stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,185100,58673442,429,429,429,429,3260
20240808,185000,58673442,429,429,429,429,0
20240808,184900,58673442,429,429,429,429,0
20240808,184800,58673442,429,429,429,429,0
20240808,184700,58673442,429,429,429,429,0
20240808,184600,58673442,429,429,429,429,0
20240808,184500,58673442,429,429,429,429,0
20240808,184400,58673442,429,429,429,429,0
20240808,184300,58673442,429,429,429,429,0
20240808,184200,58673442,429,429,429,429,0
20240808,184100,58673442,429,429,429,429,0
20240808,184000,58673442,429,429,429,429,0
20240808,183900,58673442,429,429,429,429,0
20240808,183800,58673442,429,429,429,429,0
20240808,183700,58673442,429,429,429,429,0
20240808,183600,58673442,429,429,429,429,0
20240808,183500,58673442,429,429,429,429,0
20240808,183400,58673442,429,429,429,429,0
20240808,183300,58673442,429,429,429,429,0
20240808,183200,58673442,429,429,429,429,0
20240808,183100,58673442,429,429,429,429,0
20240808,183000,58673442,429,429,429,429,0
20240808,182900,58673442,429,429,429,429,0
20240808,182800,58673442,429,429,429,429,0
20240808,182700,58673442,429,429,429,429,0
20240808,182600,58673442,429,429,429,429,0
20240808,182500,58673442,429,429,429,429,0
20240808,182400,58673442,429,429,429,429,0
20240808,182300,58673442,429,429,429,429,0
20240808,182200,58673442,429,429,429,429,0
20240808,182100,58673442,429,429,429,429,3260
20240808,182000,58673442,429,429,429,429,0
20240808,181900,58673442,429,429,429,429,0
20240808,181800,58673442,429,429,429,429,0
20240808,181700,58673442,429,429,429,429,0
20240808,181600,58673442,429,429,429,429,0
20240808,181500,58673442,429,429,429,429,0
20240808,181400,58673442,429,429,429,429,0
20240808,181300,58673442,429,429,429,429,0
20240808,181200,58673442,429,429,429,429,0
20240808,181100,58673442,429,429,429,429,0
20240808,181000,58673442,429,429,429,429,0
20240808,180900,58673442,429,429,429,429,0
20240808,180800,58673442,429,429,429,429,0
20240808,180700,58673442,429,429,429,429,0
20240808,180600,58673442,429,429,429,429,0
20240808,180500,58673442,429,429,429,429,0
20240808,180400,58673442,429,429,429,429,0
20240808,180300,58673442,429,429,429,429,0
20240808,180200,58673442,429,429,429,429,0
20240808,180100,58673442,429,429,429,429,0
20240808,180000,58673442,429,429,429,429,0
20240808,175900,58673442,429,429,429,429,0
20240808,175800,58673442,429,429,429,429,0
20240808,175700,58673442,429,429,429,429,0
20240808,175600,58673442,429,429,429,429,0
20240808,175500,58673442,429,429,429,429,0
20240808,175400,58673442,429,429,429,429,0
20240808,175300,58673442,429,429,429,429,0
20240808,175200,58673442,429,429,429,429,0
20240808,175100,58673442,429,429,429,429,3260
20240808,175000,58673442,429,429,429,429,0
20240808,174900,58673442,429,429,429,429,0
20240808,174800,58673442,429,429,429,429,0
20240808,174700,58673442,429,429,429,429,0
20240808,174600,58673442,429,429,429,429,0
20240808,174500,58673442,429,429,429,429,0
20240808,174400,58673442,429,429,429,429,0
20240808,174300,58673442,429,429,429,429,0
20240808,174200,58673442,429,429,429,429,0
20240808,174100,58673442,429,429,429,429,0
20240808,174000,58673442,429,429,429,429,0
20240808,173900,58673442,429,429,429,429,0
20240808,173800,58673442,429,429,429,429,0
20240808,173700,58673442,429,429,429,429,0
20240808,173600,58673442,429,429,429,429,0
20240808,173500,58673442,429,429,429,429,0
20240808,173400,58673442,429,429,429,429,0
20240808,173300,58673442,429,429,429,429,0
20240808,173200,58673442,429,429,429,429,0
20240808,173100,58673442,429,429,429,429,0
20240808,173000,58673442,429,429,429,429,0
20240808,172900,58673442,429,429,429,429,0
20240808,172800,58673442,429,429,429,429,0
20240808,172700,58673442,429,429,429,429,0
20240808,172600,58673442,429,429,429,429,0
20240808,172500,58673442,429,429,429,429,0
20240808,172400,58673442,429,429,429,429,0
20240808,172300,58673442,429,429,429,429,0
20240808,172200,58673442,429,429,429,429,0
20240808,172100,58673442,429,429,429,429,3260
20240808,172000,58673442,429,429,429,429,0
20240808,171900,58673442,429,429,429,429,0
20240808,171800,58673442,429,429,429,429,0
20240808,171700,58673442,429,429,429,429,0
20240808,171600,58673442,429,429,429,429,0
20240808,171500,58673442,429,429,429,429,0
20240808,171400,58673442,429,429,429,429,0
20240808,171300,58673442,429,429,429,429,0
20240808,171200,58673442,429,429,429,429,0
20240808,171100,58673442,429,429,429,429,0
20240808,171000,58673442,429,429,429,429,0
20240808,170900,58673442,429,429,429,429,0
20240808,170800,58673442,429,429,429,429,0
20240808,170700,58673442,429,429,429,429,0
20240808,170600,58673442,429,429,429,429,0
20240808,170500,58673442,429,429,429,429,0
20240808,170400,58673442,429,429,429,429,0
20240808,170300,58673442,429,429,429,429,0
20240808,170200,58673442,429,429,429,429,0
20240808,170100,58673442,429,429,429,429,0
20240808,170000,58673442,429,429,429,429,0
20240808,165900,58673442,429,429,429,429,0
20240808,165800,58673442,429,429,429,429,0
20240808,165700,58673442,429,429,429,429,0
20240808,165600,58673442,429,429,429,429,0
20240808,165500,58673442,429,429,429,429,0
20240808,165400,58673442,429,429,429,429,0
20240808,165300,58673442,429,429,429,429,0
20240808,165200,58673442,429,429,429,429,0
20240808,165100,58673442,429,429,429,429,3260
20240808,165000,58673442,429,429,429,429,0
20240808,164900,58673442,429,429,429,429,0
20240808,164800,58673442,429,429,429,429,0
20240808,164700,58673442,429,429,429,429,0
20240808,164600,58673442,429,429,429,429,0
20240808,164500,58673442,429,429,429,429,0
20240808,164400,58673442,429,429,429,429,0
20240808,164300,58673442,429,429,429,429,0
20240808,164200,58673442,429,429,429,429,0
20240808,164100,58673442,429,429,429,429,0
20240808,164000,58673442,429,429,429,429,0
20240808,163900,58673442,429,429,429,429,0
20240808,163800,58673442,429,429,429,429,0
20240808,163700,58673442,429,429,429,429,0
20240808,163600,58673442,429,429,429,429,0
20240808,163500,58673442,429,429,429,429,0
20240808,163400,58673442,429,429,429,429,0
20240808,163300,58673442,429,429,429,429,0
20240808,163200,58673442,429,429,429,429,0
20240808,163100,58673442,429,429,429,429,0
20240808,163000,58673442,429,429,429,429,0
20240808,162900,58673442,429,429,429,429,0
20240808,162800,58673442,429,429,429,429,0
20240808,162700,58673442,429,429,429,429,0
20240808,162600,58673442,429,429,429,429,0
20240808,162500,58673442,429,429,429,429,0
20240808,162400,58673442,429,429,429,429,0
20240808,162300,58673442,429,429,429,429,0
20240808,162200,58673442,429,429,429,429,0
20240808,162100,58673442,429,429,429,429,3260
20240808,162000,58673442,429,429,429,429,0
20240808,161900,58673442,429,429,429,429,0
20240808,161800,58673442,429,429,429,429,0
20240808,161700,58673442,429,429,429,429,0
20240808,161600,58673442,429,429,429,429,0
20240808,161500,58673442,429,429,429,429,0
20240808,161400,58673442,429,429,429,429,0
20240808,161300,58673442,429,429,429,429,0
20240808,161200,58673442,429,429,429,429,0
20240808,161100,58673442,429,429,429,429,0
20240808,161000,58673442,429,429,429,429,0
20240808,160900,58673442,429,429,429,429,0
20240808,160800,58673442,429,429,429,429,0
20240808,160700,58673442,429,429,429,429,0
20240808,160600,58673442,429,429,429,429,0
20240808,160500,58673442,429,429,429,429,0
20240808,160400,58673442,429,429,429,429,0
20240808,160300,58673442,429,429,429,429,0
20240808,160200,58673442,429,429,429,429,0
20240808,160100,58673442,429,429,429,429,0
20240808,160000,58673442,429,429,429,429,0
20240808,155900,58673442,429,429,429,429,0
20240808,155800,58673442,429,429,429,429,0
20240808,155700,58673442,429,429,429,429,0
20240808,155600,58673442,429,429,429,429,0
20240808,155500,58673442,429,429,429,429,0
20240808,155400,58673442,429,429,429,429,0
20240808,155300,58673442,429,429,429,429,0
20240808,155200,58673442,429,429,429,429,0
20240808,155100,58673442,429,429,429,429,3260
20240808,155000,58673442,429,429,429,429,0
20240808,154900,58673442,429,429,429,429,0
20240808,154800,58673442,429,429,429,429,0
20240808,154700,58673442,429,429,429,429,0
20240808,154600,58673442,429,429,429,429,0
20240808,154500,58673442,429,429,429,429,0
20240808,154400,58673442,429,429,429,429,0
20240808,154300,58673442,429,429,429,429,0
20240808,154200,58673442,429,429,429,429,0
20240808,154100,58673442,429,429,429,429,0
20240808,154000,58673442,429,429,429,429,0
20240808,153900,58673442,429,429,429,429,0
20240808,153800,58673442,429,429,429,429,0
20240808,153700,58673442,429,429,429,429,0
20240808,153600,58673442,429,429,429,429,0
20240808,153500,58673442,429,429,429,429,0
20240808,153400,58673442,429,429,429,429,0
20240808,153300,58673442,429,429,429,429,0
20240808,153200,58673442,429,429,429,429,0
20240808,153100,58673442,429,429,429,429,0
20240808,153000,58673442,429,429,429,429,3260
20240808,152900,57274902,430,430,430,430,0
20240808,152800,57274902,430,430,430,430,0
20240808,152700,57274902,430,430,430,430,0
20240808,152600,57274902,430,430,430,430,0
20240808,152500,57274902,430,430,430,430,0
20240808,152400,57274902,430,430,430,430,0
20240808,152300,57274902,430,430,430,430,0
20240808,152200,57274902,430,430,430,430,0
20240808,152100,57274902,430,430,430,430,0
20240808,152000,57274902,430,430,430,430,0
20240808,151900,57274902,430,425,430,425,3457
20240808,151800,55795582,426,426,426,426,0
20240808,151700,55795582,426,426,426,426,0
20240808,151600,55795582,426,426,426,426,0
20240808,151500,55795582,426,426,426,426,0
20240808,151400,55795582,426,426,426,426,0
20240808,151300,55795582,426,426,426,426,0
20240808,151200,55795582,426,426,426,426,0
20240808,151100,55795582,426,426,426,426,0
20240808,151000,55795582,426,426,426,426,209
20240808,150900,55706548,426,424,426,424,127
20240808,150800,55652697,424,424,424,418,15301
20240808,150700,49232221,427,427,427,427,0
20240808,150600,49232221,427,427,427,427,1
20240808,150500,49231794,425,425,425,425,1
20240808,150400,49231369,427,427,427,427,1
20240808,150300,49230942,425,427,427,425,11
20240808,150200,49226265,426,426,426,426,0
20240808,150100,49226265,426,427,427,426,101
20240808,150000,49183139,427,427,427,427,0
20240808,145900,49183139,427,427,427,427,0
20240808,145800,49183139,427,426,427,426,100
20240808,145700,49140504,425,425,425,425,0
20240808,145600,49140504,425,425,425,425,77
20240808,145500,49107779,425,425,425,425,112
20240808,145400,49060179,425,425,425,425,18
20240808,145300,49052529,425,425,425,425,10
20240808,145200,49048279,425,426,428,424,553
20240808,145100,48813310,428,428,428,428,1
20240808,145000,48812882,426,426,426,426,50
20240808,144900,48791582,427,427,427,427,1
20240808,144800,48791155,428,428,428,428,1
20240808,144700,48790727,428,428,428,428,4
20240808,144600,48789015,428,428,428,428,0
20240808,144500,48789015,428,428,428,428,150
20240808,144400,48724815,428,428,428,428,3
20240808,144300,48723531,428,428,428,428,21
20240808,144200,48714543,428,428,428,428,110
20240808,144100,48667463,428,428,428,428,0
20240808,144000,48667463,428,428,428,428,4
20240808,143900,48665751,426,426,428,426,5
20240808,143800,48663617,426,426,426,426,2
20240808,143700,48662765,428,428,428,428,0
20240808,143600,48662765,428,428,428,428,0
20240808,143500,48662765,428,426,428,426,3
20240808,143400,48661485,428,428,428,428,0
20240808,143300,48661485,428,426,428,426,200
20240808,143200,48575893,428,428,428,428,0
20240808,143100,48575893,428,428,428,428,0
20240808,143000,48575893,428,428,428,428,0
20240808,142900,48575893,428,428,428,428,0
20240808,142800,48575893,428,426,428,426,3
20240808,142700,48574613,428,428,428,428,0
20240808,142600,48574613,428,428,428,428,0
20240808,142500,48574613,428,428,428,428,0
20240808,142400,48574613,428,428,428,428,0
20240808,142300,48574613,428,428,428,428,0
20240808,142200,48574613,428,428,428,428,0
20240808,142100,48574613,428,428,428,428,0
20240808,142000,48574613,428,426,428,426,5
20240808,141900,48572477,428,425,428,425,10
20240808,141800,48568203,428,428,428,428,0
20240808,141700,48568203,428,428,428,428,0
20240808,141600,48568203,428,425,428,425,10
20240808,141500,48563930,425,425,425,425,0
20240808,141400,48563930,425,425,425,425,255
20240808,141300,48455555,425,425,425,425,810
20240808,141200,48111305,425,423,425,423,4
20240808,141100,48109609,423,423,423,423,1192
20240808,141000,47605393,421,421,421,421,828
20240808,140900,47256805,421,421,421,421,4
20240808,140800,47255121,420,419,420,419,4049
20240808,140700,45558541,418,418,418,418,0
20240808,140600,45558541,418,418,418,418,141
20240808,140500,45499603,420,420,420,420,0
20240808,140400,45499603,420,420,420,420,0
20240808,140300,45499603,420,420,420,420,6
20240808,140200,45497083,418,419,419,418,17
20240808,140100,45489971,420,418,420,418,5069
20240808,140000,43371126,417,417,417,417,0
20240808,135900,43371126,417,417,417,417,100
20240808,135800,43329426,417,416,417,416,1132
20240808,135700,42858217,417,417,417,417,256
20240808,135600,42751465,417,420,420,416,7267
20240808,135500,39718678,421,422,422,420,13000
20240808,135400,34254000,422,422,422,422,0
20240808,135300,34254000,422,425,425,422,5239
20240808,135200,32035556,425,427,427,425,10000
20240808,135100,27784756,426,432,432,426,14087
20240808,135000,21733817,434,434,434,434,0
20240808,134900,21733817,434,434,434,434,0
20240808,134800,21733817,434,434,434,434,0
20240808,134700,21733817,434,434,434,434,19
20240808,134600,21725571,435,435,435,435,2
20240808,134500,21724701,432,432,432,432,0
20240808,134400,21724701,432,432,432,432,0
20240808,134300,21724701,432,432,432,432,0
20240808,134200,21724701,432,432,432,432,0
20240808,134100,21724701,432,432,432,432,0
20240808,134000,21724701,432,432,432,432,0
20240808,133900,21724701,432,432,432,432,0
20240808,133800,21724701,432,432,432,432,105
20240808,133700,21679341,436,436,436,436,0
20240808,133600,21679341,436,436,436,436,0
20240808,133500,21679341,436,434,436,434,3
20240808,133400,21678037,432,433,433,432,1249
20240808,133300,21137848,434,434,434,434,1874
20240808,133200,20324532,434,434,434,434,0
20240808,133100,20324532,434,434,434,434,2000
20240808,133000,19456532,436,436,436,436,0
20240808,132900,19456532,436,436,436,436,0
20240808,132800,19456532,436,436,436,436,0
20240808,132700,19456532,436,436,436,436,0
20240808,132600,19456532,436,435,436,435,13
20240808,132500,19450866,436,436,436,436,0
20240808,132400,19450866,436,436,436,436,0
20240808,132300,19450866,436,436,436,436,0
20240808,132200,19450866,436,436,436,436,0
20240808,132100,19450866,436,436,436,436,0
20240808,132000,19450866,436,436,436,436,0
20240808,131900,19450866,436,436,436,436,0
20240808,131800,19450866,436,436,436,436,0
20240808,131700,19450866,436,435,436,435,181
20240808,131600,19372130,435,435,435,435,0
20240808,131500,19372130,435,435,435,435,0
20240808,131400,19372130,435,435,435,435,0
20240808,131300,19372130,435,435,435,435,0
20240808,131200,19372130,435,435,435,435,0
20240808,131100,19372130,435,435,435,435,0
20240808,131000,19372130,435,435,435,435,0
20240808,130900,19372130,435,436,436,435,220
20240808,130800,19276230,436,436,436,436,0
20240808,130700,19276230,436,436,436,436,0
20240808,130600,19276230,436,436,436,436,0
20240808,130500,19276230,436,436,436,436,0
20240808,130400,19276230,436,436,436,436,0
20240808,130300,19276230,436,436,436,436,0
20240808,130200,19276230,436,436,436,436,0
20240808,130100,19276230,436,436,436,436,2
20240808,130000,19275358,434,434,434,434,199
20240808,125900,19188992,432,432,432,432,10
20240808,125800,19184672,432,432,432,432,0
20240808,125700,19184672,432,432,432,432,0
20240808,125600,19184672,432,432,432,432,11
20240808,125500,19179920,434,434,434,434,0
20240808,125400,19179920,434,434,434,434,10
20240808,125300,19175580,434,434,434,434,41
20240808,125200,19157786,434,434,434,434,0
20240808,125100,19157786,434,434,434,434,0
20240808,125000,19157786,434,434,434,434,0
20240808,124900,19157786,434,434,434,434,0
20240808,124800,19157786,434,434,434,434,60
20240808,124700,19131746,434,434,434,434,0
20240808,124600,19131746,434,434,434,434,0
20240808,124500,19131746,434,434,434,434,0
20240808,124400,19131746,434,434,434,434,5
20240808,124300,19129576,434,434,434,434,1
20240808,124200,19129142,434,434,434,434,0
20240808,124100,19129142,434,434,434,434,0
20240808,124000,19129142,434,434,434,434,0
20240808,123900,19129142,434,434,434,434,0
20240808,123800,19129142,434,434,434,434,4
20240808,123700,19127406,434,434,434,434,1
20240808,123600,19126972,436,434,436,434,32
20240808,123500,19113024,436,436,436,436,0
20240808,123400,19113024,436,436,436,436,0
20240808,123300,19113024,436,434,436,434,3
20240808,123200,19111720,434,434,434,434,2
20240808,123100,19110852,434,434,434,434,202
20240808,123000,19023184,434,434,434,434,0
20240808,122900,19023184,434,434,434,434,0
20240808,122800,19023184,434,434,434,434,0
20240808,122700,19023184,434,434,434,434,0
20240808,122600,19023184,434,434,434,434,0
20240808,122500,19023184,434,434,434,434,2
20240808,122400,19022316,436,436,436,436,0
20240808,122300,19022316,436,434,436,434,6
20240808,122200,19019708,433,433,433,433,0
20240808,122100,19019708,433,434,436,433,4
20240808,122000,19017971,433,433,433,433,84
20240808,121900,18981599,433,433,433,433,5449
20240808,121800,16622182,433,433,433,433,0
20240808,121700,16622182,433,433,433,431,1970
20240808,121600,15772955,434,436,436,434,15000
20240808,121500,9262457,436,435,436,435,8351
20240808,121400,5622210,435,435,435,435,100
20240808,121300,5578710,434,434,434,434,146
20240808,121200,5515346,434,434,434,434,0
20240808,121100,5515346,434,434,434,434,0
20240808,121000,5515346,434,434,434,434,0
20240808,120900,5515346,434,434,434,434,0
20240808,120800,5515346,434,434,434,434,0
20240808,120700,5515346,434,434,434,434,0
20240808,120600,5515346,434,434,434,434,0
20240808,120500,5515346,434,434,434,434,0
20240808,120400,5515346,434,434,434,434,0
20240808,120300,5515346,434,434,434,434,0
20240808,120200,5515346,434,434,434,434,0
20240808,120100,5515346,434,434,434,434,0
20240808,120000,5515346,434,434,434,434,0
20240808,115900,5515346,434,434,434,434,0
20240808,115800,5515346,434,434,434,434,0
20240808,115700,5515346,434,434,434,434,0
20240808,115600,5515346,434,434,434,434,200
20240808,115500,5428546,434,434,434,434,1
20240808,115400,5428112,434,434,434,434,1
20240808,115300,5427678,434,434,434,434,0
20240808,115200,5427678,434,434,434,434,0
20240808,115100,5427678,434,434,434,434,0
20240808,115000,5427678,434,434,434,434,0
20240808,114900,5427678,434,434,434,434,0
20240808,114800,5427678,434,434,434,434,0
20240808,114700,5427678,434,434,434,434,0
20240808,114600,5427678,434,434,434,434,1
20240808,114500,5427244,434,434,434,434,0
20240808,114400,5427244,434,434,434,434,0
20240808,114300,5427244,434,434,434,434,0
20240808,114200,5427244,434,434,434,434,0
20240808,114100,5427244,434,434,434,434,0
20240808,114000,5427244,434,434,434,434,0
20240808,113900,5427244,434,434,434,434,0
20240808,113800,5427244,434,434,434,434,4
20240808,113700,5425508,434,434,434,434,0
20240808,113600,5425508,434,434,434,434,0
20240808,113500,5425508,434,434,434,434,0
20240808,113400,5425508,434,434,434,434,0
20240808,113300,5425508,434,434,434,434,0
20240808,113200,5425508,434,434,434,434,0
20240808,113100,5425508,434,434,434,434,5
20240808,113000,5423338,434,434,434,434,0
20240808,112900,5423338,434,434,434,434,0
20240808,112800,5423338,434,434,434,434,0
20240808,112700,5423338,434,434,434,434,100
20240808,112600,5379938,432,432,432,432,0
20240808,112500,5379938,432,432,432,432,0
20240808,112400,5379938,432,432,432,432,175
20240808,112300,5304338,432,432,432,432,0
20240808,112200,5304338,432,432,432,432,0
20240808,112100,5304338,432,432,432,432,0
20240808,112000,5304338,432,432,432,432,0
20240808,111900,5304338,432,432,432,432,0
20240808,111800,5304338,432,432,432,432,0
20240808,111700,5304338,432,432,432,432,25
20240808,111600,5293538,432,432,432,432,0
20240808,111500,5293538,432,432,432,432,0
20240808,111400,5293538,432,432,432,432,0
20240808,111300,5293538,432,432,432,432,0
20240808,111200,5293538,432,432,432,432,0
20240808,111100,5293538,432,432,432,432,0
20240808,111000,5293538,432,432,432,432,75
20240808,110900,5261138,432,432,432,432,0
20240808,110800,5261138,432,432,432,432,0
20240808,110700,5261138,432,432,432,432,9
20240808,110600,5257250,432,432,432,432,0
20240808,110500,5257250,432,432,432,432,0
20240808,110400,5257250,432,432,432,432,116
20240808,110300,5207138,432,432,432,432,0
20240808,110200,5207138,432,432,432,432,384
20240808,110100,5041250,431,431,431,431,200
20240808,110000,4955050,431,431,431,431,0
20240808,105900,4955050,431,431,431,431,0
20240808,105800,4955050,431,431,431,431,0
20240808,105700,4955050,431,431,431,431,0
20240808,105600,4955050,431,431,431,431,0
20240808,105500,4955050,431,431,431,431,0
20240808,105400,4955050,431,431,431,431,0
20240808,105300,4955050,431,431,431,431,0
20240808,105200,4955050,431,431,431,431,0
20240808,105100,4955050,431,431,431,431,0
20240808,105000,4955050,431,431,431,431,200
20240808,104900,4868850,431,431,431,431,0
20240808,104800,4868850,431,431,431,431,0
20240808,104700,4868850,431,431,431,431,1
20240808,104600,4868419,434,434,434,434,0
20240808,104500,4868419,434,434,434,434,0
20240808,104400,4868419,434,434,434,434,0
20240808,104300,4868419,434,434,434,434,0
20240808,104200,4868419,434,434,434,434,0
20240808,104100,4868419,434,434,434,434,0
20240808,104000,4868419,434,434,434,434,0
20240808,103900,4868419,434,430,434,430,205
20240808,103800,4780257,430,430,430,430,4
20240808,103700,4778537,428,432,432,428,4210
20240808,103600,2969220,436,436,436,436,0
20240808,103500,2969220,436,436,436,436,0
20240808,103400,2969220,436,434,436,434,3
20240808,103300,2967916,431,431,431,431,0
20240808,103200,2967916,431,431,431,431,0
20240808,103100,2967916,431,433,436,431,1108
20240808,103000,2487319,433,433,433,433,0
20240808,102900,2487319,433,433,433,433,50
20240808,102800,2465669,436,436,436,436,0
20240808,102700,2465669,436,436,436,436,0
20240808,102600,2465669,436,436,436,436,0
20240808,102500,2465669,436,436,436,436,0
20240808,102400,2465669,436,433,436,433,20
20240808,102300,2456955,436,436,436,436,0
20240808,102200,2456955,436,436,436,436,0
20240808,102100,2456955,436,436,436,436,0
20240808,102000,2456955,436,436,436,436,0
20240808,101900,2456955,436,433,437,433,18
20240808,101800,2449115,431,431,431,431,2
20240808,101700,2448253,437,437,437,437,0
20240808,101600,2448253,437,437,437,437,0
20240808,101500,2448253,437,437,437,437,0
20240808,101400,2448253,437,437,437,437,0
20240808,101300,2448253,437,433,437,433,4
20240808,101200,2446517,433,433,433,433,0
20240808,101100,2446517,433,433,433,433,0
20240808,101000,2446517,433,433,433,433,0
20240808,100900,2446517,433,433,433,433,0
20240808,100800,2446517,433,433,433,433,0
20240808,100700,2446517,433,433,433,433,0
20240808,100600,2446517,433,433,433,433,0
20240808,100500,2446517,433,433,433,433,0
20240808,100400,2446517,433,431,437,431,15
20240808,100300,2440017,433,433,433,433,1
20240808,100200,2439584,433,433,433,433,0
20240808,100100,2439584,433,433,433,433,0
20240808,100000,2439584,433,433,433,433,0
20240808,095900,2439584,433,433,433,433,0
20240808,095800,2439584,433,431,433,431,71
20240808,095700,2408931,431,431,431,431,0
20240808,095600,2408931,431,431,431,431,5
20240808,095500,2406776,430,430,430,430,0
20240808,095400,2406776,430,430,430,430,16
20240808,095300,2399896,431,431,431,431,22
20240808,095200,2390414,431,431,431,431,7
20240808,095100,2387397,431,431,431,431,23
20240808,095000,2377484,430,430,430,430,25
20240808,094900,2366734,430,430,430,430,0
20240808,094800,2366734,430,430,430,430,2
20240808,094700,2365874,429,429,429,429,94
20240808,094600,2325548,429,429,429,429,0
20240808,094500,2325548,429,429,429,429,1
20240808,094400,2325119,429,429,429,429,2
20240808,094300,2324261,429,429,429,429,55
20240808,094200,2300666,431,431,431,431,10
20240808,094100,2296356,431,431,431,431,21
20240808,094000,2287305,431,431,431,431,0
20240808,093900,2287305,431,431,431,431,23
20240808,093800,2277392,431,431,431,431,13
20240808,093700,2271789,431,431,431,431,3
20240808,093600,2270496,429,429,429,429,200
20240808,093500,2184696,432,432,432,432,886
20240808,093400,1801944,433,433,433,433,0
20240808,093300,1801944,433,433,433,433,1
20240808,093200,1801511,433,431,433,431,1118
20240808,093100,1318533,432,431,432,431,6
20240808,093000,1315945,431,431,431,431,10
20240808,092900,1311635,431,432,432,431,12
20240808,092800,1306460,432,432,432,432,0
20240808,092700,1306460,432,432,432,432,3
20240808,092600,1305164,432,432,432,432,6
20240808,092500,1302572,432,432,432,432,8
20240808,092400,1299116,432,432,432,432,9
20240808,092300,1295228,432,432,432,432,0
20240808,092200,1295228,432,432,432,432,0
20240808,092100,1295228,432,432,432,432,4
20240808,092000,1293500,432,430,432,430,604
20240808,091900,1033766,432,432,432,432,2
20240808,091800,1032902,432,431,432,431,53
20240808,091700,1010030,431,431,431,431,0
20240808,091600,1010030,431,431,431,431,10
20240808,091500,1005720,431,431,431,431,0
20240808,091400,1005720,431,431,431,431,3
20240808,091300,1004427,429,429,429,429,20
20240808,091200,995847,431,430,431,429,15
20240808,091100,989388,431,431,431,430,13
20240808,091000,983792,431,430,431,430,6
20240808,090900,981209,431,429,431,429,3
20240808,090800,979920,430,430,430,430,0
20240808,090700,979920,430,433,433,429,8
20240808,090600,976476,433,433,433,433,5
20240808,090500,974311,425,430,430,425,135
20240808,090400,916786,437,437,437,437,0
20240808,090300,916786,437,437,437,437,0
20240808,090200,916786,437,437,437,437,1
20240808,090100,916349,430,434,439,430,1244
20240808,090000,375016,433,432,433,432,868