stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,185100,63829752,440,440,440,440,2306
20240813,185000,63829752,440,440,440,440,0
20240813,184900,63829752,440,440,440,440,0
20240813,184800,63829752,440,440,440,440,0
20240813,184700,63829752,440,440,440,440,0
20240813,184600,63829752,440,440,440,440,0
20240813,184500,63829752,440,440,440,440,0
20240813,184400,63829752,440,440,440,440,0
20240813,184300,63829752,440,440,440,440,0
20240813,184200,63829752,440,440,440,440,0
20240813,184100,63829752,440,440,440,440,0
20240813,184000,63829752,440,440,440,440,0
20240813,183900,63829752,440,440,440,440,0
20240813,183800,63829752,440,440,440,440,0
20240813,183700,63829752,440,440,440,440,0
20240813,183600,63829752,440,440,440,440,0
20240813,183500,63829752,440,440,440,440,0
20240813,183400,63829752,440,440,440,440,0
20240813,183300,63829752,440,440,440,440,0
20240813,183200,63829752,440,440,440,440,0
20240813,183100,63829752,440,440,440,440,0
20240813,183000,63829752,440,440,440,440,0
20240813,182900,63829752,440,440,440,440,0
20240813,182800,63829752,440,440,440,440,0
20240813,182700,63829752,440,440,440,440,0
20240813,182600,63829752,440,440,440,440,0
20240813,182500,63829752,440,440,440,440,0
20240813,182400,63829752,440,440,440,440,0
20240813,182300,63829752,440,440,440,440,0
20240813,182200,63829752,440,440,440,440,0
20240813,182100,63829752,440,440,440,440,2306
20240813,182000,63829752,440,440,440,440,0
20240813,181900,63829752,440,440,440,440,0
20240813,181800,63829752,440,440,440,440,0
20240813,181700,63829752,440,440,440,440,0
20240813,181600,63829752,440,440,440,440,0
20240813,181500,63829752,440,440,440,440,0
20240813,181400,63829752,440,440,440,440,0
20240813,181300,63829752,440,440,440,440,0
20240813,181200,63829752,440,440,440,440,0
20240813,181100,63829752,440,440,440,440,0
20240813,181000,63829752,440,440,440,440,0
20240813,180900,63829752,440,440,440,440,0
20240813,180800,63829752,440,440,440,440,0
20240813,180700,63829752,440,440,440,440,0
20240813,180600,63829752,440,440,440,440,0
20240813,180500,63829752,440,440,440,440,0
20240813,180400,63829752,440,440,440,440,0
20240813,180300,63829752,440,440,440,440,0
20240813,180200,63829752,440,440,440,440,0
20240813,180100,63829752,440,440,440,440,0
20240813,180000,63829752,440,440,440,440,0
20240813,175900,63829752,440,440,440,440,0
20240813,175800,63829752,440,440,440,440,0
20240813,175700,63829752,440,440,440,440,0
20240813,175600,63829752,440,440,440,440,0
20240813,175500,63829752,440,440,440,440,0
20240813,175400,63829752,440,440,440,440,0
20240813,175300,63829752,440,440,440,440,0
20240813,175200,63829752,440,440,440,440,0
20240813,175100,63829752,440,440,440,440,2306
20240813,175000,63829752,440,440,440,440,0
20240813,174900,63829752,440,440,440,440,0
20240813,174800,63829752,440,440,440,440,0
20240813,174700,63829752,440,440,440,440,0
20240813,174600,63829752,440,440,440,440,0
20240813,174500,63829752,440,440,440,440,0
20240813,174400,63829752,440,440,440,440,0
20240813,174300,63829752,440,440,440,440,0
20240813,174200,63829752,440,440,440,440,0
20240813,174100,63829752,440,440,440,440,0
20240813,174000,63829752,440,440,440,440,0
20240813,173900,63829752,440,440,440,440,0
20240813,173800,63829752,440,440,440,440,0
20240813,173700,63829752,440,440,440,440,0
20240813,173600,63829752,440,440,440,440,0
20240813,173500,63829752,440,440,440,440,0
20240813,173400,63829752,440,440,440,440,0
20240813,173300,63829752,440,440,440,440,0
20240813,173200,63829752,440,440,440,440,0
20240813,173100,63829752,440,440,440,440,0
20240813,173000,63829752,440,440,440,440,0
20240813,172900,63829752,440,440,440,440,0
20240813,172800,63829752,440,440,440,440,0
20240813,172700,63829752,440,440,440,440,0
20240813,172600,63829752,440,440,440,440,0
20240813,172500,63829752,440,440,440,440,0
20240813,172400,63829752,440,440,440,440,0
20240813,172300,63829752,440,440,440,440,0
20240813,172200,63829752,440,440,440,440,0
20240813,172100,63829752,440,440,440,440,2306
20240813,172000,63829752,440,440,440,440,0
20240813,171900,63829752,440,440,440,440,0
20240813,171800,63829752,440,440,440,440,0
20240813,171700,63829752,440,440,440,440,0
20240813,171600,63829752,440,440,440,440,0
20240813,171500,63829752,440,440,440,440,0
20240813,171400,63829752,440,440,440,440,0
20240813,171300,63829752,440,440,440,440,0
20240813,171200,63829752,440,440,440,440,0
20240813,171100,63829752,440,440,440,440,0
20240813,171000,63829752,440,440,440,440,0
20240813,170900,63829752,440,440,440,440,0
20240813,170800,63829752,440,440,440,440,0
20240813,170700,63829752,440,440,440,440,0
20240813,170600,63829752,440,440,440,440,0
20240813,170500,63829752,440,440,440,440,0
20240813,170400,63829752,440,440,440,440,0
20240813,170300,63829752,440,440,440,440,0
20240813,170200,63829752,440,440,440,440,0
20240813,170100,63829752,440,440,440,440,0
20240813,170000,63829752,440,440,440,440,0
20240813,165900,63829752,440,440,440,440,0
20240813,165800,63829752,440,440,440,440,0
20240813,165700,63829752,440,440,440,440,0
20240813,165600,63829752,440,440,440,440,0
20240813,165500,63829752,440,440,440,440,0
20240813,165400,63829752,440,440,440,440,0
20240813,165300,63829752,440,440,440,440,0
20240813,165200,63829752,440,440,440,440,0
20240813,165100,63829752,440,440,440,440,2306
20240813,165000,63829752,440,440,440,440,0
20240813,164900,63829752,440,440,440,440,0
20240813,164800,63829752,440,440,440,440,0
20240813,164700,63829752,440,440,440,440,0
20240813,164600,63829752,440,440,440,440,0
20240813,164500,63829752,440,440,440,440,0
20240813,164400,63829752,440,440,440,440,0
20240813,164300,63829752,440,440,440,440,0
20240813,164200,63829752,440,440,440,440,0
20240813,164100,63829752,440,440,440,440,0
20240813,164000,63829752,440,440,440,440,0
20240813,163900,63829752,440,440,440,440,0
20240813,163800,63829752,440,440,440,440,0
20240813,163700,63829752,440,440,440,440,0
20240813,163600,63829752,440,440,440,440,0
20240813,163500,63829752,440,440,440,440,0
20240813,163400,63829752,440,440,440,440,0
20240813,163300,63829752,440,440,440,440,0
20240813,163200,63829752,440,440,440,440,0
20240813,163100,63829752,440,440,440,440,0
20240813,163000,63829752,440,440,440,440,0
20240813,162900,63829752,440,440,440,440,0
20240813,162800,63829752,440,440,440,440,0
20240813,162700,63829752,440,440,440,440,0
20240813,162600,63829752,440,440,440,440,0
20240813,162500,63829752,440,440,440,440,0
20240813,162400,63829752,440,440,440,440,0
20240813,162300,63829752,440,440,440,440,0
20240813,162200,63829752,440,440,440,440,0
20240813,162100,63829752,440,440,440,440,2306
20240813,162000,63829752,440,440,440,440,0
20240813,161900,63829752,440,440,440,440,0
20240813,161800,63829752,440,440,440,440,0
20240813,161700,63829752,440,440,440,440,0
20240813,161600,63829752,440,440,440,440,0
20240813,161500,63829752,440,440,440,440,0
20240813,161400,63829752,440,440,440,440,0
20240813,161300,63829752,440,440,440,440,0
20240813,161200,63829752,440,440,440,440,0
20240813,161100,63829752,440,440,440,440,0
20240813,161000,63829752,440,440,440,440,0
20240813,160900,63829752,440,440,440,440,0
20240813,160800,63829752,440,440,440,440,0
20240813,160700,63829752,440,440,440,440,0
20240813,160600,63829752,440,440,440,440,0
20240813,160500,63829752,440,440,440,440,0
20240813,160400,63829752,440,440,440,440,0
20240813,160300,63829752,440,440,440,440,0
20240813,160200,63829752,440,440,440,440,0
20240813,160100,63829752,440,440,440,440,0
20240813,160000,63829752,440,440,440,440,0
20240813,155900,63829752,440,440,440,440,0
20240813,155800,63829752,440,440,440,440,0
20240813,155700,63829752,440,440,440,440,0
20240813,155600,63829752,440,440,440,440,0
20240813,155500,63829752,440,440,440,440,0
20240813,155400,63829752,440,440,440,440,0
20240813,155300,63829752,440,440,440,440,0
20240813,155200,63829752,440,440,440,440,0
20240813,155100,63829752,440,440,440,440,2306
20240813,155000,63829752,440,440,440,440,0
20240813,154900,63829752,440,440,440,440,0
20240813,154800,63829752,440,440,440,440,0
20240813,154700,63829752,440,440,440,440,0
20240813,154600,63829752,440,440,440,440,0
20240813,154500,63829752,440,440,440,440,0
20240813,154400,63829752,440,440,440,440,0
20240813,154300,63829752,440,440,440,440,0
20240813,154200,63829752,440,440,440,440,0
20240813,154100,63829752,440,440,440,440,0
20240813,154000,63829752,440,440,440,440,0
20240813,153900,63829752,440,440,440,440,0
20240813,153800,63829752,440,440,440,440,0
20240813,153700,63829752,440,440,440,440,0
20240813,153600,63829752,440,440,440,440,0
20240813,153500,63829752,440,440,440,440,0
20240813,153400,63829752,440,440,440,440,0
20240813,153300,63829752,440,440,440,440,0
20240813,153200,63829752,440,440,440,440,0
20240813,153100,63829752,440,440,440,440,0
20240813,153000,63829752,440,440,440,440,2306
20240813,152900,62815112,437,437,437,437,0
20240813,152800,62815112,437,437,437,437,0
20240813,152700,62815112,437,437,437,437,0
20240813,152600,62815112,437,437,437,437,0
20240813,152500,62815112,437,437,437,437,0
20240813,152400,62815112,437,437,437,437,0
20240813,152300,62815112,437,437,437,437,0
20240813,152200,62815112,437,437,437,437,0
20240813,152100,62815112,437,437,437,437,0
20240813,152000,62815112,437,437,437,437,0
20240813,151900,62815112,437,437,437,437,401
20240813,151800,62639875,437,436,437,436,403
20240813,151700,62463777,437,437,437,437,1
20240813,151600,62463340,436,436,436,436,49
20240813,151500,62441976,436,436,436,436,0
20240813,151400,62441976,436,436,436,436,6
20240813,151300,62439360,436,436,436,436,0
20240813,151200,62439360,436,436,436,436,0
20240813,151100,62439360,436,436,436,436,0
20240813,151000,62439360,436,436,436,436,0
20240813,150900,62439360,436,436,437,436,49
20240813,150800,62417949,437,437,437,437,0
20240813,150700,62417949,437,437,437,437,0
20240813,150600,62417949,437,437,437,437,0
20240813,150500,62417949,437,437,437,437,0
20240813,150400,62417949,437,437,437,437,0
20240813,150300,62417949,437,437,437,437,0
20240813,150200,62417949,437,437,437,437,0
20240813,150100,62417949,437,437,437,437,0
20240813,150000,62417949,437,437,437,437,0
20240813,145900,62417949,437,437,437,437,0
20240813,145800,62417949,437,437,437,437,0
20240813,145700,62417949,437,437,437,437,0
20240813,145600,62417949,437,437,437,437,0
20240813,145500,62417949,437,437,437,437,0
20240813,145400,62417949,437,437,437,437,562
20240813,145300,62172355,439,439,439,439,21
20240813,145200,62163136,437,437,437,437,1
20240813,145100,62162699,439,439,439,439,0
20240813,145000,62162699,439,439,439,439,0
20240813,144900,62162699,439,439,439,439,0
20240813,144800,62162699,439,439,439,439,0
20240813,144700,62162699,439,437,439,437,2
20240813,144600,62161823,439,439,439,439,0
20240813,144500,62161823,439,437,439,437,2
20240813,144400,62160947,439,436,439,436,3
20240813,144300,62159635,436,436,436,436,0
20240813,144200,62159635,436,436,436,436,130
20240813,144100,62102955,436,436,436,436,0
20240813,144000,62102955,436,438,438,436,1019
20240813,143900,61658631,436,434,436,434,2
20240813,143800,61657761,436,436,436,436,15
20240813,143700,61651221,439,437,439,434,703
20240813,143600,61343053,437,437,439,437,2469
20240813,143500,60264094,436,436,436,436,2
20240813,143400,60263222,436,434,436,434,5
20240813,143300,60261046,436,436,436,436,963
20240813,143200,59841178,437,436,437,436,1722
20240813,143100,59090371,434,434,434,434,65
20240813,143000,59062161,434,434,434,434,1002
20240813,142900,58627293,435,434,435,433,1026
20240813,142800,58182021,433,431,433,431,79
20240813,142700,58147890,430,429,430,429,1148
20240813,142600,57655396,429,429,429,429,15
20240813,142500,57648961,428,428,429,428,16
20240813,142400,57642101,428,428,428,428,1
20240813,142300,57641673,427,427,427,427,0
20240813,142200,57641673,427,427,427,427,0
20240813,142100,57641673,427,427,427,427,5008
20240813,142000,55503257,427,427,427,427,30
20240813,141900,55490447,427,427,427,427,500
20240813,141800,55276947,425,425,425,425,0
20240813,141700,55276947,425,425,425,425,500
20240813,141600,55064447,425,425,425,425,0
20240813,141500,55064447,425,425,425,425,0
20240813,141400,55064447,425,425,425,425,0
20240813,141300,55064447,425,425,425,425,2000
20240813,141200,54214447,425,425,425,425,112
20240813,141100,54166847,425,427,427,423,6441
20240813,141000,51435989,427,428,428,426,13336
20240813,140900,45750649,429,429,429,429,377
20240813,140800,45588916,430,430,430,430,0
20240813,140700,45588916,430,430,430,430,0
20240813,140600,45588916,430,430,430,430,0
20240813,140500,45588916,430,430,430,430,0
20240813,140400,45588916,430,430,430,430,0
20240813,140300,45588916,430,430,430,430,0
20240813,140200,45588916,430,430,430,430,0
20240813,140100,45588916,430,430,430,430,2000
20240813,140000,44728916,428,428,428,428,0
20240813,135900,44728916,428,428,428,428,0
20240813,135800,44728916,428,428,428,428,0
20240813,135700,44728916,428,429,429,428,12000
20240813,135600,39591665,431,431,431,431,0
20240813,135500,39591665,431,431,431,431,0
20240813,135400,39591665,431,431,431,431,1
20240813,135300,39591234,430,430,430,430,0
20240813,135200,39591234,430,432,432,429,7075
20240813,135100,36551105,432,436,436,432,26406
20240813,135000,25077238,438,438,438,438,0
20240813,134900,25077238,438,438,438,438,1
20240813,134800,25076800,438,438,438,438,0
20240813,134700,25076800,438,438,438,438,0
20240813,134600,25076800,438,438,438,438,11
20240813,134500,25071982,438,438,438,438,0
20240813,134400,25071982,438,438,438,438,0
20240813,134300,25071982,438,438,438,438,0
20240813,134200,25071982,438,438,438,438,0
20240813,134100,25071982,438,438,438,438,0
20240813,134000,25071982,438,438,438,438,1
20240813,133900,25071544,436,436,436,436,0
20240813,133800,25071544,436,436,436,436,0
20240813,133700,25071544,436,436,436,436,0
20240813,133600,25071544,436,436,436,436,0
20240813,133500,25071544,436,436,436,436,0
20240813,133400,25071544,436,436,436,436,0
20240813,133300,25071544,436,436,436,436,0
20240813,133200,25071544,436,436,436,436,0
20240813,133100,25071544,436,436,436,436,0
20240813,133000,25071544,436,436,436,436,0
20240813,132900,25071544,436,436,436,436,0
20240813,132800,25071544,436,436,436,436,0
20240813,132700,25071544,436,436,436,436,0
20240813,132600,25071544,436,436,436,436,0
20240813,132500,25071544,436,437,437,436,10000
20240813,132400,20711007,439,439,439,439,0
20240813,132300,20711007,439,439,439,439,0
20240813,132200,20711007,439,439,439,439,0
20240813,132100,20711007,439,439,439,439,0
20240813,132000,20711007,439,439,439,439,3
20240813,131900,20709690,439,439,439,439,0
20240813,131800,20709690,439,439,439,439,0
20240813,131700,20709690,439,439,439,439,0
20240813,131600,20709690,439,439,439,439,0
20240813,131500,20709690,439,439,439,439,0
20240813,131400,20709690,439,439,439,439,0
20240813,131300,20709690,439,439,439,439,0
20240813,131200,20709690,439,439,439,439,0
20240813,131100,20709690,439,439,439,439,0
20240813,131000,20709690,439,438,439,438,19
20240813,130900,20701353,436,438,438,436,4900
20240813,130800,18563673,441,441,441,441,0
20240813,130700,18563673,441,441,441,441,0
20240813,130600,18563673,441,441,441,441,0
20240813,130500,18563673,441,441,441,441,0
20240813,130400,18563673,441,441,441,441,0
20240813,130300,18563673,441,441,441,441,0
20240813,130200,18563673,441,441,441,441,0
20240813,130100,18563673,441,441,441,441,0
20240813,130000,18563673,441,441,441,441,0
20240813,125900,18563673,441,441,441,441,0
20240813,125800,18563673,441,440,441,440,3
20240813,125700,18562352,438,438,438,438,0
20240813,125600,18562352,438,438,438,438,9
20240813,125500,18558410,441,441,441,441,0
20240813,125400,18558410,441,440,441,440,51
20240813,125300,18535969,440,440,440,440,0
20240813,125200,18535969,440,440,440,440,3
20240813,125100,18534649,438,438,438,438,2
20240813,125000,18533773,438,438,438,438,4568
20240813,124900,16532989,436,436,436,436,0
20240813,124800,16532989,436,436,436,436,0
20240813,124700,16532989,436,436,436,436,30
20240813,124600,16519909,436,436,436,436,0
20240813,124500,16519909,436,436,436,436,0
20240813,124400,16519909,436,436,436,436,0
20240813,124300,16519909,436,436,436,436,0
20240813,124200,16519909,436,436,436,436,0
20240813,124100,16519909,436,436,436,436,0
20240813,124000,16519909,436,436,436,436,0
20240813,123900,16519909,436,436,436,436,0
20240813,123800,16519909,436,436,436,436,0
20240813,123700,16519909,436,436,436,436,0
20240813,123600,16519909,436,436,436,436,500
20240813,123500,16301909,435,435,435,435,0
20240813,123400,16301909,435,435,435,435,0
20240813,123300,16301909,435,435,435,435,0
20240813,123200,16301909,435,435,435,435,0
20240813,123100,16301909,435,436,436,435,1148
20240813,123000,15801903,436,436,436,436,0
20240813,122900,15801903,436,436,436,436,118
20240813,122800,15750455,437,437,437,437,0
20240813,122700,15750455,437,437,437,437,0
20240813,122600,15750455,437,437,437,437,0
20240813,122500,15750455,437,437,437,437,0
20240813,122400,15750455,437,437,437,437,0
20240813,122300,15750455,437,437,437,437,51
20240813,122200,15728168,437,439,439,437,9382
20240813,122100,11618322,441,441,441,441,0
20240813,122000,11618322,441,441,441,441,0
20240813,121900,11618322,441,441,441,441,0
20240813,121800,11618322,441,441,441,441,0
20240813,121700,11618322,441,441,441,441,0
20240813,121600,11618322,441,441,441,441,0
20240813,121500,11618322,441,441,441,441,1
20240813,121400,11617881,439,439,439,439,0
20240813,121300,11617881,439,439,439,439,0
20240813,121200,11617881,439,439,439,439,0
20240813,121100,11617881,439,439,439,439,577
20240813,121000,11364578,441,441,441,441,23
20240813,120900,11354435,441,441,441,441,0
20240813,120800,11354435,441,441,441,441,0
20240813,120700,11354435,441,441,441,441,0
20240813,120600,11354435,441,441,441,441,0
20240813,120500,11354435,441,441,441,441,100
20240813,120400,11310335,441,441,441,441,0
20240813,120300,11310335,441,441,441,441,0
20240813,120200,11310335,441,441,441,441,0
20240813,120100,11310335,441,440,441,440,144
20240813,120000,11246974,439,439,439,439,0
20240813,115900,11246974,439,439,439,439,0
20240813,115800,11246974,439,439,439,439,0
20240813,115700,11246974,439,439,439,439,0
20240813,115600,11246974,439,439,439,439,0
20240813,115500,11246974,439,439,439,439,0
20240813,115400,11246974,439,439,439,439,0
20240813,115300,11246974,439,439,439,439,0
20240813,115200,11246974,439,439,439,439,0
20240813,115100,11246974,439,439,439,439,1
20240813,115000,11246535,440,440,440,440,0
20240813,114900,11246535,440,440,440,440,0
20240813,114800,11246535,440,440,440,440,0
20240813,114700,11246535,440,440,440,440,1
20240813,114600,11246095,440,440,440,440,0
20240813,114500,11246095,440,440,440,440,0
20240813,114400,11246095,440,440,440,440,0
20240813,114300,11246095,440,440,440,440,0
20240813,114200,11246095,440,440,440,440,0
20240813,114100,11246095,440,440,440,440,0
20240813,114000,11246095,440,440,440,440,0
20240813,113900,11246095,440,440,440,440,0
20240813,113800,11246095,440,440,440,440,0
20240813,113700,11246095,440,440,440,440,56
20240813,113600,11221455,440,440,440,440,0
20240813,113500,11221455,440,440,440,440,1
20240813,113400,11221015,441,441,441,441,0
20240813,113300,11221015,441,441,441,441,3
20240813,113200,11219692,441,441,441,441,309
20240813,113100,11083423,441,441,441,441,500
20240813,113000,10862923,443,443,443,443,1
20240813,112900,10862480,443,443,443,443,0
20240813,112800,10862480,443,443,443,443,0
20240813,112700,10862480,443,443,443,443,0
20240813,112600,10862480,443,443,443,443,0
20240813,112500,10862480,443,443,443,443,0
20240813,112400,10862480,443,443,443,443,0
20240813,112300,10862480,443,443,443,443,0
20240813,112200,10862480,443,443,443,443,0
20240813,112100,10862480,443,443,443,443,0
20240813,112000,10862480,443,443,443,443,0
20240813,111900,10862480,443,443,443,443,0
20240813,111800,10862480,443,443,443,443,0
20240813,111700,10862480,443,443,443,443,0
20240813,111600,10862480,443,443,443,443,0
20240813,111500,10862480,443,443,443,443,0
20240813,111400,10862480,443,443,443,443,0
20240813,111300,10862480,443,443,443,443,0
20240813,111200,10862480,443,443,443,443,0
20240813,111100,10862480,443,443,443,443,0
20240813,111000,10862480,443,443,443,443,0
20240813,110900,10862480,443,443,443,443,0
20240813,110800,10862480,443,443,443,443,0
20240813,110700,10862480,443,443,443,443,0
20240813,110600,10862480,443,443,443,443,0
20240813,110500,10862480,443,443,443,443,0
20240813,110400,10862480,443,443,443,443,0
20240813,110300,10862480,443,443,443,443,0
20240813,110200,10862480,443,443,443,443,1
20240813,110100,10862037,441,441,441,441,0
20240813,110000,10862037,441,441,441,441,528
20240813,105900,10629189,443,443,443,443,0
20240813,105800,10629189,443,443,443,443,0
20240813,105700,10629189,443,443,443,443,0
20240813,105600,10629189,443,443,443,443,0
20240813,105500,10629189,443,443,443,443,0
20240813,105400,10629189,443,443,443,443,0
20240813,105300,10629189,443,443,443,443,23
20240813,105200,10619000,443,443,443,443,5
20240813,105100,10616785,443,443,443,443,0
20240813,105000,10616785,443,443,443,443,0
20240813,104900,10616785,443,443,443,443,0
20240813,104800,10616785,443,443,443,443,0
20240813,104700,10616785,443,443,443,443,4
20240813,104600,10615013,443,443,443,443,0
20240813,104500,10615013,443,443,443,443,500
20240813,104400,10393513,443,446,446,443,220
20240813,104300,10295774,446,446,446,446,504
20240813,104200,10070990,450,450,450,450,0
20240813,104100,10070990,450,448,450,448,460
20240813,104000,9864908,448,448,448,448,0
20240813,103900,9864908,448,441,455,441,10003
20240813,103800,5314891,443,440,443,440,1495
20240813,103700,4653016,441,441,441,441,0
20240813,103600,4653016,441,441,441,441,1
20240813,103500,4652575,441,441,441,441,0
20240813,103400,4652575,441,441,441,441,1
20240813,103300,4652134,439,439,439,439,0
20240813,103200,4652134,439,438,439,438,6170
20240813,103100,1946144,438,438,438,438,400
20240813,103000,1770944,438,439,439,438,201
20240813,102900,1682905,439,439,439,439,0
20240813,102800,1682905,439,439,439,439,100
20240813,102700,1639005,439,438,439,438,300
20240813,102600,1507505,438,438,438,438,0
20240813,102500,1507505,438,438,438,438,201
20240813,102400,1419467,438,438,438,438,1000
20240813,102300,981467,439,439,439,439,0
20240813,102200,981467,439,439,439,439,0
20240813,102100,981467,439,439,439,439,0
20240813,102000,981467,439,439,439,439,0
20240813,101900,981467,439,439,439,439,0
20240813,101800,981467,439,439,439,439,0
20240813,101700,981467,439,439,439,439,0
20240813,101600,981467,439,439,439,439,0
20240813,101500,981467,439,439,439,439,0
20240813,101400,981467,439,439,439,439,0
20240813,101300,981467,439,439,439,439,0
20240813,101200,981467,439,439,439,439,0
20240813,101100,981467,439,439,439,439,0
20240813,101000,981467,439,439,439,439,0
20240813,100900,981467,439,439,439,439,0
20240813,100800,981467,439,439,439,439,48
20240813,100700,960395,439,439,439,439,0
20240813,100600,960395,439,439,439,439,0
20240813,100500,960395,439,439,439,439,0
20240813,100400,960395,439,439,439,439,1
20240813,100300,959956,439,439,439,439,1
20240813,100200,959517,439,439,439,439,0
20240813,100100,959517,439,439,439,439,0
20240813,100000,959517,439,439,439,439,0
20240813,095900,959517,439,439,439,439,0
20240813,095800,959517,439,439,439,439,0
20240813,095700,959517,439,439,439,439,0
20240813,095600,959517,439,439,439,439,0
20240813,095500,959517,439,439,439,439,0
20240813,095400,959517,439,439,439,439,0
20240813,095300,959517,439,439,439,439,5
20240813,095200,957322,439,439,439,439,0
20240813,095100,957322,439,439,439,439,0
20240813,095000,957322,439,439,439,439,0
20240813,094900,957322,439,439,439,439,0
20240813,094800,957322,439,439,439,439,0
20240813,094700,957322,439,439,439,439,70
20240813,094600,926592,438,438,438,438,19
20240813,094500,918270,439,439,439,439,43
20240813,094400,899393,439,439,439,439,0
20240813,094300,899393,439,439,439,439,1
20240813,094200,898954,439,439,439,439,4
20240813,094100,897198,438,438,438,438,0
20240813,094000,897198,438,438,438,438,28
20240813,093900,884934,439,439,439,439,0
20240813,093800,884934,439,439,439,439,3
20240813,093700,883617,439,439,439,439,3
20240813,093600,882300,439,439,439,438,111
20240813,093500,833671,439,439,439,439,0
20240813,093400,833671,439,439,439,439,0
20240813,093300,833671,439,439,439,439,0
20240813,093200,833671,439,439,439,439,0
20240813,093100,833671,439,439,439,439,0
20240813,093000,833671,439,439,439,439,0
20240813,092900,833671,439,438,439,438,144
20240813,092800,770598,438,438,438,438,600
20240813,092700,507798,438,438,438,438,64
20240813,092600,479766,438,438,438,438,0
20240813,092500,479766,438,438,438,438,20
20240813,092400,471006,438,438,438,438,20
20240813,092300,462246,438,438,438,438,0
20240813,092200,462246,438,438,438,438,0
20240813,092100,462246,438,438,438,438,0
20240813,092000,462246,438,438,438,438,0
20240813,091900,462246,438,438,438,438,0
20240813,091800,462246,438,438,438,438,20
20240813,091700,453486,438,438,438,438,1
20240813,091600,453048,439,439,439,439,0
20240813,091500,453048,439,439,439,439,0
20240813,091400,453048,439,439,439,439,0
20240813,091300,453048,439,439,439,439,0
20240813,091200,453048,439,439,439,439,0
20240813,091100,453048,439,439,439,439,0
20240813,091000,453048,439,439,439,439,0
20240813,090900,453048,439,439,439,439,0
20240813,090800,453048,439,439,439,439,0
20240813,090700,453048,439,439,439,439,0
20240813,090600,453048,439,439,439,439,0
20240813,090500,453048,439,439,439,439,0
20240813,090400,453048,439,439,439,439,0
20240813,090300,453048,439,439,439,439,0
20240813,090200,453048,439,439,439,439,0
20240813,090100,453048,439,439,439,439,0
20240813,090000,453048,439,439,439,439,1032