stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,190200,185672111,724,724,724,724,9177
20240829,190100,185672111,724,724,724,724,0
20240829,190000,185672111,724,724,724,724,0
20240829,185900,185672111,724,724,724,724,0
20240829,185800,185672111,724,724,724,724,0
20240829,185700,185672111,724,724,724,724,0
20240829,185600,185672111,724,724,724,724,0
20240829,185500,185672111,724,724,724,724,0
20240829,185400,185672111,724,724,724,724,0
20240829,185300,185672111,724,724,724,724,0
20240829,185200,185672111,724,724,724,724,0
20240829,185100,185672111,724,724,724,724,0
20240829,185000,185672111,724,724,724,724,0
20240829,184900,185672111,724,724,724,724,0
20240829,184800,185672111,724,724,724,724,0
20240829,184700,185672111,724,724,724,724,0
20240829,184600,185672111,724,724,724,724,0
20240829,184500,185672111,724,724,724,724,0
20240829,184400,185672111,724,724,724,724,0
20240829,184300,185672111,724,724,724,724,0
20240829,184200,185672111,724,724,724,724,0
20240829,184100,185672111,724,724,724,724,0
20240829,184000,185672111,724,724,724,724,0
20240829,183900,185672111,724,724,724,724,0
20240829,183800,185672111,724,724,724,724,0
20240829,183700,185672111,724,724,724,724,0
20240829,183600,185672111,724,724,724,724,0
20240829,183500,185672111,724,724,724,724,0
20240829,183400,185672111,724,724,724,724,0
20240829,183300,185672111,724,724,724,724,0
20240829,183200,185672111,724,724,724,724,9177
20240829,183100,185672111,724,724,724,724,0
20240829,183000,185672111,724,724,724,724,0
20240829,182900,185672111,724,724,724,724,0
20240829,182800,185672111,724,724,724,724,0
20240829,182700,185672111,724,724,724,724,0
20240829,182600,185672111,724,724,724,724,0
20240829,182500,185672111,724,724,724,724,0
20240829,182400,185672111,724,724,724,724,0
20240829,182300,185672111,724,724,724,724,0
20240829,182200,185672111,724,724,724,724,0
20240829,182100,185672111,724,724,724,724,0
20240829,182000,185672111,724,724,724,724,0
20240829,181900,185672111,724,724,724,724,0
20240829,181800,185672111,724,724,724,724,0
20240829,181700,185672111,724,724,724,724,0
20240829,181600,185672111,724,724,724,724,0
20240829,181500,185672111,724,724,724,724,0
20240829,181400,185672111,724,724,724,724,0
20240829,181300,185672111,724,724,724,724,0
20240829,181200,185672111,724,724,724,724,0
20240829,181100,185672111,724,724,724,724,0
20240829,181000,185672111,724,724,724,724,0
20240829,180900,185672111,724,724,724,724,0
20240829,180800,185672111,724,724,724,724,0
20240829,180700,185672111,724,724,724,724,0
20240829,180600,185672111,724,724,724,724,0
20240829,180500,185672111,724,724,724,724,0
20240829,180400,185672111,724,724,724,724,0
20240829,180300,185672111,724,724,724,724,0
20240829,180200,185672111,724,724,724,724,9177
20240829,180100,185672111,724,724,724,724,0
20240829,180000,185672111,724,724,724,724,0
20240829,175900,185672111,724,724,724,724,0
20240829,175800,185672111,724,724,724,724,0
20240829,175700,185672111,724,724,724,724,0
20240829,175600,185672111,724,724,724,724,0
20240829,175500,185672111,724,724,724,724,0
20240829,175400,185672111,724,724,724,724,0
20240829,175300,185672111,724,724,724,724,0
20240829,175200,185672111,724,724,724,724,0
20240829,175100,185672111,724,724,724,724,0
20240829,175000,185672111,724,724,724,724,0
20240829,174900,185672111,724,724,724,724,0
20240829,174800,185672111,724,724,724,724,0
20240829,174700,185672111,724,724,724,724,0
20240829,174600,185672111,724,724,724,724,0
20240829,174500,185672111,724,724,724,724,0
20240829,174400,185672111,724,724,724,724,0
20240829,174300,185672111,724,724,724,724,0
20240829,174200,185672111,724,724,724,724,0
20240829,174100,185672111,724,724,724,724,0
20240829,174000,185672111,724,724,724,724,0
20240829,173900,185672111,724,724,724,724,0
20240829,173800,185672111,724,724,724,724,0
20240829,173700,185672111,724,724,724,724,0
20240829,173600,185672111,724,724,724,724,0
20240829,173500,185672111,724,724,724,724,0
20240829,173400,185672111,724,724,724,724,0
20240829,173300,185672111,724,724,724,724,0
20240829,173200,185672111,724,724,724,724,9177
20240829,173100,185672111,724,724,724,724,0
20240829,173000,185672111,724,724,724,724,0
20240829,172900,185672111,724,724,724,724,0
20240829,172800,185672111,724,724,724,724,0
20240829,172700,185672111,724,724,724,724,0
20240829,172600,185672111,724,724,724,724,0
20240829,172500,185672111,724,724,724,724,0
20240829,172400,185672111,724,724,724,724,0
20240829,172300,185672111,724,724,724,724,0
20240829,172200,185672111,724,724,724,724,0
20240829,172100,185672111,724,724,724,724,0
20240829,172000,185672111,724,724,724,724,0
20240829,171900,185672111,724,724,724,724,0
20240829,171800,185672111,724,724,724,724,0
20240829,171700,185672111,724,724,724,724,0
20240829,171600,185672111,724,724,724,724,0
20240829,171500,185672111,724,724,724,724,0
20240829,171400,185672111,724,724,724,724,0
20240829,171300,185672111,724,724,724,724,0
20240829,171200,185672111,724,724,724,724,0
20240829,171100,185672111,724,724,724,724,0
20240829,171000,185672111,724,724,724,724,0
20240829,170900,185672111,724,724,724,724,0
20240829,170800,185672111,724,724,724,724,0
20240829,170700,185672111,724,724,724,724,0
20240829,170600,185672111,724,724,724,724,0
20240829,170500,185672111,724,724,724,724,0
20240829,170400,185672111,724,724,724,724,0
20240829,170300,185672111,724,724,724,724,0
20240829,170200,185672111,724,724,724,724,9177
20240829,170100,185672111,724,724,724,724,0
20240829,170000,185672111,724,724,724,724,0
20240829,165900,185672111,724,724,724,724,0
20240829,165800,185672111,724,724,724,724,0
20240829,165700,185672111,724,724,724,724,0
20240829,165600,185672111,724,724,724,724,0
20240829,165500,185672111,724,724,724,724,0
20240829,165400,185672111,724,724,724,724,0
20240829,165300,185672111,724,724,724,724,0
20240829,165200,185672111,724,724,724,724,0
20240829,165100,185672111,724,724,724,724,0
20240829,165000,185672111,724,724,724,724,0
20240829,164900,185672111,724,724,724,724,0
20240829,164800,185672111,724,724,724,724,0
20240829,164700,185672111,724,724,724,724,0
20240829,164600,185672111,724,724,724,724,0
20240829,164500,185672111,724,724,724,724,0
20240829,164400,185672111,724,724,724,724,0
20240829,164300,185672111,724,724,724,724,0
20240829,164200,185672111,724,724,724,724,0
20240829,164100,185672111,724,724,724,724,0
20240829,164000,185672111,724,724,724,724,0
20240829,163900,185672111,724,724,724,724,0
20240829,163800,185672111,724,724,724,724,0
20240829,163700,185672111,724,724,724,724,0
20240829,163600,185672111,724,724,724,724,0
20240829,163500,185672111,724,724,724,724,0
20240829,163400,185672111,724,724,724,724,0
20240829,163300,185672111,724,724,724,724,0
20240829,163200,185672111,724,724,724,724,9177
20240829,163100,185672111,724,724,724,724,0
20240829,163000,185672111,724,724,724,724,0
20240829,162900,185672111,724,724,724,724,0
20240829,162800,185672111,724,724,724,724,0
20240829,162700,185672111,724,724,724,724,0
20240829,162600,185672111,724,724,724,724,0
20240829,162500,185672111,724,724,724,724,0
20240829,162400,185672111,724,724,724,724,0
20240829,162300,185672111,724,724,724,724,0
20240829,162200,185672111,724,724,724,724,0
20240829,162100,185672111,724,724,724,724,0
20240829,162000,185672111,724,724,724,724,0
20240829,161900,185672111,724,724,724,724,0
20240829,161800,185672111,724,724,724,724,0
20240829,161700,185672111,724,724,724,724,0
20240829,161600,185672111,724,724,724,724,0
20240829,161500,185672111,724,724,724,724,0
20240829,161400,185672111,724,724,724,724,0
20240829,161300,185672111,724,724,724,724,0
20240829,161200,185672111,724,724,724,724,0
20240829,161100,185672111,724,724,724,724,0
20240829,161000,185672111,724,724,724,724,0
20240829,160900,185672111,724,724,724,724,0
20240829,160800,185672111,724,724,724,724,0
20240829,160700,185672111,724,724,724,724,0
20240829,160600,185672111,724,724,724,724,0
20240829,160500,185672111,724,724,724,724,0
20240829,160400,185672111,724,724,724,724,0
20240829,160300,185672111,724,724,724,724,0
20240829,160200,185672111,724,724,724,724,9177
20240829,160100,185672111,724,724,724,724,0
20240829,160000,185672111,724,724,724,724,0
20240829,155900,185672111,724,724,724,724,0
20240829,155800,185672111,724,724,724,724,0
20240829,155700,185672111,724,724,724,724,0
20240829,155600,185672111,724,724,724,724,0
20240829,155500,185672111,724,724,724,724,0
20240829,155400,185672111,724,724,724,724,0
20240829,155300,185672111,724,724,724,724,0
20240829,155200,185672111,724,724,724,724,0
20240829,155100,185672111,724,724,724,724,0
20240829,155000,185672111,724,724,724,724,0
20240829,154900,185672111,724,724,724,724,0
20240829,154800,185672111,724,724,724,724,0
20240829,154700,185672111,724,724,724,724,0
20240829,154600,185672111,724,724,724,724,0
20240829,154500,185672111,724,724,724,724,0
20240829,154400,185672111,724,724,724,724,0
20240829,154300,185672111,724,724,724,724,0
20240829,154200,185672111,724,724,724,724,0
20240829,154100,185672111,724,724,724,724,0
20240829,154000,185672111,724,724,724,724,0
20240829,153900,185672111,724,724,724,724,0
20240829,153800,185672111,724,724,724,724,0
20240829,153700,185672111,724,724,724,724,0
20240829,153600,185672111,724,724,724,724,0
20240829,153500,185672111,724,724,724,724,0
20240829,153400,185672111,724,724,724,724,0
20240829,153300,185672111,724,724,724,724,0
20240829,153200,185672111,724,724,724,724,9177
20240829,153100,185672111,724,724,724,724,0
20240829,153000,185672111,724,724,724,724,9177
20240829,152900,179027963,724,724,724,724,0
20240829,152800,179027963,724,724,724,724,0
20240829,152700,179027963,724,724,724,724,0
20240829,152600,179027963,724,724,724,724,0
20240829,152500,179027963,724,724,724,724,0
20240829,152400,179027963,724,724,724,724,0
20240829,152300,179027963,724,724,724,724,0
20240829,152200,179027963,724,724,724,724,0
20240829,152100,179027963,724,724,724,724,0
20240829,152000,179027963,724,724,724,724,0
20240829,151900,179027963,724,724,725,724,6300
20240829,151800,174465986,724,729,729,724,2038
20240829,151700,172989736,729,729,729,729,0
20240829,151600,172989736,729,729,729,729,0
20240829,151500,172989736,729,729,729,729,500
20240829,151400,172625236,729,729,729,729,0
20240829,151300,172625236,729,729,729,729,0
20240829,151200,172625236,729,729,729,729,0
20240829,151100,172625236,729,726,729,725,12661
20240829,151000,163438580,727,728,729,727,9504
20240829,150900,156527741,729,729,729,729,13
20240829,150800,156518264,729,729,729,729,143
20240829,150700,156414017,729,729,729,729,0
20240829,150600,156414017,729,729,729,729,0
20240829,150500,156414017,729,729,729,729,1
20240829,150400,156413288,729,728,729,728,37
20240829,150300,156386320,729,729,729,729,2
20240829,150200,156384862,729,729,729,729,0
20240829,150100,156384862,729,729,729,729,256
20240829,150000,156198238,729,729,729,729,0
20240829,145900,156198238,729,729,729,729,0
20240829,145800,156198238,729,729,729,729,1
20240829,145700,156197509,729,729,729,729,2
20240829,145600,156196051,728,728,728,728,597
20240829,145500,155761435,730,730,730,730,0
20240829,145400,155761435,730,730,730,730,1
20240829,145300,155760705,727,727,727,727,0
20240829,145200,155760705,727,727,727,727,0
20240829,145100,155760705,727,727,727,727,545
20240829,145000,155364490,730,730,730,730,18
20240829,144900,155351350,730,730,730,730,297
20240829,144800,155134540,730,730,730,730,0
20240829,144700,155134540,730,730,730,730,1371
20240829,144600,154133710,730,730,730,730,27
20240829,144500,154114000,730,730,730,730,50
20240829,144400,154077500,730,730,730,730,0
20240829,144300,154077500,730,730,730,730,0
20240829,144200,154077500,730,730,730,730,500
20240829,144100,153712500,730,730,730,730,0
20240829,144000,153712500,730,730,730,727,310
20240829,143900,153486215,730,730,730,730,0
20240829,143800,153486215,730,730,730,730,4
20240829,143700,153483295,730,730,730,730,0
20240829,143600,153483295,730,730,730,730,0
20240829,143500,153483295,730,730,730,730,1
20240829,143400,153482565,727,727,727,727,932
20240829,143300,152805001,727,727,727,727,4089
20240829,143200,149832298,727,727,727,727,0
20240829,143100,149832298,727,728,730,727,1819
20240829,143000,148509764,730,730,730,730,0
20240829,142900,148509764,730,730,730,730,100
20240829,142800,148436764,730,730,730,730,6
20240829,142700,148432384,730,730,730,730,0
20240829,142600,148432384,730,730,730,730,0
20240829,142500,148432384,730,730,730,730,1
20240829,142400,148431654,727,727,727,727,1
20240829,142300,148430927,730,727,730,726,5501
20240829,142200,144435825,730,730,730,730,0
20240829,142100,144435825,730,727,730,726,9322
20240829,142000,137664999,728,729,729,728,3909
20240829,141900,134818248,730,729,730,729,807
20240829,141800,134229944,729,729,729,729,20
20240829,141700,134215364,730,730,730,730,0
20240829,141600,134215364,730,730,730,730,0
20240829,141500,134215364,730,730,730,730,9
20240829,141400,134208794,730,730,730,730,7
20240829,141300,134203684,729,729,729,729,0
20240829,141200,134203684,729,729,729,729,1
20240829,141100,134202955,730,730,730,730,200
20240829,141000,134056955,733,733,733,733,0
20240829,140900,134056955,733,733,733,730,4758
20240829,140800,130580601,733,733,733,733,0
20240829,140700,130580601,733,733,733,733,0
20240829,140600,130580601,733,733,733,733,1
20240829,140500,130579868,730,730,730,730,0
20240829,140400,130579868,730,730,730,730,106
20240829,140300,130502488,733,733,733,733,0
20240829,140200,130502488,733,733,733,733,0
20240829,140100,130502488,733,733,733,733,1
20240829,140000,130501755,733,733,733,733,0
20240829,135900,130501755,733,733,733,733,0
20240829,135800,130501755,733,733,733,733,0
20240829,135700,130501755,733,730,733,730,512
20240829,135600,130127959,733,733,733,733,0
20240829,135500,130127959,733,733,733,733,0
20240829,135400,130127959,733,733,733,733,0
20240829,135300,130127959,733,733,733,733,20
20240829,135200,130113299,733,733,733,733,0
20240829,135100,130113299,733,733,733,733,0
20240829,135000,130113299,733,733,733,733,20
20240829,134900,130098639,730,731,731,730,1000
20240829,134800,129368621,733,733,733,733,0
20240829,134700,129368621,733,733,733,733,0
20240829,134600,129368621,733,733,733,733,0
20240829,134500,129368621,733,733,733,733,68
20240829,134400,129318777,733,733,733,733,0
20240829,134300,129318777,733,733,733,733,0
20240829,134200,129318777,733,733,733,733,0
20240829,134100,129318777,733,732,733,732,201
20240829,134000,129171644,732,732,732,732,0
20240829,133900,129171644,732,732,732,732,1972
20240829,133800,127728140,732,732,732,732,3
20240829,133700,127725944,732,732,732,732,0
20240829,133600,127725944,732,732,732,732,0
20240829,133500,127725944,732,732,732,732,1
20240829,133400,127725212,730,730,730,730,181
20240829,133300,127593082,730,730,730,730,0
20240829,133200,127593082,730,730,730,730,18
20240829,133100,127579942,730,730,730,730,1
20240829,133000,127579212,732,732,732,732,0
20240829,132900,127579212,732,732,732,732,0
20240829,132800,127579212,732,732,732,732,4
20240829,132700,127576284,733,733,733,733,50
20240829,132600,127539634,733,733,733,733,0
20240829,132500,127539634,733,733,733,733,133
20240829,132400,127442145,733,733,733,733,0
20240829,132300,127442145,733,733,733,733,0
20240829,132200,127442145,733,733,733,733,1
20240829,132100,127441412,729,731,731,729,1094
20240829,132000,126643510,731,731,731,731,0
20240829,131900,126643510,731,731,731,731,0
20240829,131800,126643510,731,731,731,731,0
20240829,131700,126643510,731,731,731,731,0
20240829,131600,126643510,731,731,731,731,0
20240829,131500,126643510,731,731,731,731,35
20240829,131400,126617925,733,733,733,733,0
20240829,131300,126617925,733,733,733,733,0
20240829,131200,126617925,733,733,733,733,47
20240829,131100,126583474,733,733,733,733,8
20240829,131000,126577610,733,733,733,733,7
20240829,130900,126572479,733,733,733,733,220
20240829,130800,126411219,733,733,733,733,0
20240829,130700,126411219,733,733,733,733,0
20240829,130600,126411219,733,733,733,733,18
20240829,130500,126398025,733,733,733,733,55
20240829,130400,126357710,733,730,733,730,33
20240829,130300,126333599,733,733,733,733,39
20240829,130200,126305012,733,733,733,733,0
20240829,130100,126305012,733,733,733,733,1
20240829,130000,126304279,728,728,728,728,0
20240829,125900,126304279,728,728,728,728,1
20240829,125800,126303551,728,728,728,728,0
20240829,125700,126303551,728,728,728,728,0
20240829,125600,126303551,728,728,728,728,1
20240829,125500,126302823,728,728,728,728,0
20240829,125400,126302823,728,728,728,728,0
20240829,125300,126302823,728,728,728,728,0
20240829,125200,126302823,728,728,728,728,0
20240829,125100,126302823,728,731,733,728,3361
20240829,125000,123846277,734,733,735,733,3695
20240829,124900,121134386,733,733,733,733,31
20240829,124800,121111663,733,733,733,733,6
20240829,124700,121107265,733,733,733,733,150
20240829,124600,120997315,734,734,734,734,2
20240829,124500,120995847,734,734,734,734,150
20240829,124400,120885747,734,728,734,728,2570
20240829,124300,119014709,728,728,728,728,0
20240829,124200,119014709,728,728,728,728,2
20240829,124100,119013253,728,728,728,728,50
20240829,124000,118976853,728,728,728,728,10
20240829,123900,118969573,728,727,728,727,7219
20240829,123800,113717360,728,728,728,728,0
20240829,123700,113717360,728,728,728,728,0
20240829,123600,113717360,728,728,728,728,0
20240829,123500,113717360,728,728,728,728,150
20240829,123400,113608160,728,728,728,728,207
20240829,123300,113457464,728,728,728,728,102
20240829,123200,113383208,728,728,728,728,51
20240829,123100,113346080,728,728,728,728,110
20240829,123000,113266000,728,728,728,728,0
20240829,122900,113266000,728,728,728,728,27
20240829,122800,113246344,728,728,728,728,191
20240829,122700,113107296,728,727,728,727,256
20240829,122600,112921179,727,727,727,727,108
20240829,122500,112842663,727,727,727,727,217
20240829,122400,112684904,726,726,726,726,0
20240829,122300,112684904,726,727,727,726,1323
20240829,122200,111723106,727,727,727,727,0
20240829,122100,111723106,727,727,727,727,109
20240829,122000,111643863,727,727,727,727,400
20240829,121900,111353063,727,728,728,727,9
20240829,121800,111346516,728,728,728,722,10854
20240829,121700,103482209,728,730,730,727,20219
20240829,121600,88760513,731,732,732,730,30214
20240829,121500,66697849,735,735,735,735,11
20240829,121400,66689764,736,736,736,736,0
20240829,121300,66689764,736,736,736,736,0
20240829,121200,66689764,736,736,736,736,0
20240829,121100,66689764,736,736,736,736,0
20240829,121000,66689764,736,734,736,731,23269
20240829,120900,49668608,736,736,736,736,0
20240829,120800,49668608,736,736,736,736,20
20240829,120700,49653888,736,736,736,736,0
20240829,120600,49653888,736,736,736,736,10
20240829,120500,49646528,736,736,736,736,1
20240829,120400,49645792,734,734,734,734,320
20240829,120300,49410912,736,736,736,736,1
20240829,120200,49410176,734,734,734,734,1235
20240829,120100,48503686,735,735,735,735,370
20240829,120000,48231736,735,735,735,735,0
20240829,115900,48231736,735,735,735,735,0
20240829,115800,48231736,735,735,735,735,0
20240829,115700,48231736,735,735,735,735,43
20240829,115600,48200131,736,736,736,736,100
20240829,115500,48126531,736,736,736,736,0
20240829,115400,48126531,736,736,736,736,0
20240829,115300,48126531,736,736,736,736,0
20240829,115200,48126531,736,736,736,736,500
20240829,115100,47758531,735,735,735,735,1237
20240829,115000,46849336,735,735,735,735,0
20240829,114900,46849336,735,735,735,735,0
20240829,114800,46849336,735,735,735,735,0
20240829,114700,46849336,735,735,735,735,0
20240829,114600,46849336,735,735,735,735,0
20240829,114500,46849336,735,735,735,735,178
20240829,114400,46718506,735,735,735,735,1
20240829,114300,46717771,735,735,735,735,0
20240829,114200,46717771,735,735,735,735,0
20240829,114100,46717771,735,735,735,735,0
20240829,114000,46717771,735,735,735,735,0
20240829,113900,46717771,735,735,735,735,5
20240829,113800,46714096,735,735,735,735,0
20240829,113700,46714096,735,735,735,735,28
20240829,113600,46693516,735,735,735,735,0
20240829,113500,46693516,735,735,735,735,3
20240829,113400,46691311,735,735,735,735,1
20240829,113300,46690576,735,735,735,735,0
20240829,113200,46690576,735,735,735,735,0
20240829,113100,46690576,735,735,735,735,212
20240829,113000,46534756,735,735,735,735,153
20240829,112900,46422301,735,736,736,735,11
20240829,112800,46414215,736,736,736,736,1
20240829,112700,46413479,736,736,736,736,0
20240829,112600,46413479,736,736,736,736,4
20240829,112500,46410535,736,736,736,736,0
20240829,112400,46410535,736,736,736,736,105
20240829,112300,46333255,736,736,736,736,38
20240829,112200,46305287,736,736,736,736,11
20240829,112100,46297191,733,733,733,733,0
20240829,112000,46297191,733,733,733,733,128
20240829,111900,46203367,736,736,736,736,200
20240829,111800,46056167,736,736,736,736,0
20240829,111700,46056167,736,736,736,736,100
20240829,111600,45982567,732,732,732,732,0
20240829,111500,45982567,732,734,734,732,1000
20240829,111400,45248957,736,736,736,736,107
20240829,111300,45170205,736,736,736,736,0
20240829,111200,45170205,736,736,736,736,102
20240829,111100,45095133,736,736,736,736,5
20240829,111000,45091453,736,736,736,736,0
20240829,110900,45091453,736,736,736,736,99
20240829,110800,45018589,736,733,736,733,60
20240829,110700,44974519,733,733,733,733,47
20240829,110600,44940068,733,733,733,733,23
20240829,110500,44923209,736,736,736,736,0
20240829,110400,44923209,736,736,736,736,17
20240829,110300,44910697,736,736,736,736,0
20240829,110200,44910697,736,736,736,736,265
20240829,110100,44715657,736,732,736,732,21
20240829,110000,44700281,732,732,732,732,3793
20240829,105900,41923805,736,733,736,732,1264
20240829,105800,40997277,733,734,734,733,2000
20240829,105700,39531142,735,735,735,735,77
20240829,105600,39474547,735,735,735,735,2
20240829,105500,39473077,736,736,736,736,2
20240829,105400,39471605,734,737,737,734,2
20240829,105300,39470134,733,733,733,733,0
20240829,105200,39470134,733,733,733,733,348
20240829,105100,39215050,734,734,734,734,2259
20240829,105000,37556944,734,734,734,734,0
20240829,104900,37556944,734,734,734,734,15
20240829,104800,37545934,734,734,737,734,135
20240829,104700,37446838,734,734,734,734,270
20240829,104600,37248658,737,737,737,737,2
20240829,104500,37247184,735,737,737,735,17
20240829,104400,37234669,737,737,737,737,10
20240829,104300,37227299,737,737,737,737,27
20240829,104200,37207400,737,737,737,737,0
20240829,104100,37207400,737,737,737,737,0
20240829,104000,37207400,737,737,737,737,0
20240829,103900,37207400,737,737,737,737,37
20240829,103800,37180131,737,737,737,737,0
20240829,103700,37180131,737,737,737,737,25
20240829,103600,37161706,733,733,733,733,0
20240829,103500,37161706,733,733,733,733,0
20240829,103400,37161706,733,733,733,733,385
20240829,103300,36879501,734,734,734,734,170
20240829,103200,36754721,737,737,737,737,0
20240829,103100,36754721,737,737,737,737,0
20240829,103000,36754721,737,737,737,737,0
20240829,102900,36754721,737,737,737,737,0
20240829,102800,36754721,737,737,737,737,45
20240829,102700,36721556,737,737,737,737,0
20240829,102600,36721556,737,737,737,737,0
20240829,102500,36721556,737,737,737,737,384
20240829,102400,36438548,737,737,737,737,0
20240829,102300,36438548,737,737,737,737,2
20240829,102200,36437074,737,737,737,737,10
20240829,102100,36429704,732,733,733,732,1501
20240829,102000,35330046,733,733,733,733,0
20240829,101900,35330046,733,734,734,733,1167
20240829,101800,34474625,734,734,734,734,99
20240829,101700,34401959,734,734,734,734,2
20240829,101600,34400491,737,737,737,737,2
20240829,101500,34399017,737,737,737,737,50
20240829,101400,34362167,733,733,733,733,0
20240829,101300,34362167,733,733,733,733,0
20240829,101200,34362167,733,737,737,733,2780
20240829,101100,32324313,735,735,735,735,0
20240829,101000,32324313,735,735,735,735,411
20240829,100900,32022228,736,736,736,736,203
20240829,100800,31872820,737,737,737,737,10
20240829,100700,31865450,738,738,738,738,2
20240829,100600,31863974,738,738,738,738,10
20240829,100500,31856594,738,737,738,737,90
20240829,100400,31790261,737,737,737,737,8
20240829,100300,31784365,737,737,737,737,47
20240829,100200,31749726,737,737,737,737,11
20240829,100100,31741619,737,735,737,735,1167
20240829,100000,30883866,735,735,735,735,40
20240829,095900,30854466,735,735,735,735,10
20240829,095800,30847116,738,738,738,738,0
20240829,095700,30847116,738,738,738,738,0
20240829,095600,30847116,738,738,738,738,1
20240829,095500,30846378,734,738,738,734,1680
20240829,095400,29612038,738,738,738,738,0
20240829,095300,29612038,738,738,738,738,0
20240829,095200,29612038,738,738,738,738,0
20240829,095100,29612038,738,737,738,737,52
20240829,095000,29573672,739,739,739,739,460
20240829,094900,29233732,739,739,739,739,200
20240829,094800,29085932,739,737,739,737,68
20240829,094700,29035814,739,739,739,739,50
20240829,094600,28998864,739,739,739,739,10
20240829,094500,28991474,739,739,739,739,1
20240829,094400,28990735,739,739,739,739,2004
20240829,094300,27509779,739,736,739,736,10
20240829,094200,27502416,738,738,738,738,900
20240829,094100,26838216,738,738,738,738,100
20240829,094000,26764416,739,739,739,739,1562
20240829,093900,25610098,739,739,739,739,41
20240829,093800,25579799,739,737,739,737,273
20240829,093700,25378156,737,737,737,737,2489
20240829,093600,23543763,739,738,739,738,1401
20240829,093500,22508824,738,738,738,738,200
20240829,093400,22361224,737,737,737,737,2927
20240829,093300,20204025,737,736,737,735,5520
20240829,093200,16136322,737,735,737,735,542
20240829,093100,15737950,735,735,735,735,1000
20240829,093000,15002950,737,737,737,737,5
20240829,092900,14999265,737,737,737,737,0
20240829,092800,14999265,737,736,737,736,80
20240829,092700,14940376,735,735,737,735,53
20240829,092600,14901389,736,735,736,735,425
20240829,092500,14588702,735,735,735,735,15
20240829,092400,14577677,737,736,737,736,1092
20240829,092300,13773873,736,736,736,736,101
20240829,092200,13699537,734,734,734,734,515
20240829,092100,13321527,734,734,734,734,2
20240829,092000,13320059,732,734,734,732,375
20240829,091900,13045377,736,736,736,736,122
20240829,091800,12955585,736,736,736,736,545
20240829,091700,12554465,736,736,736,736,2
20240829,091600,12552993,735,734,736,734,37
20240829,091500,12525823,736,736,736,733,339
20240829,091400,12276601,736,735,736,735,91
20240829,091300,12209715,735,735,735,735,10
20240829,091200,12202365,737,737,737,737,1
20240829,091100,12201628,737,737,737,731,3401
20240829,091000,9707952,737,737,737,737,1110
20240829,090900,8889882,737,737,737,737,409
20240829,090800,8588449,737,736,737,736,1252
20240829,090700,7666726,735,735,737,733,4534
20240829,090600,4334292,736,739,739,736,969
20240829,090500,3620352,739,739,739,736,2703
20240829,090400,1624947,739,740,740,739,163
20240829,090300,1504440,740,740,740,740,20
20240829,090200,1489640,740,740,740,740,11
20240829,090100,1481500,740,740,740,740,100
20240829,090000,1407500,740,747,747,736,1885