stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,184300,119984224,571,571,571,571,874
20240822,184200,119984224,571,571,571,571,0
20240822,184100,119984224,571,571,571,571,0
20240822,184000,119984224,571,571,571,571,0
20240822,183900,119984224,571,571,571,571,0
20240822,183800,119984224,571,571,571,571,0
20240822,183700,119984224,571,571,571,571,0
20240822,183600,119984224,571,571,571,571,0
20240822,183500,119984224,571,571,571,571,0
20240822,183400,119984224,571,571,571,571,0
20240822,183300,119984224,571,571,571,571,0
20240822,183200,119984224,571,571,571,571,0
20240822,183100,119984224,571,571,571,571,0
20240822,183000,119984224,571,571,571,571,0
20240822,182900,119984224,571,571,571,571,0
20240822,182800,119984224,571,571,571,571,0
20240822,182700,119984224,571,571,571,571,0
20240822,182600,119984224,571,571,571,571,0
20240822,182500,119984224,571,571,571,571,0
20240822,182400,119984224,571,571,571,571,0
20240822,182300,119984224,571,571,571,571,0
20240822,182200,119984224,571,571,571,571,0
20240822,182100,119984224,571,571,571,571,0
20240822,182000,119984224,571,571,571,571,0
20240822,181900,119984224,571,571,571,571,0
20240822,181800,119984224,571,571,571,571,0
20240822,181700,119984224,571,571,571,571,0
20240822,181600,119984224,571,571,571,571,0
20240822,181500,119984224,571,571,571,571,0
20240822,181400,119984224,571,571,571,571,0
20240822,181300,119984224,571,571,571,571,874
20240822,181200,119984224,571,571,571,571,0
20240822,181100,119984224,571,571,571,571,0
20240822,181000,119984224,571,571,571,571,0
20240822,180900,119984224,571,571,571,571,0
20240822,180800,119984224,571,571,571,571,0
20240822,180700,119984224,571,571,571,571,0
20240822,180600,119984224,571,571,571,571,0
20240822,180500,119984224,571,571,571,571,0
20240822,180400,119984224,571,571,571,571,0
20240822,180300,119984224,571,571,571,571,0
20240822,180200,119984224,571,571,571,571,0
20240822,180100,119984224,571,571,571,571,0
20240822,180000,119984224,571,571,571,571,0
20240822,175900,119984224,571,571,571,571,0
20240822,175800,119984224,571,571,571,571,0
20240822,175700,119984224,571,571,571,571,0
20240822,175600,119984224,571,571,571,571,0
20240822,175500,119984224,571,571,571,571,0
20240822,175400,119984224,571,571,571,571,0
20240822,175300,119984224,571,571,571,571,0
20240822,175200,119984224,571,571,571,571,0
20240822,175100,119984224,571,571,571,571,0
20240822,175000,119984224,571,571,571,571,0
20240822,174900,119984224,571,571,571,571,0
20240822,174800,119984224,571,571,571,571,0
20240822,174700,119984224,571,571,571,571,0
20240822,174600,119984224,571,571,571,571,0
20240822,174500,119984224,571,571,571,571,0
20240822,174400,119984224,571,571,571,571,0
20240822,174300,119984224,571,571,571,571,874
20240822,174200,119984224,571,571,571,571,0
20240822,174100,119984224,571,571,571,571,0
20240822,174000,119984224,571,571,571,571,0
20240822,173900,119984224,571,571,571,571,0
20240822,173800,119984224,571,571,571,571,0
20240822,173700,119984224,571,571,571,571,0
20240822,173600,119984224,571,571,571,571,0
20240822,173500,119984224,571,571,571,571,0
20240822,173400,119984224,571,571,571,571,0
20240822,173300,119984224,571,571,571,571,0
20240822,173200,119984224,571,571,571,571,0
20240822,173100,119984224,571,571,571,571,0
20240822,173000,119984224,571,571,571,571,0
20240822,172900,119984224,571,571,571,571,0
20240822,172800,119984224,571,571,571,571,0
20240822,172700,119984224,571,571,571,571,0
20240822,172600,119984224,571,571,571,571,0
20240822,172500,119984224,571,571,571,571,0
20240822,172400,119984224,571,571,571,571,0
20240822,172300,119984224,571,571,571,571,0
20240822,172200,119984224,571,571,571,571,0
20240822,172100,119984224,571,571,571,571,0
20240822,172000,119984224,571,571,571,571,0
20240822,171900,119984224,571,571,571,571,0
20240822,171800,119984224,571,571,571,571,0
20240822,171700,119984224,571,571,571,571,0
20240822,171600,119984224,571,571,571,571,0
20240822,171500,119984224,571,571,571,571,0
20240822,171400,119984224,571,571,571,571,0
20240822,171300,119984224,571,571,571,571,874
20240822,171200,119984224,571,571,571,571,0
20240822,171100,119984224,571,571,571,571,0
20240822,171000,119984224,571,571,571,571,0
20240822,170900,119984224,571,571,571,571,0
20240822,170800,119984224,571,571,571,571,0
20240822,170700,119984224,571,571,571,571,0
20240822,170600,119984224,571,571,571,571,0
20240822,170500,119984224,571,571,571,571,0
20240822,170400,119984224,571,571,571,571,0
20240822,170300,119984224,571,571,571,571,0
20240822,170200,119984224,571,571,571,571,0
20240822,170100,119984224,571,571,571,571,0
20240822,170000,119984224,571,571,571,571,0
20240822,165900,119984224,571,571,571,571,0
20240822,165800,119984224,571,571,571,571,0
20240822,165700,119984224,571,571,571,571,0
20240822,165600,119984224,571,571,571,571,0
20240822,165500,119984224,571,571,571,571,0
20240822,165400,119984224,571,571,571,571,0
20240822,165300,119984224,571,571,571,571,0
20240822,165200,119984224,571,571,571,571,0
20240822,165100,119984224,571,571,571,571,0
20240822,165000,119984224,571,571,571,571,0
20240822,164900,119984224,571,571,571,571,0
20240822,164800,119984224,571,571,571,571,0
20240822,164700,119984224,571,571,571,571,0
20240822,164600,119984224,571,571,571,571,0
20240822,164500,119984224,571,571,571,571,0
20240822,164400,119984224,571,571,571,571,0
20240822,164300,119984224,571,571,571,571,874
20240822,164200,119984224,571,571,571,571,0
20240822,164100,119984224,571,571,571,571,0
20240822,164000,119984224,571,571,571,571,0
20240822,163900,119984224,571,571,571,571,0
20240822,163800,119984224,571,571,571,571,0
20240822,163700,119984224,571,571,571,571,0
20240822,163600,119984224,571,571,571,571,0
20240822,163500,119984224,571,571,571,571,0
20240822,163400,119984224,571,571,571,571,0
20240822,163300,119984224,571,571,571,571,0
20240822,163200,119984224,571,571,571,571,0
20240822,163100,119984224,571,571,571,571,0
20240822,163000,119984224,571,571,571,571,0
20240822,162900,119984224,571,571,571,571,0
20240822,162800,119984224,571,571,571,571,0
20240822,162700,119984224,571,571,571,571,0
20240822,162600,119984224,571,571,571,571,0
20240822,162500,119984224,571,571,571,571,0
20240822,162400,119984224,571,571,571,571,0
20240822,162300,119984224,571,571,571,571,0
20240822,162200,119984224,571,571,571,571,0
20240822,162100,119984224,571,571,571,571,0
20240822,162000,119984224,571,571,571,571,0
20240822,161900,119984224,571,571,571,571,0
20240822,161800,119984224,571,571,571,571,0
20240822,161700,119984224,571,571,571,571,0
20240822,161600,119984224,571,571,571,571,0
20240822,161500,119984224,571,571,571,571,0
20240822,161400,119984224,571,571,571,571,0
20240822,161300,119984224,571,571,571,571,874
20240822,161200,119984224,571,571,571,571,0
20240822,161100,119984224,571,571,571,571,0
20240822,161000,119984224,571,571,571,571,0
20240822,160900,119984224,571,571,571,571,0
20240822,160800,119984224,571,571,571,571,0
20240822,160700,119984224,571,571,571,571,0
20240822,160600,119984224,571,571,571,571,0
20240822,160500,119984224,571,571,571,571,0
20240822,160400,119984224,571,571,571,571,0
20240822,160300,119984224,571,571,571,571,0
20240822,160200,119984224,571,571,571,571,0
20240822,160100,119984224,571,571,571,571,0
20240822,160000,119984224,571,571,571,571,0
20240822,155900,119984224,571,571,571,571,0
20240822,155800,119984224,571,571,571,571,0
20240822,155700,119984224,571,571,571,571,0
20240822,155600,119984224,571,571,571,571,0
20240822,155500,119984224,571,571,571,571,0
20240822,155400,119984224,571,571,571,571,0
20240822,155300,119984224,571,571,571,571,0
20240822,155200,119984224,571,571,571,571,0
20240822,155100,119984224,571,571,571,571,0
20240822,155000,119984224,571,571,571,571,0
20240822,154900,119984224,571,571,571,571,0
20240822,154800,119984224,571,571,571,571,0
20240822,154700,119984224,571,571,571,571,0
20240822,154600,119984224,571,571,571,571,0
20240822,154500,119984224,571,571,571,571,0
20240822,154400,119984224,571,571,571,571,0
20240822,154300,119984224,571,571,571,571,874
20240822,154200,119984224,571,571,571,571,0
20240822,154100,119984224,571,571,571,571,0
20240822,154000,119984224,571,571,571,571,0
20240822,153900,119984224,571,571,571,571,0
20240822,153800,119984224,571,571,571,571,0
20240822,153700,119984224,571,571,571,571,0
20240822,153600,119984224,571,571,571,571,0
20240822,153500,119984224,571,571,571,571,0
20240822,153400,119984224,571,571,571,571,0
20240822,153300,119984224,571,571,571,571,0
20240822,153200,119984224,571,571,571,571,0
20240822,153100,119984224,571,571,571,571,0
20240822,153000,119984224,571,571,571,571,874
20240822,152900,119485170,563,563,563,563,0
20240822,152800,119485170,563,563,563,563,0
20240822,152700,119485170,563,563,563,563,0
20240822,152600,119485170,563,563,563,563,0
20240822,152500,119485170,563,563,563,563,0
20240822,152400,119485170,563,563,563,563,0
20240822,152300,119485170,563,563,563,563,0
20240822,152200,119485170,563,563,563,563,0
20240822,152100,119485170,563,563,563,563,0
20240822,152000,119485170,563,563,563,563,0
20240822,151900,119485170,563,563,563,563,199
20240822,151800,119373133,566,565,566,563,454
20240822,151700,119117098,565,565,565,565,0
20240822,151600,119117098,565,565,565,565,1
20240822,151500,119116533,564,564,564,564,0
20240822,151400,119116533,564,564,564,564,0
20240822,151300,119116533,564,564,564,564,0
20240822,151200,119116533,564,564,564,564,0
20240822,151100,119116533,564,564,564,564,0
20240822,151000,119116533,564,564,564,564,0
20240822,150900,119116533,564,567,567,564,204
20240822,150800,119000877,568,568,568,568,0
20240822,150700,119000877,568,568,568,568,0
20240822,150600,119000877,568,568,568,568,0
20240822,150500,119000877,568,568,568,568,0
20240822,150400,119000877,568,568,568,568,0
20240822,150300,119000877,568,568,568,568,1
20240822,150200,119000309,564,564,564,564,0
20240822,150100,119000309,564,564,564,564,0
20240822,150000,119000309,564,564,564,564,0
20240822,145900,119000309,564,564,564,564,20
20240822,145800,118989029,564,569,569,564,90000
20240822,145700,68190456,569,569,569,569,0
20240822,145600,68190456,569,569,569,569,0
20240822,145500,68190456,569,569,569,569,0
20240822,145400,68190456,569,569,569,569,0
20240822,145300,68190456,569,569,569,569,0
20240822,145200,68190456,569,569,569,569,0
20240822,145100,68190456,569,569,569,569,0
20240822,145000,68190456,569,569,569,569,0
20240822,144900,68190456,569,569,569,569,0
20240822,144800,68190456,569,569,569,569,0
20240822,144700,68190456,569,569,569,569,0
20240822,144600,68190456,569,569,569,569,0
20240822,144500,68190456,569,569,569,569,0
20240822,144400,68190456,569,569,569,569,0
20240822,144300,68190456,569,569,569,569,0
20240822,144200,68190456,569,569,569,569,0
20240822,144100,68190456,569,569,569,569,0
20240822,144000,68190456,569,569,569,569,0
20240822,143900,68190456,569,569,569,569,0
20240822,143800,68190456,569,569,569,569,0
20240822,143700,68190456,569,569,569,569,1
20240822,143600,68189887,569,569,569,569,0
20240822,143500,68189887,569,569,569,569,0
20240822,143400,68189887,569,569,569,569,0
20240822,143300,68189887,569,569,569,569,2
20240822,143200,68188749,569,569,569,569,0
20240822,143100,68188749,569,569,569,569,0
20240822,143000,68188749,569,569,569,569,50
20240822,142900,68160299,569,569,569,569,0
20240822,142800,68160299,569,569,569,569,0
20240822,142700,68160299,569,569,569,569,0
20240822,142600,68160299,569,569,569,569,0
20240822,142500,68160299,569,569,569,569,0
20240822,142400,68160299,569,569,569,569,0
20240822,142300,68160299,569,569,569,569,0
20240822,142200,68160299,569,569,569,569,0
20240822,142100,68160299,569,569,569,569,184
20240822,142000,68055603,569,569,569,569,0
20240822,141900,68055603,569,569,569,569,0
20240822,141800,68055603,569,569,569,569,19
20240822,141700,68044792,569,569,569,569,1368
20240822,141600,67266400,569,569,569,569,0
20240822,141500,67266400,569,569,569,569,0
20240822,141400,67266400,569,569,569,569,0
20240822,141300,67266400,569,569,569,569,0
20240822,141200,67266400,569,569,569,569,0
20240822,141100,67266400,569,569,569,569,0
20240822,141000,67266400,569,569,569,569,0
20240822,140900,67266400,569,569,569,569,0
20240822,140800,67266400,569,569,569,569,0
20240822,140700,67266400,569,569,569,569,1
20240822,140600,67265831,571,571,571,571,0
20240822,140500,67265831,571,571,571,571,0
20240822,140400,67265831,571,571,571,571,0
20240822,140300,67265831,571,571,571,571,1
20240822,140200,67265260,567,567,567,567,200
20240822,140100,67151860,567,568,568,567,9000
20240822,140000,62047043,568,568,568,568,0
20240822,135900,62047043,568,568,568,568,10
20240822,135800,62041363,568,568,568,568,0
20240822,135700,62041363,568,568,568,568,0
20240822,135600,62041363,568,568,568,568,0
20240822,135500,62041363,568,568,568,568,0
20240822,135400,62041363,568,568,568,568,0
20240822,135300,62041363,568,568,568,568,0
20240822,135200,62041363,568,568,568,568,0
20240822,135100,62041363,568,568,568,568,0
20240822,135000,62041363,568,568,568,568,0
20240822,134900,62041363,568,568,568,568,0
20240822,134800,62041363,568,568,568,568,0
20240822,134700,62041363,568,568,568,568,0
20240822,134600,62041363,568,568,568,568,0
20240822,134500,62041363,568,568,568,568,0
20240822,134400,62041363,568,568,568,568,50
20240822,134300,62012963,568,568,568,568,0
20240822,134200,62012963,568,568,568,568,0
20240822,134100,62012963,568,568,568,568,0
20240822,134000,62012963,568,568,568,568,0
20240822,133900,62012963,568,568,568,568,111
20240822,133800,61949915,568,568,568,568,0
20240822,133700,61949915,568,568,568,568,195
20240822,133600,61839155,575,575,575,575,0
20240822,133500,61839155,575,575,575,575,0
20240822,133400,61839155,575,575,575,575,0
20240822,133300,61839155,575,575,575,575,0
20240822,133200,61839155,575,575,575,575,0
20240822,133100,61839155,575,575,575,575,0
20240822,133000,61839155,575,569,575,569,503
20240822,132900,61550263,569,569,569,569,2
20240822,132800,61549125,574,574,574,574,0
20240822,132700,61549125,574,569,574,569,18
20240822,132600,61538808,575,569,575,569,4000
20240822,132500,59243418,573,573,573,573,0
20240822,132400,59243418,573,570,573,570,6024
20240822,132300,55807366,570,570,570,570,48
20240822,132200,55780006,568,568,568,568,0
20240822,132100,55780006,568,568,568,568,0
20240822,132000,55780006,568,568,568,568,0
20240822,131900,55780006,568,568,568,568,0
20240822,131800,55780006,568,568,568,568,1
20240822,131700,55779438,569,569,569,569,0
20240822,131600,55779438,569,569,569,569,0
20240822,131500,55779438,569,569,569,569,0
20240822,131400,55779438,569,569,569,569,0
20240822,131300,55779438,569,569,569,569,1
20240822,131200,55778869,570,570,570,570,0
20240822,131100,55778869,570,570,570,570,0
20240822,131000,55778869,570,570,570,570,0
20240822,130900,55778869,570,570,570,570,0
20240822,130800,55778869,570,570,570,570,0
20240822,130700,55778869,570,570,570,570,0
20240822,130600,55778869,570,570,570,570,0
20240822,130500,55778869,570,570,570,570,0
20240822,130400,55778869,570,570,570,570,0
20240822,130300,55778869,570,570,570,570,0
20240822,130200,55778869,570,570,570,570,0
20240822,130100,55778869,570,570,570,570,0
20240822,130000,55778869,570,570,570,570,0
20240822,125900,55778869,570,570,570,570,0
20240822,125800,55778869,570,570,570,570,0
20240822,125700,55778869,570,570,570,570,0
20240822,125600,55778869,570,570,570,570,0
20240822,125500,55778869,570,570,570,570,0
20240822,125400,55778869,570,570,570,570,0
20240822,125300,55778869,570,570,570,570,0
20240822,125200,55778869,570,570,570,570,1
20240822,125100,55778299,570,570,570,570,0
20240822,125000,55778299,570,570,570,570,0
20240822,124900,55778299,570,570,570,570,0
20240822,124800,55778299,570,570,570,570,0
20240822,124700,55778299,570,570,570,570,0
20240822,124600,55778299,570,570,570,570,20
20240822,124500,55766899,570,570,570,570,0
20240822,124400,55766899,570,570,570,570,0
20240822,124300,55766899,570,570,570,570,0
20240822,124200,55766899,570,570,570,570,0
20240822,124100,55766899,570,570,570,570,0
20240822,124000,55766899,570,568,570,568,84
20240822,123900,55719023,567,567,567,567,0
20240822,123800,55719023,567,567,567,567,8
20240822,123700,55714487,569,569,569,569,0
20240822,123600,55714487,569,569,569,569,1487
20240822,123500,54868384,569,569,569,569,50
20240822,123400,54839934,569,569,569,569,0
20240822,123300,54839934,569,569,569,569,0
20240822,123200,54839934,569,569,569,569,0
20240822,123100,54839934,569,569,569,569,721
20240822,123000,54429685,569,569,569,569,0
20240822,122900,54429685,569,569,569,569,0
20240822,122800,54429685,569,569,569,569,0
20240822,122700,54429685,569,569,569,569,0
20240822,122600,54429685,569,569,569,569,0
20240822,122500,54429685,569,569,569,569,0
20240822,122400,54429685,569,569,569,569,76
20240822,122300,54386441,567,567,567,567,0
20240822,122200,54386441,567,567,567,567,0
20240822,122100,54386441,567,567,567,567,0
20240822,122000,54386441,567,567,567,567,0
20240822,121900,54386441,567,567,567,567,0
20240822,121800,54386441,567,567,567,567,0
20240822,121700,54386441,567,568,568,567,988
20240822,121600,53825746,568,568,568,568,20
20240822,121500,53814386,569,569,569,569,0
20240822,121400,53814386,569,569,569,569,0
20240822,121300,53814386,569,569,569,569,0
20240822,121200,53814386,569,569,569,569,0
20240822,121100,53814386,569,569,569,569,0
20240822,121000,53814386,569,569,569,569,0
20240822,120900,53814386,569,569,569,569,1
20240822,120800,53813817,568,568,568,568,50
20240822,120700,53785417,568,568,568,568,50
20240822,120600,53757017,569,569,569,569,0
20240822,120500,53757017,569,569,569,569,0
20240822,120400,53757017,569,569,569,569,44
20240822,120300,53731981,569,569,569,569,0
20240822,120200,53731981,569,569,569,569,0
20240822,120100,53731981,569,569,569,569,0
20240822,120000,53731981,569,569,569,569,0
20240822,115900,53731981,569,569,569,569,0
20240822,115800,53731981,569,569,569,569,0
20240822,115700,53731981,569,569,569,569,0
20240822,115600,53731981,569,569,569,569,45
20240822,115500,53706376,569,569,569,569,0
20240822,115400,53706376,569,569,569,569,105
20240822,115300,53646631,569,569,569,569,0
20240822,115200,53646631,569,569,569,569,0
20240822,115100,53646631,569,569,569,569,0
20240822,115000,53646631,569,569,569,569,0
20240822,114900,53646631,569,569,569,569,0
20240822,114800,53646631,569,569,569,569,19
20240822,114700,53635820,569,569,569,569,0
20240822,114600,53635820,569,569,569,569,0
20240822,114500,53635820,569,569,569,569,1053
20240822,114400,53036663,570,570,570,570,0
20240822,114300,53036663,570,570,570,570,177
20240822,114200,52935773,570,570,570,570,0
20240822,114100,52935773,570,570,570,570,0
20240822,114000,52935773,570,570,570,570,0
20240822,113900,52935773,570,570,570,570,0
20240822,113800,52935773,570,570,570,570,1
20240822,113700,52935203,572,572,572,572,0
20240822,113600,52935203,572,572,572,572,1
20240822,113500,52934631,570,570,570,570,0
20240822,113400,52934631,570,570,570,570,0
20240822,113300,52934631,570,570,570,570,1
20240822,113200,52934061,570,570,570,570,0
20240822,113100,52934061,570,570,570,570,24
20240822,113000,52920381,570,570,570,570,0
20240822,112900,52920381,570,570,570,570,0
20240822,112800,52920381,570,570,570,570,0
20240822,112700,52920381,570,570,570,570,0
20240822,112600,52920381,570,570,570,570,73
20240822,112500,52878771,570,570,570,570,5
20240822,112400,52875921,570,570,570,570,100
20240822,112300,52818921,569,569,569,569,13
20240822,112200,52811524,573,573,573,573,0
20240822,112100,52811524,573,572,573,572,1600
20240822,112000,51894889,570,570,570,570,0
20240822,111900,51894889,570,570,570,570,0
20240822,111800,51894889,570,571,571,570,992
20240822,111700,51328478,571,571,571,571,0
20240822,111600,51328478,571,571,571,571,21
20240822,111500,51316487,571,571,571,571,0
20240822,111400,51316487,571,571,571,571,100
20240822,111300,51259387,571,571,571,571,0
20240822,111200,51259387,571,571,571,571,0
20240822,111100,51259387,571,571,571,571,0
20240822,111000,51259387,571,571,571,571,83
20240822,110900,51211994,571,571,571,571,1
20240822,110800,51211423,572,572,572,572,0
20240822,110700,51211423,572,572,572,572,0
20240822,110600,51211423,572,572,572,572,0
20240822,110500,51211423,572,572,572,572,0
20240822,110400,51211423,572,572,572,572,1
20240822,110300,51210851,572,572,572,572,0
20240822,110200,51210851,572,572,572,572,0
20240822,110100,51210851,572,572,572,572,5
20240822,110000,51207991,572,572,572,572,0
20240822,105900,51207991,572,572,572,572,0
20240822,105800,51207991,572,572,572,572,0
20240822,105700,51207991,572,572,572,572,0
20240822,105600,51207991,572,572,572,572,0
20240822,105500,51207991,572,572,572,572,0
20240822,105400,51207991,572,572,572,572,0
20240822,105300,51207991,572,572,572,572,0
20240822,105200,51207991,572,572,572,572,15
20240822,105100,51199411,573,573,573,573,0
20240822,105000,51199411,573,573,573,573,0
20240822,104900,51199411,573,572,573,572,113
20240822,104800,51134762,573,573,573,573,0
20240822,104700,51134762,573,573,573,573,0
20240822,104600,51134762,573,573,573,573,0
20240822,104500,51134762,573,573,573,573,0
20240822,104400,51134762,573,573,573,573,370
20240822,104300,50922752,573,573,573,573,0
20240822,104200,50922752,573,573,573,573,0
20240822,104100,50922752,573,573,573,573,0
20240822,104000,50922752,573,573,573,573,0
20240822,103900,50922752,573,572,573,572,3
20240822,103800,50921034,572,573,573,572,6
20240822,103700,50917601,574,574,574,574,0
20240822,103600,50917601,574,574,574,574,0
20240822,103500,50917601,574,574,574,574,0
20240822,103400,50917601,574,574,574,574,0
20240822,103300,50917601,574,574,574,574,0
20240822,103200,50917601,574,574,574,574,0
20240822,103100,50917601,574,574,574,574,0
20240822,103000,50917601,574,574,574,574,0
20240822,102900,50917601,574,573,574,573,7
20240822,102800,50913587,574,574,574,574,0
20240822,102700,50913587,574,574,574,574,0
20240822,102600,50913587,574,574,574,574,0
20240822,102500,50913587,574,574,574,574,0
20240822,102400,50913587,574,574,574,574,0
20240822,102300,50913587,574,573,574,573,28
20240822,102200,50897516,573,571,573,571,32
20240822,102100,50879205,574,574,574,574,0
20240822,102000,50879205,574,574,574,574,0
20240822,101900,50879205,574,574,574,574,0
20240822,101800,50879205,574,574,574,574,0
20240822,101700,50879205,574,574,574,574,0
20240822,101600,50879205,574,574,574,574,0
20240822,101500,50879205,574,574,574,574,0
20240822,101400,50879205,574,574,574,574,0
20240822,101300,50879205,574,574,574,574,0
20240822,101200,50879205,574,574,574,574,1000
20240822,101100,50305205,574,574,574,574,0
20240822,101000,50305205,574,574,574,574,5
20240822,100900,50302335,575,570,575,570,111
20240822,100800,50238800,575,575,575,575,0
20240822,100700,50238800,575,575,575,575,0
20240822,100600,50238800,575,575,575,575,40
20240822,100500,50215800,576,576,576,576,0
20240822,100400,50215800,576,571,576,571,921
20240822,100300,49686500,571,571,571,571,0
20240822,100200,49686500,571,571,571,571,0
20240822,100100,49686500,571,571,571,571,1
20240822,100000,49685929,571,571,571,571,11
20240822,095900,49679648,572,572,572,572,1
20240822,095800,49679076,569,569,569,569,0
20240822,095700,49679076,569,569,569,569,0
20240822,095600,49679076,569,569,569,569,0
20240822,095500,49679076,569,569,569,569,0
20240822,095400,49679076,569,569,569,569,0
20240822,095300,49679076,569,569,569,569,0
20240822,095200,49679076,569,569,569,569,0
20240822,095100,49679076,569,573,573,569,33211
20240822,095000,30682452,574,574,574,574,0
20240822,094900,30682452,574,574,574,574,0
20240822,094800,30682452,574,574,574,574,0
20240822,094700,30682452,574,574,574,574,1
20240822,094600,30681878,574,575,575,574,11
20240822,094500,30675559,577,577,577,577,0
20240822,094400,30675559,577,577,577,577,0
20240822,094300,30675559,577,577,577,577,0
20240822,094200,30675559,577,577,577,577,4
20240822,094100,30673251,577,574,577,572,40
20240822,094000,30650281,577,577,577,577,0
20240822,093900,30650281,577,577,577,577,3
20240822,093800,30648550,578,578,578,578,3
20240822,093700,30646816,578,578,578,572,26
20240822,093600,30631920,578,573,579,573,4323
20240822,093500,28137053,572,569,572,569,3387
20240822,093400,26205039,570,570,570,570,0
20240822,093300,26205039,570,570,570,570,0
20240822,093200,26205039,570,571,571,570,61
20240822,093100,26170268,570,566,570,566,12750
20240822,093000,18919419,566,566,566,566,1
20240822,092900,18918853,565,565,565,565,0
20240822,092800,18918853,565,565,565,565,0
20240822,092700,18918853,565,565,565,565,0
20240822,092600,18918853,565,567,567,565,15
20240822,092500,18910363,564,564,564,564,0
20240822,092400,18910363,564,564,564,564,0
20240822,092300,18910363,564,564,564,564,0
20240822,092200,18910363,564,564,564,564,0
20240822,092100,18910363,564,564,564,564,0
20240822,092000,18910363,564,565,565,564,22320
20240822,091900,6319878,569,569,569,569,0
20240822,091800,6319878,569,565,569,565,319
20240822,091700,6138944,565,565,565,565,30
20240822,091600,6121994,564,564,564,564,0
20240822,091500,6121994,564,565,565,564,4472
20240822,091400,3599777,565,565,565,565,20
20240822,091300,3588477,565,565,565,565,0
20240822,091200,3588477,565,565,565,565,10
20240822,091100,3582827,565,565,565,565,0
20240822,091000,3582827,565,565,565,565,30
20240822,090900,3565877,566,566,566,566,0
20240822,090800,3565877,566,566,566,566,1
20240822,090700,3565311,564,564,564,564,5114
20240822,090600,681015,564,564,564,564,0
20240822,090500,681015,564,564,564,564,0
20240822,090400,681015,564,564,564,564,180
20240822,090300,579495,564,564,564,564,0
20240822,090200,579495,564,564,564,564,7
20240822,090100,575547,557,561,561,557,283
20240822,090000,417465,561,564,564,561,744