stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,185000,34722200,453,453,453,453,2229
20240816,184900,34722200,453,453,453,453,0
20240816,184800,34722200,453,453,453,453,0
20240816,184700,34722200,453,453,453,453,0
20240816,184600,34722200,453,453,453,453,0
20240816,184500,34722200,453,453,453,453,0
20240816,184400,34722200,453,453,453,453,0
20240816,184300,34722200,453,453,453,453,0
20240816,184200,34722200,453,453,453,453,0
20240816,184100,34722200,453,453,453,453,0
20240816,184000,34722200,453,453,453,453,0
20240816,183900,34722200,453,453,453,453,0
20240816,183800,34722200,453,453,453,453,0
20240816,183700,34722200,453,453,453,453,0
20240816,183600,34722200,453,453,453,453,0
20240816,183500,34722200,453,453,453,453,0
20240816,183400,34722200,453,453,453,453,0
20240816,183300,34722200,453,453,453,453,0
20240816,183200,34722200,453,453,453,453,0
20240816,183100,34722200,453,453,453,453,0
20240816,183000,34722200,453,453,453,453,0
20240816,182900,34722200,453,453,453,453,0
20240816,182800,34722200,453,453,453,453,0
20240816,182700,34722200,453,453,453,453,0
20240816,182600,34722200,453,453,453,453,0
20240816,182500,34722200,453,453,453,453,0
20240816,182400,34722200,453,453,453,453,0
20240816,182300,34722200,453,453,453,453,0
20240816,182200,34722200,453,453,453,453,0
20240816,182100,34722200,453,453,453,453,0
20240816,182000,34722200,453,453,453,453,2229
20240816,181900,34722200,453,453,453,453,0
20240816,181800,34722200,453,453,453,453,0
20240816,181700,34722200,453,453,453,453,0
20240816,181600,34722200,453,453,453,453,0
20240816,181500,34722200,453,453,453,453,0
20240816,181400,34722200,453,453,453,453,0
20240816,181300,34722200,453,453,453,453,0
20240816,181200,34722200,453,453,453,453,0
20240816,181100,34722200,453,453,453,453,0
20240816,181000,34722200,453,453,453,453,0
20240816,180900,34722200,453,453,453,453,0
20240816,180800,34722200,453,453,453,453,0
20240816,180700,34722200,453,453,453,453,0
20240816,180600,34722200,453,453,453,453,0
20240816,180500,34722200,453,453,453,453,0
20240816,180400,34722200,453,453,453,453,0
20240816,180300,34722200,453,453,453,453,0
20240816,180200,34722200,453,453,453,453,0
20240816,180100,34722200,453,453,453,453,0
20240816,180000,34722200,453,453,453,453,0
20240816,175900,34722200,453,453,453,453,0
20240816,175800,34722200,453,453,453,453,0
20240816,175700,34722200,453,453,453,453,0
20240816,175600,34722200,453,453,453,453,0
20240816,175500,34722200,453,453,453,453,0
20240816,175400,34722200,453,453,453,453,0
20240816,175300,34722200,453,453,453,453,0
20240816,175200,34722200,453,453,453,453,0
20240816,175100,34722200,453,453,453,453,0
20240816,175000,34722200,453,453,453,453,2229
20240816,174900,34722200,453,453,453,453,0
20240816,174800,34722200,453,453,453,453,0
20240816,174700,34722200,453,453,453,453,0
20240816,174600,34722200,453,453,453,453,0
20240816,174500,34722200,453,453,453,453,0
20240816,174400,34722200,453,453,453,453,0
20240816,174300,34722200,453,453,453,453,0
20240816,174200,34722200,453,453,453,453,0
20240816,174100,34722200,453,453,453,453,0
20240816,174000,34722200,453,453,453,453,0
20240816,173900,34722200,453,453,453,453,0
20240816,173800,34722200,453,453,453,453,0
20240816,173700,34722200,453,453,453,453,0
20240816,173600,34722200,453,453,453,453,0
20240816,173500,34722200,453,453,453,453,0
20240816,173400,34722200,453,453,453,453,0
20240816,173300,34722200,453,453,453,453,0
20240816,173200,34722200,453,453,453,453,0
20240816,173100,34722200,453,453,453,453,0
20240816,173000,34722200,453,453,453,453,0
20240816,172900,34722200,453,453,453,453,0
20240816,172800,34722200,453,453,453,453,0
20240816,172700,34722200,453,453,453,453,0
20240816,172600,34722200,453,453,453,453,0
20240816,172500,34722200,453,453,453,453,0
20240816,172400,34722200,453,453,453,453,0
20240816,172300,34722200,453,453,453,453,0
20240816,172200,34722200,453,453,453,453,0
20240816,172100,34722200,453,453,453,453,0
20240816,172000,34722200,453,453,453,453,2229
20240816,171900,34722200,453,453,453,453,0
20240816,171800,34722200,453,453,453,453,0
20240816,171700,34722200,453,453,453,453,0
20240816,171600,34722200,453,453,453,453,0
20240816,171500,34722200,453,453,453,453,0
20240816,171400,34722200,453,453,453,453,0
20240816,171300,34722200,453,453,453,453,0
20240816,171200,34722200,453,453,453,453,0
20240816,171100,34722200,453,453,453,453,0
20240816,171000,34722200,453,453,453,453,0
20240816,170900,34722200,453,453,453,453,0
20240816,170800,34722200,453,453,453,453,0
20240816,170700,34722200,453,453,453,453,0
20240816,170600,34722200,453,453,453,453,0
20240816,170500,34722200,453,453,453,453,0
20240816,170400,34722200,453,453,453,453,0
20240816,170300,34722200,453,453,453,453,0
20240816,170200,34722200,453,453,453,453,0
20240816,170100,34722200,453,453,453,453,0
20240816,170000,34722200,453,453,453,453,0
20240816,165900,34722200,453,453,453,453,0
20240816,165800,34722200,453,453,453,453,0
20240816,165700,34722200,453,453,453,453,0
20240816,165600,34722200,453,453,453,453,0
20240816,165500,34722200,453,453,453,453,0
20240816,165400,34722200,453,453,453,453,0
20240816,165300,34722200,453,453,453,453,0
20240816,165200,34722200,453,453,453,453,0
20240816,165100,34722200,453,453,453,453,0
20240816,165000,34722200,453,453,453,453,2229
20240816,164900,34722200,453,453,453,453,0
20240816,164800,34722200,453,453,453,453,0
20240816,164700,34722200,453,453,453,453,0
20240816,164600,34722200,453,453,453,453,0
20240816,164500,34722200,453,453,453,453,0
20240816,164400,34722200,453,453,453,453,0
20240816,164300,34722200,453,453,453,453,0
20240816,164200,34722200,453,453,453,453,0
20240816,164100,34722200,453,453,453,453,0
20240816,164000,34722200,453,453,453,453,0
20240816,163900,34722200,453,453,453,453,0
20240816,163800,34722200,453,453,453,453,0
20240816,163700,34722200,453,453,453,453,0
20240816,163600,34722200,453,453,453,453,0
20240816,163500,34722200,453,453,453,453,0
20240816,163400,34722200,453,453,453,453,0
20240816,163300,34722200,453,453,453,453,0
20240816,163200,34722200,453,453,453,453,0
20240816,163100,34722200,453,453,453,453,0
20240816,163000,34722200,453,453,453,453,0
20240816,162900,34722200,453,453,453,453,0
20240816,162800,34722200,453,453,453,453,0
20240816,162700,34722200,453,453,453,453,0
20240816,162600,34722200,453,453,453,453,0
20240816,162500,34722200,453,453,453,453,0
20240816,162400,34722200,453,453,453,453,0
20240816,162300,34722200,453,453,453,453,0
20240816,162200,34722200,453,453,453,453,0
20240816,162100,34722200,453,453,453,453,0
20240816,162000,34722200,453,453,453,453,2229
20240816,161900,34722200,453,453,453,453,0
20240816,161800,34722200,453,453,453,453,0
20240816,161700,34722200,453,453,453,453,0
20240816,161600,34722200,453,453,453,453,0
20240816,161500,34722200,453,453,453,453,0
20240816,161400,34722200,453,453,453,453,0
20240816,161300,34722200,453,453,453,453,0
20240816,161200,34722200,453,453,453,453,0
20240816,161100,34722200,453,453,453,453,0
20240816,161000,34722200,453,453,453,453,0
20240816,160900,34722200,453,453,453,453,0
20240816,160800,34722200,453,453,453,453,0
20240816,160700,34722200,453,453,453,453,0
20240816,160600,34722200,453,453,453,453,0
20240816,160500,34722200,453,453,453,453,0
20240816,160400,34722200,453,453,453,453,0
20240816,160300,34722200,453,453,453,453,0
20240816,160200,34722200,453,453,453,453,0
20240816,160100,34722200,453,453,453,453,0
20240816,160000,34722200,453,453,453,453,0
20240816,155900,34722200,453,453,453,453,0
20240816,155800,34722200,453,453,453,453,0
20240816,155700,34722200,453,453,453,453,0
20240816,155600,34722200,453,453,453,453,0
20240816,155500,34722200,453,453,453,453,0
20240816,155400,34722200,453,453,453,453,0
20240816,155300,34722200,453,453,453,453,0
20240816,155200,34722200,453,453,453,453,0
20240816,155100,34722200,453,453,453,453,0
20240816,155000,34722200,453,453,453,453,2229
20240816,154900,34722200,453,453,453,453,0
20240816,154800,34722200,453,453,453,453,0
20240816,154700,34722200,453,453,453,453,0
20240816,154600,34722200,453,453,453,453,0
20240816,154500,34722200,453,453,453,453,0
20240816,154400,34722200,453,453,453,453,0
20240816,154300,34722200,453,453,453,453,0
20240816,154200,34722200,453,453,453,453,0
20240816,154100,34722200,453,453,453,453,0
20240816,154000,34722200,453,453,453,453,0
20240816,153900,34722200,453,453,453,453,0
20240816,153800,34722200,453,453,453,453,0
20240816,153700,34722200,453,453,453,453,0
20240816,153600,34722200,453,453,453,453,0
20240816,153500,34722200,453,453,453,453,0
20240816,153400,34722200,453,453,453,453,0
20240816,153300,34722200,453,453,453,453,0
20240816,153200,34722200,453,453,453,453,0
20240816,153100,34722200,453,453,453,453,0
20240816,153000,34722200,453,453,453,453,2229
20240816,152900,33712463,452,452,452,452,0
20240816,152800,33712463,452,452,452,452,0
20240816,152700,33712463,452,452,452,452,0
20240816,152600,33712463,452,452,452,452,0
20240816,152500,33712463,452,452,452,452,0
20240816,152400,33712463,452,452,452,452,0
20240816,152300,33712463,452,452,452,452,0
20240816,152200,33712463,452,452,452,452,0
20240816,152100,33712463,452,452,452,452,0
20240816,152000,33712463,452,452,452,452,0
20240816,151900,33712463,452,452,452,452,4
20240816,151800,33710655,455,455,455,455,0
20240816,151700,33710655,455,455,455,455,0
20240816,151600,33710655,455,455,455,455,0
20240816,151500,33710655,455,454,455,454,10
20240816,151400,33706106,454,455,455,454,108
20240816,151300,33656974,455,455,455,455,0
20240816,151200,33656974,455,455,455,455,0
20240816,151100,33656974,455,455,455,455,0
20240816,151000,33656974,455,455,455,455,0
20240816,150900,33656974,455,454,455,454,12
20240816,150800,33651516,455,455,455,455,0
20240816,150700,33651516,455,454,455,454,7
20240816,150600,33648332,455,454,455,454,10
20240816,150500,33643783,456,456,456,456,0
20240816,150400,33643783,456,456,456,456,0
20240816,150300,33643783,456,456,456,456,0
20240816,150200,33643783,456,454,456,454,33
20240816,150100,33628799,454,455,455,454,35
20240816,150000,33612894,456,453,456,453,1677
20240816,145900,32851476,453,453,453,453,0
20240816,145800,32851476,453,453,453,453,0
20240816,145700,32851476,453,453,453,453,0
20240816,145600,32851476,453,453,453,453,0
20240816,145500,32851476,453,453,453,453,0
20240816,145400,32851476,453,453,453,453,0
20240816,145300,32851476,453,453,453,453,10
20240816,145200,32846946,453,453,453,453,100
20240816,145100,32801646,451,451,451,451,2791
20240816,145000,31542905,453,453,453,453,0
20240816,144900,31542905,453,453,453,453,0
20240816,144800,31542905,453,453,453,453,0
20240816,144700,31542905,453,452,453,452,221
20240816,144600,31443012,452,452,452,452,200
20240816,144500,31352612,453,452,453,452,201
20240816,144400,31261759,453,452,453,452,704
20240816,144300,30943547,452,452,452,452,200
20240816,144200,30853147,453,453,453,453,0
20240816,144100,30853147,453,453,453,453,0
20240816,144000,30853147,453,452,453,452,12
20240816,143900,30847721,453,453,453,453,0
20240816,143800,30847721,453,453,453,453,0
20240816,143700,30847721,453,453,453,453,0
20240816,143600,30847721,453,453,453,453,200
20240816,143500,30757121,453,453,453,453,0
20240816,143400,30757121,453,453,453,453,0
20240816,143300,30757121,453,453,453,453,0
20240816,143200,30757121,453,453,453,453,0
20240816,143100,30757121,453,453,453,453,1
20240816,143000,30756668,451,451,451,451,0
20240816,142900,30756668,451,451,451,451,0
20240816,142800,30756668,451,451,451,451,2556
20240816,142700,29603912,452,452,452,452,0
20240816,142600,29603912,452,452,452,452,444
20240816,142500,29403224,452,452,452,452,0
20240816,142400,29403224,452,452,452,452,0
20240816,142300,29403224,452,452,452,452,0
20240816,142200,29403224,452,452,452,452,0
20240816,142100,29403224,452,452,452,452,2793
20240816,142000,28140788,452,452,452,452,16
20240816,141900,28133556,451,451,451,451,7782
20240816,141800,24623874,451,451,451,451,0
20240816,141700,24623874,451,450,451,450,201
20240816,141600,24533423,452,452,452,452,0
20240816,141500,24533423,452,452,452,452,0
20240816,141400,24533423,452,452,452,452,0
20240816,141300,24533423,452,452,452,452,0
20240816,141200,24533423,452,452,452,452,2161
20240816,141100,23556651,452,452,452,452,0
20240816,141000,23556651,452,452,452,452,0
20240816,140900,23556651,452,452,452,452,0
20240816,140800,23556651,452,452,452,452,0
20240816,140700,23556651,452,452,452,452,0
20240816,140600,23556651,452,452,452,452,0
20240816,140500,23556651,452,452,452,452,0
20240816,140400,23556651,452,452,452,452,0
20240816,140300,23556651,452,452,452,452,0
20240816,140200,23556651,452,452,452,452,0
20240816,140100,23556651,452,452,452,452,25
20240816,140000,23545351,452,450,452,450,683
20240816,135900,23237035,452,452,452,452,0
20240816,135800,23237035,452,452,452,452,0
20240816,135700,23237035,452,452,452,452,0
20240816,135600,23237035,452,452,452,452,0
20240816,135500,23237035,452,452,452,452,0
20240816,135400,23237035,452,452,452,452,7
20240816,135300,23233871,452,452,452,452,1
20240816,135200,23233419,450,450,450,450,5
20240816,135100,23231169,452,452,452,452,0
20240816,135000,23231169,452,452,452,452,0
20240816,134900,23231169,452,452,452,452,0
20240816,134800,23231169,452,452,452,452,0
20240816,134700,23231169,452,452,452,452,0
20240816,134600,23231169,452,452,452,452,0
20240816,134500,23231169,452,452,452,452,0
20240816,134400,23231169,452,452,452,452,0
20240816,134300,23231169,452,452,452,452,0
20240816,134200,23231169,452,452,452,452,0
20240816,134100,23231169,452,452,452,452,0
20240816,134000,23231169,452,450,452,450,202
20240816,133900,23140265,452,452,452,452,0
20240816,133800,23140265,452,452,452,452,10
20240816,133700,23135745,452,452,452,452,0
20240816,133600,23135745,452,452,452,452,250
20240816,133500,23022745,452,452,452,452,7
20240816,133400,23019581,452,452,452,452,0
20240816,133300,23019581,452,452,452,452,0
20240816,133200,23019581,452,452,452,452,0
20240816,133100,23019581,452,452,452,452,0
20240816,133000,23019581,452,452,452,452,0
20240816,132900,23019581,452,452,452,452,0
20240816,132800,23019581,452,452,452,452,0
20240816,132700,23019581,452,452,452,452,200
20240816,132600,22929181,452,452,452,452,1
20240816,132500,22928729,450,452,452,450,82
20240816,132400,22891749,452,450,452,450,51
20240816,132300,22868787,451,451,451,451,0
20240816,132200,22868787,451,451,451,451,1000
20240816,132100,22417787,451,451,451,451,20
20240816,132000,22408767,451,451,451,451,6
20240816,131900,22406061,451,451,451,451,7
20240816,131800,22402904,451,451,451,451,0
20240816,131700,22402904,451,451,451,451,911
20240816,131600,21992043,452,452,452,452,0
20240816,131500,21992043,452,452,452,452,0
20240816,131400,21992043,452,452,452,452,0
20240816,131300,21992043,452,452,452,452,0
20240816,131200,21992043,452,452,452,452,0
20240816,131100,21992043,452,452,452,452,0
20240816,131000,21992043,452,452,452,452,0
20240816,130900,21992043,452,452,452,452,0
20240816,130800,21992043,452,452,452,452,1
20240816,130700,21991591,451,451,451,451,0
20240816,130600,21991591,451,451,451,451,0
20240816,130500,21991591,451,451,451,451,2
20240816,130400,21990689,452,452,452,452,0
20240816,130300,21990689,452,452,452,452,0
20240816,130200,21990689,452,452,452,452,0
20240816,130100,21990689,452,452,452,452,0
20240816,130000,21990689,452,452,452,452,2
20240816,125900,21989785,452,452,452,452,0
20240816,125800,21989785,452,452,452,452,0
20240816,125700,21989785,452,452,452,452,0
20240816,125600,21989785,452,452,452,452,0
20240816,125500,21989785,452,452,452,452,0
20240816,125400,21989785,452,452,452,452,0
20240816,125300,21989785,452,452,452,452,0
20240816,125200,21989785,452,452,452,452,0
20240816,125100,21989785,452,452,452,452,0
20240816,125000,21989785,452,452,452,452,0
20240816,124900,21989785,452,452,452,452,0
20240816,124800,21989785,452,452,452,452,0
20240816,124700,21989785,452,452,452,452,0
20240816,124600,21989785,452,452,452,452,0
20240816,124500,21989785,452,452,452,452,1
20240816,124400,21989333,452,452,452,452,0
20240816,124300,21989333,452,452,452,452,0
20240816,124200,21989333,452,452,452,452,0
20240816,124100,21989333,452,452,452,452,0
20240816,124000,21989333,452,452,452,452,0
20240816,123900,21989333,452,452,452,452,0
20240816,123800,21989333,452,452,452,452,1
20240816,123700,21988881,452,452,452,452,0
20240816,123600,21988881,452,452,452,452,0
20240816,123500,21988881,452,452,452,452,0
20240816,123400,21988881,452,452,452,452,0
20240816,123300,21988881,452,452,452,452,0
20240816,123200,21988881,452,452,452,452,0
20240816,123100,21988881,452,452,452,452,0
20240816,123000,21988881,452,452,452,452,0
20240816,122900,21988881,452,452,452,452,0
20240816,122800,21988881,452,452,452,452,1
20240816,122700,21988429,451,451,451,451,0
20240816,122600,21988429,451,451,451,451,0
20240816,122500,21988429,451,451,451,451,0
20240816,122400,21988429,451,451,451,451,0
20240816,122300,21988429,451,451,451,451,0
20240816,122200,21988429,451,451,451,451,0
20240816,122100,21988429,451,451,451,451,0
20240816,122000,21988429,451,451,451,451,1
20240816,121900,21987978,451,451,451,451,4
20240816,121800,21986174,451,451,451,451,0
20240816,121700,21986174,451,451,451,451,0
20240816,121600,21986174,451,451,451,451,0
20240816,121500,21986174,451,451,451,451,1
20240816,121400,21985723,452,451,452,451,110
20240816,121300,21936013,452,452,452,452,200
20240816,121200,21845613,452,452,452,452,300
20240816,121100,21710013,452,452,452,452,0
20240816,121000,21710013,452,452,452,452,0
20240816,120900,21710013,452,452,452,452,0
20240816,120800,21710013,452,452,452,452,0
20240816,120700,21710013,452,452,452,452,0
20240816,120600,21710013,452,452,452,452,50
20240816,120500,21687413,452,452,452,452,0
20240816,120400,21687413,452,452,452,452,0
20240816,120300,21687413,452,452,452,452,5
20240816,120200,21685153,452,452,452,452,0
20240816,120100,21685153,452,452,452,452,0
20240816,120000,21685153,452,452,452,452,0
20240816,115900,21685153,452,452,452,452,0
20240816,115800,21685153,452,452,452,452,0
20240816,115700,21685153,452,452,452,452,5
20240816,115600,21682893,451,451,451,451,0
20240816,115500,21682893,451,451,451,451,0
20240816,115400,21682893,451,451,451,451,0
20240816,115300,21682893,451,451,451,451,0
20240816,115200,21682893,451,451,451,451,0
20240816,115100,21682893,451,451,451,451,0
20240816,115000,21682893,451,451,451,451,0
20240816,114900,21682893,451,451,451,451,0
20240816,114800,21682893,451,451,451,451,0
20240816,114700,21682893,451,451,451,451,136
20240816,114600,21621557,451,451,451,451,0
20240816,114500,21621557,451,453,453,451,4000
20240816,114400,19817553,455,455,455,455,0
20240816,114300,19817553,455,455,455,455,0
20240816,114200,19817553,455,455,455,455,0
20240816,114100,19817553,455,455,455,455,1
20240816,114000,19817098,453,453,453,453,0
20240816,113900,19817098,453,453,453,453,0
20240816,113800,19817098,453,453,453,453,0
20240816,113700,19817098,453,453,453,453,0
20240816,113600,19817098,453,453,453,453,0
20240816,113500,19817098,453,453,453,453,0
20240816,113400,19817098,453,453,453,453,0
20240816,113300,19817098,453,453,453,453,0
20240816,113200,19817098,453,453,453,453,2
20240816,113100,19816192,455,455,455,455,0
20240816,113000,19816192,455,455,455,455,0
20240816,112900,19816192,455,455,455,455,0
20240816,112800,19816192,455,455,455,455,0
20240816,112700,19816192,455,453,455,453,5000
20240816,112600,17541196,455,455,455,455,0
20240816,112500,17541196,455,453,455,453,5
20240816,112400,17538925,455,455,455,455,0
20240816,112300,17538925,455,453,455,453,100
20240816,112200,17493429,450,452,452,450,2754
20240816,112100,16252763,453,453,453,453,50
20240816,112000,16230113,454,454,454,454,81
20240816,111900,16193339,456,456,456,456,0
20240816,111800,16193339,456,456,456,456,0
20240816,111700,16193339,456,456,456,456,0
20240816,111600,16193339,456,456,456,456,0
20240816,111500,16193339,456,455,456,455,100
20240816,111400,16147741,459,459,459,459,0
20240816,111300,16147741,459,459,459,459,0
20240816,111200,16147741,459,456,459,456,5
20240816,111100,16145458,456,456,456,456,10
20240816,111000,16140898,458,458,458,457,24
20240816,110900,16129921,458,458,458,458,18
20240816,110800,16121677,458,456,459,456,47
20240816,110700,16100232,457,457,457,457,15
20240816,110600,16093377,459,456,459,456,472
20240816,110500,15876795,459,459,459,459,0
20240816,110400,15876795,459,456,459,456,448
20240816,110300,15671169,459,459,459,459,0
20240816,110200,15671169,459,456,459,456,520
20240816,110100,15432495,455,457,457,455,1208
20240816,110000,14881007,459,459,459,459,0
20240816,105900,14881007,459,459,459,459,448
20240816,105800,14675375,459,459,459,459,24
20240816,105700,14664359,459,460,460,459,582
20240816,105600,14396768,459,459,459,459,59
20240816,105500,14369687,459,459,460,457,504
20240816,105400,14138001,457,457,457,457,0
20240816,105300,14138001,457,457,457,457,137
20240816,105200,14075392,460,457,460,457,451
20240816,105100,13868038,456,457,459,456,20
20240816,105000,13858909,457,455,459,455,454
20240816,104900,13650533,459,459,459,459,0
20240816,104800,13650533,459,457,459,457,431
20240816,104700,13453213,457,457,457,457,0
20240816,104600,13453213,457,457,457,457,0
20240816,104500,13453213,457,457,457,457,0
20240816,104400,13453213,457,457,457,457,0
20240816,104300,13453213,457,457,459,457,18
20240816,104200,13444971,459,457,459,457,566
20240816,104100,13185181,457,457,457,457,0
20240816,104000,13185181,457,457,460,457,512
20240816,103900,12950160,459,459,459,459,0
20240816,103800,12950160,459,459,459,459,0
20240816,103700,12950160,459,457,459,457,507
20240816,103600,12717451,457,457,457,457,0
20240816,103500,12717451,457,457,459,457,608
20240816,103400,12438720,458,458,458,458,0
20240816,103300,12438720,458,457,458,457,513
20240816,103200,12203855,456,456,456,456,0
20240816,103100,12203855,456,457,457,456,655
20240816,103000,11904535,456,456,456,456,5
20240816,102900,11902255,455,457,458,455,64
20240816,102800,11873106,458,457,458,457,508
20240816,102700,11640444,458,456,458,456,9
20240816,102600,11636332,455,454,459,454,579
20240816,102500,11371266,458,458,458,458,0
20240816,102400,11371266,458,454,458,454,507
20240816,102300,11139100,457,454,457,454,20
20240816,102200,11129966,458,458,458,458,0
20240816,102100,11129966,458,452,458,452,519
20240816,102000,10892359,453,452,453,450,37
20240816,101900,10875642,452,453,459,452,589
20240816,101800,10606055,458,458,458,458,0
20240816,101700,10606055,458,452,458,452,540
20240816,101600,10359497,455,452,455,452,200
20240816,101500,10268503,455,452,455,452,513
20240816,101400,10035094,454,454,454,454,0
20240816,101300,10035094,454,454,454,454,0
20240816,101200,10035094,454,449,454,449,518
20240816,101100,9799938,447,447,447,446,2664
20240816,101000,8610031,449,452,452,449,5097
20240816,100900,6315202,454,454,454,454,0
20240816,100800,6315202,454,454,454,454,497
20240816,100700,6089564,454,454,454,454,0
20240816,100600,6089564,454,454,454,454,1
20240816,100500,6089110,454,454,454,454,1
20240816,100400,6088656,454,454,454,454,1
20240816,100300,6088202,455,455,455,455,0
20240816,100200,6088202,455,453,455,453,508
20240816,100100,5857216,452,452,452,452,0
20240816,100000,5857216,452,452,452,452,639
20240816,095900,5568388,452,450,452,450,6
20240816,095800,5565682,450,450,450,450,6
20240816,095700,5562982,450,450,452,450,422
20240816,095600,5372246,450,450,450,450,0
20240816,095500,5372246,450,450,452,450,419
20240816,095400,5182925,450,449,450,449,17
20240816,095300,5175277,449,449,452,449,442
20240816,095200,4975701,447,447,447,447,0
20240816,095100,4975701,447,447,447,447,1
20240816,095000,4975254,451,449,451,449,418
20240816,094900,4786740,452,452,452,452,0
20240816,094800,4786740,452,448,452,448,430
20240816,094700,4592816,448,448,448,448,1
20240816,094600,4592368,450,448,450,448,810
20240816,094500,4227930,448,448,448,448,9
20240816,094400,4223898,448,448,449,448,2290
20240816,094300,3195692,448,448,448,448,0
20240816,094200,3195692,448,449,449,448,19
20240816,094100,3187177,449,448,449,448,13
20240816,094000,3181347,449,448,449,448,20
20240816,093900,3172369,449,448,449,448,100
20240816,093800,3127471,449,448,449,448,23
20240816,093700,3117149,449,448,449,448,14
20240816,093600,3110870,448,448,448,448,106
20240816,093500,3063382,448,447,448,447,101
20240816,093400,3018234,450,450,450,450,0
20240816,093300,3018234,450,450,450,450,0
20240816,093200,3018234,450,450,450,450,0
20240816,093100,3018234,450,450,450,450,0
20240816,093000,3018234,450,450,450,450,0
20240816,092900,3018234,450,450,450,450,0
20240816,092800,3018234,450,450,450,450,0
20240816,092700,3018234,450,448,450,448,118
20240816,092600,2965224,448,448,448,448,2
20240816,092500,2964328,448,448,448,448,0
20240816,092400,2964328,448,448,448,448,1705
20240816,092300,2200488,448,448,448,448,0
20240816,092200,2200488,448,448,448,448,0
20240816,092100,2200488,448,447,448,447,251
20240816,092000,2088290,448,448,448,448,10
20240816,091900,2083810,448,448,448,448,0
20240816,091800,2083810,448,448,448,448,153
20240816,091700,2015266,448,448,448,448,224
20240816,091600,1914914,448,448,448,448,0
20240816,091500,1914914,448,448,448,448,0
20240816,091400,1914914,448,448,448,448,0
20240816,091300,1914914,448,448,448,448,0
20240816,091200,1914914,448,445,448,445,659
20240816,091100,1621545,447,447,447,447,2
20240816,091000,1620651,447,447,447,447,0
20240816,090900,1620651,447,446,447,446,60
20240816,090800,1593879,446,446,446,446,0
20240816,090700,1593879,446,446,446,446,0
20240816,090600,1593879,446,446,446,446,2
20240816,090500,1592987,445,445,445,445,23
20240816,090400,1582752,445,445,445,445,78
20240816,090300,1548042,445,445,445,445,0
20240816,090200,1548042,445,445,445,445,0
20240816,090100,1548042,445,445,445,445,50
20240816,090000,1525792,445,443,445,443,3444