stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190100,154913510,318,318,318,318,15245
20240802,190000,154913510,318,318,318,318,0
20240802,185900,154913510,318,318,318,318,0
20240802,185800,154913510,318,318,318,318,0
20240802,185700,154913510,318,318,318,318,0
20240802,185600,154913510,318,318,318,318,0
20240802,185500,154913510,318,318,318,318,0
20240802,185400,154913510,318,318,318,318,0
20240802,185300,154913510,318,318,318,318,0
20240802,185200,154913510,318,318,318,318,0
20240802,185100,154913510,318,318,318,318,0
20240802,185000,154913510,318,318,318,318,0
20240802,184900,154913510,318,318,318,318,0
20240802,184800,154913510,318,318,318,318,0
20240802,184700,154913510,318,318,318,318,0
20240802,184600,154913510,318,318,318,318,0
20240802,184500,154913510,318,318,318,318,0
20240802,184400,154913510,318,318,318,318,0
20240802,184300,154913510,318,318,318,318,0
20240802,184200,154913510,318,318,318,318,0
20240802,184100,154913510,318,318,318,318,0
20240802,184000,154913510,318,318,318,318,0
20240802,183900,154913510,318,318,318,318,0
20240802,183800,154913510,318,318,318,318,0
20240802,183700,154913510,318,318,318,318,0
20240802,183600,154913510,318,318,318,318,0
20240802,183500,154913510,318,318,318,318,0
20240802,183400,154913510,318,318,318,318,0
20240802,183300,154913510,318,318,318,318,0
20240802,183200,154913510,318,318,318,318,0
20240802,183100,154913510,318,318,318,318,15245
20240802,183000,154913510,318,318,318,318,0
20240802,182900,154913510,318,318,318,318,0
20240802,182800,154913510,318,318,318,318,0
20240802,182700,154913510,318,318,318,318,0
20240802,182600,154913510,318,318,318,318,0
20240802,182500,154913510,318,318,318,318,0
20240802,182400,154913510,318,318,318,318,0
20240802,182300,154913510,318,318,318,318,0
20240802,182200,154913510,318,318,318,318,0
20240802,182100,154913510,318,318,318,318,0
20240802,182000,154913510,318,318,318,318,0
20240802,181900,154913510,318,318,318,318,0
20240802,181800,154913510,318,318,318,318,0
20240802,181700,154913510,318,318,318,318,0
20240802,181600,154913510,318,318,318,318,0
20240802,181500,154913510,318,318,318,318,0
20240802,181400,154913510,318,318,318,318,0
20240802,181300,154913510,318,318,318,318,0
20240802,181200,154913510,318,318,318,318,0
20240802,181100,154913510,318,318,318,318,0
20240802,181000,154913510,318,318,318,318,0
20240802,180900,154913510,318,318,318,318,0
20240802,180800,154913510,318,318,318,318,0
20240802,180700,154913510,318,318,318,318,0
20240802,180600,154913510,318,318,318,318,0
20240802,180500,154913510,318,318,318,318,0
20240802,180400,154913510,318,318,318,318,0
20240802,180300,154913510,318,318,318,318,0
20240802,180200,154913510,318,318,318,318,0
20240802,180100,154913510,318,318,318,318,15245
20240802,180000,154913510,318,318,318,318,0
20240802,175900,154913510,318,318,318,318,0
20240802,175800,154913510,318,318,318,318,0
20240802,175700,154913510,318,318,318,318,0
20240802,175600,154913510,318,318,318,318,0
20240802,175500,154913510,318,318,318,318,0
20240802,175400,154913510,318,318,318,318,0
20240802,175300,154913510,318,318,318,318,0
20240802,175200,154913510,318,318,318,318,0
20240802,175100,154913510,318,318,318,318,0
20240802,175000,154913510,318,318,318,318,0
20240802,174900,154913510,318,318,318,318,0
20240802,174800,154913510,318,318,318,318,0
20240802,174700,154913510,318,318,318,318,0
20240802,174600,154913510,318,318,318,318,0
20240802,174500,154913510,318,318,318,318,0
20240802,174400,154913510,318,318,318,318,0
20240802,174300,154913510,318,318,318,318,0
20240802,174200,154913510,318,318,318,318,0
20240802,174100,154913510,318,318,318,318,0
20240802,174000,154913510,318,318,318,318,0
20240802,173900,154913510,318,318,318,318,0
20240802,173800,154913510,318,318,318,318,0
20240802,173700,154913510,318,318,318,318,0
20240802,173600,154913510,318,318,318,318,0
20240802,173500,154913510,318,318,318,318,0
20240802,173400,154913510,318,318,318,318,0
20240802,173300,154913510,318,318,318,318,0
20240802,173200,154913510,318,318,318,318,0
20240802,173100,154913510,318,318,318,318,15245
20240802,173000,154913510,318,318,318,318,0
20240802,172900,154913510,318,318,318,318,0
20240802,172800,154913510,318,318,318,318,0
20240802,172700,154913510,318,318,318,318,0
20240802,172600,154913510,318,318,318,318,0
20240802,172500,154913510,318,318,318,318,0
20240802,172400,154913510,318,318,318,318,0
20240802,172300,154913510,318,318,318,318,0
20240802,172200,154913510,318,318,318,318,0
20240802,172100,154913510,318,318,318,318,0
20240802,172000,154913510,318,318,318,318,0
20240802,171900,154913510,318,318,318,318,0
20240802,171800,154913510,318,318,318,318,0
20240802,171700,154913510,318,318,318,318,0
20240802,171600,154913510,318,318,318,318,0
20240802,171500,154913510,318,318,318,318,0
20240802,171400,154913510,318,318,318,318,0
20240802,171300,154913510,318,318,318,318,0
20240802,171200,154913510,318,318,318,318,0
20240802,171100,154913510,318,318,318,318,0
20240802,171000,154913510,318,318,318,318,0
20240802,170900,154913510,318,318,318,318,0
20240802,170800,154913510,318,318,318,318,0
20240802,170700,154913510,318,318,318,318,0
20240802,170600,154913510,318,318,318,318,0
20240802,170500,154913510,318,318,318,318,0
20240802,170400,154913510,318,318,318,318,0
20240802,170300,154913510,318,318,318,318,0
20240802,170200,154913510,318,318,318,318,0
20240802,170100,154913510,318,318,318,318,15245
20240802,170000,154913510,318,318,318,318,0
20240802,165900,154913510,318,318,318,318,0
20240802,165800,154913510,318,318,318,318,0
20240802,165700,154913510,318,318,318,318,0
20240802,165600,154913510,318,318,318,318,0
20240802,165500,154913510,318,318,318,318,0
20240802,165400,154913510,318,318,318,318,0
20240802,165300,154913510,318,318,318,318,0
20240802,165200,154913510,318,318,318,318,0
20240802,165100,154913510,318,318,318,318,0
20240802,165000,154913510,318,318,318,318,0
20240802,164900,154913510,318,318,318,318,0
20240802,164800,154913510,318,318,318,318,0
20240802,164700,154913510,318,318,318,318,0
20240802,164600,154913510,318,318,318,318,0
20240802,164500,154913510,318,318,318,318,0
20240802,164400,154913510,318,318,318,318,0
20240802,164300,154913510,318,318,318,318,0
20240802,164200,154913510,318,318,318,318,0
20240802,164100,154913510,318,318,318,318,0
20240802,164000,154913510,318,318,318,318,0
20240802,163900,154913510,318,318,318,318,0
20240802,163800,154913510,318,318,318,318,0
20240802,163700,154913510,318,318,318,318,0
20240802,163600,154913510,318,318,318,318,0
20240802,163500,154913510,318,318,318,318,0
20240802,163400,154913510,318,318,318,318,0
20240802,163300,154913510,318,318,318,318,0
20240802,163200,154913510,318,318,318,318,0
20240802,163100,154913510,318,318,318,318,15245
20240802,163000,154913510,318,318,318,318,0
20240802,162900,154913510,318,318,318,318,0
20240802,162800,154913510,318,318,318,318,0
20240802,162700,154913510,318,318,318,318,0
20240802,162600,154913510,318,318,318,318,0
20240802,162500,154913510,318,318,318,318,0
20240802,162400,154913510,318,318,318,318,0
20240802,162300,154913510,318,318,318,318,0
20240802,162200,154913510,318,318,318,318,0
20240802,162100,154913510,318,318,318,318,0
20240802,162000,154913510,318,318,318,318,0
20240802,161900,154913510,318,318,318,318,0
20240802,161800,154913510,318,318,318,318,0
20240802,161700,154913510,318,318,318,318,0
20240802,161600,154913510,318,318,318,318,0
20240802,161500,154913510,318,318,318,318,0
20240802,161400,154913510,318,318,318,318,0
20240802,161300,154913510,318,318,318,318,0
20240802,161200,154913510,318,318,318,318,0
20240802,161100,154913510,318,318,318,318,0
20240802,161000,154913510,318,318,318,318,0
20240802,160900,154913510,318,318,318,318,0
20240802,160800,154913510,318,318,318,318,0
20240802,160700,154913510,318,318,318,318,0
20240802,160600,154913510,318,318,318,318,0
20240802,160500,154913510,318,318,318,318,0
20240802,160400,154913510,318,318,318,318,0
20240802,160300,154913510,318,318,318,318,0
20240802,160200,154913510,318,318,318,318,0
20240802,160100,154913510,318,318,318,318,15245
20240802,160000,154913510,318,318,318,318,0
20240802,155900,154913510,318,318,318,318,0
20240802,155800,154913510,318,318,318,318,0
20240802,155700,154913510,318,318,318,318,0
20240802,155600,154913510,318,318,318,318,0
20240802,155500,154913510,318,318,318,318,0
20240802,155400,154913510,318,318,318,318,0
20240802,155300,154913510,318,318,318,318,0
20240802,155200,154913510,318,318,318,318,0
20240802,155100,154913510,318,318,318,318,0
20240802,155000,154913510,318,318,318,318,0
20240802,154900,154913510,318,318,318,318,0
20240802,154800,154913510,318,318,318,318,0
20240802,154700,154913510,318,318,318,318,0
20240802,154600,154913510,318,318,318,318,0
20240802,154500,154913510,318,318,318,318,0
20240802,154400,154913510,318,318,318,318,0
20240802,154300,154913510,318,318,318,318,0
20240802,154200,154913510,318,318,318,318,0
20240802,154100,154913510,318,318,318,318,0
20240802,154000,154913510,318,318,318,318,0
20240802,153900,154913510,318,318,318,318,0
20240802,153800,154913510,318,318,318,318,0
20240802,153700,154913510,318,318,318,318,0
20240802,153600,154913510,318,318,318,318,0
20240802,153500,154913510,318,318,318,318,0
20240802,153400,154913510,318,318,318,318,0
20240802,153300,154913510,318,318,318,318,0
20240802,153200,154913510,318,318,318,318,0
20240802,153100,154913510,318,318,318,318,15245
20240802,153000,154913510,318,318,318,318,15245
20240802,152900,150065600,318,318,318,318,0
20240802,152800,150065600,318,318,318,318,0
20240802,152700,150065600,318,318,318,318,0
20240802,152600,150065600,318,318,318,318,0
20240802,152500,150065600,318,318,318,318,0
20240802,152400,150065600,318,318,318,318,0
20240802,152300,150065600,318,318,318,318,0
20240802,152200,150065600,318,318,318,318,0
20240802,152100,150065600,318,318,318,318,0
20240802,152000,150065600,318,318,318,318,0
20240802,151900,150065600,318,318,318,317,4316
20240802,151800,148693113,318,318,318,318,0
20240802,151700,148693113,318,318,318,318,1000
20240802,151600,148375113,319,319,319,319,0
20240802,151500,148375113,319,319,319,319,0
20240802,151400,148375113,319,319,319,319,15
20240802,151300,148370328,319,319,319,319,524
20240802,151200,148203172,318,318,318,318,10000
20240802,151100,145023172,318,318,318,318,31
20240802,151000,145013314,320,320,320,320,1
20240802,150900,145012994,319,319,319,319,289
20240802,150800,144920803,319,319,319,319,2711
20240802,150700,144055994,319,319,319,319,3
20240802,150600,144055037,318,318,318,318,0
20240802,150500,144055037,318,319,319,318,10
20240802,150400,144051848,319,319,319,319,1
20240802,150300,144051529,320,319,320,319,232
20240802,150200,143977520,320,319,320,319,15674
20240802,150100,138977513,319,319,319,319,9
20240802,150000,138974642,319,319,319,319,1
20240802,145900,138974323,319,319,319,319,7
20240802,145800,138972090,319,319,319,319,540
20240802,145700,138799830,318,319,319,318,5
20240802,145600,138798236,319,319,319,319,0
20240802,145500,138798236,319,319,319,319,0
20240802,145400,138798236,319,319,319,319,10
20240802,145300,138795046,319,319,319,319,8
20240802,145200,138792494,319,319,319,319,1
20240802,145100,138792175,319,319,319,319,9
20240802,145000,138789304,319,319,319,319,5
20240802,144900,138787709,319,319,319,319,9
20240802,144800,138784838,319,319,319,319,785
20240802,144700,138534423,319,319,319,319,3
20240802,144600,138533466,319,318,319,318,574
20240802,144500,138350924,319,319,319,319,0
20240802,144400,138350924,319,319,319,319,0
20240802,144300,138350924,319,319,319,319,15
20240802,144200,138346139,318,318,318,318,62
20240802,144100,138326423,319,319,319,319,0
20240802,144000,138326423,319,319,319,319,0
20240802,143900,138326423,319,319,319,318,38
20240802,143800,138314302,318,318,318,318,14290
20240802,143700,133770082,318,318,318,318,90
20240802,143600,133741462,318,318,318,318,0
20240802,143500,133741462,318,318,318,318,90
20240802,143400,133712842,318,318,318,318,10209
20240802,143300,130466380,318,318,318,318,0
20240802,143200,130466380,318,318,318,318,0
20240802,143100,130466380,318,318,318,318,16857
20240802,143000,125105854,318,318,318,318,300
20240802,142900,125010454,319,319,319,319,0
20240802,142800,125010454,319,319,319,319,522
20240802,142700,124843936,319,319,319,319,2
20240802,142600,124843298,319,319,319,319,2
20240802,142500,124842660,319,319,319,319,0
20240802,142400,124842660,319,319,319,319,0
20240802,142300,124842660,319,319,319,319,0
20240802,142200,124842660,319,319,319,319,0
20240802,142100,124842660,319,319,319,319,0
20240802,142000,124842660,319,319,319,319,0
20240802,141900,124842660,319,319,319,319,0
20240802,141800,124842660,319,319,319,319,0
20240802,141700,124842660,319,319,319,319,0
20240802,141600,124842660,319,319,319,319,1
20240802,141500,124842341,318,318,318,318,0
20240802,141400,124842341,318,318,318,318,0
20240802,141300,124842341,318,318,318,318,0
20240802,141200,124842341,318,318,318,318,2179
20240802,141100,124149419,319,319,319,319,7
20240802,141000,124147186,319,319,319,319,0
20240802,140900,124147186,319,318,319,318,6235
20240802,140800,122161321,318,318,318,318,0
20240802,140700,122161321,318,318,318,318,0
20240802,140600,122161321,318,319,319,318,5001
20240802,140500,120571002,318,318,318,318,0
20240802,140400,120571002,318,318,318,318,1
20240802,140300,120570684,319,319,319,319,0
20240802,140200,120570684,319,319,319,319,0
20240802,140100,120570684,319,319,319,319,3
20240802,140000,120569727,317,317,317,317,1
20240802,135900,120569410,318,318,318,318,100
20240802,135800,120537610,317,318,318,317,402
20240802,135700,120409775,320,320,320,320,0
20240802,135600,120409775,320,320,320,320,0
20240802,135500,120409775,320,318,320,318,20002
20240802,135400,114049135,318,318,318,318,16865
20240802,135300,108686065,318,318,318,318,30
20240802,135200,108676525,318,318,318,318,12905
20240802,135100,104572735,318,318,318,318,200
20240802,135000,104509135,318,318,318,318,0
20240802,134900,104509135,318,320,320,318,42469
20240802,134800,91003913,320,319,320,319,50215
20240802,134700,74985326,319,319,319,319,21360
20240802,134600,68171486,320,320,320,320,0
20240802,134500,68171486,320,320,320,320,0
20240802,134400,68171486,320,320,320,320,10000
20240802,134300,64971486,320,320,320,320,0
20240802,134200,64971486,320,321,321,320,8137
20240802,134100,62367645,321,320,321,320,2002
20240802,134000,61727000,320,320,320,320,0
20240802,133900,61727000,320,320,320,320,41
20240802,133800,61713880,320,320,320,320,0
20240802,133700,61713880,320,320,320,320,0
20240802,133600,61713880,320,320,320,320,0
20240802,133500,61713880,320,320,320,320,0
20240802,133400,61713880,320,320,320,320,0
20240802,133300,61713880,320,320,320,320,1
20240802,133200,61713560,320,320,320,320,0
20240802,133100,61713560,320,320,320,320,0
20240802,133000,61713560,320,320,320,320,0
20240802,132900,61713560,320,320,320,320,0
20240802,132800,61713560,320,320,320,320,1
20240802,132700,61713240,320,320,320,320,0
20240802,132600,61713240,320,320,320,320,0
20240802,132500,61713240,320,320,320,320,0
20240802,132400,61713240,320,320,320,320,19
20240802,132300,61707160,320,320,320,320,22
20240802,132200,61700120,320,320,320,320,0
20240802,132100,61700120,320,320,320,320,0
20240802,132000,61700120,320,320,320,320,0
20240802,131900,61700120,320,320,320,320,0
20240802,131800,61700120,320,320,320,320,0
20240802,131700,61700120,320,320,320,320,0
20240802,131600,61700120,320,320,320,320,0
20240802,131500,61700120,320,320,320,320,5
20240802,131400,61698520,320,320,320,320,0
20240802,131300,61698520,320,320,320,320,0
20240802,131200,61698520,320,320,320,320,10000
20240802,131100,58498520,319,319,319,319,0
20240802,131000,58498520,319,319,319,319,0
20240802,130900,58498520,319,319,319,319,0
20240802,130800,58498520,319,319,319,319,2222
20240802,130700,57789702,319,319,319,319,0
20240802,130600,57789702,319,319,319,319,0
20240802,130500,57789702,319,319,319,319,0
20240802,130400,57789702,319,319,319,319,0
20240802,130300,57789702,319,319,319,319,0
20240802,130200,57789702,319,319,319,319,2
20240802,130100,57789064,319,319,319,319,1
20240802,130000,57788745,320,320,320,320,0
20240802,125900,57788745,320,320,320,320,0
20240802,125800,57788745,320,320,320,320,0
20240802,125700,57788745,320,320,320,320,0
20240802,125600,57788745,320,320,320,320,0
20240802,125500,57788745,320,320,320,320,0
20240802,125400,57788745,320,320,320,320,0
20240802,125300,57788745,320,320,320,320,1900
20240802,125200,57180745,320,320,320,320,0
20240802,125100,57180745,320,320,320,320,49
20240802,125000,57165065,320,320,320,320,0
20240802,124900,57165065,320,320,320,320,0
20240802,124800,57165065,320,320,320,320,0
20240802,124700,57165065,320,320,320,320,0
20240802,124600,57165065,320,319,320,319,2
20240802,124500,57164426,321,321,321,321,0
20240802,124400,57164426,321,321,321,321,2
20240802,124300,57163784,320,320,321,320,17
20240802,124200,57158343,319,319,319,319,2
20240802,124100,57157705,319,319,319,319,500
20240802,124000,56998205,320,320,320,320,0
20240802,123900,56998205,320,320,320,320,0
20240802,123800,56998205,320,320,320,320,5
20240802,123700,56996605,321,321,321,321,0
20240802,123600,56996605,321,321,321,321,0
20240802,123500,56996605,321,321,321,321,0
20240802,123400,56996605,321,321,321,321,73
20240802,123300,56973172,321,321,321,321,0
20240802,123200,56973172,321,321,321,321,0
20240802,123100,56973172,321,321,321,321,0
20240802,123000,56973172,321,321,321,321,100
20240802,122900,56941072,321,321,321,321,0
20240802,122800,56941072,321,320,321,320,123
20240802,122700,56901710,321,321,321,321,0
20240802,122600,56901710,321,321,321,321,0
20240802,122500,56901710,321,321,321,321,1
20240802,122400,56901389,320,320,320,320,43
20240802,122300,56887629,320,320,320,320,0
20240802,122200,56887629,320,320,320,320,0
20240802,122100,56887629,320,320,320,320,0
20240802,122000,56887629,320,320,320,320,10
20240802,121900,56884429,319,319,319,319,0
20240802,121800,56884429,319,319,319,319,0
20240802,121700,56884429,319,319,319,319,0
20240802,121600,56884429,319,320,321,319,1115
20240802,121500,56527631,321,321,321,321,0
20240802,121400,56527631,321,320,321,320,83
20240802,121300,56501070,320,320,320,320,82
20240802,121200,56474830,320,320,320,320,2251
20240802,121100,55754510,320,320,320,320,41
20240802,121000,55741390,320,320,320,320,0
20240802,120900,55741390,320,320,320,320,0
20240802,120800,55741390,320,320,320,320,0
20240802,120700,55741390,320,320,320,320,4000
20240802,120600,54461390,320,320,320,320,0
20240802,120500,54461390,320,320,320,320,0
20240802,120400,54461390,320,320,320,320,138
20240802,120300,54417230,320,320,320,320,0
20240802,120200,54417230,320,320,320,320,0
20240802,120100,54417230,320,320,320,320,0
20240802,120000,54417230,320,320,320,320,51
20240802,115900,54400910,320,320,320,320,30
20240802,115800,54391310,320,320,320,320,0
20240802,115700,54391310,320,320,320,320,181
20240802,115600,54333390,320,320,320,320,5789
20240802,115500,52480910,320,320,320,320,62
20240802,115400,52461070,320,320,320,320,15
20240802,115300,52456270,320,320,320,320,0
20240802,115200,52456270,320,320,320,320,726
20240802,115100,52223950,320,320,320,320,17
20240802,115000,52218510,321,321,321,321,1
20240802,114900,52218189,321,321,321,321,0
20240802,114800,52218189,321,321,321,321,0
20240802,114700,52218189,321,321,321,321,1
20240802,114600,52217868,321,321,321,321,1
20240802,114500,52217547,321,321,321,321,0
20240802,114400,52217547,321,321,321,321,0
20240802,114300,52217547,321,321,321,321,0
20240802,114200,52217547,321,321,321,321,0
20240802,114100,52217547,321,320,321,320,262
20240802,114000,52133706,320,320,320,320,243
20240802,113900,52055946,320,320,320,320,385
20240802,113800,51932746,320,320,320,320,0
20240802,113700,51932746,320,320,320,320,690
20240802,113600,51711946,321,321,321,321,0
20240802,113500,51711946,321,320,321,320,301
20240802,113400,51615625,320,320,320,320,994
20240802,113300,51297545,320,320,320,320,541
20240802,113200,51124425,321,321,321,321,0
20240802,113100,51124425,321,321,321,321,2
20240802,113000,51123783,320,320,320,320,0
20240802,112900,51123783,320,320,320,320,0
20240802,112800,51123783,320,320,320,320,1
20240802,112700,51123463,321,320,321,320,4203
20240802,112600,49778500,321,320,321,320,8
20240802,112500,49775933,320,321,321,320,49209
20240802,112400,34029048,321,321,321,321,0
20240802,112300,34029048,321,321,321,321,9
20240802,112200,34026159,321,321,321,321,0
20240802,112100,34026159,321,321,321,321,0
20240802,112000,34026159,321,321,321,321,2
20240802,111900,34025517,320,320,320,320,0
20240802,111800,34025517,320,320,320,320,1
20240802,111700,34025197,321,321,321,321,24
20240802,111600,34017493,320,320,320,320,0
20240802,111500,34017493,320,321,321,320,44
20240802,111400,34003371,321,321,321,321,1
20240802,111300,34003050,321,321,321,321,0
20240802,111200,34003050,321,321,321,321,50
20240802,111100,33987000,321,321,321,321,0
20240802,111000,33987000,321,321,321,321,0
20240802,110900,33987000,321,321,321,321,0
20240802,110800,33987000,321,321,321,321,3
20240802,110700,33986037,320,320,320,320,0
20240802,110600,33986037,320,320,320,320,0
20240802,110500,33986037,320,320,320,320,0
20240802,110400,33986037,320,320,320,320,0
20240802,110300,33986037,320,320,320,320,2000
20240802,110200,33346037,321,321,321,321,0
20240802,110100,33346037,321,321,321,321,0
20240802,110000,33346037,321,321,321,321,0
20240802,105900,33346037,321,321,321,321,0
20240802,105800,33346037,321,321,321,321,0
20240802,105700,33346037,321,321,321,321,0
20240802,105600,33346037,321,321,321,321,0
20240802,105500,33346037,321,321,321,321,0
20240802,105400,33346037,321,321,321,321,0
20240802,105300,33346037,321,321,321,321,5500
20240802,105200,31580537,320,320,320,320,320
20240802,105100,31478137,321,321,321,321,0
20240802,105000,31478137,321,321,321,321,0
20240802,104900,31478137,321,321,321,321,0
20240802,104800,31478137,321,321,321,321,566
20240802,104700,31296451,321,321,321,321,0
20240802,104600,31296451,321,321,321,321,0
20240802,104500,31296451,321,321,321,321,0
20240802,104400,31296451,321,321,321,321,0
20240802,104300,31296451,321,320,321,320,196
20240802,104200,31233536,320,320,320,320,0
20240802,104100,31233536,320,320,320,320,0
20240802,104000,31233536,320,320,320,320,0
20240802,103900,31233536,320,320,320,320,0
20240802,103800,31233536,320,320,320,320,767
20240802,103700,30988096,321,321,321,321,0
20240802,103600,30988096,321,321,321,321,6
20240802,103500,30986170,321,321,321,321,0
20240802,103400,30986170,321,321,321,321,0
20240802,103300,30986170,321,321,321,321,1827
20240802,103200,30399703,321,321,321,321,1174
20240802,103100,30022849,321,321,321,321,0
20240802,103000,30022849,321,321,321,321,100
20240802,102900,29990749,321,321,321,321,0
20240802,102800,29990749,321,321,321,321,0
20240802,102700,29990749,321,321,321,321,0
20240802,102600,29990749,321,321,321,321,0
20240802,102500,29990749,321,321,321,321,0
20240802,102400,29990749,321,321,321,321,0
20240802,102300,29990749,321,321,321,321,0
20240802,102200,29990749,321,321,321,321,10000
20240802,102100,26780749,321,321,321,321,1800
20240802,102000,26202949,321,321,321,321,0
20240802,101900,26202949,321,321,321,321,0
20240802,101800,26202949,321,321,321,321,0
20240802,101700,26202949,321,321,321,321,3516
20240802,101600,25074313,322,322,322,322,0
20240802,101500,25074313,322,322,322,322,1
20240802,101400,25073991,322,322,322,322,431
20240802,101300,24935209,321,321,321,321,0
20240802,101200,24935209,321,321,321,321,0
20240802,101100,24935209,321,321,321,321,10
20240802,101000,24931999,321,321,321,321,0
20240802,100900,24931999,321,321,321,321,5500
20240802,100800,23166499,322,322,322,322,0
20240802,100700,23166499,322,322,322,322,0
20240802,100600,23166499,322,322,322,322,6
20240802,100500,23164567,322,321,322,321,5000
20240802,100400,21559267,321,321,321,321,6713
20240802,100300,19404394,321,321,321,321,61
20240802,100200,19384813,321,321,321,321,5
20240802,100100,19383208,321,321,321,321,15
20240802,100000,19378393,321,321,321,321,0
20240802,095900,19378393,321,321,321,321,808
20240802,095800,19119025,320,320,320,320,244
20240802,095700,19040945,320,320,320,320,0
20240802,095600,19040945,320,320,320,320,0
20240802,095500,19040945,320,321,321,320,6900
20240802,095400,16832545,321,321,321,321,1
20240802,095300,16832224,320,321,321,320,7137
20240802,095200,14548287,320,320,320,320,0
20240802,095100,14548287,320,320,320,320,0
20240802,095000,14548287,320,320,320,320,4000
20240802,094900,13268287,320,320,320,320,3
20240802,094800,13267327,321,321,321,321,21
20240802,094700,13260586,321,321,321,321,1
20240802,094600,13260265,320,320,320,320,0
20240802,094500,13260265,320,320,320,320,0
20240802,094400,13260265,320,320,320,320,200
20240802,094300,13196265,321,321,321,321,1
20240802,094200,13195944,321,320,321,320,202
20240802,094100,13131104,321,321,321,321,0
20240802,094000,13131104,321,321,321,321,1
20240802,093900,13130783,320,320,320,320,0
20240802,093800,13130783,320,320,320,320,570
20240802,093700,12948383,321,321,321,321,93
20240802,093600,12918530,321,321,321,321,3
20240802,093500,12917567,320,320,320,320,0
20240802,093400,12917567,320,320,320,320,0
20240802,093300,12917567,320,320,320,320,735
20240802,093200,12682367,321,321,321,321,0
20240802,093100,12682367,321,321,321,321,31
20240802,093000,12672416,321,320,321,320,2
20240802,092900,12671775,321,321,321,321,799
20240802,092800,12415296,321,321,321,321,24
20240802,092700,12407592,321,321,321,321,82
20240802,092600,12381270,320,321,321,320,9028
20240802,092500,9492002,321,321,321,321,100
20240802,092400,9459902,321,321,321,321,599
20240802,092300,9267623,321,321,321,321,0
20240802,092200,9267623,321,321,321,321,400
20240802,092100,9139223,321,321,321,321,134
20240802,092000,9096209,321,321,321,321,200
20240802,091900,9032009,321,321,321,321,0
20240802,091800,9032009,321,320,321,320,6084
20240802,091700,7084558,320,320,320,320,501
20240802,091600,6924238,320,320,320,320,1499
20240802,091500,6444558,321,321,321,320,177
20240802,091400,6387809,320,320,320,320,1
20240802,091300,6387489,320,320,320,320,0
20240802,091200,6387489,320,320,320,320,6141
20240802,091100,4422369,321,321,321,321,0
20240802,091000,4422369,321,321,321,321,31
20240802,090900,4412418,320,320,320,320,1
20240802,090800,4412098,321,321,321,321,0
20240802,090700,4412098,321,321,321,321,1
20240802,090600,4411777,321,321,321,321,0
20240802,090500,4411777,321,321,321,321,2
20240802,090400,4411135,320,320,320,319,3834
20240802,090300,3184256,320,321,321,320,2329
20240802,090200,2438974,320,321,321,320,2860
20240802,090100,1523773,322,322,322,320,100
20240802,090000,1491575,322,321,322,320,4659