stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,203300,29793191,499,499,499,499,2726
20240830,203200,29793191,499,499,499,499,0
20240830,203100,29793191,499,499,499,499,0
20240830,203000,29793191,499,499,499,499,0
20240830,202900,29793191,499,499,499,499,0
20240830,202800,29793191,499,499,499,499,0
20240830,202700,29793191,499,499,499,499,0
20240830,202600,29793191,499,499,499,499,0
20240830,202500,29793191,499,499,499,499,0
20240830,202400,29793191,499,499,499,499,0
20240830,202300,29793191,499,499,499,499,0
20240830,202200,29793191,499,499,499,499,0
20240830,202100,29793191,499,499,499,499,0
20240830,202000,29793191,499,499,499,499,0
20240830,201900,29793191,499,499,499,499,0
20240830,201800,29793191,499,499,499,499,0
20240830,201700,29793191,499,499,499,499,0
20240830,201600,29793191,499,499,499,499,0
20240830,201500,29793191,499,499,499,499,0
20240830,201400,29793191,499,499,499,499,0
20240830,201300,29793191,499,499,499,499,0
20240830,201200,29793191,499,499,499,499,0
20240830,201100,29793191,499,499,499,499,0
20240830,201000,29793191,499,499,499,499,0
20240830,200900,29793191,499,499,499,499,0
20240830,200800,29793191,499,499,499,499,0
20240830,200700,29793191,499,499,499,499,0
20240830,200600,29793191,499,499,499,499,0
20240830,200500,29793191,499,499,499,499,0
20240830,200400,29793191,499,499,499,499,0
20240830,200300,29793191,499,499,499,499,2726
20240830,200200,29793191,499,499,499,499,0
20240830,200100,29793191,499,499,499,499,0
20240830,200000,29793191,499,499,499,499,0
20240830,195900,29793191,499,499,499,499,0
20240830,195800,29793191,499,499,499,499,0
20240830,195700,29793191,499,499,499,499,0
20240830,195600,29793191,499,499,499,499,0
20240830,195500,29793191,499,499,499,499,0
20240830,195400,29793191,499,499,499,499,0
20240830,195300,29793191,499,499,499,499,0
20240830,195200,29793191,499,499,499,499,0
20240830,195100,29793191,499,499,499,499,0
20240830,195000,29793191,499,499,499,499,0
20240830,194900,29793191,499,499,499,499,0
20240830,194800,29793191,499,499,499,499,0
20240830,194700,29793191,499,499,499,499,0
20240830,194600,29793191,499,499,499,499,0
20240830,194500,29793191,499,499,499,499,0
20240830,194400,29793191,499,499,499,499,0
20240830,194300,29793191,499,499,499,499,0
20240830,194200,29793191,499,499,499,499,0
20240830,194100,29793191,499,499,499,499,0
20240830,194000,29793191,499,499,499,499,0
20240830,193900,29793191,499,499,499,499,0
20240830,193800,29793191,499,499,499,499,0
20240830,193700,29793191,499,499,499,499,0
20240830,193600,29793191,499,499,499,499,0
20240830,193500,29793191,499,499,499,499,0
20240830,193400,29793191,499,499,499,499,0
20240830,193300,29793191,499,499,499,499,2726
20240830,193200,29793191,499,499,499,499,0
20240830,193100,29793191,499,499,499,499,0
20240830,193000,29793191,499,499,499,499,0
20240830,192900,29793191,499,499,499,499,0
20240830,192800,29793191,499,499,499,499,0
20240830,192700,29793191,499,499,499,499,0
20240830,192600,29793191,499,499,499,499,0
20240830,192500,29793191,499,499,499,499,0
20240830,192400,29793191,499,499,499,499,0
20240830,192300,29793191,499,499,499,499,0
20240830,192200,29793191,499,499,499,499,0
20240830,192100,29793191,499,499,499,499,0
20240830,192000,29793191,499,499,499,499,0
20240830,191900,29793191,499,499,499,499,0
20240830,191800,29793191,499,499,499,499,0
20240830,191700,29793191,499,499,499,499,0
20240830,191600,29793191,499,499,499,499,0
20240830,191500,29793191,499,499,499,499,0
20240830,191400,29793191,499,499,499,499,0
20240830,191300,29793191,499,499,499,499,0
20240830,191200,29793191,499,499,499,499,0
20240830,191100,29793191,499,499,499,499,0
20240830,191000,29793191,499,499,499,499,0
20240830,190900,29793191,499,499,499,499,0
20240830,190800,29793191,499,499,499,499,0
20240830,190700,29793191,499,499,499,499,0
20240830,190600,29793191,499,499,499,499,0
20240830,190500,29793191,499,499,499,499,0
20240830,190400,29793191,499,499,499,499,0
20240830,190300,29793191,499,499,499,499,2726
20240830,190200,29793191,499,499,499,499,0
20240830,190100,29793191,499,499,499,499,0
20240830,190000,29793191,499,499,499,499,0
20240830,185900,29793191,499,499,499,499,0
20240830,185800,29793191,499,499,499,499,0
20240830,185700,29793191,499,499,499,499,0
20240830,185600,29793191,499,499,499,499,0
20240830,185500,29793191,499,499,499,499,0
20240830,185400,29793191,499,499,499,499,0
20240830,185300,29793191,499,499,499,499,0
20240830,185200,29793191,499,499,499,499,0
20240830,185100,29793191,499,499,499,499,0
20240830,185000,29793191,499,499,499,499,0
20240830,184900,29793191,499,499,499,499,0
20240830,184800,29793191,499,499,499,499,0
20240830,184700,29793191,499,499,499,499,0
20240830,184600,29793191,499,499,499,499,0
20240830,184500,29793191,499,499,499,499,0
20240830,184400,29793191,499,499,499,499,0
20240830,184300,29793191,499,499,499,499,0
20240830,184200,29793191,499,499,499,499,0
20240830,184100,29793191,499,499,499,499,0
20240830,184000,29793191,499,499,499,499,0
20240830,183900,29793191,499,499,499,499,0
20240830,183800,29793191,499,499,499,499,0
20240830,183700,29793191,499,499,499,499,0
20240830,183600,29793191,499,499,499,499,0
20240830,183500,29793191,499,499,499,499,0
20240830,183400,29793191,499,499,499,499,0
20240830,183300,29793191,499,499,499,499,2726
20240830,183200,29793191,499,499,499,499,0
20240830,183100,29793191,499,499,499,499,0
20240830,183000,29793191,499,499,499,499,0
20240830,182900,29793191,499,499,499,499,0
20240830,182800,29793191,499,499,499,499,0
20240830,182700,29793191,499,499,499,499,0
20240830,182600,29793191,499,499,499,499,0
20240830,182500,29793191,499,499,499,499,0
20240830,182400,29793191,499,499,499,499,0
20240830,182300,29793191,499,499,499,499,0
20240830,182200,29793191,499,499,499,499,0
20240830,182100,29793191,499,499,499,499,0
20240830,182000,29793191,499,499,499,499,0
20240830,181900,29793191,499,499,499,499,0
20240830,181800,29793191,499,499,499,499,0
20240830,181700,29793191,499,499,499,499,0
20240830,181600,29793191,499,499,499,499,0
20240830,181500,29793191,499,499,499,499,0
20240830,181400,29793191,499,499,499,499,0
20240830,181300,29793191,499,499,499,499,0
20240830,181200,29793191,499,499,499,499,0
20240830,181100,29793191,499,499,499,499,0
20240830,181000,29793191,499,499,499,499,0
20240830,180900,29793191,499,499,499,499,0
20240830,180800,29793191,499,499,499,499,0
20240830,180700,29793191,499,499,499,499,0
20240830,180600,29793191,499,499,499,499,0
20240830,180500,29793191,499,499,499,499,0
20240830,180400,29793191,499,499,499,499,0
20240830,180300,29793191,499,499,499,499,2726
20240830,180200,29793191,499,499,499,499,0
20240830,180100,29793191,499,499,499,499,0
20240830,180000,29793191,499,499,499,499,0
20240830,175900,29793191,499,499,499,499,0
20240830,175800,29793191,499,499,499,499,0
20240830,175700,29793191,499,499,499,499,0
20240830,175600,29793191,499,499,499,499,0
20240830,175500,29793191,499,499,499,499,0
20240830,175400,29793191,499,499,499,499,0
20240830,175300,29793191,499,499,499,499,0
20240830,175200,29793191,499,499,499,499,0
20240830,175100,29793191,499,499,499,499,0
20240830,175000,29793191,499,499,499,499,0
20240830,174900,29793191,499,499,499,499,0
20240830,174800,29793191,499,499,499,499,0
20240830,174700,29793191,499,499,499,499,0
20240830,174600,29793191,499,499,499,499,0
20240830,174500,29793191,499,499,499,499,0
20240830,174400,29793191,499,499,499,499,0
20240830,174300,29793191,499,499,499,499,0
20240830,174200,29793191,499,499,499,499,0
20240830,174100,29793191,499,499,499,499,0
20240830,174000,29793191,499,499,499,499,0
20240830,173900,29793191,499,499,499,499,0
20240830,173800,29793191,499,499,499,499,0
20240830,173700,29793191,499,499,499,499,0
20240830,173600,29793191,499,499,499,499,0
20240830,173500,29793191,499,499,499,499,0
20240830,173400,29793191,499,499,499,499,0
20240830,173300,29793191,499,499,499,499,2726
20240830,173200,29793191,499,499,499,499,0
20240830,173100,29793191,499,499,499,499,0
20240830,173000,29793191,499,499,499,499,0
20240830,172900,29793191,499,499,499,499,0
20240830,172800,29793191,499,499,499,499,0
20240830,172700,29793191,499,499,499,499,0
20240830,172600,29793191,499,499,499,499,0
20240830,172500,29793191,499,499,499,499,0
20240830,172400,29793191,499,499,499,499,0
20240830,172300,29793191,499,499,499,499,0
20240830,172200,29793191,499,499,499,499,0
20240830,172100,29793191,499,499,499,499,0
20240830,172000,29793191,499,499,499,499,0
20240830,171900,29793191,499,499,499,499,0
20240830,171800,29793191,499,499,499,499,0
20240830,171700,29793191,499,499,499,499,0
20240830,171600,29793191,499,499,499,499,0
20240830,171500,29793191,499,499,499,499,0
20240830,171400,29793191,499,499,499,499,0
20240830,171300,29793191,499,499,499,499,0
20240830,171200,29793191,499,499,499,499,0
20240830,171100,29793191,499,499,499,499,0
20240830,171000,29793191,499,499,499,499,0
20240830,170900,29793191,499,499,499,499,0
20240830,170800,29793191,499,499,499,499,0
20240830,170700,29793191,499,499,499,499,0
20240830,170600,29793191,499,499,499,499,0
20240830,170500,29793191,499,499,499,499,0
20240830,170400,29793191,499,499,499,499,0
20240830,170300,29793191,499,499,499,499,2726
20240830,170200,29793191,499,499,499,499,0
20240830,170100,29793191,499,499,499,499,0
20240830,170000,29793191,499,499,499,499,0
20240830,165900,29793191,499,499,499,499,0
20240830,165800,29793191,499,499,499,499,0
20240830,165700,29793191,499,499,499,499,0
20240830,165600,29793191,499,499,499,499,0
20240830,165500,29793191,499,499,499,499,0
20240830,165400,29793191,499,499,499,499,0
20240830,165300,29793191,499,499,499,499,0
20240830,165200,29793191,499,499,499,499,0
20240830,165100,29793191,499,499,499,499,0
20240830,165000,29793191,499,499,499,499,0
20240830,164900,29793191,499,499,499,499,0
20240830,164800,29793191,499,499,499,499,0
20240830,164700,29793191,499,499,499,499,0
20240830,164600,29793191,499,499,499,499,0
20240830,164500,29793191,499,499,499,499,0
20240830,164400,29793191,499,499,499,499,0
20240830,164300,29793191,499,499,499,499,0
20240830,164200,29793191,499,499,499,499,0
20240830,164100,29793191,499,499,499,499,0
20240830,164000,29793191,499,499,499,499,0
20240830,163900,29793191,499,499,499,499,0
20240830,163800,29793191,499,499,499,499,0
20240830,163700,29793191,499,499,499,499,0
20240830,163600,29793191,499,499,499,499,0
20240830,163500,29793191,499,499,499,499,0
20240830,163400,29793191,499,499,499,499,0
20240830,163300,29793191,499,499,499,499,2726
20240830,163200,29793191,499,499,499,499,0
20240830,163100,29793191,499,499,499,499,0
20240830,163000,29793191,499,499,499,499,0
20240830,162900,29793191,499,499,499,499,0
20240830,162800,29793191,499,499,499,499,0
20240830,162700,29793191,499,499,499,499,0
20240830,162600,29793191,499,499,499,499,0
20240830,162500,29793191,499,499,499,499,0
20240830,162400,29793191,499,499,499,499,0
20240830,162300,29793191,499,499,499,499,0
20240830,162200,29793191,499,499,499,499,0
20240830,162100,29793191,499,499,499,499,0
20240830,162000,29793191,499,499,499,499,0
20240830,161900,29793191,499,499,499,499,0
20240830,161800,29793191,499,499,499,499,0
20240830,161700,29793191,499,499,499,499,0
20240830,161600,29793191,499,499,499,499,0
20240830,161500,29793191,499,499,499,499,0
20240830,161400,29793191,499,499,499,499,0
20240830,161300,29793191,499,499,499,499,0
20240830,161200,29793191,499,499,499,499,0
20240830,161100,29793191,499,499,499,499,0
20240830,161000,29793191,499,499,499,499,0
20240830,160900,29793191,499,499,499,499,0
20240830,160800,29793191,499,499,499,499,0
20240830,160700,29793191,499,499,499,499,0
20240830,160600,29793191,499,499,499,499,0
20240830,160500,29793191,499,499,499,499,0
20240830,160400,29793191,499,499,499,499,0
20240830,160300,29793191,499,499,499,499,2726
20240830,160200,29793191,499,499,499,499,0
20240830,160100,29793191,499,499,499,499,0
20240830,160000,29793191,499,499,499,499,0
20240830,155900,29793191,499,499,499,499,0
20240830,155800,29793191,499,499,499,499,0
20240830,155700,29793191,499,499,499,499,0
20240830,155600,29793191,499,499,499,499,0
20240830,155500,29793191,499,499,499,499,0
20240830,155400,29793191,499,499,499,499,0
20240830,155300,29793191,499,499,499,499,0
20240830,155200,29793191,499,499,499,499,0
20240830,155100,29793191,499,499,499,499,0
20240830,155000,29793191,499,499,499,499,0
20240830,154900,29793191,499,499,499,499,0
20240830,154800,29793191,499,499,499,499,0
20240830,154700,29793191,499,499,499,499,0
20240830,154600,29793191,499,499,499,499,0
20240830,154500,29793191,499,499,499,499,0
20240830,154400,29793191,499,499,499,499,0
20240830,154300,29793191,499,499,499,499,0
20240830,154200,29793191,499,499,499,499,0
20240830,154100,29793191,499,499,499,499,0
20240830,154000,29793191,499,499,499,499,0
20240830,153900,29793191,499,499,499,499,0
20240830,153800,29793191,499,499,499,499,0
20240830,153700,29793191,499,499,499,499,0
20240830,153600,29793191,499,499,499,499,0
20240830,153500,29793191,499,499,499,499,0
20240830,153400,29793191,499,499,499,499,0
20240830,153300,29793191,499,499,499,499,2726
20240830,153200,29793191,499,499,499,499,0
20240830,153100,29793191,499,499,499,499,0
20240830,153000,29793191,499,499,499,499,2726
20240830,152900,28432917,499,499,499,499,0
20240830,152800,28432917,499,499,499,499,0
20240830,152700,28432917,499,499,499,499,0
20240830,152600,28432917,499,499,499,499,0
20240830,152500,28432917,499,499,499,499,0
20240830,152400,28432917,499,499,499,499,0
20240830,152300,28432917,499,499,499,499,0
20240830,152200,28432917,499,499,499,499,0
20240830,152100,28432917,499,499,499,499,0
20240830,152000,28432917,499,499,499,499,0
20240830,151900,28432917,499,499,499,499,51
20240830,151800,28407468,499,499,499,499,0
20240830,151700,28407468,499,499,499,499,120
20240830,151600,28347588,499,498,499,498,2500
20240830,151500,27100228,499,498,499,498,2500
20240830,151400,25852868,500,500,500,500,0
20240830,151300,25852868,500,500,500,500,0
20240830,151200,25852868,500,500,500,500,0
20240830,151100,25852868,500,500,500,500,0
20240830,151000,25852868,500,500,500,500,0
20240830,150900,25852868,500,500,500,500,0
20240830,150800,25852868,500,500,500,500,0
20240830,150700,25852868,500,500,500,500,0
20240830,150600,25852868,500,500,500,500,0
20240830,150500,25852868,500,500,500,500,0
20240830,150400,25852868,500,500,500,500,0
20240830,150300,25852868,500,500,500,500,1
20240830,150200,25852368,498,498,498,498,0
20240830,150100,25852368,498,498,498,498,1
20240830,150000,25851870,500,499,500,499,36
20240830,145900,25833905,499,497,499,495,907
20240830,145800,25384114,497,497,497,497,174
20240830,145700,25297636,498,498,498,498,0
20240830,145600,25297636,498,498,498,498,0
20240830,145500,25297636,498,498,498,498,0
20240830,145400,25297636,498,498,498,498,0
20240830,145300,25297636,498,498,498,498,300
20240830,145200,25148236,498,498,498,498,0
20240830,145100,25148236,498,498,498,498,0
20240830,145000,25148236,498,498,498,498,0
20240830,144900,25148236,498,498,498,498,2
20240830,144800,25147240,496,496,496,496,0
20240830,144700,25147240,496,496,496,496,0
20240830,144600,25147240,496,496,496,496,0
20240830,144500,25147240,496,496,496,496,0
20240830,144400,25147240,496,496,496,496,101
20240830,144300,25097144,500,500,500,500,0
20240830,144200,25097144,500,500,500,500,0
20240830,144100,25097144,500,500,500,500,0
20240830,144000,25097144,500,499,500,499,10
20240830,143900,25092153,498,498,498,498,0
20240830,143800,25092153,498,498,498,498,479
20240830,143700,24853611,498,498,498,498,37
20240830,143600,24835185,498,498,498,498,42
20240830,143500,24814269,498,498,498,498,443
20240830,143400,24593655,498,498,498,498,1
20240830,143300,24593157,495,495,495,495,0
20240830,143200,24593157,495,495,495,495,0
20240830,143100,24593157,495,495,495,495,36
20240830,143000,24575337,498,498,498,498,0
20240830,142900,24575337,498,498,498,498,0
20240830,142800,24575337,498,498,498,498,0
20240830,142700,24575337,498,498,498,498,0
20240830,142600,24575337,498,498,498,498,0
20240830,142500,24575337,498,498,498,498,1002
20240830,142400,24076341,498,498,498,498,0
20240830,142300,24076341,498,498,498,498,0
20240830,142200,24076341,498,498,498,498,3
20240830,142100,24074847,498,498,498,498,1
20240830,142000,24074349,498,494,498,494,405
20240830,141900,23873400,494,494,494,494,96
20240830,141800,23825976,494,494,494,494,66
20240830,141700,23793372,498,498,498,498,0
20240830,141600,23793372,498,498,498,498,0
20240830,141500,23793372,498,498,498,498,1
20240830,141400,23792874,498,498,498,498,0
20240830,141300,23792874,498,498,498,498,0
20240830,141200,23792874,498,498,498,498,0
20240830,141100,23792874,498,498,498,498,200
20240830,141000,23693274,500,500,500,500,0
20240830,140900,23693274,500,500,500,500,0
20240830,140800,23693274,500,500,500,500,0
20240830,140700,23693274,500,500,500,500,0
20240830,140600,23693274,500,500,500,500,0
20240830,140500,23693274,500,500,500,500,0
20240830,140400,23693274,500,500,500,500,0
20240830,140300,23693274,500,496,500,496,1100
20240830,140200,23147620,496,496,496,496,634
20240830,140100,22833156,496,496,496,496,0
20240830,140000,22833156,496,496,496,496,0
20240830,135900,22833156,496,496,496,496,0
20240830,135800,22833156,496,496,496,496,0
20240830,135700,22833156,496,496,496,496,0
20240830,135600,22833156,496,496,496,496,1
20240830,135500,22832660,492,492,492,492,0
20240830,135400,22832660,492,492,492,492,0
20240830,135300,22832660,492,496,496,492,10908
20240830,135200,17438562,496,496,496,496,0
20240830,135100,17438562,496,496,496,496,439
20240830,135000,17220818,500,497,500,497,175
20240830,134900,17133840,497,497,497,497,0
20240830,134800,17133840,497,497,497,497,2
20240830,134700,17132846,497,497,497,497,0
20240830,134600,17132846,497,497,497,497,0
20240830,134500,17132846,497,497,497,497,0
20240830,134400,17132846,497,497,497,497,160
20240830,134300,17053326,497,497,497,497,0
20240830,134200,17053326,497,497,497,497,0
20240830,134100,17053326,497,497,497,497,2
20240830,134000,17052332,497,497,497,497,209
20240830,133900,16948459,500,500,500,500,0
20240830,133800,16948459,500,500,500,500,0
20240830,133700,16948459,500,500,500,500,0
20240830,133600,16948459,500,500,500,500,0
20240830,133500,16948459,500,500,500,500,0
20240830,133400,16948459,500,500,500,500,0
20240830,133300,16948459,500,500,500,500,0
20240830,133200,16948459,500,500,500,500,0
20240830,133100,16948459,500,500,500,500,0
20240830,133000,16948459,500,500,500,500,0
20240830,132900,16948459,500,500,500,500,0
20240830,132800,16948459,500,500,500,500,5
20240830,132700,16945959,500,500,500,500,0
20240830,132600,16945959,500,500,500,500,0
20240830,132500,16945959,500,500,500,500,5
20240830,132400,16943459,497,497,497,497,0
20240830,132300,16943459,497,498,498,497,328
20240830,132200,16780364,501,501,501,501,2
20240830,132100,16779362,498,498,498,498,71
20240830,132000,16744004,501,500,501,500,13
20240830,131900,16737502,500,499,500,499,691
20240830,131800,16392691,500,500,500,500,0
20240830,131700,16392691,500,500,500,500,10
20240830,131600,16387691,499,499,499,499,0
20240830,131500,16387691,499,499,499,499,0
20240830,131400,16387691,499,499,499,499,0
20240830,131300,16387691,499,499,499,499,0
20240830,131200,16387691,499,499,499,499,18
20240830,131100,16378709,499,499,499,499,0
20240830,131000,16378709,499,499,499,499,1
20240830,130900,16378210,500,500,500,500,0
20240830,130800,16378210,500,500,500,500,0
20240830,130700,16378210,500,500,500,500,0
20240830,130600,16378210,500,500,500,500,0
20240830,130500,16378210,500,500,500,500,0
20240830,130400,16378210,500,500,500,500,0
20240830,130300,16378210,500,503,504,500,12
20240830,130200,16372176,502,502,502,502,0
20240830,130100,16372176,502,501,503,501,7
20240830,130000,16368662,502,503,503,501,5
20240830,125900,16366153,504,503,504,503,4
20240830,125800,16364139,499,499,499,499,0
20240830,125700,16364139,499,499,499,499,0
20240830,125600,16364139,499,499,499,499,1
20240830,125500,16363640,503,503,503,503,0
20240830,125400,16363640,503,503,503,503,0
20240830,125300,16363640,503,499,503,499,2
20240830,125200,16362638,503,499,503,499,9
20240830,125100,16358139,503,499,503,499,8
20240830,125000,16354131,499,499,499,499,0
20240830,124900,16354131,499,499,499,499,1
20240830,124800,16353632,499,503,504,499,62
20240830,124700,16322472,503,503,503,503,1339
20240830,124600,15648955,500,500,500,500,0
20240830,124500,15648955,500,500,500,500,0
20240830,124400,15648955,500,500,500,500,0
20240830,124300,15648955,500,500,500,500,0
20240830,124200,15648955,500,500,500,500,4
20240830,124100,15646955,500,500,500,500,0
20240830,124000,15646955,500,500,500,500,0
20240830,123900,15646955,500,500,500,500,1
20240830,123800,15646455,499,499,499,499,3
20240830,123700,15644958,500,500,500,500,1
20240830,123600,15644458,503,503,503,503,0
20240830,123500,15644458,503,503,503,503,0
20240830,123400,15644458,503,503,503,503,0
20240830,123300,15644458,503,503,503,503,0
20240830,123200,15644458,503,503,503,503,0
20240830,123100,15644458,503,503,503,503,1
20240830,123000,15643955,500,500,500,500,0
20240830,122900,15643955,500,500,500,500,0
20240830,122800,15643955,500,500,500,500,0
20240830,122700,15643955,500,500,500,500,0
20240830,122600,15643955,500,500,500,500,0
20240830,122500,15643955,500,500,500,500,1
20240830,122400,15643455,503,503,503,503,0
20240830,122300,15643455,503,503,503,503,0
20240830,122200,15643455,503,503,503,503,0
20240830,122100,15643455,503,503,503,503,0
20240830,122000,15643455,503,503,503,503,0
20240830,121900,15643455,503,503,503,503,0
20240830,121800,15643455,503,503,503,503,1
20240830,121700,15642952,500,500,500,500,0
20240830,121600,15642952,500,500,500,500,0
20240830,121500,15642952,500,500,500,500,0
20240830,121400,15642952,500,500,500,500,1
20240830,121300,15642452,503,503,503,503,0
20240830,121200,15642452,503,503,503,503,0
20240830,121100,15642452,503,503,503,503,0
20240830,121000,15642452,503,503,503,503,0
20240830,120900,15642452,503,503,503,503,0
20240830,120800,15642452,503,503,503,503,0
20240830,120700,15642452,503,503,503,503,0
20240830,120600,15642452,503,503,503,503,0
20240830,120500,15642452,503,503,503,503,0
20240830,120400,15642452,503,503,503,503,0
20240830,120300,15642452,503,503,503,503,0
20240830,120200,15642452,503,503,503,503,0
20240830,120100,15642452,503,503,503,503,0
20240830,120000,15642452,503,503,503,503,0
20240830,115900,15642452,503,503,503,503,10
20240830,115800,15637422,503,503,503,503,0
20240830,115700,15637422,503,502,503,502,13
20240830,115600,15630895,502,502,502,502,0
20240830,115500,15630895,502,502,502,502,0
20240830,115400,15630895,502,502,502,502,0
20240830,115300,15630895,502,502,502,502,2
20240830,115200,15629891,502,502,502,502,0
20240830,115100,15629891,502,502,502,502,0
20240830,115000,15629891,502,502,502,502,0
20240830,114900,15629891,502,502,502,502,1
20240830,114800,15629389,503,503,503,503,0
20240830,114700,15629389,503,498,503,498,36
20240830,114600,15611400,499,502,502,499,2
20240830,114500,15610399,498,498,498,498,0
20240830,114400,15610399,498,498,498,498,0
20240830,114300,15610399,498,498,498,498,0
20240830,114200,15610399,498,498,498,498,32
20240830,114100,15594463,503,503,503,503,0
20240830,114000,15594463,503,503,503,503,0
20240830,113900,15594463,503,503,503,503,0
20240830,113800,15594463,503,503,503,503,0
20240830,113700,15594463,503,503,503,503,0
20240830,113600,15594463,503,503,503,503,0
20240830,113500,15594463,503,503,503,503,0
20240830,113400,15594463,503,503,503,503,0
20240830,113300,15594463,503,503,503,503,0
20240830,113200,15594463,503,503,503,503,0
20240830,113100,15594463,503,503,503,503,0
20240830,113000,15594463,503,503,503,503,0
20240830,112900,15594463,503,503,503,503,0
20240830,112800,15594463,503,503,503,503,0
20240830,112700,15594463,503,502,503,502,4
20240830,112600,15592454,502,502,502,502,0
20240830,112500,15592454,502,502,502,502,0
20240830,112400,15592454,502,502,502,502,0
20240830,112300,15592454,502,502,502,502,0
20240830,112200,15592454,502,497,502,497,9
20240830,112100,15587963,502,502,502,502,13
20240830,112000,15581437,502,502,502,502,31
20240830,111900,15565875,501,500,501,500,30
20240830,111800,15550855,498,498,498,498,0
20240830,111700,15550855,498,498,498,498,2
20240830,111600,15549859,497,497,500,497,22
20240830,111500,15538912,497,497,501,497,17
20240830,111400,15530442,501,501,501,501,9
20240830,111300,15525933,502,498,502,497,28
20240830,111200,15511948,497,497,497,497,0
20240830,111100,15511948,497,497,497,497,0
20240830,111000,15511948,497,498,498,497,9
20240830,110900,15507474,503,503,503,503,0
20240830,110800,15507474,503,503,503,503,0
20240830,110700,15507474,503,503,503,503,0
20240830,110600,15507474,503,503,503,503,0
20240830,110500,15507474,503,503,503,503,0
20240830,110400,15507474,503,503,503,503,0
20240830,110300,15507474,503,497,503,497,78
20240830,110200,15468478,498,498,498,498,0
20240830,110100,15468478,498,498,498,498,0
20240830,110000,15468478,498,498,498,498,0
20240830,105900,15468478,498,498,498,498,1
20240830,105800,15467980,498,498,498,498,6
20240830,105700,15464992,497,503,503,497,11
20240830,105600,15459500,503,503,503,503,0
20240830,105500,15459500,503,503,503,503,0
20240830,105400,15459500,503,503,503,503,0
20240830,105300,15459500,503,502,503,502,117
20240830,105200,15400763,501,501,501,501,0
20240830,105100,15400763,501,499,501,499,144
20240830,105000,15328904,499,499,499,499,214
20240830,104900,15222118,499,499,499,499,0
20240830,104800,15222118,499,499,499,499,328
20240830,104700,15058446,499,499,499,499,10
20240830,104600,15053456,499,496,499,496,2
20240830,104500,15052461,496,496,496,496,1
20240830,104400,15051965,499,499,499,499,0
20240830,104300,15051965,499,499,499,497,65
20240830,104200,15019540,499,499,499,499,0
20240830,104100,15019540,499,499,499,499,6
20240830,104000,15016546,496,499,499,496,121
20240830,103900,14956191,499,499,499,499,163
20240830,103800,14874854,494,494,494,494,0
20240830,103700,14874854,494,494,494,494,0
20240830,103600,14874854,494,494,494,494,0
20240830,103500,14874854,494,494,494,494,0
20240830,103400,14874854,494,494,494,494,0
20240830,103300,14874854,494,494,494,494,0
20240830,103200,14874854,494,494,494,494,0
20240830,103100,14874854,494,497,497,494,3425
20240830,103000,13182127,498,500,500,498,323
20240830,102900,13021255,502,502,502,502,3
20240830,102800,13019749,502,502,502,502,2
20240830,102700,13018745,504,504,504,504,0
20240830,102600,13018745,504,504,504,504,0
20240830,102500,13018745,504,504,504,504,0
20240830,102400,13018745,504,504,504,504,0
20240830,102300,13018745,504,504,504,504,0
20240830,102200,13018745,504,504,504,504,0
20240830,102100,13018745,504,504,504,504,0
20240830,102000,13018745,504,501,504,496,89
20240830,101900,12974077,497,502,505,497,180
20240830,101800,12883992,497,500,505,497,1179
20240830,101700,12294919,500,502,502,500,604
20240830,101600,11992314,505,505,505,505,0
20240830,101500,11992314,505,505,505,505,0
20240830,101400,11992314,505,505,505,505,0
20240830,101300,11992314,505,505,505,505,0
20240830,101200,11992314,505,504,505,504,16
20240830,101100,11984249,505,505,505,505,1
20240830,101000,11983744,502,502,502,502,2000
20240830,100900,10979744,505,505,505,505,0
20240830,100800,10979744,505,505,505,505,0
20240830,100700,10979744,505,505,505,505,0
20240830,100600,10979744,505,505,505,505,1
20240830,100500,10979239,505,505,505,505,2
20240830,100400,10978229,505,505,505,505,0
20240830,100300,10978229,505,505,505,505,0
20240830,100200,10978229,505,505,505,505,0
20240830,100100,10978229,505,505,505,505,0
20240830,100000,10978229,505,505,505,505,0
20240830,095900,10978229,505,505,505,505,6
20240830,095800,10975199,505,505,505,505,51
20240830,095700,10949444,505,505,505,505,3
20240830,095600,10947929,505,505,505,505,9
20240830,095500,10943384,505,502,505,502,435
20240830,095400,10723779,502,502,502,502,460
20240830,095300,10492859,502,502,502,502,1387
20240830,095200,9796585,502,502,502,502,3501
20240830,095100,8039083,502,502,502,502,5
20240830,095000,8036573,502,502,502,502,5
20240830,094900,8034063,502,502,502,502,0
20240830,094800,8034063,502,502,502,502,0
20240830,094700,8034063,502,500,502,500,107
20240830,094600,7980561,501,501,501,501,0
20240830,094500,7980561,501,501,501,501,25
20240830,094400,7968036,501,501,501,501,6
20240830,094300,7965030,500,500,500,500,1
20240830,094200,7964530,501,506,506,501,110
20240830,094100,7908890,506,505,506,505,121
20240830,094000,7847773,505,505,505,505,3
20240830,093900,7846258,505,505,506,505,209
20240830,093800,7740712,505,504,505,504,102
20240830,093700,7689303,503,502,503,502,1992
20240830,093600,6687428,502,500,502,500,1958
20240830,093500,5706658,500,498,500,498,2008
20240830,093400,4704372,498,498,498,498,0
20240830,093300,4704372,498,498,498,498,0
20240830,093200,4704372,498,498,498,498,0
20240830,093100,4704372,498,498,498,498,0
20240830,093000,4704372,498,498,498,498,0
20240830,092900,4704372,498,498,498,498,0
20240830,092800,4704372,498,498,498,498,0
20240830,092700,4704372,498,498,498,498,0
20240830,092600,4704372,498,498,498,498,0
20240830,092500,4704372,498,498,498,498,0
20240830,092400,4704372,498,498,498,498,8
20240830,092300,4700388,499,499,499,499,0
20240830,092200,4700388,499,498,499,498,1405
20240830,092100,3999317,498,497,498,497,2300
20240830,092000,2853941,497,497,497,497,2
20240830,091900,2852947,498,498,498,498,0
20240830,091800,2852947,498,498,498,498,0
20240830,091700,2852947,498,497,498,497,17
20240830,091600,2844497,497,497,497,497,1050
20240830,091500,2322647,497,497,497,497,100
20240830,091400,2272947,496,496,496,496,41
20240830,091300,2252611,496,496,496,496,0
20240830,091200,2252611,496,496,496,496,0
20240830,091100,2252611,496,496,496,496,1500
20240830,091000,1508611,493,493,493,493,299
20240830,090900,1361204,493,493,493,493,0
20240830,090800,1361204,493,493,493,493,98
20240830,090700,1312890,494,494,494,494,0
20240830,090600,1312890,494,494,494,494,0
20240830,090500,1312890,494,495,495,494,4
20240830,090400,1310913,496,496,496,496,0
20240830,090300,1310913,496,493,496,493,12
20240830,090200,1304983,494,494,494,494,0
20240830,090100,1304983,494,493,494,493,112
20240830,090000,1249755,493,493,493,493,2535