stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,185100,61528749,435,435,435,435,727
20240807,185000,61528749,435,435,435,435,0
20240807,184900,61528749,435,435,435,435,0
20240807,184800,61528749,435,435,435,435,0
20240807,184700,61528749,435,435,435,435,0
20240807,184600,61528749,435,435,435,435,0
20240807,184500,61528749,435,435,435,435,0
20240807,184400,61528749,435,435,435,435,0
20240807,184300,61528749,435,435,435,435,0
20240807,184200,61528749,435,435,435,435,0
20240807,184100,61528749,435,435,435,435,0
20240807,184000,61528749,435,435,435,435,0
20240807,183900,61528749,435,435,435,435,0
20240807,183800,61528749,435,435,435,435,0
20240807,183700,61528749,435,435,435,435,0
20240807,183600,61528749,435,435,435,435,0
20240807,183500,61528749,435,435,435,435,0
20240807,183400,61528749,435,435,435,435,0
20240807,183300,61528749,435,435,435,435,0
20240807,183200,61528749,435,435,435,435,0
20240807,183100,61528749,435,435,435,435,0
20240807,183000,61528749,435,435,435,435,0
20240807,182900,61528749,435,435,435,435,0
20240807,182800,61528749,435,435,435,435,0
20240807,182700,61528749,435,435,435,435,0
20240807,182600,61528749,435,435,435,435,0
20240807,182500,61528749,435,435,435,435,0
20240807,182400,61528749,435,435,435,435,0
20240807,182300,61528749,435,435,435,435,0
20240807,182200,61528749,435,435,435,435,0
20240807,182100,61528749,435,435,435,435,727
20240807,182000,61528749,435,435,435,435,0
20240807,181900,61528749,435,435,435,435,0
20240807,181800,61528749,435,435,435,435,0
20240807,181700,61528749,435,435,435,435,0
20240807,181600,61528749,435,435,435,435,0
20240807,181500,61528749,435,435,435,435,0
20240807,181400,61528749,435,435,435,435,0
20240807,181300,61528749,435,435,435,435,0
20240807,181200,61528749,435,435,435,435,0
20240807,181100,61528749,435,435,435,435,0
20240807,181000,61528749,435,435,435,435,0
20240807,180900,61528749,435,435,435,435,0
20240807,180800,61528749,435,435,435,435,0
20240807,180700,61528749,435,435,435,435,0
20240807,180600,61528749,435,435,435,435,0
20240807,180500,61528749,435,435,435,435,0
20240807,180400,61528749,435,435,435,435,0
20240807,180300,61528749,435,435,435,435,0
20240807,180200,61528749,435,435,435,435,0
20240807,180100,61528749,435,435,435,435,0
20240807,180000,61528749,435,435,435,435,0
20240807,175900,61528749,435,435,435,435,0
20240807,175800,61528749,435,435,435,435,0
20240807,175700,61528749,435,435,435,435,0
20240807,175600,61528749,435,435,435,435,0
20240807,175500,61528749,435,435,435,435,0
20240807,175400,61528749,435,435,435,435,0
20240807,175300,61528749,435,435,435,435,0
20240807,175200,61528749,435,435,435,435,0
20240807,175100,61528749,435,435,435,435,727
20240807,175000,61528749,435,435,435,435,0
20240807,174900,61528749,435,435,435,435,0
20240807,174800,61528749,435,435,435,435,0
20240807,174700,61528749,435,435,435,435,0
20240807,174600,61528749,435,435,435,435,0
20240807,174500,61528749,435,435,435,435,0
20240807,174400,61528749,435,435,435,435,0
20240807,174300,61528749,435,435,435,435,0
20240807,174200,61528749,435,435,435,435,0
20240807,174100,61528749,435,435,435,435,0
20240807,174000,61528749,435,435,435,435,0
20240807,173900,61528749,435,435,435,435,0
20240807,173800,61528749,435,435,435,435,0
20240807,173700,61528749,435,435,435,435,0
20240807,173600,61528749,435,435,435,435,0
20240807,173500,61528749,435,435,435,435,0
20240807,173400,61528749,435,435,435,435,0
20240807,173300,61528749,435,435,435,435,0
20240807,173200,61528749,435,435,435,435,0
20240807,173100,61528749,435,435,435,435,0
20240807,173000,61528749,435,435,435,435,0
20240807,172900,61528749,435,435,435,435,0
20240807,172800,61528749,435,435,435,435,0
20240807,172700,61528749,435,435,435,435,0
20240807,172600,61528749,435,435,435,435,0
20240807,172500,61528749,435,435,435,435,0
20240807,172400,61528749,435,435,435,435,0
20240807,172300,61528749,435,435,435,435,0
20240807,172200,61528749,435,435,435,435,0
20240807,172100,61528749,435,435,435,435,727
20240807,172000,61528749,435,435,435,435,0
20240807,171900,61528749,435,435,435,435,0
20240807,171800,61528749,435,435,435,435,0
20240807,171700,61528749,435,435,435,435,0
20240807,171600,61528749,435,435,435,435,0
20240807,171500,61528749,435,435,435,435,0
20240807,171400,61528749,435,435,435,435,0
20240807,171300,61528749,435,435,435,435,0
20240807,171200,61528749,435,435,435,435,0
20240807,171100,61528749,435,435,435,435,0
20240807,171000,61528749,435,435,435,435,0
20240807,170900,61528749,435,435,435,435,0
20240807,170800,61528749,435,435,435,435,0
20240807,170700,61528749,435,435,435,435,0
20240807,170600,61528749,435,435,435,435,0
20240807,170500,61528749,435,435,435,435,0
20240807,170400,61528749,435,435,435,435,0
20240807,170300,61528749,435,435,435,435,0
20240807,170200,61528749,435,435,435,435,0
20240807,170100,61528749,435,435,435,435,0
20240807,170000,61528749,435,435,435,435,0
20240807,165900,61528749,435,435,435,435,0
20240807,165800,61528749,435,435,435,435,0
20240807,165700,61528749,435,435,435,435,0
20240807,165600,61528749,435,435,435,435,0
20240807,165500,61528749,435,435,435,435,0
20240807,165400,61528749,435,435,435,435,0
20240807,165300,61528749,435,435,435,435,0
20240807,165200,61528749,435,435,435,435,0
20240807,165100,61528749,435,435,435,435,727
20240807,165000,61528749,435,435,435,435,0
20240807,164900,61528749,435,435,435,435,0
20240807,164800,61528749,435,435,435,435,0
20240807,164700,61528749,435,435,435,435,0
20240807,164600,61528749,435,435,435,435,0
20240807,164500,61528749,435,435,435,435,0
20240807,164400,61528749,435,435,435,435,0
20240807,164300,61528749,435,435,435,435,0
20240807,164200,61528749,435,435,435,435,0
20240807,164100,61528749,435,435,435,435,0
20240807,164000,61528749,435,435,435,435,0
20240807,163900,61528749,435,435,435,435,0
20240807,163800,61528749,435,435,435,435,0
20240807,163700,61528749,435,435,435,435,0
20240807,163600,61528749,435,435,435,435,0
20240807,163500,61528749,435,435,435,435,0
20240807,163400,61528749,435,435,435,435,0
20240807,163300,61528749,435,435,435,435,0
20240807,163200,61528749,435,435,435,435,0
20240807,163100,61528749,435,435,435,435,0
20240807,163000,61528749,435,435,435,435,0
20240807,162900,61528749,435,435,435,435,0
20240807,162800,61528749,435,435,435,435,0
20240807,162700,61528749,435,435,435,435,0
20240807,162600,61528749,435,435,435,435,0
20240807,162500,61528749,435,435,435,435,0
20240807,162400,61528749,435,435,435,435,0
20240807,162300,61528749,435,435,435,435,0
20240807,162200,61528749,435,435,435,435,0
20240807,162100,61528749,435,435,435,435,727
20240807,162000,61528749,435,435,435,435,0
20240807,161900,61528749,435,435,435,435,0
20240807,161800,61528749,435,435,435,435,0
20240807,161700,61528749,435,435,435,435,0
20240807,161600,61528749,435,435,435,435,0
20240807,161500,61528749,435,435,435,435,0
20240807,161400,61528749,435,435,435,435,0
20240807,161300,61528749,435,435,435,435,0
20240807,161200,61528749,435,435,435,435,0
20240807,161100,61528749,435,435,435,435,0
20240807,161000,61528749,435,435,435,435,0
20240807,160900,61528749,435,435,435,435,0
20240807,160800,61528749,435,435,435,435,0
20240807,160700,61528749,435,435,435,435,0
20240807,160600,61528749,435,435,435,435,0
20240807,160500,61528749,435,435,435,435,0
20240807,160400,61528749,435,435,435,435,0
20240807,160300,61528749,435,435,435,435,0
20240807,160200,61528749,435,435,435,435,0
20240807,160100,61528749,435,435,435,435,0
20240807,160000,61528749,435,435,435,435,0
20240807,155900,61528749,435,435,435,435,0
20240807,155800,61528749,435,435,435,435,0
20240807,155700,61528749,435,435,435,435,0
20240807,155600,61528749,435,435,435,435,0
20240807,155500,61528749,435,435,435,435,0
20240807,155400,61528749,435,435,435,435,0
20240807,155300,61528749,435,435,435,435,0
20240807,155200,61528749,435,435,435,435,0
20240807,155100,61528749,435,435,435,435,727
20240807,155000,61528749,435,435,435,435,0
20240807,154900,61528749,435,435,435,435,0
20240807,154800,61528749,435,435,435,435,0
20240807,154700,61528749,435,435,435,435,0
20240807,154600,61528749,435,435,435,435,0
20240807,154500,61528749,435,435,435,435,0
20240807,154400,61528749,435,435,435,435,0
20240807,154300,61528749,435,435,435,435,0
20240807,154200,61528749,435,435,435,435,0
20240807,154100,61528749,435,435,435,435,0
20240807,154000,61528749,435,435,435,435,0
20240807,153900,61528749,435,435,435,435,0
20240807,153800,61528749,435,435,435,435,0
20240807,153700,61528749,435,435,435,435,0
20240807,153600,61528749,435,435,435,435,0
20240807,153500,61528749,435,435,435,435,0
20240807,153400,61528749,435,435,435,435,0
20240807,153300,61528749,435,435,435,435,0
20240807,153200,61528749,435,435,435,435,0
20240807,153100,61528749,435,435,435,435,0
20240807,153000,61528749,435,435,435,435,727
20240807,152900,61212504,433,433,433,433,0
20240807,152800,61212504,433,433,433,433,0
20240807,152700,61212504,433,433,433,433,0
20240807,152600,61212504,433,433,433,433,0
20240807,152500,61212504,433,433,433,433,0
20240807,152400,61212504,433,433,433,433,0
20240807,152300,61212504,433,433,433,433,0
20240807,152200,61212504,433,433,433,433,0
20240807,152100,61212504,433,433,433,433,0
20240807,152000,61212504,433,433,433,433,0
20240807,151900,61212504,433,430,433,430,10
20240807,151800,61208192,433,432,433,432,78
20240807,151700,61174475,429,429,429,429,113
20240807,151600,61125998,432,432,432,432,0
20240807,151500,61125998,432,432,432,432,0
20240807,151400,61125998,432,432,432,432,0
20240807,151300,61125998,432,428,432,428,42
20240807,151200,61107980,429,428,432,428,26
20240807,151100,61096818,427,427,427,427,1099
20240807,151000,60627545,427,427,427,427,0
20240807,150900,60627545,427,427,427,427,0
20240807,150800,60627545,427,427,427,427,0
20240807,150700,60627545,427,427,427,427,0
20240807,150600,60627545,427,427,427,427,5
20240807,150500,60625410,427,427,427,427,0
20240807,150400,60625410,427,427,427,427,14
20240807,150300,60619432,427,427,427,427,0
20240807,150200,60619432,427,427,427,427,2
20240807,150100,60618578,426,426,427,425,123
20240807,150000,60566066,426,426,426,426,10
20240807,145900,60561806,427,427,427,427,0
20240807,145800,60561806,427,425,427,425,2
20240807,145700,60560954,424,424,424,424,1
20240807,145600,60560530,427,424,427,424,18
20240807,145500,60552847,422,426,426,422,4144
20240807,145400,58799796,424,426,426,424,4264
20240807,145300,56991749,431,428,431,428,2
20240807,145200,56990890,431,427,431,427,4
20240807,145100,56989176,430,430,430,430,0
20240807,145000,56989176,430,424,430,424,605
20240807,144900,56732500,424,427,427,424,2929
20240807,144800,55487317,428,435,435,428,6609
20240807,144700,52643144,433,433,433,433,0
20240807,144600,52643144,433,435,435,433,15
20240807,144500,52636631,433,433,433,433,2
20240807,144400,52635765,435,435,436,433,44
20240807,144300,52616646,435,435,435,435,0
20240807,144200,52616646,435,435,435,435,0
20240807,144100,52616646,435,435,435,435,1
20240807,144000,52616211,433,433,433,433,2
20240807,143900,52615345,435,435,435,435,0
20240807,143800,52615345,435,435,435,435,0
20240807,143700,52615345,435,435,435,435,5
20240807,143600,52613170,435,435,435,435,2
20240807,143500,52612300,433,433,433,433,3
20240807,143400,52611001,430,433,433,430,107
20240807,143300,52564932,432,432,432,432,0
20240807,143200,52564932,432,432,432,432,0
20240807,143100,52564932,432,434,436,432,16
20240807,143000,52558012,432,433,436,432,21
20240807,142900,52548928,436,433,436,433,800
20240807,142800,52200878,435,435,435,435,0
20240807,142700,52200878,435,435,435,435,0
20240807,142600,52200878,435,435,435,435,0
20240807,142500,52200878,435,433,435,433,50
20240807,142400,52179136,435,435,435,435,0
20240807,142300,52179136,435,435,435,435,0
20240807,142200,52179136,435,433,435,433,5
20240807,142100,52176965,435,435,435,435,0
20240807,142000,52176965,435,435,435,435,0
20240807,141900,52176965,435,435,435,435,0
20240807,141800,52176965,435,435,435,435,0
20240807,141700,52176965,435,435,435,435,0
20240807,141600,52176965,435,433,435,433,4
20240807,141500,52175229,433,433,433,433,0
20240807,141400,52175229,433,433,435,433,5
20240807,141300,52173062,435,435,435,435,0
20240807,141200,52173062,435,435,435,435,0
20240807,141100,52173062,435,435,435,435,0
20240807,141000,52173062,435,435,435,435,0
20240807,140900,52173062,435,435,435,435,0
20240807,140800,52173062,435,435,435,435,0
20240807,140700,52173062,435,435,435,435,0
20240807,140600,52173062,435,435,435,435,0
20240807,140500,52173062,435,435,435,435,0
20240807,140400,52173062,435,435,435,435,0
20240807,140300,52173062,435,435,435,435,0
20240807,140200,52173062,435,435,435,435,0
20240807,140100,52173062,435,435,435,435,0
20240807,140000,52173062,435,433,435,433,6
20240807,135900,52170460,433,433,433,433,4
20240807,135800,52168728,435,435,435,435,0
20240807,135700,52168728,435,433,435,433,10
20240807,135600,52164387,434,434,434,434,0
20240807,135500,52164387,434,434,434,434,0
20240807,135400,52164387,434,434,434,434,0
20240807,135300,52164387,434,434,434,434,0
20240807,135200,52164387,434,434,434,434,0
20240807,135100,52164387,434,433,434,433,2
20240807,135000,52163520,433,433,433,433,0
20240807,134900,52163520,433,433,433,433,4045
20240807,134800,50412035,434,434,434,434,0
20240807,134700,50412035,434,434,434,434,2
20240807,134600,50411167,435,435,435,435,0
20240807,134500,50411167,435,435,435,435,0
20240807,134400,50411167,435,435,435,435,2
20240807,134300,50410297,434,434,434,434,0
20240807,134200,50410297,434,434,434,434,0
20240807,134100,50410297,434,434,434,434,0
20240807,134000,50410297,434,434,434,434,0
20240807,133900,50410297,434,433,434,433,133
20240807,133800,50352693,433,433,433,433,0
20240807,133700,50352693,433,433,433,433,0
20240807,133600,50352693,433,433,433,433,0
20240807,133500,50352693,433,433,433,433,0
20240807,133400,50352693,433,433,433,433,1
20240807,133300,50352260,433,433,433,433,0
20240807,133200,50352260,433,433,433,433,0
20240807,133100,50352260,433,431,433,431,200
20240807,133000,50266058,431,431,431,431,0
20240807,132900,50266058,431,431,431,431,1
20240807,132800,50265627,431,431,431,431,0
20240807,132700,50265627,431,432,432,431,299
20240807,132600,50136652,432,432,432,432,0
20240807,132500,50136652,432,432,432,432,0
20240807,132400,50136652,432,432,432,432,0
20240807,132300,50136652,432,432,432,432,0
20240807,132200,50136652,432,432,432,432,0
20240807,132100,50136652,432,432,432,432,44
20240807,132000,50117644,432,432,432,432,0
20240807,131900,50117644,432,432,432,432,0
20240807,131800,50117644,432,433,433,432,15
20240807,131700,50111154,433,433,433,433,0
20240807,131600,50111154,433,433,433,433,0
20240807,131500,50111154,433,433,433,433,1
20240807,131400,50110721,432,432,432,432,0
20240807,131300,50110721,432,432,432,432,0
20240807,131200,50110721,432,432,432,432,0
20240807,131100,50110721,432,432,432,432,2
20240807,131000,50109857,432,432,432,432,6
20240807,130900,50107265,432,432,432,432,14
20240807,130800,50101217,432,432,433,432,24
20240807,130700,50090833,432,432,432,432,6
20240807,130600,50088241,433,433,433,433,0
20240807,130500,50088241,433,433,433,433,0
20240807,130400,50088241,433,433,433,433,0
20240807,130300,50088241,433,433,433,433,0
20240807,130200,50088241,433,432,433,432,2000
20240807,130100,49223241,430,430,430,430,203
20240807,130000,49135951,429,429,429,429,6
20240807,125900,49133377,429,429,429,429,1
20240807,125800,49132948,430,430,430,430,5
20240807,125700,49130798,430,430,430,430,0
20240807,125600,49130798,430,430,430,430,0
20240807,125500,49130798,430,430,430,430,0
20240807,125400,49130798,430,430,430,430,0
20240807,125300,49130798,430,430,430,430,0
20240807,125200,49130798,430,430,430,430,0
20240807,125100,49130798,430,430,430,430,0
20240807,125000,49130798,430,430,430,430,8
20240807,124900,49127358,430,430,430,430,0
20240807,124800,49127358,430,430,430,430,0
20240807,124700,49127358,430,430,430,430,0
20240807,124600,49127358,430,430,430,430,0
20240807,124500,49127358,430,430,430,430,4
20240807,124400,49125638,432,432,432,432,0
20240807,124300,49125638,432,430,432,430,10
20240807,124200,49121322,432,430,432,430,141
20240807,124100,49060686,433,429,433,429,102
20240807,124000,49016615,432,432,432,432,0
20240807,123900,49016615,432,430,433,427,4642
20240807,123800,47030946,430,432,432,430,4750
20240807,123700,44988341,434,434,434,434,0
20240807,123600,44988341,434,434,434,434,1
20240807,123500,44987907,432,432,432,432,0
20240807,123400,44987907,432,432,432,432,380
20240807,123300,44823747,433,433,433,433,0
20240807,123200,44823747,433,433,433,433,0
20240807,123100,44823747,433,433,433,433,0
20240807,123000,44823747,433,433,433,433,29
20240807,122900,44811190,433,433,433,433,0
20240807,122800,44811190,433,433,433,433,0
20240807,122700,44811190,433,433,433,433,0
20240807,122600,44811190,433,433,433,433,10
20240807,122500,44806860,433,433,433,433,0
20240807,122400,44806860,433,433,433,433,962
20240807,122300,44390314,433,433,433,433,1000
20240807,122200,43957314,434,434,434,434,0
20240807,122100,43957314,434,434,434,434,0
20240807,122000,43957314,434,434,434,434,0
20240807,121900,43957314,434,434,434,434,2
20240807,121800,43956446,434,434,434,434,20
20240807,121700,43947766,434,434,434,434,4
20240807,121600,43946030,434,434,434,434,30
20240807,121500,43933010,434,434,435,434,32
20240807,121400,43919117,435,434,435,434,6
20240807,121300,43916511,435,435,435,435,0
20240807,121200,43916511,435,435,435,435,0
20240807,121100,43916511,435,433,435,433,305
20240807,121000,43784436,433,433,433,433,1
20240807,120900,43784003,433,432,433,432,83
20240807,120800,43748146,433,433,433,433,0
20240807,120700,43748146,433,433,433,433,0
20240807,120600,43748146,433,432,433,432,4
20240807,120500,43746416,432,432,432,432,0
20240807,120400,43746416,432,432,432,432,0
20240807,120300,43746416,432,432,432,432,5225
20240807,120200,41489216,432,431,432,431,16
20240807,120100,41482305,432,432,432,432,1
20240807,120000,41481873,431,431,431,431,0
20240807,115900,41481873,431,431,431,431,0
20240807,115800,41481873,431,431,431,431,299
20240807,115700,41353004,431,431,431,431,0
20240807,115600,41353004,431,430,431,430,1461
20240807,115500,40724773,429,429,430,429,328
20240807,115400,40584060,429,428,429,428,670
20240807,115300,40297296,427,427,427,427,0
20240807,115200,40297296,427,427,427,427,216
20240807,115100,40205064,428,428,428,428,8
20240807,115000,40201640,428,428,428,428,2
20240807,114900,40200784,428,428,428,428,0
20240807,114800,40200784,428,428,428,428,5000
20240807,114700,38060784,428,428,428,428,0
20240807,114600,38060784,428,428,428,428,0
20240807,114500,38060784,428,428,428,428,0
20240807,114400,38060784,428,428,428,428,0
20240807,114300,38060784,428,428,428,428,0
20240807,114200,38060784,428,428,428,428,0
20240807,114100,38060784,428,428,428,428,0
20240807,114000,38060784,428,428,428,428,0
20240807,113900,38060784,428,428,428,428,0
20240807,113800,38060784,428,428,428,428,0
20240807,113700,38060784,428,428,428,428,100
20240807,113600,38017984,430,426,430,425,5082
20240807,113500,35853242,427,430,432,427,23235
20240807,113400,25885433,431,431,431,431,174
20240807,113300,25810439,432,432,432,432,0
20240807,113200,25810439,432,432,432,432,0
20240807,113100,25810439,432,432,432,432,0
20240807,113000,25810439,432,432,432,432,0
20240807,112900,25810439,432,432,432,432,0
20240807,112800,25810439,432,432,432,432,0
20240807,112700,25810439,432,432,432,432,1
20240807,112600,25810007,431,431,431,431,0
20240807,112500,25810007,431,431,431,431,0
20240807,112400,25810007,431,431,431,431,0
20240807,112300,25810007,431,431,431,431,471
20240807,112200,25607006,431,431,431,431,0
20240807,112100,25607006,431,431,431,431,7
20240807,112000,25603989,431,431,431,431,0
20240807,111900,25603989,431,431,431,431,1
20240807,111800,25603558,431,431,431,431,1
20240807,111700,25603127,431,431,431,431,155
20240807,111600,25536322,431,432,432,431,301
20240807,111500,25406590,433,433,433,433,4
20240807,111400,25404858,433,433,433,433,0
20240807,111300,25404858,433,433,433,433,0
20240807,111200,25404858,433,433,433,433,0
20240807,111100,25404858,433,433,433,433,0
20240807,111000,25404858,433,433,433,433,1
20240807,110900,25404425,433,433,433,433,3
20240807,110800,25403126,433,433,433,433,0
20240807,110700,25403126,433,433,433,433,300
20240807,110600,25273226,433,433,433,433,0
20240807,110500,25273226,433,433,433,433,0
20240807,110400,25273226,433,433,433,433,0
20240807,110300,25273226,433,433,433,433,0
20240807,110200,25273226,433,433,433,433,2
20240807,110100,25272360,431,434,434,431,1501
20240807,110000,24624529,434,434,434,434,10
20240807,105900,24620189,434,434,434,434,2
20240807,105800,24619321,434,434,434,434,0
20240807,105700,24619321,434,435,436,434,37
20240807,105600,24603260,434,432,435,432,1069
20240807,105500,24139099,431,428,431,428,1358
20240807,105400,23556932,428,428,428,428,2
20240807,105300,23556076,428,428,428,428,10
20240807,105200,23551796,429,429,429,429,0
20240807,105100,23551796,429,429,429,429,17
20240807,105000,23544503,429,429,429,429,3
20240807,104900,23543216,429,429,429,429,0
20240807,104800,23543216,429,429,429,429,0
20240807,104700,23543216,429,429,429,429,0
20240807,104600,23543216,429,429,429,429,0
20240807,104500,23543216,429,429,429,429,1
20240807,104400,23542787,429,429,429,429,16
20240807,104300,23535923,429,429,429,429,0
20240807,104200,23535923,429,429,429,429,1
20240807,104100,23535494,428,428,428,428,200
20240807,104000,23449894,428,428,428,428,4
20240807,103900,23448182,428,428,428,428,0
20240807,103800,23448182,428,428,428,428,2
20240807,103700,23447326,426,426,426,426,0
20240807,103600,23447326,426,426,426,426,302
20240807,103500,23318674,428,428,428,428,2
20240807,103400,23317818,427,427,427,427,912
20240807,103300,22928394,428,428,428,428,2
20240807,103200,22927538,429,429,429,429,0
20240807,103100,22927538,429,429,429,429,0
20240807,103000,22927538,429,429,429,429,0
20240807,102900,22927538,429,428,429,428,4
20240807,102800,22925824,427,427,427,427,80
20240807,102700,22891664,429,429,429,429,0
20240807,102600,22891664,429,429,429,429,3
20240807,102500,22890377,429,429,429,429,0
20240807,102400,22890377,429,428,430,428,18
20240807,102300,22882656,426,426,426,426,0
20240807,102200,22882656,426,425,426,425,11552
20240807,102100,17966771,425,425,425,425,0
20240807,102000,17966771,425,425,425,425,0
20240807,101900,17966771,425,425,425,425,0
20240807,101800,17966771,425,425,425,425,0
20240807,101700,17966771,425,425,425,425,0
20240807,101600,17966771,425,425,425,425,0
20240807,101500,17966771,425,425,425,425,0
20240807,101400,17966771,425,425,425,425,0
20240807,101300,17966771,425,425,425,425,0
20240807,101200,17966771,425,425,425,425,5
20240807,101100,17964646,425,425,425,425,0
20240807,101000,17964646,425,423,425,423,205
20240807,100900,17877727,424,423,424,423,5
20240807,100800,17875610,423,429,429,419,22852
20240807,100700,8153372,430,430,430,430,0
20240807,100600,8153372,430,430,430,430,0
20240807,100500,8153372,430,430,430,430,0
20240807,100400,8153372,430,429,430,429,351
20240807,100300,8002792,430,430,430,430,4
20240807,100200,8001072,430,430,430,430,400
20240807,100100,7829072,430,430,430,430,200
20240807,100000,7743072,430,430,430,430,0
20240807,095900,7743072,430,430,430,430,400
20240807,095800,7571072,431,431,431,431,10
20240807,095700,7566762,431,431,431,431,10
20240807,095600,7562452,430,430,430,430,0
20240807,095500,7562452,430,430,430,430,0
20240807,095400,7562452,430,430,430,430,487
20240807,095300,7353042,430,430,430,430,2
20240807,095200,7352182,430,430,430,430,0
20240807,095100,7352182,430,430,430,430,0
20240807,095000,7352182,430,430,430,430,1013
20240807,094900,6916592,430,430,430,430,0
20240807,094800,6916592,430,430,430,429,390
20240807,094700,6749126,430,430,430,430,10
20240807,094600,6744826,429,430,430,429,31
20240807,094500,6731506,431,431,431,431,0
20240807,094400,6731506,431,431,431,431,21
20240807,094300,6722455,431,431,431,431,14
20240807,094200,6716421,431,431,431,431,3
20240807,094100,6715128,432,432,432,432,0
20240807,094000,6715128,432,432,432,432,0
20240807,093900,6715128,432,432,432,432,0
20240807,093800,6715128,432,432,432,432,1
20240807,093700,6714696,432,430,432,430,44
20240807,093600,6695768,430,429,430,429,2615
20240807,093500,5573932,428,428,428,428,0
20240807,093400,5573932,428,428,428,428,0
20240807,093300,5573932,428,427,428,427,2905
20240807,093200,4331989,427,427,427,427,0
20240807,093100,4331989,427,427,427,427,0
20240807,093000,4331989,427,427,427,427,100
20240807,092900,4289289,427,427,427,427,155
20240807,092800,4223104,426,426,426,426,0
20240807,092700,4223104,426,427,427,426,970
20240807,092600,3808985,427,427,427,427,1
20240807,092500,3808558,428,428,428,428,0
20240807,092400,3808558,428,428,428,428,0
20240807,092300,3808558,428,428,428,428,1
20240807,092200,3808130,425,425,425,425,190
20240807,092100,3727380,428,428,428,428,0
20240807,092000,3727380,428,428,428,428,541
20240807,091900,3495832,428,428,428,428,0
20240807,091800,3495832,428,428,428,428,460
20240807,091700,3298952,429,429,429,429,0
20240807,091600,3298952,429,429,429,429,0
20240807,091500,3298952,429,429,429,429,0
20240807,091400,3298952,429,429,429,429,0
20240807,091300,3298952,429,429,429,429,3
20240807,091200,3297665,428,428,428,428,5
20240807,091100,3295525,429,429,429,429,0
20240807,091000,3295525,429,429,429,429,0
20240807,090900,3295525,429,428,429,428,1000
20240807,090800,2867041,428,428,428,428,0
20240807,090700,2867041,428,429,429,424,515
20240807,090600,2646656,429,429,429,429,635
20240807,090500,2374241,429,429,429,429,0
20240807,090400,2374241,429,429,429,429,10
20240807,090300,2369951,422,422,422,422,0
20240807,090200,2369951,422,423,423,422,1776
20240807,090100,1620413,429,427,429,422,1335
20240807,090000,1056398,427,427,427,427,2474