stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185100,33759131,433,433,433,433,416
20240809,185000,33759131,433,433,433,433,0
20240809,184900,33759131,433,433,433,433,0
20240809,184800,33759131,433,433,433,433,0
20240809,184700,33759131,433,433,433,433,0
20240809,184600,33759131,433,433,433,433,0
20240809,184500,33759131,433,433,433,433,0
20240809,184400,33759131,433,433,433,433,0
20240809,184300,33759131,433,433,433,433,0
20240809,184200,33759131,433,433,433,433,0
20240809,184100,33759131,433,433,433,433,0
20240809,184000,33759131,433,433,433,433,0
20240809,183900,33759131,433,433,433,433,0
20240809,183800,33759131,433,433,433,433,0
20240809,183700,33759131,433,433,433,433,0
20240809,183600,33759131,433,433,433,433,0
20240809,183500,33759131,433,433,433,433,0
20240809,183400,33759131,433,433,433,433,0
20240809,183300,33759131,433,433,433,433,0
20240809,183200,33759131,433,433,433,433,0
20240809,183100,33759131,433,433,433,433,0
20240809,183000,33759131,433,433,433,433,0
20240809,182900,33759131,433,433,433,433,0
20240809,182800,33759131,433,433,433,433,0
20240809,182700,33759131,433,433,433,433,0
20240809,182600,33759131,433,433,433,433,0
20240809,182500,33759131,433,433,433,433,0
20240809,182400,33759131,433,433,433,433,0
20240809,182300,33759131,433,433,433,433,0
20240809,182200,33759131,433,433,433,433,0
20240809,182100,33759131,433,433,433,433,416
20240809,182000,33759131,433,433,433,433,0
20240809,181900,33759131,433,433,433,433,0
20240809,181800,33759131,433,433,433,433,0
20240809,181700,33759131,433,433,433,433,0
20240809,181600,33759131,433,433,433,433,0
20240809,181500,33759131,433,433,433,433,0
20240809,181400,33759131,433,433,433,433,0
20240809,181300,33759131,433,433,433,433,0
20240809,181200,33759131,433,433,433,433,0
20240809,181100,33759131,433,433,433,433,0
20240809,181000,33759131,433,433,433,433,0
20240809,180900,33759131,433,433,433,433,0
20240809,180800,33759131,433,433,433,433,0
20240809,180700,33759131,433,433,433,433,0
20240809,180600,33759131,433,433,433,433,0
20240809,180500,33759131,433,433,433,433,0
20240809,180400,33759131,433,433,433,433,0
20240809,180300,33759131,433,433,433,433,0
20240809,180200,33759131,433,433,433,433,0
20240809,180100,33759131,433,433,433,433,0
20240809,180000,33759131,433,433,433,433,0
20240809,175900,33759131,433,433,433,433,0
20240809,175800,33759131,433,433,433,433,0
20240809,175700,33759131,433,433,433,433,0
20240809,175600,33759131,433,433,433,433,0
20240809,175500,33759131,433,433,433,433,0
20240809,175400,33759131,433,433,433,433,0
20240809,175300,33759131,433,433,433,433,0
20240809,175200,33759131,433,433,433,433,0
20240809,175100,33759131,433,433,433,433,416
20240809,175000,33759131,433,433,433,433,0
20240809,174900,33759131,433,433,433,433,0
20240809,174800,33759131,433,433,433,433,0
20240809,174700,33759131,433,433,433,433,0
20240809,174600,33759131,433,433,433,433,0
20240809,174500,33759131,433,433,433,433,0
20240809,174400,33759131,433,433,433,433,0
20240809,174300,33759131,433,433,433,433,0
20240809,174200,33759131,433,433,433,433,0
20240809,174100,33759131,433,433,433,433,0
20240809,174000,33759131,433,433,433,433,0
20240809,173900,33759131,433,433,433,433,0
20240809,173800,33759131,433,433,433,433,0
20240809,173700,33759131,433,433,433,433,0
20240809,173600,33759131,433,433,433,433,0
20240809,173500,33759131,433,433,433,433,0
20240809,173400,33759131,433,433,433,433,0
20240809,173300,33759131,433,433,433,433,0
20240809,173200,33759131,433,433,433,433,0
20240809,173100,33759131,433,433,433,433,0
20240809,173000,33759131,433,433,433,433,0
20240809,172900,33759131,433,433,433,433,0
20240809,172800,33759131,433,433,433,433,0
20240809,172700,33759131,433,433,433,433,0
20240809,172600,33759131,433,433,433,433,0
20240809,172500,33759131,433,433,433,433,0
20240809,172400,33759131,433,433,433,433,0
20240809,172300,33759131,433,433,433,433,0
20240809,172200,33759131,433,433,433,433,0
20240809,172100,33759131,433,433,433,433,416
20240809,172000,33759131,433,433,433,433,0
20240809,171900,33759131,433,433,433,433,0
20240809,171800,33759131,433,433,433,433,0
20240809,171700,33759131,433,433,433,433,0
20240809,171600,33759131,433,433,433,433,0
20240809,171500,33759131,433,433,433,433,0
20240809,171400,33759131,433,433,433,433,0
20240809,171300,33759131,433,433,433,433,0
20240809,171200,33759131,433,433,433,433,0
20240809,171100,33759131,433,433,433,433,0
20240809,171000,33759131,433,433,433,433,0
20240809,170900,33759131,433,433,433,433,0
20240809,170800,33759131,433,433,433,433,0
20240809,170700,33759131,433,433,433,433,0
20240809,170600,33759131,433,433,433,433,0
20240809,170500,33759131,433,433,433,433,0
20240809,170400,33759131,433,433,433,433,0
20240809,170300,33759131,433,433,433,433,0
20240809,170200,33759131,433,433,433,433,0
20240809,170100,33759131,433,433,433,433,0
20240809,170000,33759131,433,433,433,433,0
20240809,165900,33759131,433,433,433,433,0
20240809,165800,33759131,433,433,433,433,0
20240809,165700,33759131,433,433,433,433,0
20240809,165600,33759131,433,433,433,433,0
20240809,165500,33759131,433,433,433,433,0
20240809,165400,33759131,433,433,433,433,0
20240809,165300,33759131,433,433,433,433,0
20240809,165200,33759131,433,433,433,433,0
20240809,165100,33759131,433,433,433,433,416
20240809,165000,33759131,433,433,433,433,0
20240809,164900,33759131,433,433,433,433,0
20240809,164800,33759131,433,433,433,433,0
20240809,164700,33759131,433,433,433,433,0
20240809,164600,33759131,433,433,433,433,0
20240809,164500,33759131,433,433,433,433,0
20240809,164400,33759131,433,433,433,433,0
20240809,164300,33759131,433,433,433,433,0
20240809,164200,33759131,433,433,433,433,0
20240809,164100,33759131,433,433,433,433,0
20240809,164000,33759131,433,433,433,433,0
20240809,163900,33759131,433,433,433,433,0
20240809,163800,33759131,433,433,433,433,0
20240809,163700,33759131,433,433,433,433,0
20240809,163600,33759131,433,433,433,433,0
20240809,163500,33759131,433,433,433,433,0
20240809,163400,33759131,433,433,433,433,0
20240809,163300,33759131,433,433,433,433,0
20240809,163200,33759131,433,433,433,433,0
20240809,163100,33759131,433,433,433,433,0
20240809,163000,33759131,433,433,433,433,0
20240809,162900,33759131,433,433,433,433,0
20240809,162800,33759131,433,433,433,433,0
20240809,162700,33759131,433,433,433,433,0
20240809,162600,33759131,433,433,433,433,0
20240809,162500,33759131,433,433,433,433,0
20240809,162400,33759131,433,433,433,433,0
20240809,162300,33759131,433,433,433,433,0
20240809,162200,33759131,433,433,433,433,0
20240809,162100,33759131,433,433,433,433,416
20240809,162000,33759131,433,433,433,433,0
20240809,161900,33759131,433,433,433,433,0
20240809,161800,33759131,433,433,433,433,0
20240809,161700,33759131,433,433,433,433,0
20240809,161600,33759131,433,433,433,433,0
20240809,161500,33759131,433,433,433,433,0
20240809,161400,33759131,433,433,433,433,0
20240809,161300,33759131,433,433,433,433,0
20240809,161200,33759131,433,433,433,433,0
20240809,161100,33759131,433,433,433,433,0
20240809,161000,33759131,433,433,433,433,0
20240809,160900,33759131,433,433,433,433,0
20240809,160800,33759131,433,433,433,433,0
20240809,160700,33759131,433,433,433,433,0
20240809,160600,33759131,433,433,433,433,0
20240809,160500,33759131,433,433,433,433,0
20240809,160400,33759131,433,433,433,433,0
20240809,160300,33759131,433,433,433,433,0
20240809,160200,33759131,433,433,433,433,0
20240809,160100,33759131,433,433,433,433,0
20240809,160000,33759131,433,433,433,433,0
20240809,155900,33759131,433,433,433,433,0
20240809,155800,33759131,433,433,433,433,0
20240809,155700,33759131,433,433,433,433,0
20240809,155600,33759131,433,433,433,433,0
20240809,155500,33759131,433,433,433,433,0
20240809,155400,33759131,433,433,433,433,0
20240809,155300,33759131,433,433,433,433,0
20240809,155200,33759131,433,433,433,433,0
20240809,155100,33759131,433,433,433,433,416
20240809,155000,33759131,433,433,433,433,0
20240809,154900,33759131,433,433,433,433,0
20240809,154800,33759131,433,433,433,433,0
20240809,154700,33759131,433,433,433,433,0
20240809,154600,33759131,433,433,433,433,0
20240809,154500,33759131,433,433,433,433,0
20240809,154400,33759131,433,433,433,433,0
20240809,154300,33759131,433,433,433,433,0
20240809,154200,33759131,433,433,433,433,0
20240809,154100,33759131,433,433,433,433,0
20240809,154000,33759131,433,433,433,433,0
20240809,153900,33759131,433,433,433,433,0
20240809,153800,33759131,433,433,433,433,0
20240809,153700,33759131,433,433,433,433,0
20240809,153600,33759131,433,433,433,433,0
20240809,153500,33759131,433,433,433,433,0
20240809,153400,33759131,433,433,433,433,0
20240809,153300,33759131,433,433,433,433,0
20240809,153200,33759131,433,433,433,433,0
20240809,153100,33759131,433,433,433,433,0
20240809,153000,33759131,433,433,433,433,416
20240809,152900,33579003,429,429,429,429,0
20240809,152800,33579003,429,429,429,429,0
20240809,152700,33579003,429,429,429,429,0
20240809,152600,33579003,429,429,429,429,0
20240809,152500,33579003,429,429,429,429,0
20240809,152400,33579003,429,429,429,429,0
20240809,152300,33579003,429,429,429,429,0
20240809,152200,33579003,429,429,429,429,0
20240809,152100,33579003,429,429,429,429,0
20240809,152000,33579003,429,429,429,429,0
20240809,151900,33579003,429,431,431,429,3424
20240809,151800,32106255,433,433,433,433,0
20240809,151700,32106255,433,433,433,433,0
20240809,151600,32106255,433,431,433,431,71
20240809,151500,32075520,431,431,431,431,329
20240809,151400,31933721,430,433,433,430,200
20240809,151300,31847651,435,435,435,435,0
20240809,151200,31847651,435,435,435,435,0
20240809,151100,31847651,435,435,435,435,0
20240809,151000,31847651,435,435,435,435,0
20240809,150900,31847651,435,435,435,435,0
20240809,150800,31847651,435,435,435,435,0
20240809,150700,31847651,435,435,435,435,500
20240809,150600,31630151,435,435,435,435,0
20240809,150500,31630151,435,435,435,435,0
20240809,150400,31630151,435,435,435,435,0
20240809,150300,31630151,435,435,435,435,0
20240809,150200,31630151,435,435,435,435,0
20240809,150100,31630151,435,435,435,435,0
20240809,150000,31630151,435,435,435,435,0
20240809,145900,31630151,435,435,435,435,0
20240809,145800,31630151,435,435,435,435,0
20240809,145700,31630151,435,435,435,435,0
20240809,145600,31630151,435,435,435,435,240
20240809,145500,31525751,435,435,435,435,1
20240809,145400,31525316,434,434,434,434,0
20240809,145300,31525316,434,434,434,434,1105
20240809,145200,31045746,434,434,434,434,1
20240809,145100,31045312,433,433,433,433,1031
20240809,145000,30598889,433,433,433,433,100
20240809,144900,30555589,432,432,432,432,0
20240809,144800,30555589,432,432,432,432,0
20240809,144700,30555589,432,432,432,432,0
20240809,144600,30555589,432,432,432,432,0
20240809,144500,30555589,432,432,432,432,0
20240809,144400,30555589,432,432,432,432,0
20240809,144300,30555589,432,432,432,432,0
20240809,144200,30555589,432,432,432,432,0
20240809,144100,30555589,432,432,432,432,0
20240809,144000,30555589,432,432,432,432,0
20240809,143900,30555589,432,432,432,432,0
20240809,143800,30555589,432,432,432,432,0
20240809,143700,30555589,432,432,432,432,0
20240809,143600,30555589,432,432,432,432,498
20240809,143500,30340453,432,432,432,432,37
20240809,143400,30324469,432,432,432,432,25
20240809,143300,30313669,432,432,432,432,60
20240809,143200,30287749,430,431,431,430,3017
20240809,143100,28987743,432,432,432,432,679
20240809,143000,28694415,432,432,432,432,0
20240809,142900,28694415,432,432,432,432,133
20240809,142800,28636959,434,434,434,434,21
20240809,142700,28627845,433,433,433,433,0
20240809,142600,28627845,433,433,433,433,0
20240809,142500,28627845,433,433,433,433,0
20240809,142400,28627845,433,433,433,433,200
20240809,142300,28541245,434,434,434,434,0
20240809,142200,28541245,434,432,434,432,182
20240809,142100,28462619,434,434,434,434,3
20240809,142000,28461317,433,433,433,433,100
20240809,141900,28418017,433,433,433,433,100
20240809,141800,28374717,433,433,433,433,100
20240809,141700,28331417,434,434,434,434,0
20240809,141600,28331417,434,434,434,434,0
20240809,141500,28331417,434,434,434,434,0
20240809,141400,28331417,434,434,434,434,0
20240809,141300,28331417,434,434,434,434,0
20240809,141200,28331417,434,434,434,434,0
20240809,141100,28331417,434,434,434,434,0
20240809,141000,28331417,434,434,434,434,0
20240809,140900,28331417,434,434,434,434,0
20240809,140800,28331417,434,434,434,434,0
20240809,140700,28331417,434,434,434,434,0
20240809,140600,28331417,434,434,434,434,0
20240809,140500,28331417,434,434,434,434,0
20240809,140400,28331417,434,434,434,434,0
20240809,140300,28331417,434,434,434,434,0
20240809,140200,28331417,434,434,434,434,0
20240809,140100,28331417,434,434,434,434,0
20240809,140000,28331417,434,434,434,434,0
20240809,135900,28331417,434,434,434,434,0
20240809,135800,28331417,434,434,434,434,0
20240809,135700,28331417,434,434,434,434,0
20240809,135600,28331417,434,434,434,434,0
20240809,135500,28331417,434,434,434,434,0
20240809,135400,28331417,434,434,434,434,0
20240809,135300,28331417,434,434,434,434,0
20240809,135200,28331417,434,434,434,434,0
20240809,135100,28331417,434,434,434,434,0
20240809,135000,28331417,434,434,434,434,0
20240809,134900,28331417,434,434,434,434,133
20240809,134800,28273695,434,434,434,434,20
20240809,134700,28265015,434,434,434,434,0
20240809,134600,28265015,434,434,434,434,0
20240809,134500,28265015,434,434,434,434,0
20240809,134400,28265015,434,434,434,434,0
20240809,134300,28265015,434,434,434,434,0
20240809,134200,28265015,434,434,434,434,2
20240809,134100,28264147,435,435,435,435,0
20240809,134000,28264147,435,435,435,435,0
20240809,133900,28264147,435,435,435,435,0
20240809,133800,28264147,435,435,435,435,0
20240809,133700,28264147,435,435,435,435,0
20240809,133600,28264147,435,433,435,433,414
20240809,133500,28084421,433,433,433,433,0
20240809,133400,28084421,433,433,433,433,0
20240809,133300,28084421,433,433,433,433,0
20240809,133200,28084421,433,433,433,433,0
20240809,133100,28084421,433,433,433,433,2
20240809,133000,28083555,431,431,431,431,0
20240809,132900,28083555,431,431,431,431,0
20240809,132800,28083555,431,431,431,431,0
20240809,132700,28083555,431,431,431,431,0
20240809,132600,28083555,431,431,431,431,0
20240809,132500,28083555,431,432,432,431,607
20240809,132400,27821386,433,433,433,433,0
20240809,132300,27821386,433,433,433,433,0
20240809,132200,27821386,433,433,433,433,0
20240809,132100,27821386,433,433,433,433,0
20240809,132000,27821386,433,433,433,433,0
20240809,131900,27821386,433,433,433,433,0
20240809,131800,27821386,433,433,433,433,1
20240809,131700,27820953,433,433,433,433,0
20240809,131600,27820953,433,433,433,433,0
20240809,131500,27820953,433,433,433,433,0
20240809,131400,27820953,433,433,433,433,3
20240809,131300,27819654,433,433,433,433,0
20240809,131200,27819654,433,433,433,433,0
20240809,131100,27819654,433,433,433,433,0
20240809,131000,27819654,433,433,433,433,4
20240809,130900,27817922,433,433,433,433,0
20240809,130800,27817922,433,433,433,433,0
20240809,130700,27817922,433,433,433,433,0
20240809,130600,27817922,433,433,433,433,0
20240809,130500,27817922,433,433,433,433,0
20240809,130400,27817922,433,433,433,433,0
20240809,130300,27817922,433,433,433,433,0
20240809,130200,27817922,433,433,433,433,0
20240809,130100,27817922,433,433,433,433,1
20240809,130000,27817489,433,433,433,433,1
20240809,125900,27817056,433,433,433,433,0
20240809,125800,27817056,433,433,433,433,2
20240809,125700,27816190,433,433,433,433,0
20240809,125600,27816190,433,433,433,433,0
20240809,125500,27816190,433,433,433,433,8
20240809,125400,27812726,433,433,433,433,0
20240809,125300,27812726,433,433,433,433,8
20240809,125200,27809262,433,433,433,433,0
20240809,125100,27809262,433,433,433,433,0
20240809,125000,27809262,433,433,433,433,0
20240809,124900,27809262,433,433,433,433,0
20240809,124800,27809262,433,433,433,433,0
20240809,124700,27809262,433,433,433,433,4
20240809,124600,27807530,433,433,433,433,2
20240809,124500,27806664,433,433,433,433,0
20240809,124400,27806664,433,433,433,433,0
20240809,124300,27806664,433,433,433,433,0
20240809,124200,27806664,433,433,433,433,20
20240809,124100,27798004,433,433,433,433,3
20240809,124000,27796705,433,433,433,433,94
20240809,123900,27756003,433,433,433,433,0
20240809,123800,27756003,433,433,433,433,0
20240809,123700,27756003,433,433,433,433,0
20240809,123600,27756003,433,433,433,433,2
20240809,123500,27755137,433,433,433,433,3
20240809,123400,27753838,433,433,433,433,0
20240809,123300,27753838,433,433,433,433,0
20240809,123200,27753838,433,433,433,433,0
20240809,123100,27753838,433,433,433,433,0
20240809,123000,27753838,433,433,433,433,0
20240809,122900,27753838,433,433,433,433,0
20240809,122800,27753838,433,433,433,433,0
20240809,122700,27753838,433,433,433,433,0
20240809,122600,27753838,433,433,433,433,0
20240809,122500,27753838,433,433,433,433,0
20240809,122400,27753838,433,433,433,433,0
20240809,122300,27753838,433,433,433,433,3
20240809,122200,27752539,431,433,433,431,220
20240809,122100,27657319,433,433,433,433,0
20240809,122000,27657319,433,431,433,431,4
20240809,121900,27655589,433,433,433,433,0
20240809,121800,27655589,433,433,433,433,0
20240809,121700,27655589,433,433,433,433,0
20240809,121600,27655589,433,433,433,433,0
20240809,121500,27655589,433,433,433,433,0
20240809,121400,27655589,433,433,433,433,0
20240809,121300,27655589,433,433,433,433,0
20240809,121200,27655589,433,433,433,433,2
20240809,121100,27654723,433,433,433,433,0
20240809,121000,27654723,433,433,433,433,0
20240809,120900,27654723,433,433,433,433,0
20240809,120800,27654723,433,433,433,433,0
20240809,120700,27654723,433,433,433,433,1
20240809,120600,27654290,433,433,433,433,1
20240809,120500,27653857,433,433,433,433,0
20240809,120400,27653857,433,433,433,433,0
20240809,120300,27653857,433,433,433,433,0
20240809,120200,27653857,433,433,433,433,0
20240809,120100,27653857,433,433,433,433,0
20240809,120000,27653857,433,433,433,433,0
20240809,115900,27653857,433,433,433,433,0
20240809,115800,27653857,433,433,433,433,0
20240809,115700,27653857,433,433,433,433,0
20240809,115600,27653857,433,433,433,433,0
20240809,115500,27653857,433,433,433,433,0
20240809,115400,27653857,433,433,433,433,0
20240809,115300,27653857,433,433,433,433,0
20240809,115200,27653857,433,433,433,433,0
20240809,115100,27653857,433,433,433,433,0
20240809,115000,27653857,433,433,433,433,0
20240809,114900,27653857,433,433,433,433,0
20240809,114800,27653857,433,433,433,433,0
20240809,114700,27653857,433,433,433,433,0
20240809,114600,27653857,433,433,433,433,0
20240809,114500,27653857,433,433,433,433,0
20240809,114400,27653857,433,433,433,433,1
20240809,114300,27653424,433,433,433,433,0
20240809,114200,27653424,433,433,433,433,2
20240809,114100,27652558,433,433,435,433,7
20240809,114000,27649525,433,433,434,433,302
20240809,113900,27518461,433,433,433,433,2
20240809,113800,27517595,433,433,433,433,0
20240809,113700,27517595,433,433,433,433,0
20240809,113600,27517595,433,433,433,433,2
20240809,113500,27516729,431,431,431,431,200
20240809,113400,27430529,431,433,433,431,2721
20240809,113300,26255326,433,433,433,433,200
20240809,113200,26168726,433,433,433,433,0
20240809,113100,26168726,433,433,433,433,0
20240809,113000,26168726,433,433,433,433,0
20240809,112900,26168726,433,433,433,433,1
20240809,112800,26168293,435,435,435,435,0
20240809,112700,26168293,435,435,435,435,0
20240809,112600,26168293,435,435,435,435,0
20240809,112500,26168293,435,435,435,435,0
20240809,112400,26168293,435,435,435,435,0
20240809,112300,26168293,435,435,435,435,1
20240809,112200,26167858,435,435,435,435,109
20240809,112100,26120443,435,435,435,435,0
20240809,112000,26120443,435,435,435,435,1
20240809,111900,26120008,434,434,434,434,0
20240809,111800,26120008,434,434,434,434,199
20240809,111700,26033642,433,433,433,433,0
20240809,111600,26033642,433,433,433,433,0
20240809,111500,26033642,433,433,433,433,0
20240809,111400,26033642,433,433,433,433,300
20240809,111300,25903742,433,433,433,433,10
20240809,111200,25899412,434,434,434,434,0
20240809,111100,25899412,434,433,434,433,114
20240809,111000,25850049,433,433,433,433,0
20240809,110900,25850049,433,433,433,433,200
20240809,110800,25763449,433,433,433,433,378
20240809,110700,25599775,434,434,434,434,0
20240809,110600,25599775,434,434,434,434,0
20240809,110500,25599775,434,434,434,434,0
20240809,110400,25599775,434,434,434,434,1000
20240809,110300,25165775,435,435,435,435,1
20240809,110200,25165340,435,435,435,435,0
20240809,110100,25165340,435,435,435,435,0
20240809,110000,25165340,435,435,435,435,0
20240809,105900,25165340,435,435,435,435,0
20240809,105800,25165340,435,435,435,435,1
20240809,105700,25164905,435,435,435,435,1
20240809,105600,25164470,433,433,433,433,5
20240809,105500,25162305,432,432,432,432,320
20240809,105400,25024065,432,432,432,432,100
20240809,105300,24980865,432,432,432,432,0
20240809,105200,24980865,432,432,432,432,0
20240809,105100,24980865,432,432,432,432,1
20240809,105000,24980433,434,434,434,434,0
20240809,104900,24980433,434,434,434,434,0
20240809,104800,24980433,434,434,434,434,299
20240809,104700,24850667,434,434,434,434,0
20240809,104600,24850667,434,434,434,434,0
20240809,104500,24850667,434,434,434,434,0
20240809,104400,24850667,434,434,434,434,0
20240809,104300,24850667,434,434,434,434,0
20240809,104200,24850667,434,434,434,434,0
20240809,104100,24850667,434,434,434,434,0
20240809,104000,24850667,434,434,434,434,100
20240809,103900,24807267,432,432,432,432,0
20240809,103800,24807267,432,432,432,431,1016
20240809,103700,24369259,432,432,432,432,14
20240809,103600,24363211,436,436,436,436,0
20240809,103500,24363211,436,436,436,436,0
20240809,103400,24363211,436,434,436,434,10
20240809,103300,24358859,434,434,434,434,0
20240809,103200,24358859,434,434,434,434,3
20240809,103100,24357557,434,434,434,434,0
20240809,103000,24357557,434,434,434,434,0
20240809,102900,24357557,434,434,434,434,0
20240809,102800,24357557,434,434,434,434,0
20240809,102700,24357557,434,434,434,434,0
20240809,102600,24357557,434,434,434,434,0
20240809,102500,24357557,434,434,434,434,52
20240809,102400,24334989,434,434,434,434,4
20240809,102300,24333253,434,434,434,434,2
20240809,102200,24332385,434,434,434,434,0
20240809,102100,24332385,434,434,434,434,2
20240809,102000,24331517,436,436,436,436,0
20240809,101900,24331517,436,433,436,433,7
20240809,101800,24328477,434,433,434,433,6
20240809,101700,24325876,434,434,434,434,0
20240809,101600,24325876,434,432,434,432,109
20240809,101500,24278590,432,432,432,432,0
20240809,101400,24278590,432,432,432,432,0
20240809,101300,24278590,432,432,432,432,1
20240809,101200,24278158,432,432,432,432,616
20240809,101100,24012046,432,432,432,432,0
20240809,101000,24012046,432,432,432,432,1
20240809,100900,24011614,432,432,432,432,1
20240809,100800,24011182,431,431,431,431,0
20240809,100700,24011182,431,431,431,431,0
20240809,100600,24011182,431,431,431,431,107
20240809,100500,23965065,432,432,432,432,1
20240809,100400,23964633,432,432,432,432,0
20240809,100300,23964633,432,432,434,432,103
20240809,100200,23919941,432,431,434,431,336
20240809,100100,23775112,436,433,436,433,3
20240809,100000,23773810,433,435,435,433,1004
20240809,095900,23339076,437,435,437,435,22
20240809,095800,23329504,435,434,436,432,1224
20240809,095700,22799777,434,430,439,429,6556
20240809,095600,19981565,430,430,430,430,23
20240809,095500,19971675,430,430,430,430,301
20240809,095400,19842245,430,430,430,430,502
20240809,095300,19626385,430,430,430,430,8
20240809,095200,19622945,430,430,430,430,98
20240809,095100,19580805,430,429,430,429,525
20240809,095000,19355068,429,429,429,429,868
20240809,094900,18982696,429,428,429,428,12
20240809,094800,18977558,428,427,428,427,33
20240809,094700,18963436,427,427,429,427,34945
20240809,094600,3981350,427,427,427,427,2
20240809,094500,3980496,427,427,427,427,3
20240809,094400,3979215,427,427,428,427,7
20240809,094300,3976222,427,427,427,427,4
20240809,094200,3974514,428,427,428,427,20
20240809,094100,3965956,428,427,428,427,5
20240809,094000,3963818,427,427,427,427,2
20240809,093900,3962964,428,427,428,427,21
20240809,093800,3953979,427,427,427,427,8
20240809,093700,3950563,427,427,428,427,13
20240809,093600,3945006,427,427,427,427,14
20240809,093500,3939028,427,426,427,426,402
20240809,093400,3767774,426,426,426,426,0
20240809,093300,3767774,426,426,426,426,0
20240809,093200,3767774,426,426,426,426,1
20240809,093100,3767348,428,428,428,428,0
20240809,093000,3767348,428,428,428,428,210
20240809,092900,3677468,428,428,428,428,2
20240809,092800,3676612,428,428,428,428,0
20240809,092700,3676612,428,428,428,428,0
20240809,092600,3676612,428,426,428,426,1001
20240809,092500,3250184,428,428,428,428,0
20240809,092400,3250184,428,427,428,427,500
20240809,092300,3036267,427,427,427,427,391
20240809,092200,2869310,428,427,428,427,226
20240809,092100,2772806,427,427,427,427,669
20240809,092000,2487143,428,428,428,428,0
20240809,091900,2487143,428,428,428,428,55
20240809,091800,2463603,428,428,428,428,0
20240809,091700,2463603,428,428,428,428,0
20240809,091600,2463603,428,428,428,428,3
20240809,091500,2462319,428,428,428,428,0
20240809,091400,2462319,428,428,428,428,0
20240809,091300,2462319,428,428,428,428,0
20240809,091200,2462319,428,428,428,428,85
20240809,091100,2425939,428,428,428,428,20
20240809,091000,2417379,427,427,427,427,0
20240809,090900,2417379,427,427,427,427,6
20240809,090800,2414817,427,427,427,427,552
20240809,090700,2179113,427,427,427,427,0
20240809,090600,2179113,427,426,427,426,28
20240809,090500,2167160,426,426,426,426,12
20240809,090400,2162048,423,427,427,423,575
20240809,090300,1916823,427,427,427,427,2001
20240809,090200,1062396,427,427,427,427,0
20240809,090100,1062396,427,427,427,427,140
20240809,090000,1002616,429,427,429,427,2348