stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,184300,48551865,564,564,564,564,8483
20240821,184200,48551865,564,564,564,564,0
20240821,184100,48551865,564,564,564,564,0
20240821,184000,48551865,564,564,564,564,0
20240821,183900,48551865,564,564,564,564,0
20240821,183800,48551865,564,564,564,564,0
20240821,183700,48551865,564,564,564,564,0
20240821,183600,48551865,564,564,564,564,0
20240821,183500,48551865,564,564,564,564,0
20240821,183400,48551865,564,564,564,564,0
20240821,183300,48551865,564,564,564,564,0
20240821,183200,48551865,564,564,564,564,0
20240821,183100,48551865,564,564,564,564,0
20240821,183000,48551865,564,564,564,564,0
20240821,182900,48551865,564,564,564,564,0
20240821,182800,48551865,564,564,564,564,0
20240821,182700,48551865,564,564,564,564,0
20240821,182600,48551865,564,564,564,564,0
20240821,182500,48551865,564,564,564,564,0
20240821,182400,48551865,564,564,564,564,0
20240821,182300,48551865,564,564,564,564,0
20240821,182200,48551865,564,564,564,564,0
20240821,182100,48551865,564,564,564,564,0
20240821,182000,48551865,564,564,564,564,0
20240821,181900,48551865,564,564,564,564,0
20240821,181800,48551865,564,564,564,564,0
20240821,181700,48551865,564,564,564,564,0
20240821,181600,48551865,564,564,564,564,0
20240821,181500,48551865,564,564,564,564,0
20240821,181400,48551865,564,564,564,564,0
20240821,181300,48551865,564,564,564,564,8483
20240821,181200,48551865,564,564,564,564,0
20240821,181100,48551865,564,564,564,564,0
20240821,181000,48551865,564,564,564,564,0
20240821,180900,48551865,564,564,564,564,0
20240821,180800,48551865,564,564,564,564,0
20240821,180700,48551865,564,564,564,564,0
20240821,180600,48551865,564,564,564,564,0
20240821,180500,48551865,564,564,564,564,0
20240821,180400,48551865,564,564,564,564,0
20240821,180300,48551865,564,564,564,564,0
20240821,180200,48551865,564,564,564,564,0
20240821,180100,48551865,564,564,564,564,0
20240821,180000,48551865,564,564,564,564,0
20240821,175900,48551865,564,564,564,564,0
20240821,175800,48551865,564,564,564,564,0
20240821,175700,48551865,564,564,564,564,0
20240821,175600,48551865,564,564,564,564,0
20240821,175500,48551865,564,564,564,564,0
20240821,175400,48551865,564,564,564,564,0
20240821,175300,48551865,564,564,564,564,0
20240821,175200,48551865,564,564,564,564,0
20240821,175100,48551865,564,564,564,564,0
20240821,175000,48551865,564,564,564,564,0
20240821,174900,48551865,564,564,564,564,0
20240821,174800,48551865,564,564,564,564,0
20240821,174700,48551865,564,564,564,564,0
20240821,174600,48551865,564,564,564,564,0
20240821,174500,48551865,564,564,564,564,0
20240821,174400,48551865,564,564,564,564,0
20240821,174300,48551865,564,564,564,564,8483
20240821,174200,48551865,564,564,564,564,0
20240821,174100,48551865,564,564,564,564,0
20240821,174000,48551865,564,564,564,564,0
20240821,173900,48551865,564,564,564,564,0
20240821,173800,48551865,564,564,564,564,0
20240821,173700,48551865,564,564,564,564,0
20240821,173600,48551865,564,564,564,564,0
20240821,173500,48551865,564,564,564,564,0
20240821,173400,48551865,564,564,564,564,0
20240821,173300,48551865,564,564,564,564,0
20240821,173200,48551865,564,564,564,564,0
20240821,173100,48551865,564,564,564,564,0
20240821,173000,48551865,564,564,564,564,0
20240821,172900,48551865,564,564,564,564,0
20240821,172800,48551865,564,564,564,564,0
20240821,172700,48551865,564,564,564,564,0
20240821,172600,48551865,564,564,564,564,0
20240821,172500,48551865,564,564,564,564,0
20240821,172400,48551865,564,564,564,564,0
20240821,172300,48551865,564,564,564,564,0
20240821,172200,48551865,564,564,564,564,0
20240821,172100,48551865,564,564,564,564,0
20240821,172000,48551865,564,564,564,564,0
20240821,171900,48551865,564,564,564,564,0
20240821,171800,48551865,564,564,564,564,0
20240821,171700,48551865,564,564,564,564,0
20240821,171600,48551865,564,564,564,564,0
20240821,171500,48551865,564,564,564,564,0
20240821,171400,48551865,564,564,564,564,0
20240821,171300,48551865,564,564,564,564,8483
20240821,171200,48551865,564,564,564,564,0
20240821,171100,48551865,564,564,564,564,0
20240821,171000,48551865,564,564,564,564,0
20240821,170900,48551865,564,564,564,564,0
20240821,170800,48551865,564,564,564,564,0
20240821,170700,48551865,564,564,564,564,0
20240821,170600,48551865,564,564,564,564,0
20240821,170500,48551865,564,564,564,564,0
20240821,170400,48551865,564,564,564,564,0
20240821,170300,48551865,564,564,564,564,0
20240821,170200,48551865,564,564,564,564,0
20240821,170100,48551865,564,564,564,564,0
20240821,170000,48551865,564,564,564,564,0
20240821,165900,48551865,564,564,564,564,0
20240821,165800,48551865,564,564,564,564,0
20240821,165700,48551865,564,564,564,564,0
20240821,165600,48551865,564,564,564,564,0
20240821,165500,48551865,564,564,564,564,0
20240821,165400,48551865,564,564,564,564,0
20240821,165300,48551865,564,564,564,564,0
20240821,165200,48551865,564,564,564,564,0
20240821,165100,48551865,564,564,564,564,0
20240821,165000,48551865,564,564,564,564,0
20240821,164900,48551865,564,564,564,564,0
20240821,164800,48551865,564,564,564,564,0
20240821,164700,48551865,564,564,564,564,0
20240821,164600,48551865,564,564,564,564,0
20240821,164500,48551865,564,564,564,564,0
20240821,164400,48551865,564,564,564,564,0
20240821,164300,48551865,564,564,564,564,8483
20240821,164200,48551865,564,564,564,564,0
20240821,164100,48551865,564,564,564,564,0
20240821,164000,48551865,564,564,564,564,0
20240821,163900,48551865,564,564,564,564,0
20240821,163800,48551865,564,564,564,564,0
20240821,163700,48551865,564,564,564,564,0
20240821,163600,48551865,564,564,564,564,0
20240821,163500,48551865,564,564,564,564,0
20240821,163400,48551865,564,564,564,564,0
20240821,163300,48551865,564,564,564,564,0
20240821,163200,48551865,564,564,564,564,0
20240821,163100,48551865,564,564,564,564,0
20240821,163000,48551865,564,564,564,564,0
20240821,162900,48551865,564,564,564,564,0
20240821,162800,48551865,564,564,564,564,0
20240821,162700,48551865,564,564,564,564,0
20240821,162600,48551865,564,564,564,564,0
20240821,162500,48551865,564,564,564,564,0
20240821,162400,48551865,564,564,564,564,0
20240821,162300,48551865,564,564,564,564,0
20240821,162200,48551865,564,564,564,564,0
20240821,162100,48551865,564,564,564,564,0
20240821,162000,48551865,564,564,564,564,0
20240821,161900,48551865,564,564,564,564,0
20240821,161800,48551865,564,564,564,564,0
20240821,161700,48551865,564,564,564,564,0
20240821,161600,48551865,564,564,564,564,0
20240821,161500,48551865,564,564,564,564,0
20240821,161400,48551865,564,564,564,564,0
20240821,161300,48551865,564,564,564,564,8483
20240821,161200,48551865,564,564,564,564,0
20240821,161100,48551865,564,564,564,564,0
20240821,161000,48551865,564,564,564,564,0
20240821,160900,48551865,564,564,564,564,0
20240821,160800,48551865,564,564,564,564,0
20240821,160700,48551865,564,564,564,564,0
20240821,160600,48551865,564,564,564,564,0
20240821,160500,48551865,564,564,564,564,0
20240821,160400,48551865,564,564,564,564,0
20240821,160300,48551865,564,564,564,564,0
20240821,160200,48551865,564,564,564,564,0
20240821,160100,48551865,564,564,564,564,0
20240821,160000,48551865,564,564,564,564,0
20240821,155900,48551865,564,564,564,564,0
20240821,155800,48551865,564,564,564,564,0
20240821,155700,48551865,564,564,564,564,0
20240821,155600,48551865,564,564,564,564,0
20240821,155500,48551865,564,564,564,564,0
20240821,155400,48551865,564,564,564,564,0
20240821,155300,48551865,564,564,564,564,0
20240821,155200,48551865,564,564,564,564,0
20240821,155100,48551865,564,564,564,564,0
20240821,155000,48551865,564,564,564,564,0
20240821,154900,48551865,564,564,564,564,0
20240821,154800,48551865,564,564,564,564,0
20240821,154700,48551865,564,564,564,564,0
20240821,154600,48551865,564,564,564,564,0
20240821,154500,48551865,564,564,564,564,0
20240821,154400,48551865,564,564,564,564,0
20240821,154300,48551865,564,564,564,564,8483
20240821,154200,48551865,564,564,564,564,0
20240821,154100,48551865,564,564,564,564,0
20240821,154000,48551865,564,564,564,564,0
20240821,153900,48551865,564,564,564,564,0
20240821,153800,48551865,564,564,564,564,0
20240821,153700,48551865,564,564,564,564,0
20240821,153600,48551865,564,564,564,564,0
20240821,153500,48551865,564,564,564,564,0
20240821,153400,48551865,564,564,564,564,0
20240821,153300,48551865,564,564,564,564,0
20240821,153200,48551865,564,564,564,564,0
20240821,153100,48551865,564,564,564,564,0
20240821,153000,48551865,564,564,564,564,8483
20240821,152900,43767453,561,561,561,561,0
20240821,152800,43767453,561,561,561,561,0
20240821,152700,43767453,561,561,561,561,0
20240821,152600,43767453,561,561,561,561,0
20240821,152500,43767453,561,561,561,561,0
20240821,152400,43767453,561,561,561,561,0
20240821,152300,43767453,561,561,561,561,0
20240821,152200,43767453,561,561,561,561,0
20240821,152100,43767453,561,561,561,561,0
20240821,152000,43767453,561,561,561,561,0
20240821,151900,43767453,561,561,561,561,957
20240821,151800,43230576,561,560,561,560,421
20240821,151700,42994815,560,560,560,560,281
20240821,151600,42837455,560,560,560,560,0
20240821,151500,42837455,560,560,560,560,0
20240821,151400,42837455,560,560,560,560,0
20240821,151300,42837455,560,560,560,560,0
20240821,151200,42837455,560,560,560,560,0
20240821,151100,42837455,560,560,560,560,1
20240821,151000,42836895,561,561,561,561,0
20240821,150900,42836895,561,561,561,561,0
20240821,150800,42836895,561,561,561,561,0
20240821,150700,42836895,561,561,561,561,100
20240821,150600,42780795,561,561,561,561,0
20240821,150500,42780795,561,561,561,561,0
20240821,150400,42780795,561,561,561,561,0
20240821,150300,42780795,561,561,561,561,500
20240821,150200,42500295,561,561,561,561,45
20240821,150100,42475050,561,561,561,561,0
20240821,150000,42475050,561,561,561,561,0
20240821,145900,42475050,561,561,561,561,5
20240821,145800,42472245,561,561,561,561,0
20240821,145700,42472245,561,561,561,561,5
20240821,145600,42469440,562,562,562,562,0
20240821,145500,42469440,562,562,562,562,0
20240821,145400,42469440,562,562,562,562,0
20240821,145300,42469440,562,562,562,562,0
20240821,145200,42469440,562,562,562,562,0
20240821,145100,42469440,562,562,562,562,0
20240821,145000,42469440,562,562,562,562,0
20240821,144900,42469440,562,562,562,562,0
20240821,144800,42469440,562,562,562,562,0
20240821,144700,42469440,562,562,562,562,0
20240821,144600,42469440,562,562,562,562,0
20240821,144500,42469440,562,562,562,562,0
20240821,144400,42469440,562,562,562,562,0
20240821,144300,42469440,562,562,562,562,0
20240821,144200,42469440,562,562,562,562,0
20240821,144100,42469440,562,562,562,562,0
20240821,144000,42469440,562,562,562,562,0
20240821,143900,42469440,562,562,562,562,0
20240821,143800,42469440,562,562,562,562,0
20240821,143700,42469440,562,562,562,562,500
20240821,143600,42188440,562,562,562,562,0
20240821,143500,42188440,562,562,562,562,0
20240821,143400,42188440,562,562,562,562,0
20240821,143300,42188440,562,562,562,562,0
20240821,143200,42188440,562,562,562,562,0
20240821,143100,42188440,562,562,562,562,0
20240821,143000,42188440,562,562,562,562,5
20240821,142900,42185630,561,561,561,561,0
20240821,142800,42185630,561,561,561,561,0
20240821,142700,42185630,561,561,561,561,0
20240821,142600,42185630,561,561,561,561,20
20240821,142500,42174410,558,558,558,558,0
20240821,142400,42174410,558,558,558,558,0
20240821,142300,42174410,558,558,558,558,0
20240821,142200,42174410,558,558,558,558,0
20240821,142100,42174410,558,558,558,558,0
20240821,142000,42174410,558,558,558,558,762
20240821,141900,41749214,558,558,558,558,0
20240821,141800,41749214,558,558,558,558,0
20240821,141700,41749214,558,559,559,558,1000
20240821,141600,41191213,559,559,559,559,0
20240821,141500,41191213,559,559,559,559,0
20240821,141400,41191213,559,559,559,559,0
20240821,141300,41191213,559,559,559,559,0
20240821,141200,41191213,559,559,559,559,0
20240821,141100,41191213,559,559,559,559,0
20240821,141000,41191213,559,559,559,559,569
20240821,140900,40873142,559,559,559,559,0
20240821,140800,40873142,559,559,559,559,0
20240821,140700,40873142,559,559,559,559,0
20240821,140600,40873142,559,559,559,559,0
20240821,140500,40873142,559,559,559,559,0
20240821,140400,40873142,559,559,559,559,0
20240821,140300,40873142,559,559,559,559,0
20240821,140200,40873142,559,559,559,559,0
20240821,140100,40873142,559,559,559,559,0
20240821,140000,40873142,559,559,559,559,0
20240821,135900,40873142,559,559,559,559,0
20240821,135800,40873142,559,559,559,559,0
20240821,135700,40873142,559,559,559,559,0
20240821,135600,40873142,559,559,559,559,500
20240821,135500,40593642,562,562,562,562,0
20240821,135400,40593642,562,562,562,562,1
20240821,135300,40593080,559,559,559,559,0
20240821,135200,40593080,559,559,559,559,0
20240821,135100,40593080,559,559,559,559,1006
20240821,135000,40030726,559,559,559,559,0
20240821,134900,40030726,559,559,559,559,0
20240821,134800,40030726,559,559,559,559,0
20240821,134700,40030726,559,559,559,559,0
20240821,134600,40030726,559,559,559,559,0
20240821,134500,40030726,559,559,559,559,0
20240821,134400,40030726,559,559,559,559,0
20240821,134300,40030726,559,559,559,559,0
20240821,134200,40030726,559,559,559,559,0
20240821,134100,40030726,559,559,559,559,12
20240821,134000,40024018,559,559,559,559,0
20240821,133900,40024018,559,559,559,559,0
20240821,133800,40024018,559,559,559,559,0
20240821,133700,40024018,559,559,559,559,0
20240821,133600,40024018,559,559,559,559,0
20240821,133500,40024018,559,559,559,559,0
20240821,133400,40024018,559,559,559,559,0
20240821,133300,40024018,559,559,559,559,0
20240821,133200,40024018,559,559,559,559,0
20240821,133100,40024018,559,559,559,559,0
20240821,133000,40024018,559,559,559,559,0
20240821,132900,40024018,559,559,559,559,0
20240821,132800,40024018,559,559,559,559,0
20240821,132700,40024018,559,559,559,559,0
20240821,132600,40024018,559,559,559,559,0
20240821,132500,40024018,559,559,559,559,0
20240821,132400,40024018,559,559,559,559,10
20240821,132300,40018428,559,559,559,559,0
20240821,132200,40018428,559,559,559,559,0
20240821,132100,40018428,559,559,559,559,0
20240821,132000,40018428,559,559,559,559,0
20240821,131900,40018428,559,559,559,559,0
20240821,131800,40018428,559,559,559,559,0
20240821,131700,40018428,559,559,559,559,0
20240821,131600,40018428,559,559,559,559,1
20240821,131500,40017869,557,557,557,557,0
20240821,131400,40017869,557,557,557,557,0
20240821,131300,40017869,557,557,557,557,580
20240821,131200,39694809,558,558,558,558,0
20240821,131100,39694809,558,558,558,558,121
20240821,131000,39627291,558,558,558,558,0
20240821,130900,39627291,558,558,558,558,30
20240821,130800,39610551,559,559,559,559,0
20240821,130700,39610551,559,559,559,559,0
20240821,130600,39610551,559,559,559,559,0
20240821,130500,39610551,559,559,559,559,0
20240821,130400,39610551,559,559,559,559,192
20240821,130300,39503223,560,561,561,560,4
20240821,130200,39500981,562,562,562,562,0
20240821,130100,39500981,562,562,562,562,1779
20240821,130000,38501183,562,562,562,562,1
20240821,125900,38500621,562,562,562,562,0
20240821,125800,38500621,562,562,562,562,0
20240821,125700,38500621,562,562,562,562,0
20240821,125600,38500621,562,562,562,562,0
20240821,125500,38500621,562,562,562,562,0
20240821,125400,38500621,562,562,562,562,0
20240821,125300,38500621,562,562,562,562,0
20240821,125200,38500621,562,562,562,562,0
20240821,125100,38500621,562,562,562,562,0
20240821,125000,38500621,562,562,562,562,0
20240821,124900,38500621,562,562,562,562,1
20240821,124800,38500059,562,562,562,562,0
20240821,124700,38500059,562,562,562,562,0
20240821,124600,38500059,562,562,562,562,0
20240821,124500,38500059,562,562,562,562,0
20240821,124400,38500059,562,562,562,562,0
20240821,124300,38500059,562,562,562,562,355
20240821,124200,38300549,562,562,562,562,0
20240821,124100,38300549,562,562,562,562,0
20240821,124000,38300549,562,562,562,562,0
20240821,123900,38300549,562,562,562,562,0
20240821,123800,38300549,562,562,562,562,0
20240821,123700,38300549,562,562,562,562,0
20240821,123600,38300549,562,561,562,561,2
20240821,123500,38299426,561,561,561,561,0
20240821,123400,38299426,561,561,561,561,0
20240821,123300,38299426,561,561,561,561,33
20240821,123200,38280913,561,561,561,561,0
20240821,123100,38280913,561,561,561,561,1500
20240821,123000,37439413,561,561,561,561,0
20240821,122900,37439413,561,561,561,561,0
20240821,122800,37439413,561,561,561,561,0
20240821,122700,37439413,561,561,561,561,0
20240821,122600,37439413,561,561,561,561,0
20240821,122500,37439413,561,561,561,561,0
20240821,122400,37439413,561,561,561,561,1
20240821,122300,37438852,557,557,557,557,0
20240821,122200,37438852,557,557,557,557,0
20240821,122100,37438852,557,557,557,557,0
20240821,122000,37438852,557,557,557,557,0
20240821,121900,37438852,557,557,557,557,0
20240821,121800,37438852,557,558,558,557,10000
20240821,121700,31862135,558,558,558,558,0
20240821,121600,31862135,558,558,558,558,0
20240821,121500,31862135,558,558,558,558,0
20240821,121400,31862135,558,558,558,558,0
20240821,121300,31862135,558,558,558,558,0
20240821,121200,31862135,558,558,558,558,0
20240821,121100,31862135,558,558,558,558,0
20240821,121000,31862135,558,558,558,558,0
20240821,120900,31862135,558,558,558,558,0
20240821,120800,31862135,558,558,558,558,0
20240821,120700,31862135,558,558,558,558,1
20240821,120600,31861577,563,563,563,563,0
20240821,120500,31861577,563,563,563,563,0
20240821,120400,31861577,563,563,563,563,0
20240821,120300,31861577,563,563,563,563,1
20240821,120200,31861014,558,558,558,558,0
20240821,120100,31861014,558,558,558,558,0
20240821,120000,31861014,558,558,558,558,0
20240821,115900,31861014,558,558,558,558,3500
20240821,115800,29908014,558,558,558,558,1
20240821,115700,29907456,558,558,558,558,0
20240821,115600,29907456,558,558,558,558,20
20240821,115500,29896296,558,559,559,558,1798
20240821,115400,28892112,558,558,558,558,0
20240821,115300,28892112,558,558,558,558,0
20240821,115200,28892112,558,558,558,558,0
20240821,115100,28892112,558,558,558,558,0
20240821,115000,28892112,558,558,558,558,0
20240821,114900,28892112,558,558,558,558,1
20240821,114800,28891554,562,562,562,562,0
20240821,114700,28891554,562,562,562,562,0
20240821,114600,28891554,562,562,562,562,0
20240821,114500,28891554,562,562,562,562,0
20240821,114400,28891554,562,562,562,562,0
20240821,114300,28891554,562,562,562,562,0
20240821,114200,28891554,562,562,562,562,0
20240821,114100,28891554,562,562,562,562,0
20240821,114000,28891554,562,562,562,562,0
20240821,113900,28891554,562,562,562,562,0
20240821,113800,28891554,562,562,562,562,0
20240821,113700,28891554,562,562,562,562,0
20240821,113600,28891554,562,562,562,562,0
20240821,113500,28891554,562,562,562,562,0
20240821,113400,28891554,562,562,562,562,0
20240821,113300,28891554,562,562,562,562,14
20240821,113200,28883686,562,562,562,562,10
20240821,113100,28878066,562,562,562,562,0
20240821,113000,28878066,562,562,562,562,100
20240821,112900,28821866,562,562,562,562,0
20240821,112800,28821866,562,562,562,562,8
20240821,112700,28817370,562,562,562,562,7
20240821,112600,28813436,562,562,562,562,6
20240821,112500,28810064,562,562,562,562,0
20240821,112400,28810064,562,562,562,562,0
20240821,112300,28810064,562,562,562,562,0
20240821,112200,28810064,562,562,562,562,2
20240821,112100,28808940,562,562,562,562,0
20240821,112000,28808940,562,562,562,562,0
20240821,111900,28808940,562,562,562,562,2
20240821,111800,28807816,563,563,563,563,0
20240821,111700,28807816,563,563,563,563,200
20240821,111600,28695216,563,563,563,563,10
20240821,111500,28689586,563,563,563,563,0
20240821,111400,28689586,563,563,563,563,0
20240821,111300,28689586,563,563,563,563,0
20240821,111200,28689586,563,563,563,563,1
20240821,111100,28689023,563,563,563,563,0
20240821,111000,28689023,563,563,563,563,0
20240821,110900,28689023,563,563,563,563,1
20240821,110800,28688460,558,560,560,558,2118
20240821,110700,27502434,560,560,560,560,0
20240821,110600,27502434,560,560,560,560,5
20240821,110500,27499634,560,560,560,560,9927
20240821,110400,21940514,560,560,560,560,0
20240821,110300,21940514,560,560,560,560,100
20240821,110200,21884514,560,560,560,560,200
20240821,110100,21772514,560,560,560,560,2
20240821,110000,21771394,557,557,557,557,0
20240821,105900,21771394,557,562,562,557,8767
20240821,105800,16870582,562,562,562,562,0
20240821,105700,16870582,562,563,563,562,145
20240821,105600,16789067,564,564,564,564,0
20240821,105500,16789067,564,564,564,564,0
20240821,105400,16789067,564,564,564,564,1116
20240821,105300,16159643,565,565,565,565,0
20240821,105200,16159643,565,568,569,565,2606
20240821,105100,14677162,568,567,568,567,3958
20240821,105000,12429074,565,565,565,565,0
20240821,104900,12429074,565,566,566,565,20
20240821,104800,12417769,567,567,567,567,0
20240821,104700,12417769,567,567,567,567,3
20240821,104600,12416068,565,565,565,565,0
20240821,104500,12416068,565,565,565,565,0
20240821,104400,12416068,565,565,565,565,4
20240821,104300,12413808,565,565,565,565,0
20240821,104200,12413808,565,565,565,565,0
20240821,104100,12413808,565,565,565,565,0
20240821,104000,12413808,565,565,565,565,0
20240821,103900,12413808,565,565,565,565,0
20240821,103800,12413808,565,565,565,565,10
20240821,103700,12408158,566,566,566,566,5
20240821,103600,12405328,567,567,567,567,0
20240821,103500,12405328,567,567,567,567,0
20240821,103400,12405328,567,567,567,567,0
20240821,103300,12405328,567,567,567,567,0
20240821,103200,12405328,567,567,567,567,0
20240821,103100,12405328,567,567,567,567,0
20240821,103000,12405328,567,567,567,567,0
20240821,102900,12405328,567,567,567,567,0
20240821,102800,12405328,567,567,567,567,0
20240821,102700,12405328,567,567,567,567,0
20240821,102600,12405328,567,567,567,567,0
20240821,102500,12405328,567,567,567,567,0
20240821,102400,12405328,567,567,567,567,8
20240821,102300,12400792,567,567,567,567,0
20240821,102200,12400792,567,567,567,567,0
20240821,102100,12400792,567,567,567,567,0
20240821,102000,12400792,567,567,567,567,0
20240821,101900,12400792,567,567,567,567,0
20240821,101800,12400792,567,567,567,567,0
20240821,101700,12400792,567,567,567,567,0
20240821,101600,12400792,567,567,567,567,0
20240821,101500,12400792,567,567,567,567,0
20240821,101400,12400792,567,567,567,567,0
20240821,101300,12400792,567,567,567,567,20
20240821,101200,12389452,567,567,567,567,0
20240821,101100,12389452,567,567,567,567,11
20240821,101000,12383215,567,567,567,567,0
20240821,100900,12383215,567,567,567,567,0
20240821,100800,12383215,567,567,567,567,0
20240821,100700,12383215,567,567,567,567,0
20240821,100600,12383215,567,567,567,567,1000
20240821,100500,11816215,568,568,568,568,0
20240821,100400,11816215,568,568,568,568,0
20240821,100300,11816215,568,568,568,568,0
20240821,100200,11816215,568,568,568,568,250
20240821,100100,11674215,568,568,568,568,1
20240821,100000,11673647,564,564,564,564,0
20240821,095900,11673647,564,564,564,564,0
20240821,095800,11673647,564,565,565,564,18
20240821,095700,11663485,567,567,567,567,0
20240821,095600,11663485,567,567,567,567,528
20240821,095500,11364109,570,570,570,570,0
20240821,095400,11364109,570,570,570,570,0
20240821,095300,11364109,570,570,570,570,0
20240821,095200,11364109,570,570,570,570,0
20240821,095100,11364109,570,570,570,570,0
20240821,095000,11364109,570,570,570,570,0
20240821,094900,11364109,570,566,570,565,1439
20240821,094800,10550981,567,567,567,567,10
20240821,094700,10545311,567,567,567,567,0
20240821,094600,10545311,567,567,567,567,1
20240821,094500,10544744,567,569,569,567,4099
20240821,094400,8218071,569,569,569,569,1
20240821,094300,8217502,568,568,568,568,460
20240821,094200,7956222,568,568,568,568,0
20240821,094100,7956222,568,568,568,568,121
20240821,094000,7887494,568,568,568,568,3
20240821,093900,7885790,568,568,568,568,4
20240821,093800,7883518,568,568,568,568,0
20240821,093700,7883518,568,568,568,568,5
20240821,093600,7880678,568,568,568,568,15
20240821,093500,7872158,566,566,566,566,0
20240821,093400,7872158,566,566,566,566,0
20240821,093300,7872158,566,567,567,566,9
20240821,093200,7867060,567,567,567,567,0
20240821,093100,7867060,567,567,567,567,1
20240821,093000,7866493,564,564,564,564,0
20240821,092900,7866493,564,564,564,564,0
20240821,092800,7866493,564,564,564,564,0
20240821,092700,7866493,564,568,568,564,2
20240821,092600,7865361,567,567,567,567,0
20240821,092500,7865361,567,567,567,567,0
20240821,092400,7865361,567,567,567,567,0
20240821,092300,7865361,567,567,567,567,0
20240821,092200,7865361,567,567,567,567,5
20240821,092100,7862526,567,567,567,567,1
20240821,092000,7861959,567,567,567,567,2
20240821,091900,7860825,568,565,568,564,504
20240821,091800,7576374,571,568,577,568,958
20240821,091700,7030814,568,568,568,568,1
20240821,091600,7030246,563,563,563,563,250
20240821,091500,6889496,563,563,563,563,300
20240821,091400,6720596,562,562,562,562,0
20240821,091300,6720596,562,562,562,562,1938
20240821,091200,5631440,561,561,561,561,0
20240821,091100,5631440,561,561,561,561,200
20240821,091000,5519240,561,561,561,561,1
20240821,090900,5518679,557,557,557,557,0
20240821,090800,5518679,557,557,557,557,0
20240821,090700,5518679,557,557,557,557,864
20240821,090600,5037431,560,560,560,560,200
20240821,090500,4925431,562,562,562,562,0
20240821,090400,4925431,562,562,562,562,1
20240821,090300,4924869,557,557,557,557,0
20240821,090200,4924869,557,562,562,557,77
20240821,090100,4881975,561,561,561,561,310
20240821,090000,4708065,555,555,555,555,8483