stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,185900,18219954,625,625,625,625,1161
20240830,185800,18219954,625,625,625,625,0
20240830,185700,18219954,625,625,625,625,0
20240830,185600,18219954,625,625,625,625,0
20240830,185500,18219954,625,625,625,625,0
20240830,185400,18219954,625,625,625,625,0
20240830,185300,18219954,625,625,625,625,0
20240830,185200,18219954,625,625,625,625,0
20240830,185100,18219954,625,625,625,625,0
20240830,185000,18219954,625,625,625,625,0
20240830,184900,18219954,625,625,625,625,0
20240830,184800,18219954,625,625,625,625,0
20240830,184700,18219954,625,625,625,625,0
20240830,184600,18219954,625,625,625,625,0
20240830,184500,18219954,625,625,625,625,0
20240830,184400,18219954,625,625,625,625,0
20240830,184300,18219954,625,625,625,625,0
20240830,184200,18219954,625,625,625,625,0
20240830,184100,18219954,625,625,625,625,0
20240830,184000,18219954,625,625,625,625,0
20240830,183900,18219954,625,625,625,625,0
20240830,183800,18219954,625,625,625,625,0
20240830,183700,18219954,625,625,625,625,0
20240830,183600,18219954,625,625,625,625,0
20240830,183500,18219954,625,625,625,625,0
20240830,183400,18219954,625,625,625,625,0
20240830,183300,18219954,625,625,625,625,0
20240830,183200,18219954,625,625,625,625,0
20240830,183100,18219954,625,625,625,625,0
20240830,183000,18219954,625,625,625,625,0
20240830,182900,18219954,625,625,625,625,1161
20240830,182800,18219954,625,625,625,625,0
20240830,182700,18219954,625,625,625,625,0
20240830,182600,18219954,625,625,625,625,0
20240830,182500,18219954,625,625,625,625,0
20240830,182400,18219954,625,625,625,625,0
20240830,182300,18219954,625,625,625,625,0
20240830,182200,18219954,625,625,625,625,0
20240830,182100,18219954,625,625,625,625,0
20240830,182000,18219954,625,625,625,625,0
20240830,181900,18219954,625,625,625,625,0
20240830,181800,18219954,625,625,625,625,0
20240830,181700,18219954,625,625,625,625,0
20240830,181600,18219954,625,625,625,625,0
20240830,181500,18219954,625,625,625,625,0
20240830,181400,18219954,625,625,625,625,0
20240830,181300,18219954,625,625,625,625,0
20240830,181200,18219954,625,625,625,625,0
20240830,181100,18219954,625,625,625,625,0
20240830,181000,18219954,625,625,625,625,0
20240830,180900,18219954,625,625,625,625,0
20240830,180800,18219954,625,625,625,625,0
20240830,180700,18219954,625,625,625,625,0
20240830,180600,18219954,625,625,625,625,0
20240830,180500,18219954,625,625,625,625,0
20240830,180400,18219954,625,625,625,625,0
20240830,180300,18219954,625,625,625,625,0
20240830,180200,18219954,625,625,625,625,0
20240830,180100,18219954,625,625,625,625,0
20240830,180000,18219954,625,625,625,625,0
20240830,175900,18219954,625,625,625,625,1161
20240830,175800,18219954,625,625,625,625,0
20240830,175700,18219954,625,625,625,625,0
20240830,175600,18219954,625,625,625,625,0
20240830,175500,18219954,625,625,625,625,0
20240830,175400,18219954,625,625,625,625,0
20240830,175300,18219954,625,625,625,625,0
20240830,175200,18219954,625,625,625,625,0
20240830,175100,18219954,625,625,625,625,0
20240830,175000,18219954,625,625,625,625,0
20240830,174900,18219954,625,625,625,625,0
20240830,174800,18219954,625,625,625,625,0
20240830,174700,18219954,625,625,625,625,0
20240830,174600,18219954,625,625,625,625,0
20240830,174500,18219954,625,625,625,625,0
20240830,174400,18219954,625,625,625,625,0
20240830,174300,18219954,625,625,625,625,0
20240830,174200,18219954,625,625,625,625,0
20240830,174100,18219954,625,625,625,625,0
20240830,174000,18219954,625,625,625,625,0
20240830,173900,18219954,625,625,625,625,0
20240830,173800,18219954,625,625,625,625,0
20240830,173700,18219954,625,625,625,625,0
20240830,173600,18219954,625,625,625,625,0
20240830,173500,18219954,625,625,625,625,0
20240830,173400,18219954,625,625,625,625,0
20240830,173300,18219954,625,625,625,625,0
20240830,173200,18219954,625,625,625,625,0
20240830,173100,18219954,625,625,625,625,0
20240830,173000,18219954,625,625,625,625,0
20240830,172900,18219954,625,625,625,625,1161
20240830,172800,18219954,625,625,625,625,0
20240830,172700,18219954,625,625,625,625,0
20240830,172600,18219954,625,625,625,625,0
20240830,172500,18219954,625,625,625,625,0
20240830,172400,18219954,625,625,625,625,0
20240830,172300,18219954,625,625,625,625,0
20240830,172200,18219954,625,625,625,625,0
20240830,172100,18219954,625,625,625,625,0
20240830,172000,18219954,625,625,625,625,0
20240830,171900,18219954,625,625,625,625,0
20240830,171800,18219954,625,625,625,625,0
20240830,171700,18219954,625,625,625,625,0
20240830,171600,18219954,625,625,625,625,0
20240830,171500,18219954,625,625,625,625,0
20240830,171400,18219954,625,625,625,625,0
20240830,171300,18219954,625,625,625,625,0
20240830,171200,18219954,625,625,625,625,0
20240830,171100,18219954,625,625,625,625,0
20240830,171000,18219954,625,625,625,625,0
20240830,170900,18219954,625,625,625,625,0
20240830,170800,18219954,625,625,625,625,0
20240830,170700,18219954,625,625,625,625,0
20240830,170600,18219954,625,625,625,625,0
20240830,170500,18219954,625,625,625,625,0
20240830,170400,18219954,625,625,625,625,0
20240830,170300,18219954,625,625,625,625,0
20240830,170200,18219954,625,625,625,625,0
20240830,170100,18219954,625,625,625,625,0
20240830,170000,18219954,625,625,625,625,0
20240830,165900,18219954,625,625,625,625,1161
20240830,165800,18219954,625,625,625,625,0
20240830,165700,18219954,625,625,625,625,0
20240830,165600,18219954,625,625,625,625,0
20240830,165500,18219954,625,625,625,625,0
20240830,165400,18219954,625,625,625,625,0
20240830,165300,18219954,625,625,625,625,0
20240830,165200,18219954,625,625,625,625,0
20240830,165100,18219954,625,625,625,625,0
20240830,165000,18219954,625,625,625,625,0
20240830,164900,18219954,625,625,625,625,0
20240830,164800,18219954,625,625,625,625,0
20240830,164700,18219954,625,625,625,625,0
20240830,164600,18219954,625,625,625,625,0
20240830,164500,18219954,625,625,625,625,0
20240830,164400,18219954,625,625,625,625,0
20240830,164300,18219954,625,625,625,625,0
20240830,164200,18219954,625,625,625,625,0
20240830,164100,18219954,625,625,625,625,0
20240830,164000,18219954,625,625,625,625,0
20240830,163900,18219954,625,625,625,625,0
20240830,163800,18219954,625,625,625,625,0
20240830,163700,18219954,625,625,625,625,0
20240830,163600,18219954,625,625,625,625,0
20240830,163500,18219954,625,625,625,625,0
20240830,163400,18219954,625,625,625,625,0
20240830,163300,18219954,625,625,625,625,0
20240830,163200,18219954,625,625,625,625,0
20240830,163100,18219954,625,625,625,625,0
20240830,163000,18219954,625,625,625,625,0
20240830,162900,18219954,625,625,625,625,1161
20240830,162800,18219954,625,625,625,625,0
20240830,162700,18219954,625,625,625,625,0
20240830,162600,18219954,625,625,625,625,0
20240830,162500,18219954,625,625,625,625,0
20240830,162400,18219954,625,625,625,625,0
20240830,162300,18219954,625,625,625,625,0
20240830,162200,18219954,625,625,625,625,0
20240830,162100,18219954,625,625,625,625,0
20240830,162000,18219954,625,625,625,625,0
20240830,161900,18219954,625,625,625,625,0
20240830,161800,18219954,625,625,625,625,0
20240830,161700,18219954,625,625,625,625,0
20240830,161600,18219954,625,625,625,625,0
20240830,161500,18219954,625,625,625,625,0
20240830,161400,18219954,625,625,625,625,0
20240830,161300,18219954,625,625,625,625,0
20240830,161200,18219954,625,625,625,625,0
20240830,161100,18219954,625,625,625,625,0
20240830,161000,18219954,625,625,625,625,0
20240830,160900,18219954,625,625,625,625,0
20240830,160800,18219954,625,625,625,625,0
20240830,160700,18219954,625,625,625,625,0
20240830,160600,18219954,625,625,625,625,0
20240830,160500,18219954,625,625,625,625,0
20240830,160400,18219954,625,625,625,625,0
20240830,160300,18219954,625,625,625,625,0
20240830,160200,18219954,625,625,625,625,0
20240830,160100,18219954,625,625,625,625,0
20240830,160000,18219954,625,625,625,625,0
20240830,155900,18219954,625,625,625,625,1161
20240830,155800,18219954,625,625,625,625,0
20240830,155700,18219954,625,625,625,625,0
20240830,155600,18219954,625,625,625,625,0
20240830,155500,18219954,625,625,625,625,0
20240830,155400,18219954,625,625,625,625,0
20240830,155300,18219954,625,625,625,625,0
20240830,155200,18219954,625,625,625,625,0
20240830,155100,18219954,625,625,625,625,0
20240830,155000,18219954,625,625,625,625,0
20240830,154900,18219954,625,625,625,625,0
20240830,154800,18219954,625,625,625,625,0
20240830,154700,18219954,625,625,625,625,0
20240830,154600,18219954,625,625,625,625,0
20240830,154500,18219954,625,625,625,625,0
20240830,154400,18219954,625,625,625,625,0
20240830,154300,18219954,625,625,625,625,0
20240830,154200,18219954,625,625,625,625,0
20240830,154100,18219954,625,625,625,625,0
20240830,154000,18219954,625,625,625,625,0
20240830,153900,18219954,625,625,625,625,0
20240830,153800,18219954,625,625,625,625,0
20240830,153700,18219954,625,625,625,625,0
20240830,153600,18219954,625,625,625,625,0
20240830,153500,18219954,625,625,625,625,0
20240830,153400,18219954,625,625,625,625,0
20240830,153300,18219954,625,625,625,625,0
20240830,153200,18219954,625,625,625,625,0
20240830,153100,18219954,625,625,625,625,0
20240830,153000,18219954,625,625,625,625,1161
20240830,152900,17494329,635,635,635,635,0
20240830,152800,17494329,635,635,635,635,0
20240830,152700,17494329,635,635,635,635,0
20240830,152600,17494329,635,635,635,635,0
20240830,152500,17494329,635,635,635,635,0
20240830,152400,17494329,635,635,635,635,0
20240830,152300,17494329,635,635,635,635,0
20240830,152200,17494329,635,635,635,635,0
20240830,152100,17494329,635,635,635,635,0
20240830,152000,17494329,635,635,635,635,0
20240830,151900,17494329,635,634,635,634,472
20240830,151800,17194786,635,635,635,635,0
20240830,151700,17194786,635,635,635,635,0
20240830,151600,17194786,635,635,635,635,0
20240830,151500,17194786,635,635,635,635,0
20240830,151400,17194786,635,635,635,635,0
20240830,151300,17194786,635,635,635,635,0
20240830,151200,17194786,635,633,635,633,3
20240830,151100,17192884,632,632,632,632,98
20240830,151000,17130948,631,631,631,631,1
20240830,150900,17130317,632,632,632,632,500
20240830,150800,16814317,635,635,635,635,0
20240830,150700,16814317,635,635,635,635,0
20240830,150600,16814317,635,635,635,635,0
20240830,150500,16814317,635,631,635,631,6200
20240830,150400,12878632,631,631,631,631,0
20240830,150300,12878632,631,631,631,631,0
20240830,150200,12878632,631,631,631,631,5
20240830,150100,12875477,631,631,631,631,0
20240830,150000,12875477,631,631,631,631,15
20240830,145900,12866012,630,630,630,630,0
20240830,145800,12866012,630,630,630,630,0
20240830,145700,12866012,630,630,630,630,0
20240830,145600,12866012,630,630,630,630,0
20240830,145500,12866012,630,630,630,630,0
20240830,145400,12866012,630,630,630,630,0
20240830,145300,12866012,630,630,630,630,0
20240830,145200,12866012,630,630,630,630,0
20240830,145100,12866012,630,630,630,630,0
20240830,145000,12866012,630,630,630,630,0
20240830,144900,12866012,630,630,630,630,0
20240830,144800,12866012,630,630,630,630,0
20240830,144700,12866012,630,630,630,630,0
20240830,144600,12866012,630,630,630,630,0
20240830,144500,12866012,630,630,630,630,0
20240830,144400,12866012,630,630,630,630,0
20240830,144300,12866012,630,630,630,630,1
20240830,144200,12865382,631,631,631,631,0
20240830,144100,12865382,631,631,631,631,0
20240830,144000,12865382,631,631,631,631,0
20240830,143900,12865382,631,631,631,631,0
20240830,143800,12865382,631,631,631,631,60
20240830,143700,12827522,630,630,630,630,0
20240830,143600,12827522,630,630,630,630,0
20240830,143500,12827522,630,630,630,630,0
20240830,143400,12827522,630,630,630,630,183
20240830,143300,12712232,630,630,630,630,0
20240830,143200,12712232,630,630,630,630,0
20240830,143100,12712232,630,630,630,630,19
20240830,143000,12700262,629,629,629,629,0
20240830,142900,12700262,629,629,629,629,0
20240830,142800,12700262,629,629,629,629,10
20240830,142700,12693972,628,628,628,628,0
20240830,142600,12693972,628,628,628,628,0
20240830,142500,12693972,628,628,628,628,0
20240830,142400,12693972,628,628,628,628,0
20240830,142300,12693972,628,628,628,628,0
20240830,142200,12693972,628,628,628,628,0
20240830,142100,12693972,628,628,628,628,0
20240830,142000,12693972,628,628,628,628,0
20240830,141900,12693972,628,628,628,628,0
20240830,141800,12693972,628,628,628,628,0
20240830,141700,12693972,628,628,628,628,0
20240830,141600,12693972,628,628,628,628,9
20240830,141500,12688320,630,630,630,630,0
20240830,141400,12688320,630,630,630,630,0
20240830,141300,12688320,630,630,630,630,0
20240830,141200,12688320,630,630,630,630,0
20240830,141100,12688320,630,630,630,630,50
20240830,141000,12656820,630,630,630,630,0
20240830,140900,12656820,630,630,630,630,50
20240830,140800,12625320,630,630,630,630,50
20240830,140700,12593820,630,630,630,630,0
20240830,140600,12593820,630,630,630,630,0
20240830,140500,12593820,630,630,630,630,4
20240830,140400,12591300,628,628,628,628,0
20240830,140300,12591300,628,628,628,628,0
20240830,140200,12591300,628,628,628,628,0
20240830,140100,12591300,628,628,628,628,65
20240830,140000,12550480,628,628,628,628,0
20240830,135900,12550480,628,628,628,628,0
20240830,135800,12550480,628,628,628,628,0
20240830,135700,12550480,628,628,628,628,0
20240830,135600,12550480,628,628,628,628,0
20240830,135500,12550480,628,628,628,628,0
20240830,135400,12550480,628,628,628,628,200
20240830,135300,12424880,630,630,630,630,0
20240830,135200,12424880,630,630,630,630,0
20240830,135100,12424880,630,630,630,630,0
20240830,135000,12424880,630,630,630,630,0
20240830,134900,12424880,630,630,630,630,0
20240830,134800,12424880,630,630,630,630,0
20240830,134700,12424880,630,630,630,630,0
20240830,134600,12424880,630,630,630,630,0
20240830,134500,12424880,630,630,630,630,0
20240830,134400,12424880,630,630,630,630,0
20240830,134300,12424880,630,630,630,630,0
20240830,134200,12424880,630,630,630,630,0
20240830,134100,12424880,630,630,630,630,0
20240830,134000,12424880,630,630,630,630,508
20240830,133900,12104840,630,630,630,630,0
20240830,133800,12104840,630,630,630,630,0
20240830,133700,12104840,630,630,630,630,0
20240830,133600,12104840,630,630,630,630,0
20240830,133500,12104840,630,630,630,630,0
20240830,133400,12104840,630,630,630,630,0
20240830,133300,12104840,630,630,630,630,2
20240830,133200,12103580,630,630,630,630,0
20240830,133100,12103580,630,630,630,630,0
20240830,133000,12103580,630,630,630,630,0
20240830,132900,12103580,630,630,630,630,0
20240830,132800,12103580,630,630,630,630,0
20240830,132700,12103580,630,630,630,630,0
20240830,132600,12103580,630,630,630,630,0
20240830,132500,12103580,630,630,630,630,0
20240830,132400,12103580,630,630,630,630,0
20240830,132300,12103580,630,630,630,630,0
20240830,132200,12103580,630,630,630,630,0
20240830,132100,12103580,630,630,630,630,0
20240830,132000,12103580,630,630,630,630,0
20240830,131900,12103580,630,630,630,630,0
20240830,131800,12103580,630,630,630,630,0
20240830,131700,12103580,630,630,630,630,0
20240830,131600,12103580,630,630,630,630,0
20240830,131500,12103580,630,630,630,630,0
20240830,131400,12103580,630,630,630,630,0
20240830,131300,12103580,630,630,630,630,2
20240830,131200,12102320,631,631,631,631,0
20240830,131100,12102320,631,631,631,631,0
20240830,131000,12102320,631,631,631,631,0
20240830,130900,12102320,631,631,631,631,0
20240830,130800,12102320,631,631,631,631,0
20240830,130700,12102320,631,631,631,631,0
20240830,130600,12102320,631,631,631,631,0
20240830,130500,12102320,631,631,631,631,0
20240830,130400,12102320,631,631,631,631,0
20240830,130300,12102320,631,631,631,631,0
20240830,130200,12102320,631,631,631,631,0
20240830,130100,12102320,631,631,631,631,0
20240830,130000,12102320,631,631,631,631,0
20240830,125900,12102320,631,631,631,631,0
20240830,125800,12102320,631,631,631,631,0
20240830,125700,12102320,631,631,631,631,0
20240830,125600,12102320,631,631,631,631,0
20240830,125500,12102320,631,631,631,631,0
20240830,125400,12102320,631,631,631,631,0
20240830,125300,12102320,631,631,631,631,0
20240830,125200,12102320,631,631,631,631,0
20240830,125100,12102320,631,631,631,631,0
20240830,125000,12102320,631,631,631,631,1
20240830,124900,12101689,626,626,626,626,0
20240830,124800,12101689,626,626,626,626,0
20240830,124700,12101689,626,626,626,626,0
20240830,124600,12101689,626,626,626,626,0
20240830,124500,12101689,626,626,626,626,0
20240830,124400,12101689,626,626,626,626,343
20240830,124300,11886971,626,626,626,626,0
20240830,124200,11886971,626,627,627,626,267
20240830,124100,11719755,628,628,628,628,0
20240830,124000,11719755,628,628,628,628,2700
20240830,123900,10024155,630,630,630,630,0
20240830,123800,10024155,630,630,630,630,0
20240830,123700,10024155,630,630,630,630,0
20240830,123600,10024155,630,630,630,630,4
20240830,123500,10021635,631,631,631,631,234
20240830,123400,9873981,628,628,628,628,0
20240830,123300,9873981,628,628,628,628,0
20240830,123200,9873981,628,629,629,628,1893
20240830,123100,8685162,631,631,631,631,0
20240830,123000,8685162,631,631,631,631,0
20240830,122900,8685162,631,631,631,631,0
20240830,122800,8685162,631,631,631,631,0
20240830,122700,8685162,631,631,631,631,0
20240830,122600,8685162,631,631,631,631,0
20240830,122500,8685162,631,631,631,631,0
20240830,122400,8685162,631,631,631,631,0
20240830,122300,8685162,631,631,631,631,0
20240830,122200,8685162,631,631,631,631,0
20240830,122100,8685162,631,631,631,631,3
20240830,122000,8683269,631,631,631,631,0
20240830,121900,8683269,631,631,631,631,0
20240830,121800,8683269,631,631,631,631,0
20240830,121700,8683269,631,631,631,631,0
20240830,121600,8683269,631,631,631,631,0
20240830,121500,8683269,631,631,631,631,3
20240830,121400,8681376,631,631,631,631,0
20240830,121300,8681376,631,631,631,631,0
20240830,121200,8681376,631,631,631,631,0
20240830,121100,8681376,631,631,631,631,0
20240830,121000,8681376,631,631,631,631,0
20240830,120900,8681376,631,631,631,631,0
20240830,120800,8681376,631,631,631,631,200
20240830,120700,8555176,630,630,630,630,0
20240830,120600,8555176,630,630,630,630,0
20240830,120500,8555176,630,630,630,630,0
20240830,120400,8555176,630,630,630,630,0
20240830,120300,8555176,630,630,630,630,0
20240830,120200,8555176,630,630,630,630,500
20240830,120100,8240176,630,630,630,630,0
20240830,120000,8240176,630,630,630,630,0
20240830,115900,8240176,630,630,630,630,0
20240830,115800,8240176,630,630,630,630,0
20240830,115700,8240176,630,630,630,630,0
20240830,115600,8240176,630,630,630,630,0
20240830,115500,8240176,630,630,630,630,0
20240830,115400,8240176,630,630,630,630,0
20240830,115300,8240176,630,630,630,630,0
20240830,115200,8240176,630,630,630,630,0
20240830,115100,8240176,630,630,630,630,0
20240830,115000,8240176,630,630,630,630,0
20240830,114900,8240176,630,630,630,630,0
20240830,114800,8240176,630,630,630,630,0
20240830,114700,8240176,630,630,630,630,0
20240830,114600,8240176,630,630,630,630,0
20240830,114500,8240176,630,630,630,630,0
20240830,114400,8240176,630,630,630,630,0
20240830,114300,8240176,630,630,630,630,0
20240830,114200,8240176,630,630,630,630,0
20240830,114100,8240176,630,630,630,630,0
20240830,114000,8240176,630,630,630,630,0
20240830,113900,8240176,630,630,630,630,0
20240830,113800,8240176,630,630,630,630,0
20240830,113700,8240176,630,630,630,630,0
20240830,113600,8240176,630,630,630,630,1
20240830,113500,8239546,628,628,628,628,0
20240830,113400,8239546,628,628,628,628,0
20240830,113300,8239546,628,628,628,628,0
20240830,113200,8239546,628,630,630,628,29
20240830,113100,8221284,631,631,631,631,1
20240830,113000,8220653,628,628,628,628,0
20240830,112900,8220653,628,628,628,628,0
20240830,112800,8220653,628,628,628,628,263
20240830,112700,8055489,628,628,628,628,0
20240830,112600,8055489,628,628,628,628,0
20240830,112500,8055489,628,628,628,628,0
20240830,112400,8055489,628,628,628,628,5
20240830,112300,8052349,628,628,628,628,0
20240830,112200,8052349,628,628,628,628,0
20240830,112100,8052349,628,628,628,628,0
20240830,112000,8052349,628,628,628,628,0
20240830,111900,8052349,628,628,628,628,0
20240830,111800,8052349,628,628,628,628,0
20240830,111700,8052349,628,628,628,628,4
20240830,111600,8049837,628,628,628,628,1
20240830,111500,8049209,628,628,628,628,0
20240830,111400,8049209,628,628,628,628,0
20240830,111300,8049209,628,628,628,628,0
20240830,111200,8049209,628,628,628,628,7
20240830,111100,8044813,628,628,628,628,0
20240830,111000,8044813,628,628,628,628,0
20240830,110900,8044813,628,628,628,628,0
20240830,110800,8044813,628,628,628,628,1
20240830,110700,8044185,628,628,628,628,0
20240830,110600,8044185,628,628,628,628,0
20240830,110500,8044185,628,628,628,628,86
20240830,110400,7990177,628,628,628,628,0
20240830,110300,7990177,628,628,628,628,289
20240830,110200,7808685,630,630,630,630,1
20240830,110100,7808055,629,629,629,629,0
20240830,110000,7808055,629,629,629,629,100
20240830,105900,7745155,631,631,631,631,0
20240830,105800,7745155,631,631,631,631,0
20240830,105700,7745155,631,631,631,631,0
20240830,105600,7745155,631,631,631,631,0
20240830,105500,7745155,631,631,631,631,0
20240830,105400,7745155,631,631,631,631,0
20240830,105300,7745155,631,631,631,631,0
20240830,105200,7745155,631,631,631,631,0
20240830,105100,7745155,631,631,631,631,0
20240830,105000,7745155,631,631,631,631,0
20240830,104900,7745155,631,631,631,631,0
20240830,104800,7745155,631,631,631,631,0
20240830,104700,7745155,631,631,631,631,5
20240830,104600,7742000,631,631,631,631,0
20240830,104500,7742000,631,631,631,631,0
20240830,104400,7742000,631,631,631,631,0
20240830,104300,7742000,631,631,631,631,0
20240830,104200,7742000,631,631,631,631,0
20240830,104100,7742000,631,631,631,631,0
20240830,104000,7742000,631,631,631,631,0
20240830,103900,7742000,631,631,631,631,0
20240830,103800,7742000,631,631,631,631,0
20240830,103700,7742000,631,631,631,631,0
20240830,103600,7742000,631,631,631,631,10
20240830,103500,7735690,631,631,631,631,44
20240830,103400,7707926,631,631,631,631,10
20240830,103300,7701616,631,631,631,631,0
20240830,103200,7701616,631,631,631,631,0
20240830,103100,7701616,631,631,631,631,0
20240830,103000,7701616,631,631,631,631,0
20240830,102900,7701616,631,631,631,631,2
20240830,102800,7700354,631,631,631,631,0
20240830,102700,7700354,631,631,631,631,0
20240830,102600,7700354,631,631,631,631,0
20240830,102500,7700354,631,631,631,631,0
20240830,102400,7700354,631,631,631,631,1
20240830,102300,7699723,631,631,631,631,0
20240830,102200,7699723,631,631,631,631,334
20240830,102100,7488969,631,631,631,631,366
20240830,102000,7258023,631,631,631,631,0
20240830,101900,7258023,631,631,631,631,10
20240830,101800,7251713,631,631,631,631,0
20240830,101700,7251713,631,631,631,631,0
20240830,101600,7251713,631,631,631,631,0
20240830,101500,7251713,631,631,631,631,0
20240830,101400,7251713,631,631,631,631,0
20240830,101300,7251713,631,631,631,631,0
20240830,101200,7251713,631,631,631,631,4
20240830,101100,7249189,631,631,631,631,0
20240830,101000,7249189,631,631,631,631,0
20240830,100900,7249189,631,631,631,631,0
20240830,100800,7249189,631,631,631,631,0
20240830,100700,7249189,631,631,631,631,0
20240830,100600,7249189,631,631,631,631,3
20240830,100500,7247296,631,631,631,631,0
20240830,100400,7247296,631,631,631,631,0
20240830,100300,7247296,631,631,631,631,0
20240830,100200,7247296,631,631,631,631,1
20240830,100100,7246665,631,631,631,631,0
20240830,100000,7246665,631,631,631,631,0
20240830,095900,7246665,631,631,631,631,0
20240830,095800,7246665,631,631,631,631,0
20240830,095700,7246665,631,631,631,631,255
20240830,095600,7085760,631,631,631,631,200
20240830,095500,6959560,631,631,631,631,19
20240830,095400,6947571,631,631,631,631,65
20240830,095300,6906556,628,628,628,628,0
20240830,095200,6906556,628,628,628,628,166
20240830,095100,6802308,628,628,628,628,0
20240830,095000,6802308,628,628,628,628,1
20240830,094900,6801680,627,627,627,627,0
20240830,094800,6801680,627,627,627,627,0
20240830,094700,6801680,627,627,627,627,0
20240830,094600,6801680,627,627,627,627,0
20240830,094500,6801680,627,627,627,627,9
20240830,094400,6796037,627,627,627,627,0
20240830,094300,6796037,627,627,627,627,26
20240830,094200,6779735,628,628,628,628,2
20240830,094100,6778479,632,632,632,632,0
20240830,094000,6778479,632,632,632,632,0
20240830,093900,6778479,632,632,632,632,231
20240830,093800,6632487,632,632,632,632,364
20240830,093700,6402439,632,632,632,632,2
20240830,093600,6401175,632,632,632,632,4
20240830,093500,6398647,632,632,632,632,0
20240830,093400,6398647,632,632,632,632,19
20240830,093300,6386639,632,632,632,632,60
20240830,093200,6348719,632,632,632,632,15
20240830,093100,6339239,632,632,632,632,15
20240830,093000,6329759,629,629,629,629,1
20240830,092900,6329130,632,632,632,632,0
20240830,092800,6329130,632,632,632,632,0
20240830,092700,6329130,632,632,632,632,72
20240830,092600,6283626,624,624,624,624,2605
20240830,092500,4658106,624,624,624,624,0
20240830,092400,4658106,624,625,625,624,980
20240830,092300,4046008,625,625,625,625,0
20240830,092200,4046008,625,625,625,625,911
20240830,092100,3476633,626,626,626,626,0
20240830,092000,3476633,626,627,627,626,1074
20240830,091900,2804268,626,626,626,626,0
20240830,091800,2804268,626,626,626,626,0
20240830,091700,2804268,626,626,626,626,0
20240830,091600,2804268,626,626,626,626,100
20240830,091500,2741668,633,633,633,633,0
20240830,091400,2741668,633,633,633,633,0
20240830,091300,2741668,633,633,633,633,0
20240830,091200,2741668,633,633,633,633,0
20240830,091100,2741668,633,633,633,633,0
20240830,091000,2741668,633,633,633,633,0
20240830,090900,2741668,633,633,633,633,11
20240830,090800,2734705,633,633,642,633,1102
20240830,090700,2036148,632,646,648,632,2877
20240830,090600,215483,628,648,648,628,103
20240830,090500,148799,649,649,649,649,0
20240830,090400,148799,649,649,649,649,50
20240830,090300,116349,658,658,658,658,0
20240830,090200,116349,658,658,658,658,3
20240830,090100,114375,625,625,625,625,0
20240830,090000,114375,625,625,625,625,183