stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,183700,75231971,488,488,488,488,5361
20240806,183600,75231971,488,488,488,488,0
20240806,183500,75231971,488,488,488,488,0
20240806,183400,75231971,488,488,488,488,0
20240806,183300,75231971,488,488,488,488,0
20240806,183200,75231971,488,488,488,488,0
20240806,183100,75231971,488,488,488,488,0
20240806,183000,75231971,488,488,488,488,0
20240806,182900,75231971,488,488,488,488,0
20240806,182800,75231971,488,488,488,488,0
20240806,182700,75231971,488,488,488,488,0
20240806,182600,75231971,488,488,488,488,0
20240806,182500,75231971,488,488,488,488,0
20240806,182400,75231971,488,488,488,488,0
20240806,182300,75231971,488,488,488,488,0
20240806,182200,75231971,488,488,488,488,0
20240806,182100,75231971,488,488,488,488,0
20240806,182000,75231971,488,488,488,488,0
20240806,181900,75231971,488,488,488,488,0
20240806,181800,75231971,488,488,488,488,0
20240806,181700,75231971,488,488,488,488,0
20240806,181600,75231971,488,488,488,488,0
20240806,181500,75231971,488,488,488,488,0
20240806,181400,75231971,488,488,488,488,0
20240806,181300,75231971,488,488,488,488,0
20240806,181200,75231971,488,488,488,488,0
20240806,181100,75231971,488,488,488,488,0
20240806,181000,75231971,488,488,488,488,0
20240806,180900,75231971,488,488,488,488,0
20240806,180800,75231971,488,488,488,488,0
20240806,180700,75231971,488,488,488,488,5361
20240806,180600,75231971,488,488,488,488,0
20240806,180500,75231971,488,488,488,488,0
20240806,180400,75231971,488,488,488,488,0
20240806,180300,75231971,488,488,488,488,0
20240806,180200,75231971,488,488,488,488,0
20240806,180100,75231971,488,488,488,488,0
20240806,180000,75231971,488,488,488,488,0
20240806,175900,75231971,488,488,488,488,0
20240806,175800,75231971,488,488,488,488,0
20240806,175700,75231971,488,488,488,488,0
20240806,175600,75231971,488,488,488,488,0
20240806,175500,75231971,488,488,488,488,0
20240806,175400,75231971,488,488,488,488,0
20240806,175300,75231971,488,488,488,488,0
20240806,175200,75231971,488,488,488,488,0
20240806,175100,75231971,488,488,488,488,0
20240806,175000,75231971,488,488,488,488,0
20240806,174900,75231971,488,488,488,488,0
20240806,174800,75231971,488,488,488,488,0
20240806,174700,75231971,488,488,488,488,0
20240806,174600,75231971,488,488,488,488,0
20240806,174500,75231971,488,488,488,488,0
20240806,174400,75231971,488,488,488,488,0
20240806,174300,75231971,488,488,488,488,0
20240806,174200,75231971,488,488,488,488,0
20240806,174100,75231971,488,488,488,488,0
20240806,174000,75231971,488,488,488,488,0
20240806,173900,75231971,488,488,488,488,0
20240806,173800,75231971,488,488,488,488,0
20240806,173700,75231971,488,488,488,488,5361
20240806,173600,75231971,488,488,488,488,0
20240806,173500,75231971,488,488,488,488,0
20240806,173400,75231971,488,488,488,488,0
20240806,173300,75231971,488,488,488,488,0
20240806,173200,75231971,488,488,488,488,0
20240806,173100,75231971,488,488,488,488,0
20240806,173000,75231971,488,488,488,488,0
20240806,172900,75231971,488,488,488,488,0
20240806,172800,75231971,488,488,488,488,0
20240806,172700,75231971,488,488,488,488,0
20240806,172600,75231971,488,488,488,488,0
20240806,172500,75231971,488,488,488,488,0
20240806,172400,75231971,488,488,488,488,0
20240806,172300,75231971,488,488,488,488,0
20240806,172200,75231971,488,488,488,488,0
20240806,172100,75231971,488,488,488,488,0
20240806,172000,75231971,488,488,488,488,0
20240806,171900,75231971,488,488,488,488,0
20240806,171800,75231971,488,488,488,488,0
20240806,171700,75231971,488,488,488,488,0
20240806,171600,75231971,488,488,488,488,0
20240806,171500,75231971,488,488,488,488,0
20240806,171400,75231971,488,488,488,488,0
20240806,171300,75231971,488,488,488,488,0
20240806,171200,75231971,488,488,488,488,0
20240806,171100,75231971,488,488,488,488,0
20240806,171000,75231971,488,488,488,488,0
20240806,170900,75231971,488,488,488,488,0
20240806,170800,75231971,488,488,488,488,0
20240806,170700,75231971,488,488,488,488,5361
20240806,170600,75231971,488,488,488,488,0
20240806,170500,75231971,488,488,488,488,0
20240806,170400,75231971,488,488,488,488,0
20240806,170300,75231971,488,488,488,488,0
20240806,170200,75231971,488,488,488,488,0
20240806,170100,75231971,488,488,488,488,0
20240806,170000,75231971,488,488,488,488,0
20240806,165900,75231971,488,488,488,488,0
20240806,165800,75231971,488,488,488,488,0
20240806,165700,75231971,488,488,488,488,0
20240806,165600,75231971,488,488,488,488,0
20240806,165500,75231971,488,488,488,488,0
20240806,165400,75231971,488,488,488,488,0
20240806,165300,75231971,488,488,488,488,0
20240806,165200,75231971,488,488,488,488,0
20240806,165100,75231971,488,488,488,488,0
20240806,165000,75231971,488,488,488,488,0
20240806,164900,75231971,488,488,488,488,0
20240806,164800,75231971,488,488,488,488,0
20240806,164700,75231971,488,488,488,488,0
20240806,164600,75231971,488,488,488,488,0
20240806,164500,75231971,488,488,488,488,0
20240806,164400,75231971,488,488,488,488,0
20240806,164300,75231971,488,488,488,488,0
20240806,164200,75231971,488,488,488,488,0
20240806,164100,75231971,488,488,488,488,0
20240806,164000,75231971,488,488,488,488,0
20240806,163900,75231971,488,488,488,488,0
20240806,163800,75231971,488,488,488,488,0
20240806,163700,75231971,488,488,488,488,5361
20240806,163600,75231971,488,488,488,488,0
20240806,163500,75231971,488,488,488,488,0
20240806,163400,75231971,488,488,488,488,0
20240806,163300,75231971,488,488,488,488,0
20240806,163200,75231971,488,488,488,488,0
20240806,163100,75231971,488,488,488,488,0
20240806,163000,75231971,488,488,488,488,0
20240806,162900,75231971,488,488,488,488,0
20240806,162800,75231971,488,488,488,488,0
20240806,162700,75231971,488,488,488,488,0
20240806,162600,75231971,488,488,488,488,0
20240806,162500,75231971,488,488,488,488,0
20240806,162400,75231971,488,488,488,488,0
20240806,162300,75231971,488,488,488,488,0
20240806,162200,75231971,488,488,488,488,0
20240806,162100,75231971,488,488,488,488,0
20240806,162000,75231971,488,488,488,488,0
20240806,161900,75231971,488,488,488,488,0
20240806,161800,75231971,488,488,488,488,0
20240806,161700,75231971,488,488,488,488,0
20240806,161600,75231971,488,488,488,488,0
20240806,161500,75231971,488,488,488,488,0
20240806,161400,75231971,488,488,488,488,0
20240806,161300,75231971,488,488,488,488,0
20240806,161200,75231971,488,488,488,488,0
20240806,161100,75231971,488,488,488,488,0
20240806,161000,75231971,488,488,488,488,0
20240806,160900,75231971,488,488,488,488,0
20240806,160800,75231971,488,488,488,488,0
20240806,160700,75231971,488,488,488,488,5361
20240806,160600,75231971,488,488,488,488,0
20240806,160500,75231971,488,488,488,488,0
20240806,160400,75231971,488,488,488,488,0
20240806,160300,75231971,488,488,488,488,0
20240806,160200,75231971,488,488,488,488,0
20240806,160100,75231971,488,488,488,488,0
20240806,160000,75231971,488,488,488,488,0
20240806,155900,75231971,488,488,488,488,0
20240806,155800,75231971,488,488,488,488,0
20240806,155700,75231971,488,488,488,488,0
20240806,155600,75231971,488,488,488,488,0
20240806,155500,75231971,488,488,488,488,0
20240806,155400,75231971,488,488,488,488,0
20240806,155300,75231971,488,488,488,488,0
20240806,155200,75231971,488,488,488,488,0
20240806,155100,75231971,488,488,488,488,0
20240806,155000,75231971,488,488,488,488,0
20240806,154900,75231971,488,488,488,488,0
20240806,154800,75231971,488,488,488,488,0
20240806,154700,75231971,488,488,488,488,0
20240806,154600,75231971,488,488,488,488,0
20240806,154500,75231971,488,488,488,488,0
20240806,154400,75231971,488,488,488,488,0
20240806,154300,75231971,488,488,488,488,0
20240806,154200,75231971,488,488,488,488,0
20240806,154100,75231971,488,488,488,488,0
20240806,154000,75231971,488,488,488,488,0
20240806,153900,75231971,488,488,488,488,0
20240806,153800,75231971,488,488,488,488,0
20240806,153700,75231971,488,488,488,488,5361
20240806,153600,75231971,488,488,488,488,0
20240806,153500,75231971,488,488,488,488,0
20240806,153400,75231971,488,488,488,488,0
20240806,153300,75231971,488,488,488,488,0
20240806,153200,75231971,488,488,488,488,0
20240806,153100,75231971,488,488,488,488,0
20240806,153000,75231971,488,488,488,488,5361
20240806,152900,72615803,491,491,491,491,0
20240806,152800,72615803,491,491,491,491,0
20240806,152700,72615803,491,491,491,491,0
20240806,152600,72615803,491,491,491,491,0
20240806,152500,72615803,491,491,491,491,0
20240806,152400,72615803,491,491,491,491,0
20240806,152300,72615803,491,491,491,491,0
20240806,152200,72615803,491,491,491,491,0
20240806,152100,72615803,491,491,491,491,0
20240806,152000,72615803,491,491,491,491,0
20240806,151900,72615803,491,489,491,489,358
20240806,151800,72440737,489,489,489,489,1080
20240806,151700,71912617,489,490,490,489,1437
20240806,151600,71209920,492,492,492,492,0
20240806,151500,71209920,492,492,492,492,46
20240806,151400,71187288,491,491,491,491,0
20240806,151300,71187288,491,491,491,491,0
20240806,151200,71187288,491,491,491,491,0
20240806,151100,71187288,491,491,491,491,0
20240806,151000,71187288,491,491,491,491,0
20240806,150900,71187288,491,491,491,491,164
20240806,150800,71106764,491,490,491,490,1000
20240806,150700,70615904,489,489,489,489,222
20240806,150600,70507346,490,490,490,490,0
20240806,150500,70507346,490,490,490,490,10
20240806,150400,70502446,490,490,490,490,0
20240806,150300,70502446,490,490,490,490,0
20240806,150200,70502446,490,490,490,490,1101
20240806,150100,69962956,490,490,490,490,100
20240806,150000,69913956,490,490,490,490,0
20240806,145900,69913956,490,490,490,490,0
20240806,145800,69913956,490,490,490,490,0
20240806,145700,69913956,490,490,490,490,0
20240806,145600,69913956,490,490,490,490,0
20240806,145500,69913956,490,490,490,490,20
20240806,145400,69904156,489,489,489,489,0
20240806,145300,69904156,489,489,489,489,10
20240806,145200,69899266,489,489,489,489,0
20240806,145100,69899266,489,489,489,489,0
20240806,145000,69899266,489,490,490,489,226
20240806,144900,69788750,490,490,490,490,0
20240806,144800,69788750,490,490,490,490,0
20240806,144700,69788750,490,490,490,490,1
20240806,144600,69788260,490,490,490,490,0
20240806,144500,69788260,490,490,490,490,10
20240806,144400,69783360,490,490,490,490,0
20240806,144300,69783360,490,491,491,490,66
20240806,144200,69750970,490,490,490,490,90
20240806,144100,69706870,490,490,490,490,0
20240806,144000,69706870,490,490,490,490,100
20240806,143900,69657870,489,489,489,489,3
20240806,143800,69656403,491,491,491,491,0
20240806,143700,69656403,491,491,491,491,0
20240806,143600,69656403,491,491,491,491,0
20240806,143500,69656403,491,491,491,491,0
20240806,143400,69656403,491,491,491,491,210
20240806,143300,69553293,491,491,491,491,1
20240806,143200,69552802,491,491,491,491,0
20240806,143100,69552802,491,491,491,491,0
20240806,143000,69552802,491,491,491,491,0
20240806,142900,69552802,491,491,491,491,0
20240806,142800,69552802,491,491,491,491,20
20240806,142700,69542982,489,489,489,489,0
20240806,142600,69542982,489,489,489,489,0
20240806,142500,69542982,489,489,489,489,0
20240806,142400,69542982,489,489,489,489,0
20240806,142300,69542982,489,489,489,489,0
20240806,142200,69542982,489,489,489,489,10
20240806,142100,69538092,491,491,491,491,0
20240806,142000,69538092,491,491,491,491,0
20240806,141900,69538092,491,491,491,491,0
20240806,141800,69538092,491,491,491,491,0
20240806,141700,69538092,491,491,491,491,0
20240806,141600,69538092,491,491,491,491,25
20240806,141500,69525817,491,491,491,491,0
20240806,141400,69525817,491,491,491,491,0
20240806,141300,69525817,491,491,491,491,0
20240806,141200,69525817,491,491,491,491,0
20240806,141100,69525817,491,491,491,491,0
20240806,141000,69525817,491,491,491,491,11
20240806,140900,69520416,491,491,491,491,0
20240806,140800,69520416,491,491,491,491,27
20240806,140700,69507159,491,491,491,491,0
20240806,140600,69507159,491,491,491,491,0
20240806,140500,69507159,491,491,491,491,0
20240806,140400,69507159,491,491,491,491,0
20240806,140300,69507159,491,491,491,491,0
20240806,140200,69507159,491,491,491,491,0
20240806,140100,69507159,491,491,491,491,0
20240806,140000,69507159,491,491,491,491,0
20240806,135900,69507159,491,491,491,491,0
20240806,135800,69507159,491,491,491,491,0
20240806,135700,69507159,491,491,491,491,30
20240806,135600,69492429,488,488,488,488,0
20240806,135500,69492429,488,489,489,488,1500
20240806,135400,68759379,491,491,491,491,0
20240806,135300,68759379,491,491,491,491,0
20240806,135200,68759379,491,491,491,491,0
20240806,135100,68759379,491,490,491,490,1650
20240806,135000,67950729,491,491,491,491,0
20240806,134900,67950729,491,491,491,491,0
20240806,134800,67950729,491,491,491,491,5
20240806,134700,67948274,491,491,491,491,0
20240806,134600,67948274,491,491,491,491,0
20240806,134500,67948274,491,491,491,491,0
20240806,134400,67948274,491,491,491,491,0
20240806,134300,67948274,491,491,491,491,0
20240806,134200,67948274,491,491,491,491,0
20240806,134100,67948274,491,491,491,491,0
20240806,134000,67948274,491,491,491,491,10
20240806,133900,67943364,491,491,491,491,0
20240806,133800,67943364,491,491,491,491,222
20240806,133700,67834362,491,491,491,491,0
20240806,133600,67834362,491,491,491,491,0
20240806,133500,67834362,491,491,491,491,0
20240806,133400,67834362,491,491,491,491,0
20240806,133300,67834362,491,491,491,491,4
20240806,133200,67832398,489,489,489,489,0
20240806,133100,67832398,489,489,489,489,0
20240806,133000,67832398,489,490,490,489,1000
20240806,132900,67343397,491,491,491,491,67
20240806,132800,67310500,489,489,489,489,712
20240806,132700,66962332,490,490,490,490,0
20240806,132600,66962332,490,490,490,490,0
20240806,132500,66962332,490,490,490,490,0
20240806,132400,66962332,490,490,490,490,1
20240806,132300,66961842,490,490,490,490,60
20240806,132200,66932442,490,490,490,490,0
20240806,132100,66932442,490,490,490,490,0
20240806,132000,66932442,490,490,490,490,11
20240806,131900,66927052,490,490,490,490,1
20240806,131800,66926562,490,490,490,490,0
20240806,131700,66926562,490,490,490,490,14
20240806,131600,66919702,490,490,490,490,200
20240806,131500,66821702,490,490,490,490,0
20240806,131400,66821702,490,490,490,490,1
20240806,131300,66821212,490,490,490,490,0
20240806,131200,66821212,490,490,490,490,38
20240806,131100,66802592,490,490,490,490,0
20240806,131000,66802592,490,490,490,490,833
20240806,130900,66394422,492,492,492,492,0
20240806,130800,66394422,492,492,492,492,0
20240806,130700,66394422,492,492,492,492,129
20240806,130600,66330954,494,494,494,494,0
20240806,130500,66330954,494,494,494,494,0
20240806,130400,66330954,494,494,494,494,0
20240806,130300,66330954,494,494,494,490,1021
20240806,130200,65830580,494,494,494,494,50
20240806,130100,65805880,490,490,490,490,0
20240806,130000,65805880,490,490,490,490,0
20240806,125900,65805880,490,490,490,490,0
20240806,125800,65805880,490,490,490,490,0
20240806,125700,65805880,490,490,490,490,0
20240806,125600,65805880,490,490,490,490,0
20240806,125500,65805880,490,491,491,490,3039
20240806,125400,64316680,490,490,490,490,0
20240806,125300,64316680,490,490,490,490,0
20240806,125200,64316680,490,490,490,490,0
20240806,125100,64316680,490,493,493,490,5050
20240806,125000,61839361,488,488,488,488,0
20240806,124900,61839361,488,488,488,488,0
20240806,124800,61839361,488,488,488,488,0
20240806,124700,61839361,488,488,488,488,0
20240806,124600,61839361,488,488,488,488,0
20240806,124500,61839361,488,490,490,488,5000
20240806,124400,59396062,492,492,492,492,0
20240806,124300,59396062,492,492,492,492,0
20240806,124200,59396062,492,492,492,492,0
20240806,124100,59396062,492,492,492,492,0
20240806,124000,59396062,492,492,492,492,0
20240806,123900,59396062,492,492,492,492,0
20240806,123800,59396062,492,492,492,492,0
20240806,123700,59396062,492,492,492,492,0
20240806,123600,59396062,492,492,492,492,0
20240806,123500,59396062,492,492,492,492,0
20240806,123400,59396062,492,492,492,492,0
20240806,123300,59396062,492,492,492,492,0
20240806,123200,59396062,492,492,492,492,50
20240806,123100,59371462,491,491,491,491,20
20240806,123000,59361642,490,490,490,490,0
20240806,122900,59361642,490,490,490,490,0
20240806,122800,59361642,490,494,494,490,254
20240806,122700,59236366,491,491,491,491,0
20240806,122600,59236366,491,491,491,491,4759
20240806,122500,56899697,492,492,492,492,0
20240806,122400,56899697,492,492,492,492,0
20240806,122300,56899697,492,492,492,492,0
20240806,122200,56899697,492,492,492,492,0
20240806,122100,56899697,492,492,492,492,546
20240806,122000,56631065,492,492,492,492,0
20240806,121900,56631065,492,492,492,492,0
20240806,121800,56631065,492,492,492,492,0
20240806,121700,56631065,492,492,492,492,2
20240806,121600,56630081,491,491,491,491,0
20240806,121500,56630081,491,491,491,491,0
20240806,121400,56630081,491,491,491,491,0
20240806,121300,56630081,491,491,491,491,0
20240806,121200,56630081,491,491,491,491,0
20240806,121100,56630081,491,491,491,491,0
20240806,121000,56630081,491,491,491,491,107
20240806,120900,56577544,491,491,491,491,5
20240806,120800,56575089,489,489,489,489,0
20240806,120700,56575089,489,489,489,489,0
20240806,120600,56575089,489,489,489,489,0
20240806,120500,56575089,489,489,489,489,0
20240806,120400,56575089,489,489,489,489,0
20240806,120300,56575089,489,489,489,489,0
20240806,120200,56575089,489,489,489,489,0
20240806,120100,56575089,489,489,489,489,0
20240806,120000,56575089,489,489,489,489,0
20240806,115900,56575089,489,489,489,489,20
20240806,115800,56565309,489,489,489,489,0
20240806,115700,56565309,489,489,489,489,0
20240806,115600,56565309,489,489,489,489,0
20240806,115500,56565309,489,489,489,489,0
20240806,115400,56565309,489,489,489,489,90
20240806,115300,56521299,491,491,491,491,0
20240806,115200,56521299,491,491,491,491,0
20240806,115100,56521299,491,491,491,491,0
20240806,115000,56521299,491,491,491,491,0
20240806,114900,56521299,491,490,491,488,770
20240806,114800,56145305,490,490,490,490,0
20240806,114700,56145305,490,490,490,490,0
20240806,114600,56145305,490,490,490,490,0
20240806,114500,56145305,490,490,490,490,0
20240806,114400,56145305,490,490,490,490,0
20240806,114300,56145305,490,490,490,490,0
20240806,114200,56145305,490,490,490,490,0
20240806,114100,56145305,490,490,490,490,0
20240806,114000,56145305,490,490,490,490,0
20240806,113900,56145305,490,490,490,490,0
20240806,113800,56145305,490,490,490,490,220
20240806,113700,56037505,490,490,490,490,0
20240806,113600,56037505,490,490,490,490,0
20240806,113500,56037505,490,490,490,490,2
20240806,113400,56036525,490,490,490,490,0
20240806,113300,56036525,490,490,490,490,0
20240806,113200,56036525,490,490,490,490,0
20240806,113100,56036525,490,490,490,490,0
20240806,113000,56036525,490,490,490,490,0
20240806,112900,56036525,490,490,490,490,0
20240806,112800,56036525,490,490,490,490,0
20240806,112700,56036525,490,490,490,490,0
20240806,112600,56036525,490,490,490,490,0
20240806,112500,56036525,490,490,490,490,338
20240806,112400,55870905,490,490,490,490,0
20240806,112300,55870905,490,490,490,490,0
20240806,112200,55870905,490,490,490,490,0
20240806,112100,55870905,490,490,490,490,80
20240806,112000,55831705,490,490,490,490,0
20240806,111900,55831705,490,490,490,490,0
20240806,111800,55831705,490,490,490,490,0
20240806,111700,55831705,490,490,490,490,0
20240806,111600,55831705,490,490,490,490,0
20240806,111500,55831705,490,490,490,490,0
20240806,111400,55831705,490,490,490,490,0
20240806,111300,55831705,490,490,490,490,0
20240806,111200,55831705,490,490,490,490,2
20240806,111100,55830725,490,490,490,490,0
20240806,111000,55830725,490,490,490,490,0
20240806,110900,55830725,490,490,490,490,1287
20240806,110800,55200095,490,490,490,490,2303
20240806,110700,54071625,490,490,490,490,0
20240806,110600,54071625,490,490,490,490,0
20240806,110500,54071625,490,490,490,490,945
20240806,110400,53608575,490,490,490,490,0
20240806,110300,53608575,490,490,490,490,1555
20240806,110200,52846625,490,490,490,490,0
20240806,110100,52846625,490,488,490,488,1114
20240806,110000,52301765,486,486,486,486,0
20240806,105900,52301765,486,486,486,486,0
20240806,105800,52301765,486,486,486,486,12
20240806,105700,52295933,486,486,486,486,0
20240806,105600,52295933,486,486,486,486,12
20240806,105500,52290101,486,486,486,486,0
20240806,105400,52290101,486,486,486,486,0
20240806,105300,52290101,486,486,486,486,0
20240806,105200,52290101,486,486,486,486,0
20240806,105100,52290101,486,486,486,486,0
20240806,105000,52290101,486,486,486,486,4000
20240806,104900,50346101,486,486,486,486,0
20240806,104800,50346101,486,486,486,486,0
20240806,104700,50346101,486,486,486,486,3000
20240806,104600,48888101,488,488,488,488,0
20240806,104500,48888101,488,488,488,488,1000
20240806,104400,48400101,487,487,487,487,0
20240806,104300,48400101,487,487,487,487,500
20240806,104200,48156601,487,487,487,487,22
20240806,104100,48145887,490,490,490,490,0
20240806,104000,48145887,490,490,490,490,0
20240806,103900,48145887,490,490,490,490,0
20240806,103800,48145887,490,490,490,490,775
20240806,103700,47766137,490,490,490,490,0
20240806,103600,47766137,490,490,490,490,100
20240806,103500,47717137,490,490,490,490,0
20240806,103400,47717137,490,490,490,490,0
20240806,103300,47717137,490,490,490,490,0
20240806,103200,47717137,490,490,490,490,0
20240806,103100,47717137,490,490,490,490,0
20240806,103000,47717137,490,490,490,490,0
20240806,102900,47717137,490,490,490,490,0
20240806,102800,47717137,490,490,490,490,0
20240806,102700,47717137,490,490,490,490,0
20240806,102600,47717137,490,490,490,490,928
20240806,102500,47262417,491,489,491,489,11403
20240806,102400,41676057,486,488,489,486,296
20240806,102300,41531995,483,483,483,483,0
20240806,102200,41531995,483,483,483,483,0
20240806,102100,41531995,483,483,483,483,0
20240806,102000,41531995,483,483,483,483,0
20240806,101900,41531995,483,486,486,483,1004
20240806,101800,41045837,488,488,488,488,0
20240806,101700,41045837,488,488,488,488,0
20240806,101600,41045837,488,486,488,485,2505
20240806,101500,39830838,488,488,488,488,0
20240806,101400,39830838,488,488,488,488,15
20240806,101300,39823518,487,487,487,487,0
20240806,101200,39823518,487,487,487,487,0
20240806,101100,39823518,487,487,487,487,0
20240806,101000,39823518,487,487,487,487,0
20240806,100900,39823518,487,487,487,487,0
20240806,100800,39823518,487,491,491,487,1001
20240806,100700,39332031,491,491,491,491,5
20240806,100600,39329576,491,491,491,491,0
20240806,100500,39329576,491,490,491,490,10
20240806,100400,39324670,490,490,490,490,6
20240806,100300,39321730,485,485,485,485,500
20240806,100200,39079230,491,491,491,491,0
20240806,100100,39079230,491,491,491,491,0
20240806,100000,39079230,491,491,491,491,0
20240806,095900,39079230,491,491,491,491,0
20240806,095800,39079230,491,491,491,491,0
20240806,095700,39079230,491,491,491,491,529
20240806,095600,38819491,491,490,491,490,300
20240806,095500,38672385,492,492,492,492,0
20240806,095400,38672385,492,492,492,492,0
20240806,095300,38672385,492,492,492,492,0
20240806,095200,38672385,492,492,492,492,13
20240806,095100,38665989,492,492,492,492,1
20240806,095000,38665497,480,480,480,480,0
20240806,094900,38665497,480,481,481,480,1570
20240806,094800,37910618,492,492,492,492,1
20240806,094700,37910126,481,481,492,481,1501
20240806,094600,37182645,490,490,490,490,0
20240806,094500,37182645,490,489,494,489,5920
20240806,094400,34269675,490,490,490,490,0
20240806,094300,34269675,490,489,490,489,159
20240806,094200,34191815,471,488,488,471,35268
20240806,094100,17333811,488,488,488,488,21
20240806,094000,17323563,488,488,488,488,1
20240806,093900,17323075,488,488,488,488,0
20240806,093800,17323075,488,488,488,488,2
20240806,093700,17322099,488,488,488,488,349
20240806,093600,17151787,488,488,488,488,15
20240806,093500,17144467,486,486,486,486,0
20240806,093400,17144467,486,486,486,486,151
20240806,093300,17071081,486,486,486,486,0
20240806,093200,17071081,486,486,486,486,44
20240806,093100,17049697,487,487,487,487,400
20240806,093000,16854897,487,487,487,487,10
20240806,092900,16850027,488,488,488,488,0
20240806,092800,16850027,488,488,488,488,0
20240806,092700,16850027,488,488,488,488,0
20240806,092600,16850027,488,488,488,488,0
20240806,092500,16850027,488,487,488,487,100
20240806,092400,16801300,484,484,484,484,0
20240806,092300,16801300,484,484,484,484,0
20240806,092200,16801300,484,484,484,484,0
20240806,092100,16801300,484,484,484,484,50
20240806,092000,16777100,484,484,484,484,200
20240806,091900,16680300,487,488,488,484,307
20240806,091800,16531677,488,487,488,487,162
20240806,091700,16452773,488,488,488,488,0
20240806,091600,16452773,488,488,488,488,265
20240806,091500,16323453,488,488,488,483,353
20240806,091400,16151224,488,490,490,481,14438
20240806,091300,9160217,486,483,486,481,3803
20240806,091200,7320476,493,495,495,481,1156
20240806,091100,6757500,497,497,497,497,0
20240806,091000,6757500,497,498,498,497,310
20240806,090900,6603180,502,483,502,483,156
20240806,090800,6524887,502,504,504,502,934
20240806,090700,6054171,505,505,505,505,0
20240806,090600,6054171,505,505,505,505,0
20240806,090500,6054171,505,488,505,488,1160
20240806,090400,5482780,480,480,480,480,364
20240806,090300,5308060,479,481,481,479,3050
20240806,090200,3843071,480,489,489,480,2140
20240806,090100,2806302,489,480,489,480,130
20240806,090000,2743122,476,471,476,471,5796