stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,185900,29527623,652,652,652,652,775
20240820,185800,29527623,652,652,652,652,0
20240820,185700,29527623,652,652,652,652,0
20240820,185600,29527623,652,652,652,652,0
20240820,185500,29527623,652,652,652,652,0
20240820,185400,29527623,652,652,652,652,0
20240820,185300,29527623,652,652,652,652,0
20240820,185200,29527623,652,652,652,652,0
20240820,185100,29527623,652,652,652,652,0
20240820,185000,29527623,652,652,652,652,0
20240820,184900,29527623,652,652,652,652,0
20240820,184800,29527623,652,652,652,652,0
20240820,184700,29527623,652,652,652,652,0
20240820,184600,29527623,652,652,652,652,0
20240820,184500,29527623,652,652,652,652,0
20240820,184400,29527623,652,652,652,652,0
20240820,184300,29527623,652,652,652,652,0
20240820,184200,29527623,652,652,652,652,0
20240820,184100,29527623,652,652,652,652,0
20240820,184000,29527623,652,652,652,652,0
20240820,183900,29527623,652,652,652,652,0
20240820,183800,29527623,652,652,652,652,0
20240820,183700,29527623,652,652,652,652,0
20240820,183600,29527623,652,652,652,652,0
20240820,183500,29527623,652,652,652,652,0
20240820,183400,29527623,652,652,652,652,0
20240820,183300,29527623,652,652,652,652,0
20240820,183200,29527623,652,652,652,652,0
20240820,183100,29527623,652,652,652,652,0
20240820,183000,29527623,652,652,652,652,0
20240820,182900,29527623,652,652,652,652,775
20240820,182800,29527623,652,652,652,652,0
20240820,182700,29527623,652,652,652,652,0
20240820,182600,29527623,652,652,652,652,0
20240820,182500,29527623,652,652,652,652,0
20240820,182400,29527623,652,652,652,652,0
20240820,182300,29527623,652,652,652,652,0
20240820,182200,29527623,652,652,652,652,0
20240820,182100,29527623,652,652,652,652,0
20240820,182000,29527623,652,652,652,652,0
20240820,181900,29527623,652,652,652,652,0
20240820,181800,29527623,652,652,652,652,0
20240820,181700,29527623,652,652,652,652,0
20240820,181600,29527623,652,652,652,652,0
20240820,181500,29527623,652,652,652,652,0
20240820,181400,29527623,652,652,652,652,0
20240820,181300,29527623,652,652,652,652,0
20240820,181200,29527623,652,652,652,652,0
20240820,181100,29527623,652,652,652,652,0
20240820,181000,29527623,652,652,652,652,0
20240820,180900,29527623,652,652,652,652,0
20240820,180800,29527623,652,652,652,652,0
20240820,180700,29527623,652,652,652,652,0
20240820,180600,29527623,652,652,652,652,0
20240820,180500,29527623,652,652,652,652,0
20240820,180400,29527623,652,652,652,652,0
20240820,180300,29527623,652,652,652,652,0
20240820,180200,29527623,652,652,652,652,0
20240820,180100,29527623,652,652,652,652,0
20240820,180000,29527623,652,652,652,652,0
20240820,175900,29527623,652,652,652,652,775
20240820,175800,29527623,652,652,652,652,0
20240820,175700,29527623,652,652,652,652,0
20240820,175600,29527623,652,652,652,652,0
20240820,175500,29527623,652,652,652,652,0
20240820,175400,29527623,652,652,652,652,0
20240820,175300,29527623,652,652,652,652,0
20240820,175200,29527623,652,652,652,652,0
20240820,175100,29527623,652,652,652,652,0
20240820,175000,29527623,652,652,652,652,0
20240820,174900,29527623,652,652,652,652,0
20240820,174800,29527623,652,652,652,652,0
20240820,174700,29527623,652,652,652,652,0
20240820,174600,29527623,652,652,652,652,0
20240820,174500,29527623,652,652,652,652,0
20240820,174400,29527623,652,652,652,652,0
20240820,174300,29527623,652,652,652,652,0
20240820,174200,29527623,652,652,652,652,0
20240820,174100,29527623,652,652,652,652,0
20240820,174000,29527623,652,652,652,652,0
20240820,173900,29527623,652,652,652,652,0
20240820,173800,29527623,652,652,652,652,0
20240820,173700,29527623,652,652,652,652,0
20240820,173600,29527623,652,652,652,652,0
20240820,173500,29527623,652,652,652,652,0
20240820,173400,29527623,652,652,652,652,0
20240820,173300,29527623,652,652,652,652,0
20240820,173200,29527623,652,652,652,652,0
20240820,173100,29527623,652,652,652,652,0
20240820,173000,29527623,652,652,652,652,0
20240820,172900,29527623,652,652,652,652,775
20240820,172800,29527623,652,652,652,652,0
20240820,172700,29527623,652,652,652,652,0
20240820,172600,29527623,652,652,652,652,0
20240820,172500,29527623,652,652,652,652,0
20240820,172400,29527623,652,652,652,652,0
20240820,172300,29527623,652,652,652,652,0
20240820,172200,29527623,652,652,652,652,0
20240820,172100,29527623,652,652,652,652,0
20240820,172000,29527623,652,652,652,652,0
20240820,171900,29527623,652,652,652,652,0
20240820,171800,29527623,652,652,652,652,0
20240820,171700,29527623,652,652,652,652,0
20240820,171600,29527623,652,652,652,652,0
20240820,171500,29527623,652,652,652,652,0
20240820,171400,29527623,652,652,652,652,0
20240820,171300,29527623,652,652,652,652,0
20240820,171200,29527623,652,652,652,652,0
20240820,171100,29527623,652,652,652,652,0
20240820,171000,29527623,652,652,652,652,0
20240820,170900,29527623,652,652,652,652,0
20240820,170800,29527623,652,652,652,652,0
20240820,170700,29527623,652,652,652,652,0
20240820,170600,29527623,652,652,652,652,0
20240820,170500,29527623,652,652,652,652,0
20240820,170400,29527623,652,652,652,652,0
20240820,170300,29527623,652,652,652,652,0
20240820,170200,29527623,652,652,652,652,0
20240820,170100,29527623,652,652,652,652,0
20240820,170000,29527623,652,652,652,652,0
20240820,165900,29527623,652,652,652,652,775
20240820,165800,29527623,652,652,652,652,0
20240820,165700,29527623,652,652,652,652,0
20240820,165600,29527623,652,652,652,652,0
20240820,165500,29527623,652,652,652,652,0
20240820,165400,29527623,652,652,652,652,0
20240820,165300,29527623,652,652,652,652,0
20240820,165200,29527623,652,652,652,652,0
20240820,165100,29527623,652,652,652,652,0
20240820,165000,29527623,652,652,652,652,0
20240820,164900,29527623,652,652,652,652,0
20240820,164800,29527623,652,652,652,652,0
20240820,164700,29527623,652,652,652,652,0
20240820,164600,29527623,652,652,652,652,0
20240820,164500,29527623,652,652,652,652,0
20240820,164400,29527623,652,652,652,652,0
20240820,164300,29527623,652,652,652,652,0
20240820,164200,29527623,652,652,652,652,0
20240820,164100,29527623,652,652,652,652,0
20240820,164000,29527623,652,652,652,652,0
20240820,163900,29527623,652,652,652,652,0
20240820,163800,29527623,652,652,652,652,0
20240820,163700,29527623,652,652,652,652,0
20240820,163600,29527623,652,652,652,652,0
20240820,163500,29527623,652,652,652,652,0
20240820,163400,29527623,652,652,652,652,0
20240820,163300,29527623,652,652,652,652,0
20240820,163200,29527623,652,652,652,652,0
20240820,163100,29527623,652,652,652,652,0
20240820,163000,29527623,652,652,652,652,0
20240820,162900,29527623,652,652,652,652,775
20240820,162800,29527623,652,652,652,652,0
20240820,162700,29527623,652,652,652,652,0
20240820,162600,29527623,652,652,652,652,0
20240820,162500,29527623,652,652,652,652,0
20240820,162400,29527623,652,652,652,652,0
20240820,162300,29527623,652,652,652,652,0
20240820,162200,29527623,652,652,652,652,0
20240820,162100,29527623,652,652,652,652,0
20240820,162000,29527623,652,652,652,652,0
20240820,161900,29527623,652,652,652,652,0
20240820,161800,29527623,652,652,652,652,0
20240820,161700,29527623,652,652,652,652,0
20240820,161600,29527623,652,652,652,652,0
20240820,161500,29527623,652,652,652,652,0
20240820,161400,29527623,652,652,652,652,0
20240820,161300,29527623,652,652,652,652,0
20240820,161200,29527623,652,652,652,652,0
20240820,161100,29527623,652,652,652,652,0
20240820,161000,29527623,652,652,652,652,0
20240820,160900,29527623,652,652,652,652,0
20240820,160800,29527623,652,652,652,652,0
20240820,160700,29527623,652,652,652,652,0
20240820,160600,29527623,652,652,652,652,0
20240820,160500,29527623,652,652,652,652,0
20240820,160400,29527623,652,652,652,652,0
20240820,160300,29527623,652,652,652,652,0
20240820,160200,29527623,652,652,652,652,0
20240820,160100,29527623,652,652,652,652,0
20240820,160000,29527623,652,652,652,652,0
20240820,155900,29527623,652,652,652,652,775
20240820,155800,29527623,652,652,652,652,0
20240820,155700,29527623,652,652,652,652,0
20240820,155600,29527623,652,652,652,652,0
20240820,155500,29527623,652,652,652,652,0
20240820,155400,29527623,652,652,652,652,0
20240820,155300,29527623,652,652,652,652,0
20240820,155200,29527623,652,652,652,652,0
20240820,155100,29527623,652,652,652,652,0
20240820,155000,29527623,652,652,652,652,0
20240820,154900,29527623,652,652,652,652,0
20240820,154800,29527623,652,652,652,652,0
20240820,154700,29527623,652,652,652,652,0
20240820,154600,29527623,652,652,652,652,0
20240820,154500,29527623,652,652,652,652,0
20240820,154400,29527623,652,652,652,652,0
20240820,154300,29527623,652,652,652,652,0
20240820,154200,29527623,652,652,652,652,0
20240820,154100,29527623,652,652,652,652,0
20240820,154000,29527623,652,652,652,652,0
20240820,153900,29527623,652,652,652,652,0
20240820,153800,29527623,652,652,652,652,0
20240820,153700,29527623,652,652,652,652,0
20240820,153600,29527623,652,652,652,652,0
20240820,153500,29527623,652,652,652,652,0
20240820,153400,29527623,652,652,652,652,0
20240820,153300,29527623,652,652,652,652,0
20240820,153200,29527623,652,652,652,652,0
20240820,153100,29527623,652,652,652,652,0
20240820,153000,29527623,652,652,652,652,775
20240820,152900,29022323,660,660,660,660,0
20240820,152800,29022323,660,660,660,660,0
20240820,152700,29022323,660,660,660,660,0
20240820,152600,29022323,660,660,660,660,0
20240820,152500,29022323,660,660,660,660,0
20240820,152400,29022323,660,660,660,660,0
20240820,152300,29022323,660,660,660,660,0
20240820,152200,29022323,660,660,660,660,0
20240820,152100,29022323,660,660,660,660,0
20240820,152000,29022323,660,660,660,660,0
20240820,151900,29022323,660,658,660,658,500
20240820,151800,28692397,653,653,653,653,46
20240820,151700,28662359,658,658,658,658,2090
20240820,151600,27287139,658,658,658,658,106
20240820,151500,27217391,657,657,657,657,1004
20240820,151400,26557763,657,657,657,657,0
20240820,151300,26557763,657,657,657,657,0
20240820,151200,26557763,657,657,657,657,0
20240820,151100,26557763,657,657,657,657,0
20240820,151000,26557763,657,653,657,653,155
20240820,150900,26456544,658,658,658,658,0
20240820,150800,26456544,658,658,658,658,0
20240820,150700,26456544,658,658,658,658,0
20240820,150600,26456544,658,658,658,658,0
20240820,150500,26456544,658,658,658,658,0
20240820,150400,26456544,658,658,658,658,0
20240820,150300,26456544,658,658,658,658,0
20240820,150200,26456544,658,658,658,658,0
20240820,150100,26456544,658,658,658,658,9
20240820,150000,26450622,653,653,653,653,0
20240820,145900,26450622,653,653,653,653,0
20240820,145800,26450622,653,653,653,653,0
20240820,145700,26450622,653,653,653,653,0
20240820,145600,26450622,653,653,653,653,0
20240820,145500,26450622,653,653,653,653,0
20240820,145400,26450622,653,653,653,653,0
20240820,145300,26450622,653,653,653,653,0
20240820,145200,26450622,653,653,653,653,6
20240820,145100,26446704,659,659,659,659,0
20240820,145000,26446704,659,659,659,659,0
20240820,144900,26446704,659,659,659,659,16
20240820,144800,26436160,659,659,659,659,1
20240820,144700,26435501,658,658,658,658,50
20240820,144600,26402601,659,659,659,659,0
20240820,144500,26402601,659,659,659,659,1
20240820,144400,26401942,659,659,659,659,1
20240820,144300,26401283,660,660,660,660,0
20240820,144200,26401283,660,660,660,660,5
20240820,144100,26397983,659,659,659,659,38
20240820,144000,26372941,657,657,657,657,0
20240820,143900,26372941,657,657,657,657,153
20240820,143800,26272420,657,657,657,657,31
20240820,143700,26252053,657,657,657,657,87
20240820,143600,26194894,657,657,657,657,0
20240820,143500,26194894,657,657,657,657,0
20240820,143400,26194894,657,657,657,657,0
20240820,143300,26194894,657,657,657,657,0
20240820,143200,26194894,657,657,657,657,0
20240820,143100,26194894,657,657,657,657,0
20240820,143000,26194894,657,657,657,657,0
20240820,142900,26194894,657,657,657,657,1
20240820,142800,26194237,652,652,652,652,200
20240820,142700,26063837,657,657,657,657,0
20240820,142600,26063837,657,657,657,657,0
20240820,142500,26063837,657,657,657,657,0
20240820,142400,26063837,657,657,657,657,1
20240820,142300,26063180,651,651,651,651,0
20240820,142200,26063180,651,651,651,651,0
20240820,142100,26063180,651,651,651,651,0
20240820,142000,26063180,651,651,651,651,0
20240820,141900,26063180,651,651,651,651,0
20240820,141800,26063180,651,651,651,651,0
20240820,141700,26063180,651,651,651,651,0
20240820,141600,26063180,651,651,651,651,0
20240820,141500,26063180,651,651,651,651,0
20240820,141400,26063180,651,651,651,651,0
20240820,141300,26063180,651,651,651,651,0
20240820,141200,26063180,651,654,654,651,3000
20240820,141100,24108020,652,652,652,652,0
20240820,141000,24108020,652,652,652,652,5
20240820,140900,24104760,657,657,657,657,0
20240820,140800,24104760,657,657,657,657,1
20240820,140700,24104103,652,652,652,652,0
20240820,140600,24104103,652,652,652,652,61
20240820,140500,24064331,651,651,651,651,0
20240820,140400,24064331,651,651,651,651,0
20240820,140300,24064331,651,651,651,651,0
20240820,140200,24064331,651,651,651,651,3730
20240820,140100,21636101,651,651,651,651,0
20240820,140000,21636101,651,651,651,651,0
20240820,135900,21636101,651,651,651,651,1
20240820,135800,21635450,651,651,651,651,10
20240820,135700,21628940,651,651,651,651,0
20240820,135600,21628940,651,651,651,651,2794
20240820,135500,19810046,650,650,650,650,3897
20240820,135400,17276996,649,649,649,649,2
20240820,135300,17275698,649,649,649,649,0
20240820,135200,17275698,649,649,649,649,0
20240820,135100,17275698,649,649,649,649,0
20240820,135000,17275698,649,650,650,649,1140
20240820,134900,16534735,651,651,651,651,8
20240820,134800,16529527,651,651,651,651,3
20240820,134700,16527574,651,651,651,651,3
20240820,134600,16525621,651,651,651,651,30
20240820,134500,16506091,651,651,651,651,20
20240820,134400,16493071,651,651,651,651,200
20240820,134300,16362871,651,651,651,651,0
20240820,134200,16362871,651,651,651,651,0
20240820,134100,16362871,651,651,651,651,300
20240820,134000,16167571,650,650,650,650,203
20240820,133900,16035621,651,652,652,651,5587
20240820,133800,12397830,653,655,655,653,3935
20240820,133700,9827033,655,655,655,655,22
20240820,133600,9812623,656,656,656,656,0
20240820,133500,9812623,656,656,656,656,0
20240820,133400,9812623,656,656,656,656,0
20240820,133300,9812623,656,656,656,656,0
20240820,133200,9812623,656,656,656,656,0
20240820,133100,9812623,656,656,656,656,0
20240820,133000,9812623,656,656,656,656,0
20240820,132900,9812623,656,656,656,656,0
20240820,132800,9812623,656,656,656,656,0
20240820,132700,9812623,656,656,656,656,0
20240820,132600,9812623,656,656,656,656,0
20240820,132500,9812623,656,656,656,656,0
20240820,132400,9812623,656,656,656,656,0
20240820,132300,9812623,656,656,656,656,0
20240820,132200,9812623,656,656,656,656,0
20240820,132100,9812623,656,656,656,656,0
20240820,132000,9812623,656,656,656,656,0
20240820,131900,9812623,656,656,656,656,0
20240820,131800,9812623,656,656,656,656,331
20240820,131700,9595487,656,656,656,656,0
20240820,131600,9595487,656,656,656,656,0
20240820,131500,9595487,656,656,656,656,0
20240820,131400,9595487,656,656,656,656,0
20240820,131300,9595487,656,656,656,656,0
20240820,131200,9595487,656,656,656,656,0
20240820,131100,9595487,656,656,656,656,0
20240820,131000,9595487,656,656,656,656,0
20240820,130900,9595487,656,656,656,656,10
20240820,130800,9588927,657,657,657,657,0
20240820,130700,9588927,657,657,657,657,0
20240820,130600,9588927,657,657,657,657,0
20240820,130500,9588927,657,657,657,657,100
20240820,130400,9523227,657,657,657,657,7
20240820,130300,9518628,657,657,657,657,0
20240820,130200,9518628,657,657,657,657,0
20240820,130100,9518628,657,657,657,657,0
20240820,130000,9518628,657,657,657,657,0
20240820,125900,9518628,657,657,657,657,0
20240820,125800,9518628,657,657,657,657,0
20240820,125700,9518628,657,657,657,657,0
20240820,125600,9518628,657,657,657,657,0
20240820,125500,9518628,657,657,657,657,0
20240820,125400,9518628,657,657,657,657,1702
20240820,125300,8400414,657,657,657,657,0
20240820,125200,8400414,657,657,657,657,300
20240820,125100,8203314,657,657,657,657,0
20240820,125000,8203314,657,657,657,657,0
20240820,124900,8203314,657,657,657,657,0
20240820,124800,8203314,657,657,657,657,0
20240820,124700,8203314,657,657,657,657,0
20240820,124600,8203314,657,657,657,657,0
20240820,124500,8203314,657,658,658,657,11
20240820,124400,8196078,659,659,659,659,0
20240820,124300,8196078,659,659,659,659,0
20240820,124200,8196078,659,659,659,659,0
20240820,124100,8196078,659,659,659,659,0
20240820,124000,8196078,659,659,659,659,0
20240820,123900,8196078,659,659,659,659,0
20240820,123800,8196078,659,659,659,659,0
20240820,123700,8196078,659,659,659,659,0
20240820,123600,8196078,659,659,659,659,200
20240820,123500,8064278,658,658,658,658,0
20240820,123400,8064278,658,658,658,658,0
20240820,123300,8064278,658,658,658,658,0
20240820,123200,8064278,658,658,658,658,0
20240820,123100,8064278,658,658,658,658,0
20240820,123000,8064278,658,658,658,658,0
20240820,122900,8064278,658,658,658,658,0
20240820,122800,8064278,658,658,658,658,0
20240820,122700,8064278,658,658,658,658,1
20240820,122600,8063620,661,661,661,661,0
20240820,122500,8063620,661,661,661,661,152
20240820,122400,7963148,661,661,661,661,0
20240820,122300,7963148,661,661,661,661,2
20240820,122200,7961826,661,661,661,661,0
20240820,122100,7961826,661,661,661,661,0
20240820,122000,7961826,661,661,661,661,0
20240820,121900,7961826,661,661,661,661,0
20240820,121800,7961826,661,661,661,661,0
20240820,121700,7961826,661,661,661,661,0
20240820,121600,7961826,661,661,661,661,0
20240820,121500,7961826,661,661,661,661,0
20240820,121400,7961826,661,661,661,661,0
20240820,121300,7961826,661,661,661,661,0
20240820,121200,7961826,661,661,661,661,0
20240820,121100,7961826,661,661,661,661,0
20240820,121000,7961826,661,661,661,661,10
20240820,120900,7955216,658,658,658,658,0
20240820,120800,7955216,658,658,658,658,0
20240820,120700,7955216,658,658,658,658,0
20240820,120600,7955216,658,658,658,658,0
20240820,120500,7955216,658,658,658,658,0
20240820,120400,7955216,658,658,658,658,0
20240820,120300,7955216,658,658,658,658,0
20240820,120200,7955216,658,658,658,658,0
20240820,120100,7955216,658,658,658,658,0
20240820,120000,7955216,658,658,658,658,0
20240820,115900,7955216,658,658,658,658,0
20240820,115800,7955216,658,658,658,658,1686
20240820,115700,6845828,658,658,658,658,0
20240820,115600,6845828,658,658,658,658,0
20240820,115500,6845828,658,658,658,658,0
20240820,115400,6845828,658,658,658,658,0
20240820,115300,6845828,658,658,658,658,0
20240820,115200,6845828,658,658,658,658,0
20240820,115100,6845828,658,658,658,658,0
20240820,115000,6845828,658,658,658,658,0
20240820,114900,6845828,658,658,658,658,0
20240820,114800,6845828,658,658,658,658,0
20240820,114700,6845828,658,658,658,658,0
20240820,114600,6845828,658,658,658,658,0
20240820,114500,6845828,658,658,658,658,0
20240820,114400,6845828,658,658,658,658,0
20240820,114300,6845828,658,658,658,658,0
20240820,114200,6845828,658,658,658,658,0
20240820,114100,6845828,658,658,658,658,0
20240820,114000,6845828,658,658,658,658,0
20240820,113900,6845828,658,658,658,658,0
20240820,113800,6845828,658,658,658,658,0
20240820,113700,6845828,658,658,658,658,0
20240820,113600,6845828,658,658,658,658,0
20240820,113500,6845828,658,658,658,658,0
20240820,113400,6845828,658,658,658,658,0
20240820,113300,6845828,658,658,658,658,0
20240820,113200,6845828,658,658,658,658,0
20240820,113100,6845828,658,658,658,658,0
20240820,113000,6845828,658,658,658,658,0
20240820,112900,6845828,658,658,658,658,0
20240820,112800,6845828,658,658,658,658,0
20240820,112700,6845828,658,658,658,658,0
20240820,112600,6845828,658,658,658,658,0
20240820,112500,6845828,658,658,658,658,0
20240820,112400,6845828,658,658,658,658,0
20240820,112300,6845828,658,658,658,658,0
20240820,112200,6845828,658,658,658,658,0
20240820,112100,6845828,658,658,658,658,0
20240820,112000,6845828,658,658,658,658,0
20240820,111900,6845828,658,658,658,658,0
20240820,111800,6845828,658,658,658,658,0
20240820,111700,6845828,658,658,658,658,0
20240820,111600,6845828,658,658,658,658,0
20240820,111500,6845828,658,658,658,658,0
20240820,111400,6845828,658,658,658,658,0
20240820,111300,6845828,658,658,658,658,0
20240820,111200,6845828,658,658,658,658,0
20240820,111100,6845828,658,658,658,658,10
20240820,111000,6839248,658,658,658,658,0
20240820,110900,6839248,658,658,658,658,0
20240820,110800,6839248,658,658,658,658,0
20240820,110700,6839248,658,658,658,658,0
20240820,110600,6839248,658,658,658,658,0
20240820,110500,6839248,658,658,658,658,0
20240820,110400,6839248,658,658,658,658,0
20240820,110300,6839248,658,658,658,658,0
20240820,110200,6839248,658,658,658,658,0
20240820,110100,6839248,658,658,658,658,2
20240820,110000,6837932,661,661,661,661,0
20240820,105900,6837932,661,661,661,661,0
20240820,105800,6837932,661,661,661,661,0
20240820,105700,6837932,661,661,661,661,0
20240820,105600,6837932,661,661,661,661,20
20240820,105500,6824712,662,662,662,662,0
20240820,105400,6824712,662,662,662,662,0
20240820,105300,6824712,662,662,662,662,0
20240820,105200,6824712,662,662,662,662,0
20240820,105100,6824712,662,662,662,662,0
20240820,105000,6824712,662,662,662,662,0
20240820,104900,6824712,662,662,662,662,20
20240820,104800,6811472,662,662,662,662,0
20240820,104700,6811472,662,662,662,662,0
20240820,104600,6811472,662,662,662,662,0
20240820,104500,6811472,662,662,662,662,0
20240820,104400,6811472,662,662,662,662,0
20240820,104300,6811472,662,662,662,662,0
20240820,104200,6811472,662,662,662,662,200
20240820,104100,6679072,662,662,662,662,200
20240820,104000,6546672,662,662,662,662,298
20240820,103900,6349396,663,663,663,663,0
20240820,103800,6349396,663,663,663,663,0
20240820,103700,6349396,663,663,663,663,0
20240820,103600,6349396,663,663,663,663,500
20240820,103500,6017896,662,662,662,662,0
20240820,103400,6017896,662,662,662,662,370
20240820,103300,5772956,661,661,661,661,0
20240820,103200,5772956,661,661,661,661,2
20240820,103100,5771634,661,661,661,661,0
20240820,103000,5771634,661,661,661,661,0
20240820,102900,5771634,661,661,661,661,0
20240820,102800,5771634,661,661,661,661,8
20240820,102700,5766346,660,660,660,660,0
20240820,102600,5766346,660,660,662,660,35
20240820,102500,5743208,660,660,660,660,0
20240820,102400,5743208,660,660,660,660,0
20240820,102300,5743208,660,660,660,660,0
20240820,102200,5743208,660,660,660,660,6
20240820,102100,5739248,660,660,660,660,0
20240820,102000,5739248,660,660,660,660,0
20240820,101900,5739248,660,660,660,660,0
20240820,101800,5739248,660,660,660,660,37
20240820,101700,5714828,660,660,661,660,183
20240820,101600,5594038,660,660,660,660,0
20240820,101500,5594038,660,660,660,660,62
20240820,101400,5553118,660,660,660,660,18
20240820,101300,5541238,662,662,662,662,0
20240820,101200,5541238,662,662,662,662,0
20240820,101100,5541238,662,661,662,656,27
20240820,101000,5523429,662,662,662,662,0
20240820,100900,5523429,662,662,662,662,0
20240820,100800,5523429,662,662,662,662,12
20240820,100700,5515485,659,659,659,659,0
20240820,100600,5515485,659,659,659,659,9
20240820,100500,5509554,659,659,659,659,0
20240820,100400,5509554,659,659,659,659,0
20240820,100300,5509554,659,659,659,659,0
20240820,100200,5509554,659,659,659,659,1
20240820,100100,5508895,656,656,656,656,0
20240820,100000,5508895,656,656,656,656,0
20240820,095900,5508895,656,656,656,656,0
20240820,095800,5508895,656,656,656,656,0
20240820,095700,5508895,656,656,656,656,0
20240820,095600,5508895,656,656,656,656,386
20240820,095500,5255679,656,656,656,656,0
20240820,095400,5255679,656,656,656,656,0
20240820,095300,5255679,656,656,656,656,0
20240820,095200,5255679,656,656,656,656,0
20240820,095100,5255679,656,656,656,656,0
20240820,095000,5255679,656,656,656,656,0
20240820,094900,5255679,656,656,656,656,0
20240820,094800,5255679,656,656,656,656,0
20240820,094700,5255679,656,656,656,656,0
20240820,094600,5255679,656,656,656,656,0
20240820,094500,5255679,656,656,656,656,42
20240820,094400,5228127,656,656,656,656,60
20240820,094300,5188767,656,656,656,656,24
20240820,094200,5173023,656,656,656,656,15
20240820,094100,5163183,656,656,656,656,1
20240820,094000,5162527,656,656,656,656,0
20240820,093900,5162527,656,656,656,656,0
20240820,093800,5162527,656,656,656,656,0
20240820,093700,5162527,656,656,656,656,16
20240820,093600,5152031,656,656,656,656,10
20240820,093500,5145471,656,656,656,656,0
20240820,093400,5145471,656,656,656,656,755
20240820,093300,4650191,658,658,658,658,0
20240820,093200,4650191,658,658,658,658,22
20240820,093100,4635715,660,660,660,660,0
20240820,093000,4635715,660,660,660,660,0
20240820,092900,4635715,660,659,660,659,3
20240820,092800,4633736,660,660,660,660,0
20240820,092700,4633736,660,660,660,660,0
20240820,092600,4633736,660,660,660,660,0
20240820,092500,4633736,660,660,660,660,0
20240820,092400,4633736,660,660,660,660,0
20240820,092300,4633736,660,660,660,660,0
20240820,092200,4633736,660,660,660,660,0
20240820,092100,4633736,660,660,660,660,166
20240820,092000,4524176,665,665,665,665,0
20240820,091900,4524176,665,665,665,665,1
20240820,091800,4523511,653,653,653,653,0
20240820,091700,4523511,653,653,653,653,0
20240820,091600,4523511,653,653,653,653,145
20240820,091500,4428826,653,653,653,653,105
20240820,091400,4360261,653,653,653,653,0
20240820,091300,4360261,653,653,653,653,652
20240820,091200,3934505,653,653,653,653,39
20240820,091100,3909038,653,653,653,653,0
20240820,091000,3909038,653,653,653,653,0
20240820,090900,3909038,653,653,653,653,500
20240820,090800,3582538,653,653,653,653,0
20240820,090700,3582538,653,653,653,653,0
20240820,090600,3582538,653,656,656,653,1400
20240820,090500,2667725,656,656,656,656,0
20240820,090400,2667725,656,656,656,656,0
20240820,090300,2667725,656,656,656,656,0
20240820,090200,2667725,656,656,656,656,0
20240820,090100,2667725,656,651,656,649,1475
20240820,090000,1708224,656,656,656,656,2604