stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,185000,25454427,449,449,449,449,3358
20240819,184900,25454427,449,449,449,449,0
20240819,184800,25454427,449,449,449,449,0
20240819,184700,25454427,449,449,449,449,0
20240819,184600,25454427,449,449,449,449,0
20240819,184500,25454427,449,449,449,449,0
20240819,184400,25454427,449,449,449,449,0
20240819,184300,25454427,449,449,449,449,0
20240819,184200,25454427,449,449,449,449,0
20240819,184100,25454427,449,449,449,449,0
20240819,184000,25454427,449,449,449,449,0
20240819,183900,25454427,449,449,449,449,0
20240819,183800,25454427,449,449,449,449,0
20240819,183700,25454427,449,449,449,449,0
20240819,183600,25454427,449,449,449,449,0
20240819,183500,25454427,449,449,449,449,0
20240819,183400,25454427,449,449,449,449,0
20240819,183300,25454427,449,449,449,449,0
20240819,183200,25454427,449,449,449,449,0
20240819,183100,25454427,449,449,449,449,0
20240819,183000,25454427,449,449,449,449,0
20240819,182900,25454427,449,449,449,449,0
20240819,182800,25454427,449,449,449,449,0
20240819,182700,25454427,449,449,449,449,0
20240819,182600,25454427,449,449,449,449,0
20240819,182500,25454427,449,449,449,449,0
20240819,182400,25454427,449,449,449,449,0
20240819,182300,25454427,449,449,449,449,0
20240819,182200,25454427,449,449,449,449,0
20240819,182100,25454427,449,449,449,449,0
20240819,182000,25454427,449,449,449,449,3358
20240819,181900,25454427,449,449,449,449,0
20240819,181800,25454427,449,449,449,449,0
20240819,181700,25454427,449,449,449,449,0
20240819,181600,25454427,449,449,449,449,0
20240819,181500,25454427,449,449,449,449,0
20240819,181400,25454427,449,449,449,449,0
20240819,181300,25454427,449,449,449,449,0
20240819,181200,25454427,449,449,449,449,0
20240819,181100,25454427,449,449,449,449,0
20240819,181000,25454427,449,449,449,449,0
20240819,180900,25454427,449,449,449,449,0
20240819,180800,25454427,449,449,449,449,0
20240819,180700,25454427,449,449,449,449,0
20240819,180600,25454427,449,449,449,449,0
20240819,180500,25454427,449,449,449,449,0
20240819,180400,25454427,449,449,449,449,0
20240819,180300,25454427,449,449,449,449,0
20240819,180200,25454427,449,449,449,449,0
20240819,180100,25454427,449,449,449,449,0
20240819,180000,25454427,449,449,449,449,0
20240819,175900,25454427,449,449,449,449,0
20240819,175800,25454427,449,449,449,449,0
20240819,175700,25454427,449,449,449,449,0
20240819,175600,25454427,449,449,449,449,0
20240819,175500,25454427,449,449,449,449,0
20240819,175400,25454427,449,449,449,449,0
20240819,175300,25454427,449,449,449,449,0
20240819,175200,25454427,449,449,449,449,0
20240819,175100,25454427,449,449,449,449,0
20240819,175000,25454427,449,449,449,449,3358
20240819,174900,25454427,449,449,449,449,0
20240819,174800,25454427,449,449,449,449,0
20240819,174700,25454427,449,449,449,449,0
20240819,174600,25454427,449,449,449,449,0
20240819,174500,25454427,449,449,449,449,0
20240819,174400,25454427,449,449,449,449,0
20240819,174300,25454427,449,449,449,449,0
20240819,174200,25454427,449,449,449,449,0
20240819,174100,25454427,449,449,449,449,0
20240819,174000,25454427,449,449,449,449,0
20240819,173900,25454427,449,449,449,449,0
20240819,173800,25454427,449,449,449,449,0
20240819,173700,25454427,449,449,449,449,0
20240819,173600,25454427,449,449,449,449,0
20240819,173500,25454427,449,449,449,449,0
20240819,173400,25454427,449,449,449,449,0
20240819,173300,25454427,449,449,449,449,0
20240819,173200,25454427,449,449,449,449,0
20240819,173100,25454427,449,449,449,449,0
20240819,173000,25454427,449,449,449,449,0
20240819,172900,25454427,449,449,449,449,0
20240819,172800,25454427,449,449,449,449,0
20240819,172700,25454427,449,449,449,449,0
20240819,172600,25454427,449,449,449,449,0
20240819,172500,25454427,449,449,449,449,0
20240819,172400,25454427,449,449,449,449,0
20240819,172300,25454427,449,449,449,449,0
20240819,172200,25454427,449,449,449,449,0
20240819,172100,25454427,449,449,449,449,0
20240819,172000,25454427,449,449,449,449,3358
20240819,171900,25454427,449,449,449,449,0
20240819,171800,25454427,449,449,449,449,0
20240819,171700,25454427,449,449,449,449,0
20240819,171600,25454427,449,449,449,449,0
20240819,171500,25454427,449,449,449,449,0
20240819,171400,25454427,449,449,449,449,0
20240819,171300,25454427,449,449,449,449,0
20240819,171200,25454427,449,449,449,449,0
20240819,171100,25454427,449,449,449,449,0
20240819,171000,25454427,449,449,449,449,0
20240819,170900,25454427,449,449,449,449,0
20240819,170800,25454427,449,449,449,449,0
20240819,170700,25454427,449,449,449,449,0
20240819,170600,25454427,449,449,449,449,0
20240819,170500,25454427,449,449,449,449,0
20240819,170400,25454427,449,449,449,449,0
20240819,170300,25454427,449,449,449,449,0
20240819,170200,25454427,449,449,449,449,0
20240819,170100,25454427,449,449,449,449,0
20240819,170000,25454427,449,449,449,449,0
20240819,165900,25454427,449,449,449,449,0
20240819,165800,25454427,449,449,449,449,0
20240819,165700,25454427,449,449,449,449,0
20240819,165600,25454427,449,449,449,449,0
20240819,165500,25454427,449,449,449,449,0
20240819,165400,25454427,449,449,449,449,0
20240819,165300,25454427,449,449,449,449,0
20240819,165200,25454427,449,449,449,449,0
20240819,165100,25454427,449,449,449,449,0
20240819,165000,25454427,449,449,449,449,3358
20240819,164900,25454427,449,449,449,449,0
20240819,164800,25454427,449,449,449,449,0
20240819,164700,25454427,449,449,449,449,0
20240819,164600,25454427,449,449,449,449,0
20240819,164500,25454427,449,449,449,449,0
20240819,164400,25454427,449,449,449,449,0
20240819,164300,25454427,449,449,449,449,0
20240819,164200,25454427,449,449,449,449,0
20240819,164100,25454427,449,449,449,449,0
20240819,164000,25454427,449,449,449,449,0
20240819,163900,25454427,449,449,449,449,0
20240819,163800,25454427,449,449,449,449,0
20240819,163700,25454427,449,449,449,449,0
20240819,163600,25454427,449,449,449,449,0
20240819,163500,25454427,449,449,449,449,0
20240819,163400,25454427,449,449,449,449,0
20240819,163300,25454427,449,449,449,449,0
20240819,163200,25454427,449,449,449,449,0
20240819,163100,25454427,449,449,449,449,0
20240819,163000,25454427,449,449,449,449,0
20240819,162900,25454427,449,449,449,449,0
20240819,162800,25454427,449,449,449,449,0
20240819,162700,25454427,449,449,449,449,0
20240819,162600,25454427,449,449,449,449,0
20240819,162500,25454427,449,449,449,449,0
20240819,162400,25454427,449,449,449,449,0
20240819,162300,25454427,449,449,449,449,0
20240819,162200,25454427,449,449,449,449,0
20240819,162100,25454427,449,449,449,449,0
20240819,162000,25454427,449,449,449,449,3358
20240819,161900,25454427,449,449,449,449,0
20240819,161800,25454427,449,449,449,449,0
20240819,161700,25454427,449,449,449,449,0
20240819,161600,25454427,449,449,449,449,0
20240819,161500,25454427,449,449,449,449,0
20240819,161400,25454427,449,449,449,449,0
20240819,161300,25454427,449,449,449,449,0
20240819,161200,25454427,449,449,449,449,0
20240819,161100,25454427,449,449,449,449,0
20240819,161000,25454427,449,449,449,449,0
20240819,160900,25454427,449,449,449,449,0
20240819,160800,25454427,449,449,449,449,0
20240819,160700,25454427,449,449,449,449,0
20240819,160600,25454427,449,449,449,449,0
20240819,160500,25454427,449,449,449,449,0
20240819,160400,25454427,449,449,449,449,0
20240819,160300,25454427,449,449,449,449,0
20240819,160200,25454427,449,449,449,449,0
20240819,160100,25454427,449,449,449,449,0
20240819,160000,25454427,449,449,449,449,0
20240819,155900,25454427,449,449,449,449,0
20240819,155800,25454427,449,449,449,449,0
20240819,155700,25454427,449,449,449,449,0
20240819,155600,25454427,449,449,449,449,0
20240819,155500,25454427,449,449,449,449,0
20240819,155400,25454427,449,449,449,449,0
20240819,155300,25454427,449,449,449,449,0
20240819,155200,25454427,449,449,449,449,0
20240819,155100,25454427,449,449,449,449,0
20240819,155000,25454427,449,449,449,449,3358
20240819,154900,25454427,449,449,449,449,0
20240819,154800,25454427,449,449,449,449,0
20240819,154700,25454427,449,449,449,449,0
20240819,154600,25454427,449,449,449,449,0
20240819,154500,25454427,449,449,449,449,0
20240819,154400,25454427,449,449,449,449,0
20240819,154300,25454427,449,449,449,449,0
20240819,154200,25454427,449,449,449,449,0
20240819,154100,25454427,449,449,449,449,0
20240819,154000,25454427,449,449,449,449,0
20240819,153900,25454427,449,449,449,449,0
20240819,153800,25454427,449,449,449,449,0
20240819,153700,25454427,449,449,449,449,0
20240819,153600,25454427,449,449,449,449,0
20240819,153500,25454427,449,449,449,449,0
20240819,153400,25454427,449,449,449,449,0
20240819,153300,25454427,449,449,449,449,0
20240819,153200,25454427,449,449,449,449,0
20240819,153100,25454427,449,449,449,449,0
20240819,153000,25454427,449,449,449,449,3358
20240819,152900,23946685,454,454,454,454,0
20240819,152800,23946685,454,454,454,454,0
20240819,152700,23946685,454,454,454,454,0
20240819,152600,23946685,454,454,454,454,0
20240819,152500,23946685,454,454,454,454,0
20240819,152400,23946685,454,454,454,454,0
20240819,152300,23946685,454,454,454,454,0
20240819,152200,23946685,454,454,454,454,0
20240819,152100,23946685,454,454,454,454,0
20240819,152000,23946685,454,454,454,454,0
20240819,151900,23946685,454,454,454,454,1
20240819,151800,23946231,453,452,453,452,1389
20240819,151700,23317943,450,450,450,450,202
20240819,151600,23227043,450,450,450,450,404
20240819,151500,23045243,450,450,450,450,0
20240819,151400,23045243,450,450,450,450,1
20240819,151300,23044793,450,450,450,450,0
20240819,151200,23044793,450,450,450,450,0
20240819,151100,23044793,450,450,450,450,0
20240819,151000,23044793,450,450,450,450,0
20240819,150900,23044793,450,450,450,450,0
20240819,150800,23044793,450,450,450,450,500
20240819,150700,22819793,450,450,450,450,200
20240819,150600,22729793,450,451,451,450,500
20240819,150500,22504510,451,451,451,451,300
20240819,150400,22369210,452,452,452,452,0
20240819,150300,22369210,452,452,452,452,0
20240819,150200,22369210,452,452,452,452,0
20240819,150100,22369210,452,451,452,451,34
20240819,150000,22353857,451,451,451,451,0
20240819,145900,22353857,451,451,451,451,500
20240819,145800,22128357,450,450,450,450,100
20240819,145700,22083357,450,450,450,450,800
20240819,145600,21723357,450,451,451,450,666
20240819,145500,21423167,451,451,451,451,0
20240819,145400,21423167,451,451,451,451,0
20240819,145300,21423167,451,451,451,451,0
20240819,145200,21423167,451,451,451,451,0
20240819,145100,21423167,451,451,451,451,0
20240819,145000,21423167,451,451,451,451,0
20240819,144900,21423167,451,451,451,451,0
20240819,144800,21423167,451,451,451,451,0
20240819,144700,21423167,451,451,451,451,0
20240819,144600,21423167,451,451,451,451,0
20240819,144500,21423167,451,451,451,451,0
20240819,144400,21423167,451,451,451,451,0
20240819,144300,21423167,451,451,451,451,0
20240819,144200,21423167,451,451,451,451,440
20240819,144100,21224727,451,451,451,451,0
20240819,144000,21224727,451,451,451,451,0
20240819,143900,21224727,451,451,451,451,1
20240819,143800,21224276,450,450,450,450,0
20240819,143700,21224276,450,450,450,450,0
20240819,143600,21224276,450,450,450,450,1
20240819,143500,21223826,450,450,450,450,0
20240819,143400,21223826,450,450,450,450,300
20240819,143300,21088826,450,450,450,450,1100
20240819,143200,20593826,450,451,451,450,250
20240819,143100,20481276,452,452,452,452,0
20240819,143000,20481276,452,452,452,452,0
20240819,142900,20481276,452,452,452,452,0
20240819,142800,20481276,452,452,452,452,0
20240819,142700,20481276,452,452,452,452,0
20240819,142600,20481276,452,452,452,452,0
20240819,142500,20481276,452,452,452,452,1
20240819,142400,20480824,451,451,451,451,1
20240819,142300,20480373,451,452,452,451,19377
20240819,142200,11722293,452,452,452,452,0
20240819,142100,11722293,452,452,452,452,0
20240819,142000,11722293,452,452,452,452,50
20240819,141900,11699693,453,453,453,453,1423
20240819,141800,11055074,453,453,453,453,0
20240819,141700,11055074,453,453,453,453,0
20240819,141600,11055074,453,453,453,453,0
20240819,141500,11055074,453,453,453,453,0
20240819,141400,11055074,453,452,453,452,6
20240819,141300,11052357,453,453,453,453,0
20240819,141200,11052357,453,453,453,453,0
20240819,141100,11052357,453,453,453,453,0
20240819,141000,11052357,453,453,453,453,0
20240819,140900,11052357,453,453,453,453,0
20240819,140800,11052357,453,453,453,453,0
20240819,140700,11052357,453,453,453,453,0
20240819,140600,11052357,453,453,453,453,10
20240819,140500,11047827,453,453,453,452,400
20240819,140400,10866827,454,454,454,454,0
20240819,140300,10866827,454,454,454,454,24
20240819,140200,10855931,454,454,454,454,0
20240819,140100,10855931,454,454,454,454,0
20240819,140000,10855931,454,454,454,454,0
20240819,135900,10855931,454,454,454,454,0
20240819,135800,10855931,454,454,454,454,110
20240819,135700,10805991,454,454,454,454,0
20240819,135600,10805991,454,454,454,454,0
20240819,135500,10805991,454,454,454,454,300
20240819,135400,10669791,454,454,454,454,200
20240819,135300,10578991,454,454,454,454,99
20240819,135200,10534045,455,455,455,455,0
20240819,135100,10534045,455,455,455,455,0
20240819,135000,10534045,455,455,455,455,0
20240819,134900,10534045,455,455,455,455,0
20240819,134800,10534045,455,455,455,455,0
20240819,134700,10534045,455,454,455,454,89
20240819,134600,10493638,452,454,454,452,214
20240819,134500,10396782,456,456,456,456,0
20240819,134400,10396782,456,456,456,456,0
20240819,134300,10396782,456,456,456,456,0
20240819,134200,10396782,456,456,456,456,878
20240819,134100,9996414,456,456,456,456,1648
20240819,134000,9244926,454,454,454,454,0
20240819,133900,9244926,454,454,454,454,0
20240819,133800,9244926,454,454,454,454,2
20240819,133700,9244018,452,452,452,452,198
20240819,133600,9154522,453,454,454,453,8
20240819,133500,9150892,454,454,454,454,4
20240819,133400,9149076,453,453,453,453,0
20240819,133300,9149076,453,453,453,453,0
20240819,133200,9149076,453,453,453,453,200
20240819,133100,9058476,453,453,453,453,0
20240819,133000,9058476,453,453,453,453,150
20240819,132900,8990526,453,453,453,453,0
20240819,132800,8990526,453,453,453,453,0
20240819,132700,8990526,453,453,453,453,0
20240819,132600,8990526,453,453,453,453,0
20240819,132500,8990526,453,453,453,453,0
20240819,132400,8990526,453,453,453,453,0
20240819,132300,8990526,453,453,453,453,0
20240819,132200,8990526,453,453,453,453,0
20240819,132100,8990526,453,453,453,453,50
20240819,132000,8967876,453,453,453,453,0
20240819,131900,8967876,453,453,453,453,142
20240819,131800,8903550,452,452,452,452,0
20240819,131700,8903550,452,452,452,452,198
20240819,131600,8814054,452,452,452,452,0
20240819,131500,8814054,452,452,452,452,0
20240819,131400,8814054,452,452,452,452,0
20240819,131300,8814054,452,452,452,452,0
20240819,131200,8814054,452,453,453,452,22
20240819,131100,8804105,454,454,454,454,59
20240819,131000,8777319,456,455,456,455,3
20240819,130900,8775952,454,454,454,454,394
20240819,130800,8597076,454,454,454,454,40
20240819,130700,8578916,454,454,454,454,200
20240819,130600,8488116,455,455,455,455,5
20240819,130500,8485841,454,454,454,454,0
20240819,130400,8485841,454,454,454,454,0
20240819,130300,8485841,454,454,454,454,0
20240819,130200,8485841,454,454,454,454,8
20240819,130100,8482209,455,455,455,455,0
20240819,130000,8482209,455,455,455,455,0
20240819,125900,8482209,455,455,455,455,0
20240819,125800,8482209,455,455,455,455,1
20240819,125700,8481754,456,455,456,455,71
20240819,125600,8449439,454,454,454,454,40
20240819,125500,8431279,454,454,454,454,200
20240819,125400,8340479,454,454,454,454,0
20240819,125300,8340479,454,454,454,454,0
20240819,125200,8340479,454,454,454,454,0
20240819,125100,8340479,454,454,454,454,0
20240819,125000,8340479,454,454,454,454,0
20240819,124900,8340479,454,455,455,453,239
20240819,124800,8232034,456,456,456,456,0
20240819,124700,8232034,456,456,456,456,0
20240819,124600,8232034,456,456,456,456,0
20240819,124500,8232034,456,456,456,456,0
20240819,124400,8232034,456,456,456,456,0
20240819,124300,8232034,456,456,456,456,0
20240819,124200,8232034,456,456,456,456,0
20240819,124100,8232034,456,456,456,456,0
20240819,124000,8232034,456,456,456,456,0
20240819,123900,8232034,456,456,456,456,0
20240819,123800,8232034,456,456,456,456,0
20240819,123700,8232034,456,456,456,456,0
20240819,123600,8232034,456,456,456,456,5
20240819,123500,8229754,456,456,456,456,0
20240819,123400,8229754,456,456,456,456,0
20240819,123300,8229754,456,456,456,456,0
20240819,123200,8229754,456,456,456,456,0
20240819,123100,8229754,456,456,456,456,0
20240819,123000,8229754,456,456,456,456,0
20240819,122900,8229754,456,456,456,456,0
20240819,122800,8229754,456,456,456,456,0
20240819,122700,8229754,456,456,456,456,100
20240819,122600,8184154,456,456,456,456,0
20240819,122500,8184154,456,456,456,456,0
20240819,122400,8184154,456,456,456,456,0
20240819,122300,8184154,456,456,456,456,0
20240819,122200,8184154,456,456,456,456,0
20240819,122100,8184154,456,456,456,456,0
20240819,122000,8184154,456,456,456,456,0
20240819,121900,8184154,456,456,456,456,0
20240819,121800,8184154,456,456,456,456,0
20240819,121700,8184154,456,456,456,456,0
20240819,121600,8184154,456,456,456,456,0
20240819,121500,8184154,456,456,456,456,0
20240819,121400,8184154,456,456,456,456,5
20240819,121300,8181874,455,455,455,455,6
20240819,121200,8179144,455,455,455,455,8
20240819,121100,8175504,456,456,456,456,0
20240819,121000,8175504,456,456,456,456,0
20240819,120900,8175504,456,456,456,456,0
20240819,120800,8175504,456,456,456,456,0
20240819,120700,8175504,456,456,456,456,0
20240819,120600,8175504,456,456,456,456,240
20240819,120500,8066064,458,458,458,458,0
20240819,120400,8066064,458,458,458,458,1
20240819,120300,8065606,457,457,457,457,0
20240819,120200,8065606,457,457,457,457,0
20240819,120100,8065606,457,457,457,457,0
20240819,120000,8065606,457,457,457,457,0
20240819,115900,8065606,457,457,457,457,0
20240819,115800,8065606,457,457,457,457,0
20240819,115700,8065606,457,457,457,457,0
20240819,115600,8065606,457,457,457,457,0
20240819,115500,8065606,457,457,457,457,0
20240819,115400,8065606,457,456,457,456,30
20240819,115300,8051911,456,457,457,455,32
20240819,115200,8037305,456,456,456,456,19
20240819,115100,8028641,456,456,457,456,29
20240819,115000,8015401,456,456,456,456,2
20240819,114900,8014489,456,456,458,456,7
20240819,114800,8011295,458,455,458,455,794
20240819,114700,7647831,453,453,453,453,0
20240819,114600,7647831,453,453,453,453,0
20240819,114500,7647831,453,453,453,453,0
20240819,114400,7647831,453,453,453,453,0
20240819,114300,7647831,453,453,453,453,0
20240819,114200,7647831,453,453,453,453,2
20240819,114100,7646925,453,453,453,453,0
20240819,114000,7646925,453,453,453,453,1
20240819,113900,7646472,455,454,455,454,1801
20240819,113800,6828817,454,454,454,454,0
20240819,113700,6828817,454,455,458,454,2559
20240819,113600,5661470,455,455,455,455,5
20240819,113500,5659195,454,454,454,454,167
20240819,113400,5583377,454,454,454,454,0
20240819,113300,5583377,454,454,454,454,0
20240819,113200,5583377,454,454,454,454,0
20240819,113100,5583377,454,454,454,454,3
20240819,113000,5582015,454,454,454,454,1
20240819,112900,5581561,453,454,454,453,31
20240819,112800,5567488,456,456,456,456,0
20240819,112700,5567488,456,456,456,456,0
20240819,112600,5567488,456,456,456,456,0
20240819,112500,5567488,456,454,456,453,914
20240819,112400,5153438,453,454,454,453,187
20240819,112300,5068726,453,453,454,453,302
20240819,112200,4931919,454,454,454,454,202
20240819,112100,4840211,455,455,455,455,0
20240819,112000,4840211,455,455,455,455,98
20240819,111900,4795621,455,455,455,455,200
20240819,111800,4704621,455,455,455,455,0
20240819,111700,4704621,455,456,456,455,12
20240819,111600,4699152,456,456,456,456,0
20240819,111500,4699152,456,456,456,456,0
20240819,111400,4699152,456,456,456,456,0
20240819,111300,4699152,456,456,456,456,0
20240819,111200,4699152,456,456,456,456,5
20240819,111100,4696872,456,456,456,456,0
20240819,111000,4696872,456,456,456,456,0
20240819,110900,4696872,456,456,456,456,0
20240819,110800,4696872,456,456,456,456,0
20240819,110700,4696872,456,456,456,456,0
20240819,110600,4696872,456,456,456,456,0
20240819,110500,4696872,456,456,456,456,0
20240819,110400,4696872,456,456,456,456,0
20240819,110300,4696872,456,456,456,456,1
20240819,110200,4696416,455,455,455,455,0
20240819,110100,4696416,455,455,455,455,0
20240819,110000,4696416,455,455,455,455,0
20240819,105900,4696416,455,455,455,455,478
20240819,105800,4478926,455,455,455,455,0
20240819,105700,4478926,455,455,455,455,0
20240819,105600,4478926,455,455,455,455,60
20240819,105500,4451626,454,455,455,454,6
20240819,105400,4448897,455,455,455,455,0
20240819,105300,4448897,455,455,455,455,157
20240819,105200,4377462,457,457,457,457,0
20240819,105100,4377462,457,457,457,457,0
20240819,105000,4377462,457,457,457,457,0
20240819,104900,4377462,457,457,457,457,0
20240819,104800,4377462,457,457,457,457,0
20240819,104700,4377462,457,457,457,457,50
20240819,104600,4354612,457,457,457,457,0
20240819,104500,4354612,457,457,457,457,50
20240819,104400,4331762,457,457,457,457,5
20240819,104300,4329477,457,457,457,457,242
20240819,104200,4218883,457,457,457,457,0
20240819,104100,4218883,457,457,457,457,0
20240819,104000,4218883,457,457,457,457,0
20240819,103900,4218883,457,457,457,457,0
20240819,103800,4218883,457,455,457,455,4
20240819,103700,4217057,455,455,455,455,11
20240819,103600,4212052,457,457,457,457,0
20240819,103500,4212052,457,457,457,457,0
20240819,103400,4212052,457,457,457,457,0
20240819,103300,4212052,457,457,457,457,0
20240819,103200,4212052,457,457,457,457,0
20240819,103100,4212052,457,457,457,457,0
20240819,103000,4212052,457,456,457,456,4
20240819,102900,4210226,457,456,457,456,518
20240819,102800,3973804,456,456,456,456,0
20240819,102700,3973804,456,456,456,456,0
20240819,102600,3973804,456,456,456,456,0
20240819,102500,3973804,456,456,456,456,0
20240819,102400,3973804,456,456,456,456,18
20240819,102300,3965596,456,456,456,456,50
20240819,102200,3942796,456,456,456,456,1000
20240819,102100,3486796,456,456,456,456,0
20240819,102000,3486796,456,456,456,456,0
20240819,101900,3486796,456,456,456,456,0
20240819,101800,3486796,456,456,456,456,0
20240819,101700,3486796,456,456,456,456,0
20240819,101600,3486796,456,456,456,456,0
20240819,101500,3486796,456,456,456,456,0
20240819,101400,3486796,456,456,456,456,0
20240819,101300,3486796,456,456,456,456,0
20240819,101200,3486796,456,456,456,456,0
20240819,101100,3486796,456,456,456,456,0
20240819,101000,3486796,456,456,456,456,0
20240819,100900,3486796,456,456,456,456,0
20240819,100800,3486796,456,456,456,456,0
20240819,100700,3486796,456,456,456,456,0
20240819,100600,3486796,456,456,456,456,0
20240819,100500,3486796,456,456,456,456,1
20240819,100400,3486340,456,454,456,454,2
20240819,100300,3485430,456,456,456,456,0
20240819,100200,3485430,456,456,456,456,0
20240819,100100,3485430,456,455,456,455,12
20240819,100000,3479967,455,455,455,455,0
20240819,095900,3479967,455,455,455,455,1
20240819,095800,3479512,455,455,455,455,300
20240819,095700,3343012,455,455,455,455,150
20240819,095600,3274762,455,455,455,455,0
20240819,095500,3274762,455,455,455,455,0
20240819,095400,3274762,455,455,455,455,41
20240819,095300,3256107,456,456,456,456,0
20240819,095200,3256107,456,456,456,456,0
20240819,095100,3256107,456,456,456,456,0
20240819,095000,3256107,456,456,456,456,0
20240819,094900,3256107,456,456,456,456,26
20240819,094800,3244251,456,456,456,456,21
20240819,094700,3234675,456,456,456,456,236
20240819,094600,3127059,455,456,456,455,266
20240819,094500,3005764,456,456,456,456,224
20240819,094400,2903620,455,455,455,455,60
20240819,094300,2876320,455,455,455,455,142
20240819,094200,2811710,455,455,455,455,7
20240819,094100,2808525,455,455,455,455,11
20240819,094000,2803520,455,455,455,455,0
20240819,093900,2803520,455,455,455,455,1
20240819,093800,2803065,455,455,455,455,31
20240819,093700,2788960,455,455,455,455,22
20240819,093600,2778950,455,455,455,455,25
20240819,093500,2767575,456,456,456,456,0
20240819,093400,2767575,456,456,456,456,0
20240819,093300,2767575,456,455,456,455,93
20240819,093200,2725170,456,456,456,456,0
20240819,093100,2725170,456,456,456,456,0
20240819,093000,2725170,456,456,456,456,0
20240819,092900,2725170,456,456,456,456,0
20240819,092800,2725170,456,455,456,455,13
20240819,092700,2719247,453,453,453,453,22
20240819,092600,2709281,453,453,453,453,0
20240819,092500,2709281,453,453,453,453,202
20240819,092400,2617775,453,453,453,453,0
20240819,092300,2617775,453,453,453,453,0
20240819,092200,2617775,453,452,453,452,202
20240819,092100,2526469,452,452,452,452,0
20240819,092000,2526469,452,452,452,452,0
20240819,091900,2526469,452,452,452,452,0
20240819,091800,2526469,452,452,452,452,0
20240819,091700,2526469,452,456,456,452,2
20240819,091600,2525561,452,452,452,452,9
20240819,091500,2521493,456,456,456,456,0
20240819,091400,2521493,456,456,456,456,2
20240819,091300,2520581,456,456,456,456,22
20240819,091200,2510549,457,457,457,457,0
20240819,091100,2510549,457,457,457,457,6
20240819,091000,2507807,457,457,457,457,0
20240819,090900,2507807,457,457,457,457,1
20240819,090800,2507350,457,457,457,457,0
20240819,090700,2507350,457,457,457,457,0
20240819,090600,2507350,457,457,457,457,663
20240819,090500,2204359,457,457,457,457,14
20240819,090400,2197961,458,458,458,458,1
20240819,090300,2197503,453,453,453,453,0
20240819,090200,2197503,453,453,453,453,0
20240819,090100,2197503,453,453,453,453,2354
20240819,090000,1131141,453,453,453,453,2497