stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,183700,39652973,504,504,504,504,70
20240820,183600,39652973,504,504,504,504,0
20240820,183500,39652973,504,504,504,504,0
20240820,183400,39652973,504,504,504,504,0
20240820,183300,39652973,504,504,504,504,0
20240820,183200,39652973,504,504,504,504,0
20240820,183100,39652973,504,504,504,504,0
20240820,183000,39652973,504,504,504,504,0
20240820,182900,39652973,504,504,504,504,0
20240820,182800,39652973,504,504,504,504,0
20240820,182700,39652973,504,504,504,504,0
20240820,182600,39652973,504,504,504,504,0
20240820,182500,39652973,504,504,504,504,0
20240820,182400,39652973,504,504,504,504,0
20240820,182300,39652973,504,504,504,504,0
20240820,182200,39652973,504,504,504,504,0
20240820,182100,39652973,504,504,504,504,0
20240820,182000,39652973,504,504,504,504,0
20240820,181900,39652973,504,504,504,504,0
20240820,181800,39652973,504,504,504,504,0
20240820,181700,39652973,504,504,504,504,0
20240820,181600,39652973,504,504,504,504,0
20240820,181500,39652973,504,504,504,504,0
20240820,181400,39652973,504,504,504,504,0
20240820,181300,39652973,504,504,504,504,0
20240820,181200,39652973,504,504,504,504,0
20240820,181100,39652973,504,504,504,504,0
20240820,181000,39652973,504,504,504,504,0
20240820,180900,39652973,504,504,504,504,0
20240820,180800,39652973,504,504,504,504,0
20240820,180700,39652973,504,504,504,504,70
20240820,180600,39652973,504,504,504,504,0
20240820,180500,39652973,504,504,504,504,0
20240820,180400,39652973,504,504,504,504,0
20240820,180300,39652973,504,504,504,504,0
20240820,180200,39652973,504,504,504,504,0
20240820,180100,39652973,504,504,504,504,0
20240820,180000,39652973,504,504,504,504,0
20240820,175900,39652973,504,504,504,504,0
20240820,175800,39652973,504,504,504,504,0
20240820,175700,39652973,504,504,504,504,0
20240820,175600,39652973,504,504,504,504,0
20240820,175500,39652973,504,504,504,504,0
20240820,175400,39652973,504,504,504,504,0
20240820,175300,39652973,504,504,504,504,0
20240820,175200,39652973,504,504,504,504,0
20240820,175100,39652973,504,504,504,504,0
20240820,175000,39652973,504,504,504,504,0
20240820,174900,39652973,504,504,504,504,0
20240820,174800,39652973,504,504,504,504,0
20240820,174700,39652973,504,504,504,504,0
20240820,174600,39652973,504,504,504,504,0
20240820,174500,39652973,504,504,504,504,0
20240820,174400,39652973,504,504,504,504,0
20240820,174300,39652973,504,504,504,504,0
20240820,174200,39652973,504,504,504,504,0
20240820,174100,39652973,504,504,504,504,0
20240820,174000,39652973,504,504,504,504,0
20240820,173900,39652973,504,504,504,504,0
20240820,173800,39652973,504,504,504,504,0
20240820,173700,39652973,504,504,504,504,70
20240820,173600,39652973,504,504,504,504,0
20240820,173500,39652973,504,504,504,504,0
20240820,173400,39652973,504,504,504,504,0
20240820,173300,39652973,504,504,504,504,0
20240820,173200,39652973,504,504,504,504,0
20240820,173100,39652973,504,504,504,504,0
20240820,173000,39652973,504,504,504,504,0
20240820,172900,39652973,504,504,504,504,0
20240820,172800,39652973,504,504,504,504,0
20240820,172700,39652973,504,504,504,504,0
20240820,172600,39652973,504,504,504,504,0
20240820,172500,39652973,504,504,504,504,0
20240820,172400,39652973,504,504,504,504,0
20240820,172300,39652973,504,504,504,504,0
20240820,172200,39652973,504,504,504,504,0
20240820,172100,39652973,504,504,504,504,0
20240820,172000,39652973,504,504,504,504,0
20240820,171900,39652973,504,504,504,504,0
20240820,171800,39652973,504,504,504,504,0
20240820,171700,39652973,504,504,504,504,0
20240820,171600,39652973,504,504,504,504,0
20240820,171500,39652973,504,504,504,504,0
20240820,171400,39652973,504,504,504,504,0
20240820,171300,39652973,504,504,504,504,0
20240820,171200,39652973,504,504,504,504,0
20240820,171100,39652973,504,504,504,504,0
20240820,171000,39652973,504,504,504,504,0
20240820,170900,39652973,504,504,504,504,0
20240820,170800,39652973,504,504,504,504,0
20240820,170700,39652973,504,504,504,504,70
20240820,170600,39652973,504,504,504,504,0
20240820,170500,39652973,504,504,504,504,0
20240820,170400,39652973,504,504,504,504,0
20240820,170300,39652973,504,504,504,504,0
20240820,170200,39652973,504,504,504,504,0
20240820,170100,39652973,504,504,504,504,0
20240820,170000,39652973,504,504,504,504,0
20240820,165900,39652973,504,504,504,504,0
20240820,165800,39652973,504,504,504,504,0
20240820,165700,39652973,504,504,504,504,0
20240820,165600,39652973,504,504,504,504,0
20240820,165500,39652973,504,504,504,504,0
20240820,165400,39652973,504,504,504,504,0
20240820,165300,39652973,504,504,504,504,0
20240820,165200,39652973,504,504,504,504,0
20240820,165100,39652973,504,504,504,504,0
20240820,165000,39652973,504,504,504,504,0
20240820,164900,39652973,504,504,504,504,0
20240820,164800,39652973,504,504,504,504,0
20240820,164700,39652973,504,504,504,504,0
20240820,164600,39652973,504,504,504,504,0
20240820,164500,39652973,504,504,504,504,0
20240820,164400,39652973,504,504,504,504,0
20240820,164300,39652973,504,504,504,504,0
20240820,164200,39652973,504,504,504,504,0
20240820,164100,39652973,504,504,504,504,0
20240820,164000,39652973,504,504,504,504,0
20240820,163900,39652973,504,504,504,504,0
20240820,163800,39652973,504,504,504,504,0
20240820,163700,39652973,504,504,504,504,70
20240820,163600,39652973,504,504,504,504,0
20240820,163500,39652973,504,504,504,504,0
20240820,163400,39652973,504,504,504,504,0
20240820,163300,39652973,504,504,504,504,0
20240820,163200,39652973,504,504,504,504,0
20240820,163100,39652973,504,504,504,504,0
20240820,163000,39652973,504,504,504,504,0
20240820,162900,39652973,504,504,504,504,0
20240820,162800,39652973,504,504,504,504,0
20240820,162700,39652973,504,504,504,504,0
20240820,162600,39652973,504,504,504,504,0
20240820,162500,39652973,504,504,504,504,0
20240820,162400,39652973,504,504,504,504,0
20240820,162300,39652973,504,504,504,504,0
20240820,162200,39652973,504,504,504,504,0
20240820,162100,39652973,504,504,504,504,0
20240820,162000,39652973,504,504,504,504,0
20240820,161900,39652973,504,504,504,504,0
20240820,161800,39652973,504,504,504,504,0
20240820,161700,39652973,504,504,504,504,0
20240820,161600,39652973,504,504,504,504,0
20240820,161500,39652973,504,504,504,504,0
20240820,161400,39652973,504,504,504,504,0
20240820,161300,39652973,504,504,504,504,0
20240820,161200,39652973,504,504,504,504,0
20240820,161100,39652973,504,504,504,504,0
20240820,161000,39652973,504,504,504,504,0
20240820,160900,39652973,504,504,504,504,0
20240820,160800,39652973,504,504,504,504,0
20240820,160700,39652973,504,504,504,504,70
20240820,160600,39652973,504,504,504,504,0
20240820,160500,39652973,504,504,504,504,0
20240820,160400,39652973,504,504,504,504,0
20240820,160300,39652973,504,504,504,504,0
20240820,160200,39652973,504,504,504,504,0
20240820,160100,39652973,504,504,504,504,0
20240820,160000,39652973,504,504,504,504,0
20240820,155900,39652973,504,504,504,504,0
20240820,155800,39652973,504,504,504,504,0
20240820,155700,39652973,504,504,504,504,0
20240820,155600,39652973,504,504,504,504,0
20240820,155500,39652973,504,504,504,504,0
20240820,155400,39652973,504,504,504,504,0
20240820,155300,39652973,504,504,504,504,0
20240820,155200,39652973,504,504,504,504,0
20240820,155100,39652973,504,504,504,504,0
20240820,155000,39652973,504,504,504,504,0
20240820,154900,39652973,504,504,504,504,0
20240820,154800,39652973,504,504,504,504,0
20240820,154700,39652973,504,504,504,504,0
20240820,154600,39652973,504,504,504,504,0
20240820,154500,39652973,504,504,504,504,0
20240820,154400,39652973,504,504,504,504,0
20240820,154300,39652973,504,504,504,504,0
20240820,154200,39652973,504,504,504,504,0
20240820,154100,39652973,504,504,504,504,0
20240820,154000,39652973,504,504,504,504,0
20240820,153900,39652973,504,504,504,504,0
20240820,153800,39652973,504,504,504,504,0
20240820,153700,39652973,504,504,504,504,70
20240820,153600,39652973,504,504,504,504,0
20240820,153500,39652973,504,504,504,504,0
20240820,153400,39652973,504,504,504,504,0
20240820,153300,39652973,504,504,504,504,0
20240820,153200,39652973,504,504,504,504,0
20240820,153100,39652973,504,504,504,504,0
20240820,153000,39652973,504,504,504,504,70
20240820,152900,39617693,504,504,504,504,0
20240820,152800,39617693,504,504,504,504,0
20240820,152700,39617693,504,504,504,504,0
20240820,152600,39617693,504,504,504,504,0
20240820,152500,39617693,504,504,504,504,0
20240820,152400,39617693,504,504,504,504,0
20240820,152300,39617693,504,504,504,504,0
20240820,152200,39617693,504,504,504,504,0
20240820,152100,39617693,504,504,504,504,0
20240820,152000,39617693,504,504,504,504,0
20240820,151900,39617693,504,504,504,504,0
20240820,151800,39617693,504,504,504,504,0
20240820,151700,39617693,504,504,504,504,0
20240820,151600,39617693,504,504,504,504,0
20240820,151500,39617693,504,504,504,504,0
20240820,151400,39617693,504,504,504,504,0
20240820,151300,39617693,504,504,504,504,0
20240820,151200,39617693,504,504,504,504,0
20240820,151100,39617693,504,504,504,504,0
20240820,151000,39617693,504,504,504,504,0
20240820,150900,39617693,504,504,504,504,0
20240820,150800,39617693,504,504,504,504,0
20240820,150700,39617693,504,504,504,504,0
20240820,150600,39617693,504,504,504,504,0
20240820,150500,39617693,504,504,504,504,300
20240820,150400,39466493,503,503,503,503,263
20240820,150300,39334204,504,504,504,504,1
20240820,150200,39333700,504,504,504,504,0
20240820,150100,39333700,504,504,504,504,0
20240820,150000,39333700,504,504,504,504,0
20240820,145900,39333700,504,504,504,504,0
20240820,145800,39333700,504,504,504,504,0
20240820,145700,39333700,504,504,504,504,0
20240820,145600,39333700,504,504,504,504,0
20240820,145500,39333700,504,504,504,504,0
20240820,145400,39333700,504,504,504,504,0
20240820,145300,39333700,504,504,504,504,100
20240820,145200,39283300,504,504,504,504,5
20240820,145100,39280780,504,504,504,504,0
20240820,145000,39280780,504,504,504,504,0
20240820,144900,39280780,504,504,504,504,0
20240820,144800,39280780,504,504,504,504,0
20240820,144700,39280780,504,504,504,504,0
20240820,144600,39280780,504,504,504,504,0
20240820,144500,39280780,504,504,504,504,0
20240820,144400,39280780,504,504,504,504,0
20240820,144300,39280780,504,504,504,504,0
20240820,144200,39280780,504,504,504,504,0
20240820,144100,39280780,504,504,504,504,0
20240820,144000,39280780,504,504,504,504,30
20240820,143900,39265660,503,503,503,503,474
20240820,143800,39027238,503,503,503,503,0
20240820,143700,39027238,503,503,503,503,0
20240820,143600,39027238,503,503,503,503,0
20240820,143500,39027238,503,503,503,503,0
20240820,143400,39027238,503,503,503,503,864
20240820,143300,38592646,503,503,503,503,0
20240820,143200,38592646,503,503,503,503,0
20240820,143100,38592646,503,503,503,503,0
20240820,143000,38592646,503,503,503,503,1740
20240820,142900,37717426,502,502,502,502,0
20240820,142800,37717426,502,502,502,502,370
20240820,142700,37531686,502,502,502,502,0
20240820,142600,37531686,502,502,502,502,0
20240820,142500,37531686,502,502,502,502,0
20240820,142400,37531686,502,502,502,502,0
20240820,142300,37531686,502,502,502,502,44
20240820,142200,37509598,502,502,502,502,2646
20240820,142100,36181306,502,502,502,502,100
20240820,142000,36131106,502,502,502,502,0
20240820,141900,36131106,502,502,502,502,0
20240820,141800,36131106,502,502,502,502,20
20240820,141700,36121066,502,502,502,502,1000
20240820,141600,35619066,502,502,502,502,0
20240820,141500,35619066,502,502,502,502,0
20240820,141400,35619066,502,502,502,502,0
20240820,141300,35619066,502,502,502,502,2
20240820,141200,35618062,502,502,502,502,0
20240820,141100,35618062,502,502,502,502,0
20240820,141000,35618062,502,502,502,502,0
20240820,140900,35618062,502,502,502,502,0
20240820,140800,35618062,502,502,502,502,100
20240820,140700,35567862,502,502,502,502,51
20240820,140600,35542260,502,502,502,502,0
20240820,140500,35542260,502,502,502,502,0
20240820,140400,35542260,502,502,502,502,0
20240820,140300,35542260,502,502,502,502,0
20240820,140200,35542260,502,502,502,502,0
20240820,140100,35542260,502,502,502,502,30
20240820,140000,35527200,502,502,502,502,0
20240820,135900,35527200,502,502,502,502,0
20240820,135800,35527200,502,502,502,502,0
20240820,135700,35527200,502,502,502,502,0
20240820,135600,35527200,502,502,502,502,0
20240820,135500,35527200,502,502,502,502,2
20240820,135400,35526196,502,502,502,502,2
20240820,135300,35525192,502,502,502,502,0
20240820,135200,35525192,502,502,502,502,0
20240820,135100,35525192,502,502,502,502,0
20240820,135000,35525192,502,502,502,502,1149
20240820,134900,34948394,502,502,502,502,0
20240820,134800,34948394,502,502,502,502,0
20240820,134700,34948394,502,502,502,502,2000
20240820,134600,33944394,502,502,502,502,2
20240820,134500,33943390,502,502,502,502,0
20240820,134400,33943390,502,502,502,502,106
20240820,134300,33890178,502,502,502,502,500
20240820,134200,33639178,502,502,502,502,1
20240820,134100,33638676,502,502,502,502,7
20240820,134000,33635162,502,502,502,502,0
20240820,133900,33635162,502,502,502,502,90
20240820,133800,33589982,502,502,502,502,2153
20240820,133700,32509176,503,503,503,503,0
20240820,133600,32509176,503,503,503,503,1
20240820,133500,32508673,503,503,503,503,1
20240820,133400,32508170,503,503,503,503,0
20240820,133300,32508170,503,503,503,503,0
20240820,133200,32508170,503,503,503,503,57
20240820,133100,32479499,503,503,503,503,10
20240820,133000,32474469,503,503,503,503,30
20240820,132900,32459379,501,501,501,501,0
20240820,132800,32459379,501,502,502,501,2066
20240820,132700,31424046,503,503,503,503,0
20240820,132600,31424046,503,503,503,503,0
20240820,132500,31424046,503,503,503,503,0
20240820,132400,31424046,503,503,503,503,0
20240820,132300,31424046,503,503,503,503,0
20240820,132200,31424046,503,503,503,503,0
20240820,132100,31424046,503,503,503,503,0
20240820,132000,31424046,503,503,503,503,0
20240820,131900,31424046,503,503,503,503,0
20240820,131800,31424046,503,503,503,503,1
20240820,131700,31423543,502,502,502,502,10
20240820,131600,31418523,501,501,501,501,640
20240820,131500,31097883,504,504,504,504,29
20240820,131400,31083267,504,504,504,504,0
20240820,131300,31083267,504,504,504,504,0
20240820,131200,31083267,504,504,504,504,0
20240820,131100,31083267,504,504,504,504,0
20240820,131000,31083267,504,504,504,504,0
20240820,130900,31083267,504,504,504,504,0
20240820,130800,31083267,504,504,504,504,0
20240820,130700,31083267,504,504,504,504,0
20240820,130600,31083267,504,504,504,504,9
20240820,130500,31078731,501,503,503,501,5000
20240820,130400,28573064,504,504,504,504,0
20240820,130300,28573064,504,504,504,504,0
20240820,130200,28573064,504,504,504,504,0
20240820,130100,28573064,504,504,504,504,0
20240820,130000,28573064,504,504,504,504,0
20240820,125900,28573064,504,504,504,504,0
20240820,125800,28573064,504,504,504,504,0
20240820,125700,28573064,504,504,504,504,1
20240820,125600,28572560,504,504,504,504,0
20240820,125500,28572560,504,504,504,504,0
20240820,125400,28572560,504,504,504,504,43
20240820,125300,28550888,504,504,504,504,0
20240820,125200,28550888,504,504,504,504,0
20240820,125100,28550888,504,504,504,504,20
20240820,125000,28540808,503,503,503,503,0
20240820,124900,28540808,503,503,503,503,0
20240820,124800,28540808,503,503,503,503,0
20240820,124700,28540808,503,503,503,503,0
20240820,124600,28540808,503,503,503,503,0
20240820,124500,28540808,503,503,503,503,0
20240820,124400,28540808,503,503,503,503,0
20240820,124300,28540808,503,503,503,503,0
20240820,124200,28540808,503,503,503,503,0
20240820,124100,28540808,503,503,503,503,0
20240820,124000,28540808,503,503,503,503,0
20240820,123900,28540808,503,503,503,503,0
20240820,123800,28540808,503,503,503,503,0
20240820,123700,28540808,503,503,503,503,519
20240820,123600,28279751,504,504,504,504,0
20240820,123500,28279751,504,504,504,504,8
20240820,123400,28275719,504,504,504,504,99
20240820,123300,28225823,504,504,504,504,1
20240820,123200,28225319,504,504,504,504,0
20240820,123100,28225319,504,504,504,504,0
20240820,123000,28225319,504,504,504,504,0
20240820,122900,28225319,504,504,504,504,0
20240820,122800,28225319,504,504,504,504,0
20240820,122700,28225319,504,504,504,504,0
20240820,122600,28225319,504,504,504,504,0
20240820,122500,28225319,504,504,504,504,0
20240820,122400,28225319,504,504,504,504,0
20240820,122300,28225319,504,504,504,504,0
20240820,122200,28225319,504,504,504,504,0
20240820,122100,28225319,504,504,504,504,0
20240820,122000,28225319,504,504,504,504,0
20240820,121900,28225319,504,504,504,504,0
20240820,121800,28225319,504,504,504,504,0
20240820,121700,28225319,504,504,504,504,0
20240820,121600,28225319,504,504,504,504,10
20240820,121500,28220279,504,504,504,504,0
20240820,121400,28220279,504,504,504,504,0
20240820,121300,28220279,504,504,504,504,1
20240820,121200,28219775,504,504,504,504,2
20240820,121100,28218767,504,504,504,504,0
20240820,121000,28218767,504,504,504,504,0
20240820,120900,28218767,504,504,504,504,0
20240820,120800,28218767,504,504,504,504,1
20240820,120700,28218263,504,504,504,504,0
20240820,120600,28218263,504,504,504,504,0
20240820,120500,28218263,504,504,504,504,0
20240820,120400,28218263,504,504,504,504,0
20240820,120300,28218263,504,504,504,504,0
20240820,120200,28218263,504,504,504,504,0
20240820,120100,28218263,504,504,504,504,0
20240820,120000,28218263,504,504,504,504,0
20240820,115900,28218263,504,504,504,504,2
20240820,115800,28217255,504,504,504,504,0
20240820,115700,28217255,504,504,504,504,0
20240820,115600,28217255,504,504,504,504,0
20240820,115500,28217255,504,504,504,504,1
20240820,115400,28216751,502,502,502,502,0
20240820,115300,28216751,502,502,502,502,0
20240820,115200,28216751,502,502,502,502,0
20240820,115100,28216751,502,503,503,502,2000
20240820,115000,27211659,503,503,503,503,0
20240820,114900,27211659,503,503,503,503,1
20240820,114800,27211156,503,503,503,503,907
20240820,114700,26754935,505,505,505,505,34
20240820,114600,26737765,505,502,505,502,3510
20240820,114500,24974715,502,502,502,502,1500
20240820,114400,24221715,502,502,502,502,6000
20240820,114300,21209715,502,502,502,502,0
20240820,114200,21209715,502,503,503,502,3228
20240820,114100,19589125,502,502,502,502,0
20240820,114000,19589125,502,502,502,502,0
20240820,113900,19589125,502,502,502,502,0
20240820,113800,19589125,502,502,502,502,0
20240820,113700,19589125,502,502,502,502,0
20240820,113600,19589125,502,502,502,502,0
20240820,113500,19589125,502,502,502,502,0
20240820,113400,19589125,502,502,502,502,2000
20240820,113300,18585125,506,506,506,506,0
20240820,113200,18585125,506,506,506,506,1
20240820,113100,18584619,502,502,502,502,0
20240820,113000,18584619,502,502,502,502,0
20240820,112900,18584619,502,502,502,502,46
20240820,112800,18561527,506,506,506,506,0
20240820,112700,18561527,506,506,506,506,0
20240820,112600,18561527,506,506,506,506,0
20240820,112500,18561527,506,506,506,506,1
20240820,112400,18561021,503,503,503,503,2000
20240820,112300,17555021,503,503,503,503,1
20240820,112200,17554518,502,502,502,502,0
20240820,112100,17554518,502,502,502,502,0
20240820,112000,17554518,502,502,502,502,0
20240820,111900,17554518,502,502,502,502,0
20240820,111800,17554518,502,502,502,502,0
20240820,111700,17554518,502,502,502,502,0
20240820,111600,17554518,502,502,502,502,0
20240820,111500,17554518,502,502,502,502,0
20240820,111400,17554518,502,503,503,502,4970
20240820,111300,15056361,503,503,503,503,0
20240820,111200,15056361,503,503,503,503,101
20240820,111100,15005558,506,506,506,506,0
20240820,111000,15005558,506,506,506,506,0
20240820,110900,15005558,506,506,506,506,0
20240820,110800,15005558,506,506,506,506,0
20240820,110700,15005558,506,506,506,506,4
20240820,110600,15003534,503,503,503,503,0
20240820,110500,15003534,503,503,503,503,0
20240820,110400,15003534,503,503,503,503,0
20240820,110300,15003534,503,503,503,503,50
20240820,110200,14978384,503,503,503,503,0
20240820,110100,14978384,503,503,503,503,0
20240820,110000,14978384,503,503,503,503,0
20240820,105900,14978384,503,503,503,503,0
20240820,105800,14978384,503,505,505,503,5000
20240820,105700,12461537,505,505,505,505,0
20240820,105600,12461537,505,505,505,505,0
20240820,105500,12461537,505,505,505,505,0
20240820,105400,12461537,505,505,505,505,0
20240820,105300,12461537,505,505,505,505,0
20240820,105200,12461537,505,505,505,505,0
20240820,105100,12461537,505,505,505,505,1
20240820,105000,12461032,504,504,504,504,1051
20240820,104900,11931328,504,504,504,504,0
20240820,104800,11931328,504,504,504,504,0
20240820,104700,11931328,504,504,504,504,0
20240820,104600,11931328,504,504,504,504,298
20240820,104500,11781136,504,504,504,504,0
20240820,104400,11781136,504,504,504,504,651
20240820,104300,11453032,504,506,506,504,2
20240820,104200,11452022,506,506,506,506,426
20240820,104100,11236466,506,506,506,506,0
20240820,104000,11236466,506,506,506,506,0
20240820,103900,11236466,506,506,506,506,5
20240820,103800,11233936,504,504,504,504,5059
20240820,103700,8684200,504,504,504,504,0
20240820,103600,8684200,504,504,504,504,0
20240820,103500,8684200,504,505,505,504,5900
20240820,103400,5707269,506,506,506,506,0
20240820,103300,5707269,506,506,506,506,65
20240820,103200,5674379,506,506,506,506,0
20240820,103100,5674379,506,506,506,506,500
20240820,103000,5421379,505,505,505,505,0
20240820,102900,5421379,505,505,505,505,0
20240820,102800,5421379,505,505,505,505,0
20240820,102700,5421379,505,505,505,505,0
20240820,102600,5421379,505,505,505,505,0
20240820,102500,5421379,505,505,505,505,0
20240820,102400,5421379,505,505,505,505,0
20240820,102300,5421379,505,505,505,505,0
20240820,102200,5421379,505,505,505,505,0
20240820,102100,5421379,505,505,505,505,0
20240820,102000,5421379,505,505,505,505,0
20240820,101900,5421379,505,505,505,505,0
20240820,101800,5421379,505,505,505,505,0
20240820,101700,5421379,505,505,505,505,1600
20240820,101600,4613379,505,505,505,505,0
20240820,101500,4613379,505,505,505,505,0
20240820,101400,4613379,505,506,506,505,1000
20240820,101300,4108205,506,506,506,506,0
20240820,101200,4108205,506,506,506,506,0
20240820,101100,4108205,506,507,507,506,96
20240820,101000,4059579,507,507,507,507,1
20240820,100900,4059072,507,507,507,507,0
20240820,100800,4059072,507,507,507,507,0
20240820,100700,4059072,507,507,507,507,0
20240820,100600,4059072,507,506,507,506,3
20240820,100500,4057553,507,507,507,507,0
20240820,100400,4057553,507,507,507,507,0
20240820,100300,4057553,507,507,507,507,0
20240820,100200,4057553,507,507,507,507,0
20240820,100100,4057553,507,507,507,507,0
20240820,100000,4057553,507,507,507,507,0
20240820,095900,4057553,507,507,507,507,20
20240820,095800,4047413,505,505,505,505,0
20240820,095700,4047413,505,505,505,505,0
20240820,095600,4047413,505,506,506,505,1000
20240820,095500,3542312,507,507,507,507,0
20240820,095400,3542312,507,507,507,507,0
20240820,095300,3542312,507,507,507,507,0
20240820,095200,3542312,507,507,507,507,0
20240820,095100,3542312,507,507,507,507,0
20240820,095000,3542312,507,507,507,507,0
20240820,094900,3542312,507,507,507,507,21
20240820,094800,3531665,508,508,508,508,0
20240820,094700,3531665,508,508,508,508,0
20240820,094600,3531665,508,508,508,508,0
20240820,094500,3531665,508,508,508,508,0
20240820,094400,3531665,508,508,508,508,5
20240820,094300,3529125,508,507,508,507,286
20240820,094200,3384113,507,507,507,507,0
20240820,094100,3384113,507,507,507,507,6
20240820,094000,3381071,507,507,507,507,5
20240820,093900,3378536,507,507,507,507,0
20240820,093800,3378536,507,507,507,507,0
20240820,093700,3378536,507,507,507,507,5
20240820,093600,3376001,507,507,507,507,42
20240820,093500,3354707,506,506,506,506,2
20240820,093400,3353695,506,506,506,506,10
20240820,093300,3348635,508,505,508,505,40
20240820,093200,3328376,505,506,506,505,307
20240820,093100,3173073,506,506,506,506,1397
20240820,093000,2466191,506,506,506,506,1394
20240820,092900,1760827,507,507,507,507,0
20240820,092800,1760827,507,507,507,507,0
20240820,092700,1760827,507,507,507,507,100
20240820,092600,1710127,506,506,506,506,900
20240820,092500,1254727,506,507,507,506,880
20240820,092400,809402,508,508,508,508,0
20240820,092300,809402,508,508,508,508,0
20240820,092200,809402,508,508,508,508,0
20240820,092100,809402,508,508,508,508,0
20240820,092000,809402,508,508,508,508,10
20240820,091900,804322,508,508,508,508,0
20240820,091800,804322,508,508,508,508,0
20240820,091700,804322,508,508,508,508,0
20240820,091600,804322,508,508,508,508,1
20240820,091500,803814,509,509,509,509,0
20240820,091400,803814,509,509,509,509,0
20240820,091300,803814,509,509,509,509,0
20240820,091200,803814,509,509,509,509,0
20240820,091100,803814,509,509,509,509,0
20240820,091000,803814,509,509,509,509,2
20240820,090900,802796,509,509,509,509,0
20240820,090800,802796,509,509,509,509,0
20240820,090700,802796,509,509,509,509,0
20240820,090600,802796,509,509,509,509,0
20240820,090500,802796,509,509,509,509,0
20240820,090400,802796,509,509,509,509,0
20240820,090300,802796,509,509,509,509,0
20240820,090200,802796,509,509,509,509,0
20240820,090100,802796,509,511,511,509,1541
20240820,090000,16830,510,510,510,510,33