stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,190000,88996422,630,630,630,630,4247
20240806,185900,88996422,630,630,630,630,0
20240806,185800,88996422,630,630,630,630,0
20240806,185700,88996422,630,630,630,630,0
20240806,185600,88996422,630,630,630,630,0
20240806,185500,88996422,630,630,630,630,0
20240806,185400,88996422,630,630,630,630,0
20240806,185300,88996422,630,630,630,630,0
20240806,185200,88996422,630,630,630,630,0
20240806,185100,88996422,630,630,630,630,0
20240806,185000,88996422,630,630,630,630,0
20240806,184900,88996422,630,630,630,630,0
20240806,184800,88996422,630,630,630,630,0
20240806,184700,88996422,630,630,630,630,0
20240806,184600,88996422,630,630,630,630,0
20240806,184500,88996422,630,630,630,630,0
20240806,184400,88996422,630,630,630,630,0
20240806,184300,88996422,630,630,630,630,0
20240806,184200,88996422,630,630,630,630,0
20240806,184100,88996422,630,630,630,630,0
20240806,184000,88996422,630,630,630,630,0
20240806,183900,88996422,630,630,630,630,0
20240806,183800,88996422,630,630,630,630,0
20240806,183700,88996422,630,630,630,630,0
20240806,183600,88996422,630,630,630,630,0
20240806,183500,88996422,630,630,630,630,0
20240806,183400,88996422,630,630,630,630,0
20240806,183300,88996422,630,630,630,630,0
20240806,183200,88996422,630,630,630,630,0
20240806,183100,88996422,630,630,630,630,0
20240806,183000,88996422,630,630,630,630,4247
20240806,182900,88996422,630,630,630,630,0
20240806,182800,88996422,630,630,630,630,0
20240806,182700,88996422,630,630,630,630,0
20240806,182600,88996422,630,630,630,630,0
20240806,182500,88996422,630,630,630,630,0
20240806,182400,88996422,630,630,630,630,0
20240806,182300,88996422,630,630,630,630,0
20240806,182200,88996422,630,630,630,630,0
20240806,182100,88996422,630,630,630,630,0
20240806,182000,88996422,630,630,630,630,0
20240806,181900,88996422,630,630,630,630,0
20240806,181800,88996422,630,630,630,630,0
20240806,181700,88996422,630,630,630,630,0
20240806,181600,88996422,630,630,630,630,0
20240806,181500,88996422,630,630,630,630,0
20240806,181400,88996422,630,630,630,630,0
20240806,181300,88996422,630,630,630,630,0
20240806,181200,88996422,630,630,630,630,0
20240806,181100,88996422,630,630,630,630,0
20240806,181000,88996422,630,630,630,630,0
20240806,180900,88996422,630,630,630,630,0
20240806,180800,88996422,630,630,630,630,0
20240806,180700,88996422,630,630,630,630,0
20240806,180600,88996422,630,630,630,630,0
20240806,180500,88996422,630,630,630,630,0
20240806,180400,88996422,630,630,630,630,0
20240806,180300,88996422,630,630,630,630,0
20240806,180200,88996422,630,630,630,630,0
20240806,180100,88996422,630,630,630,630,0
20240806,180000,88996422,630,630,630,630,4247
20240806,175900,88996422,630,630,630,630,0
20240806,175800,88996422,630,630,630,630,0
20240806,175700,88996422,630,630,630,630,0
20240806,175600,88996422,630,630,630,630,0
20240806,175500,88996422,630,630,630,630,0
20240806,175400,88996422,630,630,630,630,0
20240806,175300,88996422,630,630,630,630,0
20240806,175200,88996422,630,630,630,630,0
20240806,175100,88996422,630,630,630,630,0
20240806,175000,88996422,630,630,630,630,0
20240806,174900,88996422,630,630,630,630,0
20240806,174800,88996422,630,630,630,630,0
20240806,174700,88996422,630,630,630,630,0
20240806,174600,88996422,630,630,630,630,0
20240806,174500,88996422,630,630,630,630,0
20240806,174400,88996422,630,630,630,630,0
20240806,174300,88996422,630,630,630,630,0
20240806,174200,88996422,630,630,630,630,0
20240806,174100,88996422,630,630,630,630,0
20240806,174000,88996422,630,630,630,630,0
20240806,173900,88996422,630,630,630,630,0
20240806,173800,88996422,630,630,630,630,0
20240806,173700,88996422,630,630,630,630,0
20240806,173600,88996422,630,630,630,630,0
20240806,173500,88996422,630,630,630,630,0
20240806,173400,88996422,630,630,630,630,0
20240806,173300,88996422,630,630,630,630,0
20240806,173200,88996422,630,630,630,630,0
20240806,173100,88996422,630,630,630,630,0
20240806,173000,88996422,630,630,630,630,4247
20240806,172900,88996422,630,630,630,630,0
20240806,172800,88996422,630,630,630,630,0
20240806,172700,88996422,630,630,630,630,0
20240806,172600,88996422,630,630,630,630,0
20240806,172500,88996422,630,630,630,630,0
20240806,172400,88996422,630,630,630,630,0
20240806,172300,88996422,630,630,630,630,0
20240806,172200,88996422,630,630,630,630,0
20240806,172100,88996422,630,630,630,630,0
20240806,172000,88996422,630,630,630,630,0
20240806,171900,88996422,630,630,630,630,0
20240806,171800,88996422,630,630,630,630,0
20240806,171700,88996422,630,630,630,630,0
20240806,171600,88996422,630,630,630,630,0
20240806,171500,88996422,630,630,630,630,0
20240806,171400,88996422,630,630,630,630,0
20240806,171300,88996422,630,630,630,630,0
20240806,171200,88996422,630,630,630,630,0
20240806,171100,88996422,630,630,630,630,0
20240806,171000,88996422,630,630,630,630,0
20240806,170900,88996422,630,630,630,630,0
20240806,170800,88996422,630,630,630,630,0
20240806,170700,88996422,630,630,630,630,0
20240806,170600,88996422,630,630,630,630,0
20240806,170500,88996422,630,630,630,630,0
20240806,170400,88996422,630,630,630,630,0
20240806,170300,88996422,630,630,630,630,0
20240806,170200,88996422,630,630,630,630,0
20240806,170100,88996422,630,630,630,630,0
20240806,170000,88996422,630,630,630,630,4247
20240806,165900,88996422,630,630,630,630,0
20240806,165800,88996422,630,630,630,630,0
20240806,165700,88996422,630,630,630,630,0
20240806,165600,88996422,630,630,630,630,0
20240806,165500,88996422,630,630,630,630,0
20240806,165400,88996422,630,630,630,630,0
20240806,165300,88996422,630,630,630,630,0
20240806,165200,88996422,630,630,630,630,0
20240806,165100,88996422,630,630,630,630,0
20240806,165000,88996422,630,630,630,630,0
20240806,164900,88996422,630,630,630,630,0
20240806,164800,88996422,630,630,630,630,0
20240806,164700,88996422,630,630,630,630,0
20240806,164600,88996422,630,630,630,630,0
20240806,164500,88996422,630,630,630,630,0
20240806,164400,88996422,630,630,630,630,0
20240806,164300,88996422,630,630,630,630,0
20240806,164200,88996422,630,630,630,630,0
20240806,164100,88996422,630,630,630,630,0
20240806,164000,88996422,630,630,630,630,0
20240806,163900,88996422,630,630,630,630,0
20240806,163800,88996422,630,630,630,630,0
20240806,163700,88996422,630,630,630,630,0
20240806,163600,88996422,630,630,630,630,0
20240806,163500,88996422,630,630,630,630,0
20240806,163400,88996422,630,630,630,630,0
20240806,163300,88996422,630,630,630,630,0
20240806,163200,88996422,630,630,630,630,0
20240806,163100,88996422,630,630,630,630,0
20240806,163000,88996422,630,630,630,630,4247
20240806,162900,88996422,630,630,630,630,0
20240806,162800,88996422,630,630,630,630,0
20240806,162700,88996422,630,630,630,630,0
20240806,162600,88996422,630,630,630,630,0
20240806,162500,88996422,630,630,630,630,0
20240806,162400,88996422,630,630,630,630,0
20240806,162300,88996422,630,630,630,630,0
20240806,162200,88996422,630,630,630,630,0
20240806,162100,88996422,630,630,630,630,0
20240806,162000,88996422,630,630,630,630,0
20240806,161900,88996422,630,630,630,630,0
20240806,161800,88996422,630,630,630,630,0
20240806,161700,88996422,630,630,630,630,0
20240806,161600,88996422,630,630,630,630,0
20240806,161500,88996422,630,630,630,630,0
20240806,161400,88996422,630,630,630,630,0
20240806,161300,88996422,630,630,630,630,0
20240806,161200,88996422,630,630,630,630,0
20240806,161100,88996422,630,630,630,630,0
20240806,161000,88996422,630,630,630,630,0
20240806,160900,88996422,630,630,630,630,0
20240806,160800,88996422,630,630,630,630,0
20240806,160700,88996422,630,630,630,630,0
20240806,160600,88996422,630,630,630,630,0
20240806,160500,88996422,630,630,630,630,0
20240806,160400,88996422,630,630,630,630,0
20240806,160300,88996422,630,630,630,630,0
20240806,160200,88996422,630,630,630,630,0
20240806,160100,88996422,630,630,630,630,0
20240806,160000,88996422,630,630,630,630,4247
20240806,155900,88996422,630,630,630,630,0
20240806,155800,88996422,630,630,630,630,0
20240806,155700,88996422,630,630,630,630,0
20240806,155600,88996422,630,630,630,630,0
20240806,155500,88996422,630,630,630,630,0
20240806,155400,88996422,630,630,630,630,0
20240806,155300,88996422,630,630,630,630,0
20240806,155200,88996422,630,630,630,630,0
20240806,155100,88996422,630,630,630,630,0
20240806,155000,88996422,630,630,630,630,0
20240806,154900,88996422,630,630,630,630,0
20240806,154800,88996422,630,630,630,630,0
20240806,154700,88996422,630,630,630,630,0
20240806,154600,88996422,630,630,630,630,0
20240806,154500,88996422,630,630,630,630,0
20240806,154400,88996422,630,630,630,630,0
20240806,154300,88996422,630,630,630,630,0
20240806,154200,88996422,630,630,630,630,0
20240806,154100,88996422,630,630,630,630,0
20240806,154000,88996422,630,630,630,630,0
20240806,153900,88996422,630,630,630,630,0
20240806,153800,88996422,630,630,630,630,0
20240806,153700,88996422,630,630,630,630,0
20240806,153600,88996422,630,630,630,630,0
20240806,153500,88996422,630,630,630,630,0
20240806,153400,88996422,630,630,630,630,0
20240806,153300,88996422,630,630,630,630,0
20240806,153200,88996422,630,630,630,630,0
20240806,153100,88996422,630,630,630,630,0
20240806,153000,88996422,630,630,630,630,8494
20240806,152900,86320812,628,628,628,628,0
20240806,152800,86320812,628,628,628,628,0
20240806,152700,86320812,628,628,628,628,0
20240806,152600,86320812,628,628,628,628,0
20240806,152500,86320812,628,628,628,628,0
20240806,152400,86320812,628,628,628,628,0
20240806,152300,86320812,628,628,628,628,0
20240806,152200,86320812,628,628,628,628,0
20240806,152100,86320812,628,628,628,628,0
20240806,152000,86320812,628,628,628,628,0
20240806,151900,86320812,628,630,630,628,1005
20240806,151800,85687842,630,631,631,630,354
20240806,151700,85464476,631,631,631,631,0
20240806,151600,85464476,631,635,635,631,2005
20240806,151500,84199311,636,633,636,632,1905
20240806,151400,82994661,636,636,636,636,1
20240806,151300,82994025,636,636,636,636,0
20240806,151200,82994025,636,636,636,636,1
20240806,151100,82993389,633,633,633,633,0
20240806,151000,82993389,633,633,633,633,0
20240806,150900,82993389,633,633,633,633,0
20240806,150800,82993389,633,633,633,633,800
20240806,150700,82486989,633,633,633,633,0
20240806,150600,82486989,633,633,633,633,190
20240806,150500,82366719,638,638,638,638,0
20240806,150400,82366719,638,638,638,638,0
20240806,150300,82366719,638,638,638,638,1
20240806,150200,82366081,631,631,631,631,0
20240806,150100,82366081,631,631,631,631,1005
20240806,150000,81731926,632,631,634,631,423
20240806,145900,81464969,631,631,631,631,148
20240806,145800,81371581,631,632,632,631,985
20240806,145700,80749731,632,632,632,632,0
20240806,145600,80749731,632,632,632,632,0
20240806,145500,80749731,632,632,632,632,0
20240806,145400,80749731,632,632,632,632,200
20240806,145300,80623331,632,635,635,632,176
20240806,145200,80511871,635,635,635,635,0
20240806,145100,80511871,635,635,635,635,0
20240806,145000,80511871,635,635,635,635,0
20240806,144900,80511871,635,635,635,635,49
20240806,144800,80480756,636,638,638,636,452
20240806,144700,80193282,638,638,638,638,94
20240806,144600,80133310,636,636,636,636,0
20240806,144500,80133310,636,636,636,636,0
20240806,144400,80133310,636,637,637,636,254
20240806,144300,79971513,638,638,638,638,1
20240806,144200,79970875,622,622,622,622,0
20240806,144100,79970875,622,622,622,622,0
20240806,144000,79970875,622,622,622,622,0
20240806,143900,79970875,622,622,622,622,0
20240806,143800,79970875,622,641,641,622,4641
20240806,143700,77073390,636,636,636,636,0
20240806,143600,77073390,636,636,636,636,775
20240806,143500,76580490,637,639,639,637,3000
20240806,143400,74668780,647,647,647,647,1
20240806,143300,74668133,640,640,640,640,0
20240806,143200,74668133,640,640,640,640,0
20240806,143100,74668133,640,640,640,640,0
20240806,143000,74668133,640,640,640,640,0
20240806,142900,74668133,640,640,640,640,0
20240806,142800,74668133,640,640,640,640,0
20240806,142700,74668133,640,642,642,640,37
20240806,142600,74644450,643,640,643,640,1001
20240806,142500,74003807,640,640,640,640,0
20240806,142400,74003807,640,641,641,640,2000
20240806,142300,72722807,641,641,641,641,1500
20240806,142200,71761307,641,645,645,641,10500
20240806,142100,65020649,645,645,645,645,0
20240806,142000,65020649,645,645,645,645,0
20240806,141900,65020649,645,645,645,645,700
20240806,141800,64569149,648,648,648,648,0
20240806,141700,64569149,648,648,648,648,0
20240806,141600,64569149,648,648,648,648,0
20240806,141500,64569149,648,648,648,648,0
20240806,141400,64569149,648,648,648,648,0
20240806,141300,64569149,648,648,648,648,0
20240806,141200,64569149,648,648,648,648,0
20240806,141100,64569149,648,648,648,648,0
20240806,141000,64569149,648,648,648,648,0
20240806,140900,64569149,648,648,648,648,0
20240806,140800,64569149,648,648,648,648,0
20240806,140700,64569149,648,648,648,648,1
20240806,140600,64568501,645,645,645,645,0
20240806,140500,64568501,645,645,645,645,0
20240806,140400,64568501,645,645,645,645,0
20240806,140300,64568501,645,646,646,645,800
20240806,140200,64052442,648,648,648,648,0
20240806,140100,64052442,648,648,648,648,0
20240806,140000,64052442,648,648,648,648,2000
20240806,135900,62756442,648,648,648,648,5000
20240806,135800,59516442,645,645,645,645,0
20240806,135700,59516442,645,645,645,645,0
20240806,135600,59516442,645,645,645,645,0
20240806,135500,59516442,645,645,645,645,0
20240806,135400,59516442,645,645,645,645,0
20240806,135300,59516442,645,645,645,645,0
20240806,135200,59516442,645,645,645,645,0
20240806,135100,59516442,645,646,646,645,215
20240806,135000,59377766,646,647,647,646,112
20240806,134900,59305413,648,648,648,648,0
20240806,134800,59305413,648,648,648,648,0
20240806,134700,59305413,648,648,648,648,1000
20240806,134600,58657413,648,648,648,648,0
20240806,134500,58657413,648,648,648,648,600
20240806,134400,58268613,648,648,648,648,0
20240806,134300,58268613,648,648,648,648,0
20240806,134200,58268613,648,648,648,648,12
20240806,134100,58260837,648,648,648,648,1935
20240806,134000,57006957,648,648,648,648,0
20240806,133900,57006957,648,648,648,648,1
20240806,133800,57006309,649,649,649,649,0
20240806,133700,57006309,649,649,649,649,1
20240806,133600,57005660,649,649,649,649,29
20240806,133500,56986839,649,649,649,649,0
20240806,133400,56986839,649,649,649,649,0
20240806,133300,56986839,649,649,649,649,0
20240806,133200,56986839,649,649,649,649,0
20240806,133100,56986839,649,649,649,649,0
20240806,133000,56986839,649,649,649,649,0
20240806,132900,56986839,649,649,649,649,0
20240806,132800,56986839,649,649,649,649,0
20240806,132700,56986839,649,649,649,649,0
20240806,132600,56986839,649,649,649,649,0
20240806,132500,56986839,649,649,649,649,0
20240806,132400,56986839,649,649,649,649,2
20240806,132300,56985541,649,649,649,649,0
20240806,132200,56985541,649,649,649,649,0
20240806,132100,56985541,649,649,649,649,0
20240806,132000,56985541,649,649,649,649,0
20240806,131900,56985541,649,649,649,649,0
20240806,131800,56985541,649,649,649,649,0
20240806,131700,56985541,649,649,649,649,0
20240806,131600,56985541,649,649,649,649,0
20240806,131500,56985541,649,649,649,649,0
20240806,131400,56985541,649,649,649,649,1
20240806,131300,56984892,647,647,647,647,0
20240806,131200,56984892,647,647,647,647,0
20240806,131100,56984892,647,647,647,647,0
20240806,131000,56984892,647,647,647,647,0
20240806,130900,56984892,647,647,647,647,1
20240806,130800,56984245,649,649,649,649,0
20240806,130700,56984245,649,649,649,649,0
20240806,130600,56984245,649,649,649,649,2
20240806,130500,56982947,649,649,649,649,1400
20240806,130400,56074347,649,649,649,649,139
20240806,130300,55984136,649,649,649,649,0
20240806,130200,55984136,649,649,649,649,0
20240806,130100,55984136,649,649,649,649,0
20240806,130000,55984136,649,649,649,649,0
20240806,125900,55984136,649,649,649,649,0
20240806,125800,55984136,649,649,649,649,0
20240806,125700,55984136,649,649,649,649,0
20240806,125600,55984136,649,649,649,649,0
20240806,125500,55984136,649,649,649,649,0
20240806,125400,55984136,649,649,649,649,0
20240806,125300,55984136,649,649,649,649,0
20240806,125200,55984136,649,649,649,649,0
20240806,125100,55984136,649,649,649,649,1
20240806,125000,55983487,649,649,649,649,0
20240806,124900,55983487,649,649,649,649,0
20240806,124800,55983487,649,649,649,649,0
20240806,124700,55983487,649,649,649,649,0
20240806,124600,55983487,649,649,649,649,2711
20240806,124500,54224048,649,649,649,649,0
20240806,124400,54224048,649,649,649,649,0
20240806,124300,54224048,649,649,649,649,0
20240806,124200,54224048,649,649,649,649,0
20240806,124100,54224048,649,649,649,649,0
20240806,124000,54224048,649,649,649,649,0
20240806,123900,54224048,649,649,649,649,10
20240806,123800,54217558,648,648,648,648,0
20240806,123700,54217558,648,648,648,648,0
20240806,123600,54217558,648,648,648,648,0
20240806,123500,54217558,648,648,648,648,0
20240806,123400,54217558,648,648,648,648,155
20240806,123300,54117118,648,648,648,648,150
20240806,123200,54019918,648,648,648,648,0
20240806,123100,54019918,648,648,648,648,0
20240806,123000,54019918,648,648,648,648,0
20240806,122900,54019918,648,648,648,648,0
20240806,122800,54019918,648,648,648,648,0
20240806,122700,54019918,648,648,648,648,0
20240806,122600,54019918,648,648,648,648,40
20240806,122500,53993998,649,649,649,649,0
20240806,122400,53993998,649,649,649,649,2
20240806,122300,53992700,649,649,649,649,2
20240806,122200,53991402,643,643,643,643,0
20240806,122100,53991402,643,643,643,643,0
20240806,122000,53991402,643,643,643,643,0
20240806,121900,53991402,643,643,643,643,0
20240806,121800,53991402,643,643,643,643,0
20240806,121700,53991402,643,643,643,643,10
20240806,121600,53984972,650,650,650,650,0
20240806,121500,53984972,650,650,650,650,0
20240806,121400,53984972,650,650,650,650,290
20240806,121300,53796472,650,650,650,650,0
20240806,121200,53796472,650,650,650,650,0
20240806,121100,53796472,650,650,650,650,0
20240806,121000,53796472,650,650,650,650,0
20240806,120900,53796472,650,650,650,650,0
20240806,120800,53796472,650,650,650,650,0
20240806,120700,53796472,650,650,650,650,0
20240806,120600,53796472,650,650,650,650,0
20240806,120500,53796472,650,650,650,650,0
20240806,120400,53796472,650,650,650,650,0
20240806,120300,53796472,650,650,650,650,0
20240806,120200,53796472,650,650,650,650,0
20240806,120100,53796472,650,650,650,650,0
20240806,120000,53796472,650,650,650,650,0
20240806,115900,53796472,650,650,650,650,0
20240806,115800,53796472,650,650,650,650,0
20240806,115700,53796472,650,650,650,650,0
20240806,115600,53796472,650,644,650,643,5264
20240806,115500,50391569,648,648,648,648,0
20240806,115400,50391569,648,648,648,648,0
20240806,115300,50391569,648,648,648,648,0
20240806,115200,50391569,648,648,648,648,0
20240806,115100,50391569,648,648,648,648,0
20240806,115000,50391569,648,648,648,648,0
20240806,114900,50391569,648,648,648,648,0
20240806,114800,50391569,648,648,648,648,0
20240806,114700,50391569,648,648,648,648,0
20240806,114600,50391569,648,648,648,648,0
20240806,114500,50391569,648,648,648,648,5000
20240806,114400,47151569,648,648,648,644,350
20240806,114300,46924969,648,648,648,648,0
20240806,114200,46924969,648,648,648,648,0
20240806,114100,46924969,648,648,648,648,0
20240806,114000,46924969,648,648,648,648,0
20240806,113900,46924969,648,648,648,648,0
20240806,113800,46924969,648,648,648,648,15
20240806,113700,46915249,648,648,648,648,100
20240806,113600,46850449,648,648,648,648,0
20240806,113500,46850449,648,648,648,648,0
20240806,113400,46850449,648,648,648,648,0
20240806,113300,46850449,648,648,648,648,34
20240806,113200,46828417,648,648,648,648,0
20240806,113100,46828417,648,648,648,648,67
20240806,113000,46785001,648,648,648,648,0
20240806,112900,46785001,648,648,648,648,0
20240806,112800,46785001,648,648,648,648,0
20240806,112700,46785001,648,648,648,648,0
20240806,112600,46785001,648,648,648,648,0
20240806,112500,46785001,648,648,648,648,0
20240806,112400,46785001,648,648,648,648,0
20240806,112300,46785001,648,648,648,648,0
20240806,112200,46785001,648,648,648,648,0
20240806,112100,46785001,648,648,648,648,0
20240806,112000,46785001,648,648,648,648,0
20240806,111900,46785001,648,648,648,648,0
20240806,111800,46785001,648,648,648,648,0
20240806,111700,46785001,648,648,648,648,0
20240806,111600,46785001,648,648,648,648,0
20240806,111500,46785001,648,648,648,648,0
20240806,111400,46785001,648,648,648,648,0
20240806,111300,46785001,648,647,648,647,5000
20240806,111200,43545018,648,648,648,648,0
20240806,111100,43545018,648,648,648,648,0
20240806,111000,43545018,648,648,648,648,200
20240806,110900,43415418,648,648,648,648,0
20240806,110800,43415418,648,648,648,648,0
20240806,110700,43415418,648,648,648,648,2
20240806,110600,43414122,648,648,648,648,0
20240806,110500,43414122,648,648,648,648,4
20240806,110400,43411530,648,648,648,648,0
20240806,110300,43411530,648,648,648,648,0
20240806,110200,43411530,648,648,648,648,0
20240806,110100,43411530,648,648,648,648,0
20240806,110000,43411530,648,648,648,648,0
20240806,105900,43411530,648,648,648,648,1
20240806,105800,43410882,647,647,647,647,0
20240806,105700,43410882,647,647,647,647,0
20240806,105600,43410882,647,647,647,647,178
20240806,105500,43295716,647,647,647,647,1
20240806,105400,43295069,642,642,642,642,0
20240806,105300,43295069,642,642,642,642,150
20240806,105200,43198769,642,642,642,642,40
20240806,105100,43173089,642,642,642,642,0
20240806,105000,43173089,642,642,642,642,362
20240806,104900,42940685,648,648,648,648,17
20240806,104800,42929669,648,648,648,648,0
20240806,104700,42929669,648,648,648,648,0
20240806,104600,42929669,648,648,648,648,300
20240806,104500,42735269,648,648,648,648,0
20240806,104400,42735269,648,648,648,648,0
20240806,104300,42735269,648,648,648,648,0
20240806,104200,42735269,648,648,648,648,0
20240806,104100,42735269,648,648,648,648,0
20240806,104000,42735269,648,648,648,648,0
20240806,103900,42735269,648,648,648,648,3
20240806,103800,42733325,648,648,648,648,0
20240806,103700,42733325,648,648,648,648,0
20240806,103600,42733325,648,648,648,648,1400
20240806,103500,41826125,648,648,648,648,2
20240806,103400,41824829,648,648,648,648,1
20240806,103300,41824181,647,647,647,647,149
20240806,103200,41727778,647,647,647,647,101
20240806,103100,41662431,641,645,645,641,408
20240806,103000,41400706,648,648,648,648,0
20240806,102900,41400706,648,648,648,648,0
20240806,102800,41400706,648,648,648,648,0
20240806,102700,41400706,648,648,648,648,0
20240806,102600,41400706,648,648,648,648,0
20240806,102500,41400706,648,647,648,646,3
20240806,102400,41398765,648,648,648,648,0
20240806,102300,41398765,648,648,648,648,200
20240806,102200,41269165,648,648,648,648,15
20240806,102100,41259445,649,653,653,649,6074
20240806,102000,37308534,657,657,657,657,0
20240806,101900,37308534,657,657,657,657,0
20240806,101800,37308534,657,657,657,657,1
20240806,101700,37307877,657,657,657,657,0
20240806,101600,37307877,657,657,657,657,0
20240806,101500,37307877,657,657,657,657,100
20240806,101400,37242177,657,657,657,657,1003
20240806,101300,36583206,658,658,658,658,0
20240806,101200,36583206,658,658,658,658,0
20240806,101100,36583206,658,655,658,655,505
20240806,101000,36252416,655,655,655,655,0
20240806,100900,36252416,655,655,655,655,1613
20240806,100800,35195901,658,658,658,658,1000
20240806,100700,34537901,655,655,655,655,887
20240806,100600,33956916,653,653,653,653,87
20240806,100500,33900105,655,655,655,655,300
20240806,100400,33703605,658,658,658,658,0
20240806,100300,33703605,658,658,658,658,0
20240806,100200,33703605,658,658,658,658,0
20240806,100100,33703605,658,658,658,658,0
20240806,100000,33703605,658,652,658,652,551
20240806,095900,33344347,659,659,659,659,0
20240806,095800,33344347,659,659,659,659,0
20240806,095700,33344347,659,659,659,659,0
20240806,095600,33344347,659,659,659,659,0
20240806,095500,33344347,659,659,659,659,0
20240806,095400,33344347,659,659,659,659,0
20240806,095300,33344347,659,659,659,659,20
20240806,095200,33331167,659,659,659,659,0
20240806,095100,33331167,659,659,659,659,0
20240806,095000,33331167,659,659,659,659,15
20240806,094900,33321282,659,659,659,659,3
20240806,094800,33319305,659,659,659,659,0
20240806,094700,33319305,659,659,659,659,21
20240806,094600,33305466,659,659,659,659,3
20240806,094500,33303489,660,660,660,660,0
20240806,094400,33303489,660,660,660,660,5
20240806,094300,33300189,660,658,660,658,1515
20240806,094200,32300547,660,660,660,660,0
20240806,094100,32300547,660,660,660,660,0
20240806,094000,32300547,660,660,660,660,5
20240806,093900,32297247,660,660,660,660,20
20240806,093800,32284047,660,660,660,660,1
20240806,093700,32283387,660,660,660,650,94
20240806,093600,32222097,660,660,660,650,836
20240806,093500,31674257,660,660,660,660,0
20240806,093400,31674257,660,660,660,660,75
20240806,093300,31624757,660,660,660,660,12
20240806,093200,31616837,660,660,660,660,0
20240806,093100,31616837,660,660,660,660,0
20240806,093000,31616837,660,660,660,660,0
20240806,092900,31616837,660,660,660,660,441
20240806,092800,31325777,660,653,660,652,3
20240806,092700,31323812,660,660,660,660,0
20240806,092600,31323812,660,660,660,660,0
20240806,092500,31323812,660,660,660,660,0
20240806,092400,31323812,660,660,660,660,100
20240806,092300,31257812,660,660,660,660,0
20240806,092200,31257812,660,660,660,660,309
20240806,092100,31053872,661,661,661,661,1
20240806,092000,31053211,654,658,664,654,74
20240806,091900,31004719,658,665,665,658,2
20240806,091800,31003396,655,665,665,655,25
20240806,091700,30986971,665,655,665,655,161
20240806,091600,30881506,665,666,666,651,210
20240806,091500,30744637,659,666,666,659,5855
20240806,091400,26855878,666,664,666,664,9776
20240806,091300,20362419,665,664,665,664,1124
20240806,091200,19616080,664,659,664,659,6014
20240806,091100,15652849,664,665,665,664,246
20240806,091000,15489398,666,659,666,659,811
20240806,090900,14951449,666,659,667,659,481
20240806,090800,14632122,667,658,667,658,11376
20240806,090700,7130708,659,659,659,659,275
20240806,090600,6949483,660,660,660,660,0
20240806,090500,6949483,660,660,660,660,5400
20240806,090400,3385483,648,648,648,648,0
20240806,090300,3385483,648,648,648,648,100
20240806,090200,3320683,617,617,617,617,0
20240806,090100,3320683,617,617,617,617,307
20240806,090000,3131264,616,615,616,615,5091