,538,0
20240806,160700,144894776,538,538,538,538,0
20240806,160600,144894776,538,538,538,538,0
20240806,160500,144894776,538,538,538,538,0
20240806,160400,144894776,538,538,538,538,0
20240806,160300,144894776,538,538,538,538,0
20240806,160200,144894776,538,538,538,538,0
20240806,160100,144894776,538,538,538,538,0
20240806,160000,144894776,538,538,538,538,0
20240806,155900,144894776,538,538,538,538,0
20240806,155800,144894776,538,538,538,538,0
20240806,155700,144894776,538,538,538,538,0
20240806,155600,144894776,538,538,538,538,0
20240806,155500,144894776,538,538,538,538,0
20240806,155400,144894776,538,538,538,538,0
20240806,155300,144894776,538,538,538,538,0
20240806,155200,144894776,538,538,538,538,0
20240806,155100,144894776,538,538,538,538,0
20240806,155000,144894776,538,538,538,538,0
20240806,154900,144894776,538,538,538,538,0
20240806,154800,144894776,538,538,538,538,0
20240806,154700,144894776,538,538,538,538,0
20240806,154600,144894776,538,538,538,538,0
20240806,154500,144894776,538,538,538,538,0
20240806,154400,144894776,538,538,538,538,0
20240806,154300,144894776,538,538,538,538,20038
20240806,154200,144894776,538,538,538,538,0
20240806,154100,144894776,538,538,538,538,0
20240806,154000,144894776,538,538,538,538,0
20240806,153900,144894776,538,538,538,538,0
20240806,153800,144894776,538,538,538,538,0
20240806,153700,144894776,538,538,538,538,0
20240806,153600,144894776,538,538,538,538,0
20240806,153500,144894776,538,538,538,538,0
20240806,153400,144894776,538,538,538,538,0
20240806,153300,144894776,538,538,538,538,0
20240806,153200,144894776,538,538,538,538,0
20240806,153100,144894776,538,538,538,538,0
20240806,153000,144894776,538,538,538,538,20038
20240806,152900,134114332,541,541,541,541,0
20240806,152800,134114332,541,541,541,541,0
20240806,152700,134114332,541,541,541,541,0
20240806,152600,134114332,541,541,541,541,0
20240806,152500,134114332,541,541,541,541,0
20240806,152400,134114332,541,541,541,541,0
20240806,152300,134114332,541,541,541,541,0
20240806,152200,134114332,541,541,541,541,0
20240806,152100,134114332,541,541,541,541,0
20240806,152000,134114332,541,541,541,541,0
20240806,151900,134114332,541,540,541,540,1272
20240806,151800,133426452,541,541,541,541,0
20240806,151700,133426452,541,541,541,541,0
20240806,151600,133426452,541,541,541,541,0
20240806,151500,133426452,541,541,541,541,0
20240806,151400,133426452,541,541,541,541,0
20240806,151300,133426452,541,541,541,541,4
20240806,151200,133424288,541,541,541,541,1
20240806,151100,133423747,539,539,539,539,0
20240806,151000,133423747,539,539,539,539,6
20240806,150900,133420513,539,539,539,539,0
20240806,150800,133420513,539,539,539,539,0
20240806,150700,133420513,539,543,543,539,2898
20240806,150600,131851483,542,542,542,542,600
20240806,150500,131526283,542,542,542,542,0
20240806,150400,131526283,542,542,542,542,5
20240806,150300,131523573,543,543,543,543,2
20240806,150200,131522487,543,543,543,543,0
20240806,150100,131522487,543,543,543,543,0
20240806,150000,131522487,543,543,543,543,0
20240806,145900,131522487,543,543,543,543,0
20240806,145800,131522487,543,543,543,543,0
20240806,145700,131522487,543,542,543,542,428
20240806,145600,131290467,542,542,542,542,616
20240806,145500,130956595,543,543,543,543,1
20240806,145400,130956052,543,543,543,543,1
20240806,145300,130955509,543,543,543,543,0
20240806,145200,130955509,543,543,543,543,0
20240806,145100,130955509,543,543,543,543,1
20240806,145000,130954966,543,543,543,543,1
20240806,144900,130954423,543,543,543,543,0
20240806,144800,130954423,543,543,543,543,1
20240806,144700,130953880,542,542,542,542,22
20240806,144600,130941956,543,543,543,543,0
20240806,144500,130941956,543,543,543,543,12
20240806,144400,130935440,543,543,543,543,1
20240806,144300,130934897,541,541,541,541,8
20240806,144200,130930569,543,543,543,543,0
20240806,144100,130930569,543,543,543,543,0
20240806,144000,130930569,543,543,543,543,0
20240806,143900,130930569,543,543,543,543,0
20240806,143800,130930569,543,543,543,543,0
20240806,143700,130930569,543,543,543,543,1
20240806,143600,130930026,541,541,541,541,100
20240806,143500,130875926,541,541,541,541,0
20240806,143400,130875926,541,541,541,541,0
20240806,143300,130875926,541,541,541,541,0
20240806,143200,130875926,541,541,541,541,0
20240806,143100,130875926,541,541,541,541,1
20240806,143000,130875385,541,541,541,541,0
20240806,142900,130875385,541,541,541,541,0
20240806,142800,130875385,541,541,541,541,0
20240806,142700,130875385,541,541,541,541,100
20240806,142600,130821285,538,538,538,538,0
20240806,142500,130821285,538,538,538,538,0
20240806,142400,130821285,538,538,538,538,0
20240806,142300,130821285,538,542,542,538,13425
20240806,142200,123584423,543,543,543,543,0
20240806,142100,123584423,543,543,543,543,245
20240806,142000,123451388,544,544,544,544,100
20240806,141900,123396988,544,544,544,544,0
20240806,141800,123396988,544,544,544,544,0
20240806,141700,123396988,544,544,544,544,0
20240806,141600,123396988,544,544,544,544,0
20240806,141500,123396988,544,544,544,544,1
20240806,141400,123396444,544,543,544,543,256
20240806,141300,123257431,543,543,543,543,0
20240806,141200,123257431,543,543,543,543,1
20240806,141100,123256888,543,543,543,543,0
20240806,141000,123256888,543,543,543,543,0
20240806,140900,123256888,543,543,543,543,69
20240806,140800,123219421,544,544,544,544,8
20240806,140700,123215069,544,544,544,544,0
20240806,140600,123215069,544,544,544,544,0
20240806,140500,123215069,544,544,544,544,5
20240806,140400,123212349,544,544,544,544,200
20240806,140300,123103549,544,543,544,539,3071
20240806,140200,121444311,544,544,544,544,1
20240806,140100,121443767,544,543,544,543,334
20240806,140000,121262363,543,543,543,543,20
20240806,135900,121251503,543,543,543,543,5000
20240806,135800,118536503,543,543,543,543,0
20240806,135700,118536503,543,543,543,543,0
20240806,135600,118536503,543,543,543,543,0
20240806,135500,118536503,543,543,543,543,0
20240806,135400,118536503,543,543,543,543,900
20240806,135300,118047803,543,543,543,543,0
20240806,135200,118047803,543,542,543,542,6661
20240806,135100,114436879,542,542,542,542,0
20240806,135000,114436879,542,542,542,542,0
20240806,134900,114436879,542,542,542,542,0
20240806,134800,114436879,542,542,542,542,0
20240806,134700,114436879,542,541,542,541,2220
20240806,134600,113233643,542,542,542,542,0
20240806,134500,113233643,542,542,542,542,0
20240806,134400,113233643,542,542,542,542,0
20240806,134300,113233643,542,542,542,542,0
20240806,134200,113233643,542,542,542,542,0
20240806,134100,113233643,542,542,542,542,0
20240806,134000,113233643,542,542,542,542,0
20240806,133900,113233643,542,542,542,542,0
20240806,133800,113233643,542,542,542,542,0
20240806,133700,113233643,542,542,542,542,0
20240806,133600,113233643,542,542,542,542,1000
20240806,133500,112691643,542,542,542,542,0
20240806,133400,112691643,542,542,542,542,1000
20240806,133300,112149643,542,542,542,542,0
20240806,133200,112149643,542,542,542,542,0
20240806,133100,112149643,542,542,542,542,1113
20240806,133000,111546397,542,541,542,541,1100
20240806,132900,110951243,541,541,541,541,302
20240806,132800,110787861,541,541,541,541,0
20240806,132700,110787861,541,541,541,541,0
20240806,132600,110787861,541,541,541,541,0
20240806,132500,110787861,541,541,541,541,152
20240806,132400,110705629,541,541,541,541,0
20240806,132300,110705629,541,540,541,540,1000
20240806,132200,110164649,541,541,541,541,0
20240806,132100,110164649,541,541,541,541,20
20240806,132000,110153829,537,537,537,537,0
20240806,131900,110153829,537,537,537,537,500
20240806,131800,109885329,537,537,537,537,0
20240806,131700,109885329,537,537,537,537,0
20240806,131600,109885329,537,537,537,537,0
20240806,131500,109885329,537,537,537,537,0
20240806,131400,109885329,537,537,537,537,0
20240806,131300,109885329,537,537,537,537,0
20240806,131200,109885329,537,537,537,537,0
20240806,131100,109885329,537,540,540,537,1000
20240806,131000,109346262,541,541,541,541,0
20240806,130900,109346262,541,541,541,541,0
20240806,130800,109346262,541,541,541,541,8048
20240806,130700,104992294,540,540,540,540,0
20240806,130600,104992294,540,540,540,540,0
20240806,130500,104992294,540,540,540,540,174
20240806,130400,104898334,540,540,540,540,200
20240806,130300,104790334,540,540,540,540,0
20240806,130200,104790334,540,540,540,540,0
20240806,130100,104790334,540,540,540,540,200
20240806,130000,104682334,540,540,540,540,2
20240806,125900,104681254,540,540,540,540,0
20240806,125800,104681254,540,540,540,540,1
20240806,125700,104680714,540,540,540,540,0
20240806,125600,104680714,540,540,540,540,2
20240806,125500,104679634,540,540,540,540,2
20240806,125400,104678554,540,540,540,540,0
20240806,125300,104678554,540,540,540,540,2
20240806,125200,104677474,540,540,540,540,2
20240806,125100,104676394,540,540,540,540,0
20240806,125000,104676394,540,540,540,540,2
20240806,124900,104675314,540,540,540,540,0
20240806,124800,104675314,540,540,540,540,2
20240806,124700,104674234,540,540,540,540,2490
20240806,124600,103329634,540,540,540,540,0
20240806,124500,103329634,540,540,540,540,34
20240806,124400,103311274,540,540,540,540,2
20240806,124300,103310194,540,540,540,540,0
20240806,124200,103310194,540,540,540,540,2
20240806,124100,103309114,539,539,539,539,200
20240806,124000,103201314,540,540,540,540,2
20240806,123900,103200234,540,540,540,540,2
20240806,123800,103199154,540,540,540,540,0
20240806,123700,103199154,540,540,540,540,2
20240806,123600,103198074,540,540,540,540,20
20240806,123500,103187274,540,540,540,540,0
20240806,123400,103187274,540,540,540,540,2
20240806,123300,103186194,540,540,540,540,2
20240806,123200,103185114,540,540,540,540,0
20240806,123100,103185114,540,540,540,540,2
20240806,123000,103184034,540,540,540,540,0
20240806,122900,103184034,540,540,540,540,1
20240806,122800,103183494,540,540,540,540,2
20240806,122700,103182414,540,540,540,540,0
20240806,122600,103182414,540,540,540,540,2
20240806,122500,103181334,540,540,540,540,2
20240806,122400,103180254,540,540,540,540,0
20240806,122300,103180254,540,540,540,540,2
20240806,122200,103179174,540,540,540,540,1
20240806,122100,103178634,540,540,540,540,2
20240806,122000,103177554,540,540,540,540,2
20240806,121900,103176474,538,538,538,538,0
20240806,121800,103176474,538,538,538,538,0
20240806,121700,103176474,538,539,539,538,261
20240806,121600,103035990,539,539,539,539,300
20240806,121500,102874290,539,539,539,539,2
20240806,121400,102873212,539,539,539,539,0
20240806,121300,102873212,539,539,539,539,673
20240806,121200,102510465,538,539,539,538,3
20240806,121100,102508849,539,539,539,539,0
20240806,121000,102508849,539,539,539,539,2
20240806,120900,102507771,539,539,539,539,2
20240806,120800,102506693,538,538,538,538,1037
20240806,120700,101948787,539,539,539,539,2
20240806,120600,101947709,538,539,539,538,7
20240806,120500,101943941,539,539,539,539,0
20240806,120400,101943941,539,539,539,539,2
20240806,120300,101942863,539,539,539,539,0
20240806,120200,101942863,539,539,539,539,2
20240806,120100,101941785,539,539,539,539,2
20240806,120000,101940707,539,539,539,539,0
20240806,115900,101940707,539,539,539,539,2
20240806,115800,101939629,539,539,539,539,2
20240806,115700,101938551,539,539,539,539,0
20240806,115600,101938551,539,539,539,539,2
20240806,115500,101937473,539,539,539,539,266
20240806,115400,101794099,539,539,539,539,2
20240806,115300,101793021,539,539,539,539,2
20240806,115200,101791943,539,539,539,539,0
20240806,115100,101791943,539,539,539,539,2
20240806,115000,101790865,538,538,538,538,0
20240806,114900,101790865,538,538,538,538,24
20240806,114800,101777953,538,538,538,538,11068
20240806,114700,95823369,538,538,538,538,0
20240806,114600,95823369,538,538,538,538,2
20240806,114500,95822293,538,538,538,538,52
20240806,114400,95794317,538,538,538,538,0
20240806,114300,95794317,538,537,538,537,4
20240806,114200,95792167,537,538,538,537,12
20240806,114100,95785721,538,538,538,538,0
20240806,114000,95785721,538,538,538,538,0
20240806,113900,95785721,538,538,538,538,0
20240806,113800,95785721,538,537,538,537,80
20240806,113700,95742758,535,536,536,534,6084
20240806,113600,92489491,537,537,537,537,0
20240806,113500,92489491,537,537,537,537,2
20240806,113400,92488417,537,538,538,537,922
20240806,113300,91993302,538,538,538,538,0
20240806,113200,91993302,538,538,538,538,2
20240806,113100,91992226,538,538,538,538,2
20240806,113000,91991150,538,538,538,538,0
20240806,112900,91991150,538,538,538,538,2
20240806,112800,91990074,538,538,538,538,0
20240806,112700,91990074,538,538,538,538,2
20240806,112600,91988998,538,538,538,538,2
20240806,112500,91987922,538,538,538,538,0
20240806,112400,91987922,538,538,538,538,3
20240806,112300,91986308,537,538,538,537,197
20240806,112200,91880517,538,538,538,538,3
20240806,112100,91878903,538,538,538,538,1113
20240806,112000,91280109,538,538,538,538,0
20240806,111900,91280109,538,538,538,538,2
20240806,111800,91279033,538,538,538,538,2
20240806,111700,91277957,538,538,538,538,0
20240806,111600,91277957,538,538,538,538,2
20240806,111500,91276881,538,538,538,538,2
20240806,111400,91275805,538,538,538,538,2
20240806,111300,91274729,539,539,539,539,2
20240806,111200,91273651,539,539,539,539,0
20240806,111100,91273651,539,539,539,539,0
20240806,111000,91273651,539,539,539,539,0
20240806,110900,91273651,539,539,539,539,0
20240806,110800,91273651,539,539,539,539,0
20240806,110700,91273651,539,539,539,539,4
20240806,110600,91271495,539,539,539,539,0
20240806,110500,91271495,539,539,539,539,0
20240806,110400,91271495,539,540,540,539,10
20240806,110300,91266103,539,539,539,539,100
20240806,110200,91212203,539,539,539,539,0
20240806,110100,91212203,539,539,539,539,0
20240806,110000,91212203,539,539,539,539,0
20240806,105900,91212203,539,537,539,537,5229
20240806,105800,88397990,537,537,537,537,0
20240806,105700,88397990,537,537,537,537,2
20240806,105600,88396916,537,537,537,537,2
20240806,105500,88395842,537,537,537,537,0
20240806,105400,88395842,537,537,537,537,2
20240806,105300,88394768,536,536,536,536,0
20240806,105200,88394768,536,536,536,536,0
20240806,105100,88394768,536,536,536,536,33
20240806,105000,88377080,535,535,535,535,0
20240806,104900,88377080,535,535,535,535,0
20240806,104800,88377080,535,535,535,535,107
20240806,104700,88319835,535,535,535,535,0
20240806,104600,88319835,535,535,535,535,2
20240806,104500,88318765,535,535,535,535,0
20240806,104400,88318765,535,535,535,535,1
20240806,104300,88318230,534,535,535,534,8840
20240806,104200,83597668,535,535,535,535,364
20240806,104100,83402928,535,535,537,535,2422
20240806,104000,82103158,535,535,536,535,603
20240806,103900,81780551,534,534,534,534,0
20240806,103800,81780551,534,534,534,534,8968
20240806,103700,76991639,534,535,535,534,3197
20240806,103600,75283439,535,535,535,535,0
20240806,103500,75283439,535,535,535,535,3
20240806,103400,75281834,535,535,535,535,0
20240806,103300,75281834,535,535,535,535,4
20240806,103200,75279694,536,537,537,536,4
20240806,103100,75277548,539,539,539,539,6
20240806,103000,75274314,539,539,539,539,0
20240806,102900,75274314,539,536,539,534,7
20240806,102800,75270565,540,540,540,540,0
20240806,102700,75270565,540,538,541,538,6623
20240806,102600,71696359,534,534,534,534,0
20240806,102500,71696359,534,535,535,534,3
20240806,102400,71694755,539,539,539,539,37
20240806,102300,71674812,539,535,539,535,30000
20240806,102200,55524047,534,535,535,534,79
20240806,102100,55481784,535,535,535,535,0
20240806,102000,55481784,535,535,535,535,2075
20240806,101900,54371659,536,536,536,536,2
20240806,101800,54370587,536,536,536,536,5
20240806,101700,54367907,536,536,536,536,351
20240806,101600,54179771,537,537,537,537,24
20240806,101500,54166883,537,537,537,537,0
20240806,101400,54166883,537,537,537,537,2
20240806,101300,54165809,536,536,536,536,2
20240806,101200,54164737,536,536,536,536,2
20240806,101100,54163665,535,535,535,535,0
20240806,101000,54163665,535,536,536,535,18
20240806,100900,54154020,537,537,537,537,2
20240806,100800,54152946,537,537,537,537,2
20240806,100700,54151872,537,537,537,537,6
20240806,100600,54148650,537,537,537,537,2
20240806,100500,54147576,537,537,537,537,2
20240806,100400,54146502,537,537,537,537,1
20240806,100300,54145965,535,535,535,535,1
20240806,100200,54145430,531,536,536,531,560
20240806,100100,53847632,535,537,537,535,65
20240806,100000,53812851,537,537,537,537,2002
20240806,095900,52737777,537,537,537,537,116
20240806,095800,52675485,537,537,537,537,2
20240806,095700,52674411,537,537,537,537,0
20240806,095600,52674411,537,537,537,537,8
20240806,095500,52670115,537,537,537,537,1000
20240806,095400,52133115,537,537,537,537,0
20240806,095300,52133115,537,537,537,537,50
20240806,095200,52106265,537,536,537,533,2004
20240806,095100,51034447,536,536,537,536,1410
20240806,095000,50278686,536,536,536,536,592
20240806,094900,49961374,536,536,536,536,5
20240806,094800,49958694,536,536,536,536,0
20240806,094700,49958694,536,536,536,536,1
20240806,094600,49958158,536,538,538,531,28733
20240806,094500,34595629,539,540,540,539,992
20240806,094400,34060929,541,539,541,539,40
20240806,094300,34039343,538,538,538,538,18
20240806,094200,34029659,537,537,537,537,0
20240806,094100,34029659,537,538,538,537,1012
20240806,094000,33486213,538,539,539,538,504
20240806,093900,33215059,540,541,541,540,5872
20240806,093800,30038809,541,541,541,541,0
20240806,093700,30038809,541,541,541,541,2
20240806,093600,30037727,541,541,541,541,2
20240806,093500,30036645,537,541,541,537,57
20240806,093400,30005960,540,540,540,540,6122
20240806,093300,26700080,540,540,540,540,878
20240806,093200,26225960,540,540,540,540,124
20240806,093100,26159000,536,538,540,536,11336
20240806,093000,20037569,539,539,539,539,1000
20240806,092900,19498569,535,535,535,535,0
20240806,092800,19498569,535,537,537,535,8
20240806,092700,19494283,539,539,539,539,0
20240806,092600,19494283,539,539,539,539,0
20240806,092500,19494283,539,537,539,537,30000
20240806,092400,3330777,531,538,538,531,1007
20240806,092300,2794044,538,538,538,538,0
20240806,092200,2794044,538,538,538,538,1007
20240806,092100,2252278,538,535,538,535,15
20240806,092000,2244228,536,535,536,535,19
20240806,091900,2234061,538,532,538,532,25
20240806,091800,2220742,533,533,533,533,4
20240806,091700,2218610,530,530,530,530,0
20240806,091600,2218610,530,531,531,530,8
20240806,091500,2214368,538,538,538,538,6
20240806,091400,2211140,539,539,539,539,10
20240806,091300,2205750,541,528,541,528,113
20240806,091200,2145198,521,521,528,521,4
20240806,091100,2143107,523,528,528,523,3
20240806,091000,2141528,527,526,527,526,300
20240806,090900,1983438,526,526,526,526,222
20240806,090800,1866666,527,536,536,527,312
20240806,090700,1700442,540,529,541,529,1922
20240806,090600,666400,521,521,521,521,0
20240806,090500,666400,521,521,521,521,0
20240806,090400,666400,521,526,530,521,241
20240806,090300,540580,526,526,526,526,4
20240806,090200,538476,526,526,526,526,98
20240806,090100,486928,526,526,526,526,333
20240806,090000,311770,526,516,526,516,604