stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,185000,78368813,435,435,435,435,3996
20240829,184900,78368813,435,435,435,435,0
20240829,184800,78368813,435,435,435,435,0
20240829,184700,78368813,435,435,435,435,0
20240829,184600,78368813,435,435,435,435,0
20240829,184500,78368813,435,435,435,435,0
20240829,184400,78368813,435,435,435,435,0
20240829,184300,78368813,435,435,435,435,0
20240829,184200,78368813,435,435,435,435,0
20240829,184100,78368813,435,435,435,435,0
20240829,184000,78368813,435,435,435,435,0
20240829,183900,78368813,435,435,435,435,0
20240829,183800,78368813,435,435,435,435,0
20240829,183700,78368813,435,435,435,435,0
20240829,183600,78368813,435,435,435,435,0
20240829,183500,78368813,435,435,435,435,0
20240829,183400,78368813,435,435,435,435,0
20240829,183300,78368813,435,435,435,435,0
20240829,183200,78368813,435,435,435,435,0
20240829,183100,78368813,435,435,435,435,0
20240829,183000,78368813,435,435,435,435,0
20240829,182900,78368813,435,435,435,435,0
20240829,182800,78368813,435,435,435,435,0
20240829,182700,78368813,435,435,435,435,0
20240829,182600,78368813,435,435,435,435,0
20240829,182500,78368813,435,435,435,435,0
20240829,182400,78368813,435,435,435,435,0
20240829,182300,78368813,435,435,435,435,0
20240829,182200,78368813,435,435,435,435,0
20240829,182100,78368813,435,435,435,435,0
20240829,182000,78368813,435,435,435,435,3996
20240829,181900,78368813,435,435,435,435,0
20240829,181800,78368813,435,435,435,435,0
20240829,181700,78368813,435,435,435,435,0
20240829,181600,78368813,435,435,435,435,0
20240829,181500,78368813,435,435,435,435,0
20240829,181400,78368813,435,435,435,435,0
20240829,181300,78368813,435,435,435,435,0
20240829,181200,78368813,435,435,435,435,0
20240829,181100,78368813,435,435,435,435,0
20240829,181000,78368813,435,435,435,435,0
20240829,180900,78368813,435,435,435,435,0
20240829,180800,78368813,435,435,435,435,0
20240829,180700,78368813,435,435,435,435,0
20240829,180600,78368813,435,435,435,435,0
20240829,180500,78368813,435,435,435,435,0
20240829,180400,78368813,435,435,435,435,0
20240829,180300,78368813,435,435,435,435,0
20240829,180200,78368813,435,435,435,435,0
20240829,180100,78368813,435,435,435,435,0
20240829,180000,78368813,435,435,435,435,0
20240829,175900,78368813,435,435,435,435,0
20240829,175800,78368813,435,435,435,435,0
20240829,175700,78368813,435,435,435,435,0
20240829,175600,78368813,435,435,435,435,0
20240829,175500,78368813,435,435,435,435,0
20240829,175400,78368813,435,435,435,435,0
20240829,175300,78368813,435,435,435,435,0
20240829,175200,78368813,435,435,435,435,0
20240829,175100,78368813,435,435,435,435,0
20240829,175000,78368813,435,435,435,435,3996
20240829,174900,78368813,435,435,435,435,0
20240829,174800,78368813,435,435,435,435,0
20240829,174700,78368813,435,435,435,435,0
20240829,174600,78368813,435,435,435,435,0
20240829,174500,78368813,435,435,435,435,0
20240829,174400,78368813,435,435,435,435,0
20240829,174300,78368813,435,435,435,435,0
20240829,174200,78368813,435,435,435,435,0
20240829,174100,78368813,435,435,435,435,0
20240829,174000,78368813,435,435,435,435,0
20240829,173900,78368813,435,435,435,435,0
20240829,173800,78368813,435,435,435,435,0
20240829,173700,78368813,435,435,435,435,0
20240829,173600,78368813,435,435,435,435,0
20240829,173500,78368813,435,435,435,435,0
20240829,173400,78368813,435,435,435,435,0
20240829,173300,78368813,435,435,435,435,0
20240829,173200,78368813,435,435,435,435,0
20240829,173100,78368813,435,435,435,435,0
20240829,173000,78368813,435,435,435,435,0
20240829,172900,78368813,435,435,435,435,0
20240829,172800,78368813,435,435,435,435,0
20240829,172700,78368813,435,435,435,435,0
20240829,172600,78368813,435,435,435,435,0
20240829,172500,78368813,435,435,435,435,0
20240829,172400,78368813,435,435,435,435,0
20240829,172300,78368813,435,435,435,435,0
20240829,172200,78368813,435,435,435,435,0
20240829,172100,78368813,435,435,435,435,0
20240829,172000,78368813,435,435,435,435,3996
20240829,171900,78368813,435,435,435,435,0
20240829,171800,78368813,435,435,435,435,0
20240829,171700,78368813,435,435,435,435,0
20240829,171600,78368813,435,435,435,435,0
20240829,171500,78368813,435,435,435,435,0
20240829,171400,78368813,435,435,435,435,0
20240829,171300,78368813,435,435,435,435,0
20240829,171200,78368813,435,435,435,435,0
20240829,171100,78368813,435,435,435,435,0
20240829,171000,78368813,435,435,435,435,0
20240829,170900,78368813,435,435,435,435,0
20240829,170800,78368813,435,435,435,435,0
20240829,170700,78368813,435,435,435,435,0
20240829,170600,78368813,435,435,435,435,0
20240829,170500,78368813,435,435,435,435,0
20240829,170400,78368813,435,435,435,435,0
20240829,170300,78368813,435,435,435,435,0
20240829,170200,78368813,435,435,435,435,0
20240829,170100,78368813,435,435,435,435,0
20240829,170000,78368813,435,435,435,435,0
20240829,165900,78368813,435,435,435,435,0
20240829,165800,78368813,435,435,435,435,0
20240829,165700,78368813,435,435,435,435,0
20240829,165600,78368813,435,435,435,435,0
20240829,165500,78368813,435,435,435,435,0
20240829,165400,78368813,435,435,435,435,0
20240829,165300,78368813,435,435,435,435,0
20240829,165200,78368813,435,435,435,435,0
20240829,165100,78368813,435,435,435,435,0
20240829,165000,78368813,435,435,435,435,3996
20240829,164900,78368813,435,435,435,435,0
20240829,164800,78368813,435,435,435,435,0
20240829,164700,78368813,435,435,435,435,0
20240829,164600,78368813,435,435,435,435,0
20240829,164500,78368813,435,435,435,435,0
20240829,164400,78368813,435,435,435,435,0
20240829,164300,78368813,435,435,435,435,0
20240829,164200,78368813,435,435,435,435,0
20240829,164100,78368813,435,435,435,435,0
20240829,164000,78368813,435,435,435,435,0
20240829,163900,78368813,435,435,435,435,0
20240829,163800,78368813,435,435,435,435,0
20240829,163700,78368813,435,435,435,435,0
20240829,163600,78368813,435,435,435,435,0
20240829,163500,78368813,435,435,435,435,0
20240829,163400,78368813,435,435,435,435,0
20240829,163300,78368813,435,435,435,435,0
20240829,163200,78368813,435,435,435,435,0
20240829,163100,78368813,435,435,435,435,0
20240829,163000,78368813,435,435,435,435,0
20240829,162900,78368813,435,435,435,435,0
20240829,162800,78368813,435,435,435,435,0
20240829,162700,78368813,435,435,435,435,0
20240829,162600,78368813,435,435,435,435,0
20240829,162500,78368813,435,435,435,435,0
20240829,162400,78368813,435,435,435,435,0
20240829,162300,78368813,435,435,435,435,0
20240829,162200,78368813,435,435,435,435,0
20240829,162100,78368813,435,435,435,435,0
20240829,162000,78368813,435,435,435,435,3996
20240829,161900,78368813,435,435,435,435,0
20240829,161800,78368813,435,435,435,435,0
20240829,161700,78368813,435,435,435,435,0
20240829,161600,78368813,435,435,435,435,0
20240829,161500,78368813,435,435,435,435,0
20240829,161400,78368813,435,435,435,435,0
20240829,161300,78368813,435,435,435,435,0
20240829,161200,78368813,435,435,435,435,0
20240829,161100,78368813,435,435,435,435,0
20240829,161000,78368813,435,435,435,435,0
20240829,160900,78368813,435,435,435,435,0
20240829,160800,78368813,435,435,435,435,0
20240829,160700,78368813,435,435,435,435,0
20240829,160600,78368813,435,435,435,435,0
20240829,160500,78368813,435,435,435,435,0
20240829,160400,78368813,435,435,435,435,0
20240829,160300,78368813,435,435,435,435,0
20240829,160200,78368813,435,435,435,435,0
20240829,160100,78368813,435,435,435,435,0
20240829,160000,78368813,435,435,435,435,0
20240829,155900,78368813,435,435,435,435,0
20240829,155800,78368813,435,435,435,435,0
20240829,155700,78368813,435,435,435,435,0
20240829,155600,78368813,435,435,435,435,0
20240829,155500,78368813,435,435,435,435,0
20240829,155400,78368813,435,435,435,435,0
20240829,155300,78368813,435,435,435,435,0
20240829,155200,78368813,435,435,435,435,0
20240829,155100,78368813,435,435,435,435,0
20240829,155000,78368813,435,435,435,435,3996
20240829,154900,78368813,435,435,435,435,0
20240829,154800,78368813,435,435,435,435,0
20240829,154700,78368813,435,435,435,435,0
20240829,154600,78368813,435,435,435,435,0
20240829,154500,78368813,435,435,435,435,0
20240829,154400,78368813,435,435,435,435,0
20240829,154300,78368813,435,435,435,435,0
20240829,154200,78368813,435,435,435,435,0
20240829,154100,78368813,435,435,435,435,0
20240829,154000,78368813,435,435,435,435,0
20240829,153900,78368813,435,435,435,435,0
20240829,153800,78368813,435,435,435,435,0
20240829,153700,78368813,435,435,435,435,0
20240829,153600,78368813,435,435,435,435,0
20240829,153500,78368813,435,435,435,435,0
20240829,153400,78368813,435,435,435,435,0
20240829,153300,78368813,435,435,435,435,0
20240829,153200,78368813,435,435,435,435,0
20240829,153100,78368813,435,435,435,435,0
20240829,153000,78368813,435,435,435,435,3996
20240829,152900,76630553,438,438,438,438,0
20240829,152800,76630553,438,438,438,438,0
20240829,152700,76630553,438,438,438,438,0
20240829,152600,76630553,438,438,438,438,0
20240829,152500,76630553,438,438,438,438,0
20240829,152400,76630553,438,438,438,438,0
20240829,152300,76630553,438,438,438,438,0
20240829,152200,76630553,438,438,438,438,0
20240829,152100,76630553,438,438,438,438,0
20240829,152000,76630553,438,438,438,438,0
20240829,151900,76630553,438,435,438,435,4920
20240829,151800,74490293,435,439,444,435,4663
20240829,151700,72456913,437,440,440,437,4966
20240829,151600,70285082,440,444,444,440,12018
20240829,151500,64982680,444,448,448,443,13977
20240829,151400,58758070,456,456,456,456,0
20240829,151300,58758070,456,456,456,456,0
20240829,151200,58758070,456,456,456,456,0
20240829,151100,58758070,456,456,456,456,0
20240829,151000,58758070,456,456,456,456,0
20240829,150900,58758070,456,456,456,456,0
20240829,150800,58758070,456,456,456,456,0
20240829,150700,58758070,456,456,456,456,0
20240829,150600,58758070,456,456,456,456,0
20240829,150500,58758070,456,456,456,456,0
20240829,150400,58758070,456,456,456,456,0
20240829,150300,58758070,456,450,456,450,15
20240829,150200,58751253,449,449,449,449,0
20240829,150100,58751253,449,449,449,449,0
20240829,150000,58751253,449,449,449,449,1
20240829,145900,58750804,454,454,454,454,0
20240829,145800,58750804,454,449,454,449,1001
20240829,145700,58296360,449,445,456,445,4022
20240829,145600,56480387,445,443,445,443,4063
20240829,145500,54680450,443,447,447,443,982
20240829,145400,54245271,447,447,447,447,20
20240829,145300,54236331,447,447,447,447,7
20240829,145200,54233202,447,447,447,447,5
20240829,145100,54230967,447,447,447,447,1
20240829,145000,54230520,448,448,448,447,2082
20240829,144900,53298850,448,448,448,448,0
20240829,144800,53298850,448,448,448,448,10
20240829,144700,53294370,450,450,450,450,0
20240829,144600,53294370,450,450,450,450,0
20240829,144500,53294370,450,450,450,450,0
20240829,144400,53294370,450,450,450,450,0
20240829,144300,53294370,450,450,450,450,0
20240829,144200,53294370,450,450,450,450,1
20240829,144100,53293920,448,448,448,448,0
20240829,144000,53293920,448,448,448,448,0
20240829,143900,53293920,448,448,448,448,100
20240829,143800,53249120,450,450,450,450,10
20240829,143700,53244620,450,450,450,450,0
20240829,143600,53244620,450,450,450,450,0
20240829,143500,53244620,450,450,450,450,0
20240829,143400,53244620,450,450,450,450,0
20240829,143300,53244620,450,450,450,450,0
20240829,143200,53244620,450,450,450,450,0
20240829,143100,53244620,450,450,450,450,16
20240829,143000,53237420,450,450,450,450,1
20240829,142900,53236970,448,448,448,448,0
20240829,142800,53236970,448,448,448,448,0
20240829,142700,53236970,448,448,448,448,0
20240829,142600,53236970,448,448,448,448,0
20240829,142500,53236970,448,448,448,448,0
20240829,142400,53236970,448,448,448,448,0
20240829,142300,53236970,448,448,448,448,0
20240829,142200,53236970,448,448,448,448,0
20240829,142100,53236970,448,449,450,448,7
20240829,142000,53233825,449,449,449,449,115
20240829,141900,53182190,449,449,449,449,100
20240829,141800,53137290,449,447,449,447,22
20240829,141700,53127416,445,445,445,445,527
20240829,141600,52892901,445,445,445,445,0
20240829,141500,52892901,445,445,445,445,0
20240829,141400,52892901,445,445,445,445,0
20240829,141300,52892901,445,445,445,445,0
20240829,141200,52892901,445,445,445,445,5
20240829,141100,52890676,445,445,445,445,0
20240829,141000,52890676,445,445,445,445,0
20240829,140900,52890676,445,445,445,445,0
20240829,140800,52890676,445,445,445,445,0
20240829,140700,52890676,445,444,445,444,106
20240829,140600,52843507,445,445,445,445,0
20240829,140500,52843507,445,445,445,445,2
20240829,140400,52842617,445,445,445,445,30
20240829,140300,52829267,445,445,445,445,0
20240829,140200,52829267,445,446,446,445,2332
20240829,140100,51791320,452,452,452,452,0
20240829,140000,51791320,452,452,452,452,0
20240829,135900,51791320,452,452,452,452,0
20240829,135800,51791320,452,452,452,452,0
20240829,135700,51791320,452,452,452,452,0
20240829,135600,51791320,452,448,452,448,20
20240829,135500,51782288,446,446,446,446,1
20240829,135400,51781842,446,446,446,446,0
20240829,135300,51781842,446,446,446,446,0
20240829,135200,51781842,446,447,447,446,1000
20240829,135100,51335735,455,455,455,455,0
20240829,135000,51335735,455,448,455,448,792
20240829,134900,50977662,450,450,450,450,0
20240829,134800,50977662,450,450,450,450,0
20240829,134700,50977662,450,450,450,450,0
20240829,134600,50977662,450,450,450,450,0
20240829,134500,50977662,450,448,450,448,1250
20240829,134400,50415170,450,450,450,450,0
20240829,134300,50415170,450,450,450,450,0
20240829,134200,50415170,450,448,450,448,1000
20240829,134100,49965174,450,450,450,450,0
20240829,134000,49965174,450,450,450,450,0
20240829,133900,49965174,450,450,450,450,0
20240829,133800,49965174,450,450,450,450,0
20240829,133700,49965174,450,446,450,446,793
20240829,133600,49608332,450,450,450,450,0
20240829,133500,49608332,450,450,450,450,0
20240829,133400,49608332,450,450,450,450,0
20240829,133300,49608332,450,450,450,450,0
20240829,133200,49608332,450,450,450,450,0
20240829,133100,49608332,450,450,450,450,0
20240829,133000,49608332,450,450,450,450,0
20240829,132900,49608332,450,450,450,450,0
20240829,132800,49608332,450,450,450,450,0
20240829,132700,49608332,450,450,450,450,0
20240829,132600,49608332,450,450,450,450,0
20240829,132500,49608332,450,450,450,450,0
20240829,132400,49608332,450,448,450,448,859
20240829,132300,49222706,448,448,448,448,30
20240829,132200,49209266,448,446,448,446,302
20240829,132100,49073974,448,445,448,445,200
20240829,132000,48984385,445,445,445,445,5
20240829,131900,48982160,444,444,445,444,19
20240829,131800,48973709,447,443,447,443,14
20240829,131700,48967491,445,442,445,442,2058
20240829,131600,48055513,443,451,451,443,13580
20240829,131500,41979175,454,453,454,453,50
20240829,131400,41956477,454,454,454,454,0
20240829,131300,41956477,454,454,454,454,0
20240829,131200,41956477,454,454,454,454,0
20240829,131100,41956477,454,453,454,453,792
20240829,131000,41597379,453,453,453,453,0
20240829,130900,41597379,453,453,453,453,0
20240829,130800,41597379,453,453,453,453,0
20240829,130700,41597379,453,453,453,453,0
20240829,130600,41597379,453,453,453,453,0
20240829,130500,41597379,453,453,453,453,0
20240829,130400,41597379,453,453,453,453,0
20240829,130300,41597379,453,453,453,453,0
20240829,130200,41597379,453,453,453,453,0
20240829,130100,41597379,453,453,453,453,0
20240829,130000,41597379,453,453,453,453,0
20240829,125900,41597379,453,453,453,453,0
20240829,125800,41597379,453,453,453,453,792
20240829,125700,41238603,453,453,453,453,0
20240829,125600,41238603,453,453,453,453,0
20240829,125500,41238603,453,453,453,453,0
20240829,125400,41238603,453,453,453,453,0
20240829,125300,41238603,453,453,453,453,0
20240829,125200,41238603,453,453,453,453,1
20240829,125100,41238150,452,452,452,452,0
20240829,125000,41238150,452,452,452,452,20
20240829,124900,41229110,453,453,453,453,0
20240829,124800,41229110,453,453,453,453,0
20240829,124700,41229110,453,453,453,453,1
20240829,124600,41228657,453,453,453,453,0
20240829,124500,41228657,453,450,453,450,805
20240829,124400,40864104,448,448,448,448,89
20240829,124300,40824232,450,450,450,450,5
20240829,124200,40821982,450,450,450,450,4
20240829,124100,40820182,451,451,451,451,0
20240829,124000,40820182,451,450,451,450,5
20240829,123900,40817930,450,450,450,450,0
20240829,123800,40817930,450,450,450,450,0
20240829,123700,40817930,450,450,450,450,0
20240829,123600,40817930,450,450,450,450,3
20240829,123500,40816580,451,451,451,451,0
20240829,123400,40816580,451,451,451,451,0
20240829,123300,40816580,451,449,451,449,8129
20240829,123200,37166656,449,446,449,446,1351
20240829,123100,36560616,443,443,443,443,6953
20240829,123000,33480437,443,443,443,443,614
20240829,122900,33208435,443,443,443,443,1594
20240829,122800,32502293,443,445,445,443,43
20240829,122700,32483200,446,450,450,446,11214
20240829,122600,27459411,452,450,452,450,2
20240829,122500,27458509,452,452,452,452,0
20240829,122400,27458509,452,452,452,452,0
20240829,122300,27458509,452,452,452,452,0
20240829,122200,27458509,452,452,452,452,0
20240829,122100,27458509,452,452,452,452,0
20240829,122000,27458509,452,452,452,452,0
20240829,121900,27458509,452,452,452,452,792
20240829,121800,27100525,452,452,452,452,0
20240829,121700,27100525,452,452,452,452,0
20240829,121600,27100525,452,452,452,452,0
20240829,121500,27100525,452,452,452,452,0
20240829,121400,27100525,452,452,452,452,0
20240829,121300,27100525,452,452,452,452,0
20240829,121200,27100525,452,452,452,452,0
20240829,121100,27100525,452,452,452,452,2
20240829,121000,27099621,452,452,452,452,0
20240829,120900,27099621,452,452,452,452,0
20240829,120800,27099621,452,452,452,452,0
20240829,120700,27099621,452,452,452,452,0
20240829,120600,27099621,452,452,452,452,798
20240829,120500,26738925,451,451,451,451,0
20240829,120400,26738925,451,451,451,451,0
20240829,120300,26738925,451,451,451,451,0
20240829,120200,26738925,451,451,451,451,0
20240829,120100,26738925,451,451,451,451,11
20240829,120000,26733964,451,451,451,451,0
20240829,115900,26733964,451,451,451,451,101
20240829,115800,26688413,452,452,452,452,0
20240829,115700,26688413,452,452,452,452,0
20240829,115600,26688413,452,452,452,452,0
20240829,115500,26688413,452,452,452,452,0
20240829,115400,26688413,452,452,452,452,0
20240829,115300,26688413,452,452,452,452,792
20240829,115200,26330429,452,452,452,452,0
20240829,115100,26330429,452,452,452,452,0
20240829,115000,26330429,452,452,452,452,52
20240829,114900,26306925,452,452,452,452,0
20240829,114800,26306925,452,452,452,452,10
20240829,114700,26302405,452,452,452,452,0
20240829,114600,26302405,452,452,452,452,0
20240829,114500,26302405,452,452,452,452,0
20240829,114400,26302405,452,452,452,452,0
20240829,114300,26302405,452,452,452,452,0
20240829,114200,26302405,452,452,452,452,0
20240829,114100,26302405,452,452,452,452,0
20240829,114000,26302405,452,452,452,452,792
20240829,113900,25944421,452,452,452,452,0
20240829,113800,25944421,452,452,452,452,0
20240829,113700,25944421,452,452,452,452,0
20240829,113600,25944421,452,452,452,452,0
20240829,113500,25944421,452,452,452,452,0
20240829,113400,25944421,452,452,452,452,0
20240829,113300,25944421,452,452,452,452,0
20240829,113200,25944421,452,452,452,452,0
20240829,113100,25944421,452,452,452,452,0
20240829,113000,25944421,452,452,452,452,0
20240829,112900,25944421,452,452,452,452,0
20240829,112800,25944421,452,452,452,452,0
20240829,112700,25944421,452,452,452,452,792
20240829,112600,25586437,452,452,452,452,0
20240829,112500,25586437,452,452,452,452,0
20240829,112400,25586437,452,452,452,452,0
20240829,112300,25586437,452,452,452,452,0
20240829,112200,25586437,452,452,452,452,0
20240829,112100,25586437,452,452,452,452,0
20240829,112000,25586437,452,452,452,452,0
20240829,111900,25586437,452,452,452,452,0
20240829,111800,25586437,452,452,452,452,0
20240829,111700,25586437,452,452,452,452,0
20240829,111600,25586437,452,452,452,452,30
20240829,111500,25572877,452,452,452,452,30
20240829,111400,25559317,452,452,452,452,792
20240829,111300,25201333,452,452,452,452,0
20240829,111200,25201333,452,452,452,452,30
20240829,111100,25187773,452,452,452,452,0
20240829,111000,25187773,452,452,452,452,1
20240829,110900,25187321,450,450,450,450,771
20240829,110800,24840371,450,450,450,450,0
20240829,110700,24840371,450,450,450,450,0
20240829,110600,24840371,450,450,450,450,0
20240829,110500,24840371,450,450,450,450,0
20240829,110400,24840371,450,450,450,450,300
20240829,110300,24705371,451,452,452,451,125
20240829,110200,24648990,452,452,452,452,0
20240829,110100,24648990,452,452,452,452,792
20240829,110000,24291006,452,452,452,452,0
20240829,105900,24291006,452,452,452,452,0
20240829,105800,24291006,452,452,452,452,0
20240829,105700,24291006,452,452,452,452,0
20240829,105600,24291006,452,452,452,452,0
20240829,105500,24291006,452,452,452,452,0
20240829,105400,24291006,452,452,452,452,0
20240829,105300,24291006,452,452,452,452,0
20240829,105200,24291006,452,452,452,452,0
20240829,105100,24291006,452,452,452,452,0
20240829,105000,24291006,452,452,452,452,0
20240829,104900,24291006,452,452,452,452,0
20240829,104800,24291006,452,452,452,452,792
20240829,104700,23933022,452,452,452,452,0
20240829,104600,23933022,452,452,452,452,0
20240829,104500,23933022,452,452,452,452,0
20240829,104400,23933022,452,452,452,452,8
20240829,104300,23929406,452,452,452,452,1
20240829,104200,23928954,452,452,452,452,0
20240829,104100,23928954,452,452,452,452,0
20240829,104000,23928954,452,452,452,452,0
20240829,103900,23928954,452,452,452,452,0
20240829,103800,23928954,452,452,452,452,0
20240829,103700,23928954,452,452,452,452,0
20240829,103600,23928954,452,452,452,452,0
20240829,103500,23928954,452,452,452,452,792
20240829,103400,23570970,453,453,453,453,0
20240829,103300,23570970,453,453,453,453,100
20240829,103200,23525670,453,453,453,453,0
20240829,103100,23525670,453,453,453,453,0
20240829,103000,23525670,453,453,453,453,5
20240829,102900,23523405,452,452,452,452,0
20240829,102800,23523405,452,452,452,452,0
20240829,102700,23523405,452,452,452,452,20
20240829,102600,23514365,451,451,451,451,0
20240829,102500,23514365,451,451,451,451,0
20240829,102400,23514365,451,451,451,451,0
20240829,102300,23514365,451,451,451,451,9
20240829,102200,23510306,451,451,451,451,797
20240829,102100,23150859,452,452,452,452,0
20240829,102000,23150859,452,452,452,452,0
20240829,101900,23150859,452,452,452,452,0
20240829,101800,23150859,452,452,452,452,0
20240829,101700,23150859,452,452,452,452,0
20240829,101600,23150859,452,452,452,452,0
20240829,101500,23150859,452,452,452,452,1
20240829,101400,23150407,451,453,453,451,4000
20240829,101300,21346397,456,456,456,456,0
20240829,101200,21346397,456,456,456,456,0
20240829,101100,21346397,456,456,456,456,1
20240829,101000,21345941,455,455,455,455,1
20240829,100900,21345486,454,454,454,454,792
20240829,100800,20985918,454,454,454,454,0
20240829,100700,20985918,454,454,454,454,0
20240829,100600,20985918,454,454,454,454,0
20240829,100500,20985918,454,454,454,454,0
20240829,100400,20985918,454,454,454,454,1
20240829,100300,20985464,454,454,454,454,1
20240829,100200,20985010,452,452,452,452,0
20240829,100100,20985010,452,452,452,452,0
20240829,100000,20985010,452,452,452,452,0
20240829,095900,20985010,452,452,452,452,0
20240829,095800,20985010,452,452,452,452,0
20240829,095700,20985010,452,452,452,452,1
20240829,095600,20984558,451,451,451,451,792
20240829,095500,20627366,453,453,453,453,0
20240829,095400,20627366,453,453,453,453,0
20240829,095300,20627366,453,453,453,453,0
20240829,095200,20627366,453,451,453,451,4
20240829,095100,20625560,451,451,451,451,1
20240829,095000,20625109,451,451,451,451,10
20240829,094900,20620599,451,449,454,449,139
20240829,094800,20557895,448,448,448,448,154
20240829,094700,20488903,449,448,449,448,69
20240829,094600,20457983,448,449,449,446,2519
20240829,094500,19333859,450,450,450,450,100
20240829,094400,19288859,450,450,450,450,0
20240829,094300,19288859,450,450,450,450,794
20240829,094200,18931559,450,450,450,450,4
20240829,094100,18929759,450,450,450,450,5
20240829,094000,18927509,450,450,450,450,3
20240829,093900,18926159,450,450,450,450,0
20240829,093800,18926159,450,455,455,450,1944
20240829,093700,18047667,455,455,455,455,1
20240829,093600,18047212,455,455,456,454,29
20240829,093500,18034032,455,459,459,455,18658
20240829,093400,9502278,459,461,461,459,191
20240829,093300,9414607,461,461,461,460,113
20240829,093200,9362613,461,460,461,460,49
20240829,093100,9340053,460,459,461,459,137
20240829,093000,9277002,459,458,459,458,1328
20240829,092900,8668774,458,458,458,458,0
20240829,092800,8668774,458,458,458,458,0
20240829,092700,8668774,458,458,458,458,2000
20240829,092600,7752774,458,458,458,458,1
20240829,092500,7752316,458,458,458,458,522
20240829,092400,7513240,459,459,459,459,0
20240829,092300,7513240,459,459,459,459,1
20240829,092200,7512781,459,459,459,459,0
20240829,092100,7512781,459,459,459,459,199
20240829,092000,7421440,459,459,459,459,1
20240829,091900,7420981,458,459,459,458,1009
20240829,091800,6958850,458,458,458,458,0
20240829,091700,6958850,458,458,458,458,2000
20240829,091600,6042850,458,458,458,458,100
20240829,091500,5997050,458,458,458,458,0
20240829,091400,5997050,458,458,458,458,0
20240829,091300,5997050,458,458,458,458,1501
20240829,091200,5309592,461,461,461,461,0
20240829,091100,5309592,461,461,461,461,0
20240829,091000,5309592,461,461,461,461,10
20240829,090900,5304982,458,461,461,458,29
20240829,090800,5291697,461,461,461,461,0
20240829,090700,5291697,461,458,461,458,8061
20240829,090600,1598076,460,461,461,460,501
20240829,090500,1367615,461,461,461,461,0
20240829,090400,1367615,461,461,461,461,570
20240829,090300,1104845,460,460,460,460,1
20240829,090200,1104385,463,463,463,463,0
20240829,090100,1104385,463,463,463,463,0
20240829,090000,1104385,463,458,463,458,2411