stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,185500,284732331,913,913,913,913,2517
20240813,185400,284732331,913,913,913,913,0
20240813,185300,284732331,913,913,913,913,0
20240813,185200,284732331,913,913,913,913,0
20240813,185100,284732331,913,913,913,913,0
20240813,185000,284732331,913,913,913,913,0
20240813,184900,284732331,913,913,913,913,0
20240813,184800,284732331,913,913,913,913,0
20240813,184700,284732331,913,913,913,913,0
20240813,184600,284732331,913,913,913,913,0
20240813,184500,284732331,913,913,913,913,0
20240813,184400,284732331,913,913,913,913,0
20240813,184300,284732331,913,913,913,913,0
20240813,184200,284732331,913,913,913,913,0
20240813,184100,284732331,913,913,913,913,0
20240813,184000,284732331,913,913,913,913,0
20240813,183900,284732331,913,913,913,913,0
20240813,183800,284732331,913,913,913,913,0
20240813,183700,284732331,913,913,913,913,0
20240813,183600,284732331,913,913,913,913,0
20240813,183500,284732331,913,913,913,913,0
20240813,183400,284732331,913,913,913,913,0
20240813,183300,284732331,913,913,913,913,0
20240813,183200,284732331,913,913,913,913,0
20240813,183100,284732331,913,913,913,913,0
20240813,183000,284732331,913,913,913,913,0
20240813,182900,284732331,913,913,913,913,0
20240813,182800,284732331,913,913,913,913,0
20240813,182700,284732331,913,913,913,913,0
20240813,182600,284732331,913,913,913,913,0
20240813,182500,284732331,913,913,913,913,2517
20240813,182400,284732331,913,913,913,913,0
20240813,182300,284732331,913,913,913,913,0
20240813,182200,284732331,913,913,913,913,0
20240813,182100,284732331,913,913,913,913,0
20240813,182000,284732331,913,913,913,913,0
20240813,181900,284732331,913,913,913,913,0
20240813,181800,284732331,913,913,913,913,0
20240813,181700,284732331,913,913,913,913,0
20240813,181600,284732331,913,913,913,913,0
20240813,181500,284732331,913,913,913,913,0
20240813,181400,284732331,913,913,913,913,0
20240813,181300,284732331,913,913,913,913,0
20240813,181200,284732331,913,913,913,913,0
20240813,181100,284732331,913,913,913,913,0
20240813,181000,284732331,913,913,913,913,0
20240813,180900,284732331,913,913,913,913,0
20240813,180800,284732331,913,913,913,913,0
20240813,180700,284732331,913,913,913,913,0
20240813,180600,284732331,913,913,913,913,0
20240813,180500,284732331,913,913,913,913,0
20240813,180400,284732331,913,913,913,913,0
20240813,180300,284732331,913,913,913,913,0
20240813,180200,284732331,913,913,913,913,0
20240813,180100,284732331,913,913,913,913,0
20240813,180000,284732331,913,913,913,913,0
20240813,175900,284732331,913,913,913,913,0
20240813,175800,284732331,913,913,913,913,0
20240813,175700,284732331,913,913,913,913,0
20240813,175600,284732331,913,913,913,913,0
20240813,175500,284732331,913,913,913,913,2517
20240813,175400,284732331,913,913,913,913,0
20240813,175300,284732331,913,913,913,913,0
20240813,175200,284732331,913,913,913,913,0
20240813,175100,284732331,913,913,913,913,0
20240813,175000,284732331,913,913,913,913,0
20240813,174900,284732331,913,913,913,913,0
20240813,174800,284732331,913,913,913,913,0
20240813,174700,284732331,913,913,913,913,0
20240813,174600,284732331,913,913,913,913,0
20240813,174500,284732331,913,913,913,913,0
20240813,174400,284732331,913,913,913,913,0
20240813,174300,284732331,913,913,913,913,0
20240813,174200,284732331,913,913,913,913,0
20240813,174100,284732331,913,913,913,913,0
20240813,174000,284732331,913,913,913,913,0
20240813,173900,284732331,913,913,913,913,0
20240813,173800,284732331,913,913,913,913,0
20240813,173700,284732331,913,913,913,913,0
20240813,173600,284732331,913,913,913,913,0
20240813,173500,284732331,913,913,913,913,0
20240813,173400,284732331,913,913,913,913,0
20240813,173300,284732331,913,913,913,913,0
20240813,173200,284732331,913,913,913,913,0
20240813,173100,284732331,913,913,913,913,0
20240813,173000,284732331,913,913,913,913,0
20240813,172900,284732331,913,913,913,913,0
20240813,172800,284732331,913,913,913,913,0
20240813,172700,284732331,913,913,913,913,0
20240813,172600,284732331,913,913,913,913,0
20240813,172500,284732331,913,913,913,913,2517
20240813,172400,284732331,913,913,913,913,0
20240813,172300,284732331,913,913,913,913,0
20240813,172200,284732331,913,913,913,913,0
20240813,172100,284732331,913,913,913,913,0
20240813,172000,284732331,913,913,913,913,0
20240813,171900,284732331,913,913,913,913,0
20240813,171800,284732331,913,913,913,913,0
20240813,171700,284732331,913,913,913,913,0
20240813,171600,284732331,913,913,913,913,0
20240813,171500,284732331,913,913,913,913,0
20240813,171400,284732331,913,913,913,913,0
20240813,171300,284732331,913,913,913,913,0
20240813,171200,284732331,913,913,913,913,0
20240813,171100,284732331,913,913,913,913,0
20240813,171000,284732331,913,913,913,913,0
20240813,170900,284732331,913,913,913,913,0
20240813,170800,284732331,913,913,913,913,0
20240813,170700,284732331,913,913,913,913,0
20240813,170600,284732331,913,913,913,913,0
20240813,170500,284732331,913,913,913,913,0
20240813,170400,284732331,913,913,913,913,0
20240813,170300,284732331,913,913,913,913,0
20240813,170200,284732331,913,913,913,913,0
20240813,170100,284732331,913,913,913,913,0
20240813,170000,284732331,913,913,913,913,0
20240813,165900,284732331,913,913,913,913,0
20240813,165800,284732331,913,913,913,913,0
20240813,165700,284732331,913,913,913,913,0
20240813,165600,284732331,913,913,913,913,0
20240813,165500,284732331,913,913,913,913,2517
20240813,165400,284732331,913,913,913,913,0
20240813,165300,284732331,913,913,913,913,0
20240813,165200,284732331,913,913,913,913,0
20240813,165100,284732331,913,913,913,913,0
20240813,165000,284732331,913,913,913,913,0
20240813,164900,284732331,913,913,913,913,0
20240813,164800,284732331,913,913,913,913,0
20240813,164700,284732331,913,913,913,913,0
20240813,164600,284732331,913,913,913,913,0
20240813,164500,284732331,913,913,913,913,0
20240813,164400,284732331,913,913,913,913,0
20240813,164300,284732331,913,913,913,913,0
20240813,164200,284732331,913,913,913,913,0
20240813,164100,284732331,913,913,913,913,0
20240813,164000,284732331,913,913,913,913,0
20240813,163900,284732331,913,913,913,913,0
20240813,163800,284732331,913,913,913,913,0
20240813,163700,284732331,913,913,913,913,0
20240813,163600,284732331,913,913,913,913,0
20240813,163500,284732331,913,913,913,913,0
20240813,163400,284732331,913,913,913,913,0
20240813,163300,284732331,913,913,913,913,0
20240813,163200,284732331,913,913,913,913,0
20240813,163100,284732331,913,913,913,913,0
20240813,163000,284732331,913,913,913,913,0
20240813,162900,284732331,913,913,913,913,0
20240813,162800,284732331,913,913,913,913,0
20240813,162700,284732331,913,913,913,913,0
20240813,162600,284732331,913,913,913,913,0
20240813,162500,284732331,913,913,913,913,2517
20240813,162400,284732331,913,913,913,913,0
20240813,162300,284732331,913,913,913,913,0
20240813,162200,284732331,913,913,913,913,0
20240813,162100,284732331,913,913,913,913,0
20240813,162000,284732331,913,913,913,913,0
20240813,161900,284732331,913,913,913,913,0
20240813,161800,284732331,913,913,913,913,0
20240813,161700,284732331,913,913,913,913,0
20240813,161600,284732331,913,913,913,913,0
20240813,161500,284732331,913,913,913,913,0
20240813,161400,284732331,913,913,913,913,0
20240813,161300,284732331,913,913,913,913,0
20240813,161200,284732331,913,913,913,913,0
20240813,161100,284732331,913,913,913,913,0
20240813,161000,284732331,913,913,913,913,0
20240813,160900,284732331,913,913,913,913,0
20240813,160800,284732331,913,913,913,913,0
20240813,160700,284732331,913,913,913,913,0
20240813,160600,284732331,913,913,913,913,0
20240813,160500,284732331,913,913,913,913,0
20240813,160400,284732331,913,913,913,913,0
20240813,160300,284732331,913,913,913,913,0
20240813,160200,284732331,913,913,913,913,0
20240813,160100,284732331,913,913,913,913,0
20240813,160000,284732331,913,913,913,913,0
20240813,155900,284732331,913,913,913,913,0
20240813,155800,284732331,913,913,913,913,0
20240813,155700,284732331,913,913,913,913,0
20240813,155600,284732331,913,913,913,913,0
20240813,155500,284732331,913,913,913,913,2517
20240813,155400,284732331,913,913,913,913,0
20240813,155300,284732331,913,913,913,913,0
20240813,155200,284732331,913,913,913,913,0
20240813,155100,284732331,913,913,913,913,0
20240813,155000,284732331,913,913,913,913,0
20240813,154900,284732331,913,913,913,913,0
20240813,154800,284732331,913,913,913,913,0
20240813,154700,284732331,913,913,913,913,0
20240813,154600,284732331,913,913,913,913,0
20240813,154500,284732331,913,913,913,913,0
20240813,154400,284732331,913,913,913,913,0
20240813,154300,284732331,913,913,913,913,0
20240813,154200,284732331,913,913,913,913,0
20240813,154100,284732331,913,913,913,913,0
20240813,154000,284732331,913,913,913,913,0
20240813,153900,284732331,913,913,913,913,0
20240813,153800,284732331,913,913,913,913,0
20240813,153700,284732331,913,913,913,913,0
20240813,153600,284732331,913,913,913,913,0
20240813,153500,284732331,913,913,913,913,0
20240813,153400,284732331,913,913,913,913,0
20240813,153300,284732331,913,913,913,913,0
20240813,153200,284732331,913,913,913,913,0
20240813,153100,284732331,913,913,913,913,0
20240813,153000,284732331,913,913,913,913,2517
20240813,152900,282434310,914,914,914,914,0
20240813,152800,282434310,914,914,914,914,0
20240813,152700,282434310,914,914,914,914,0
20240813,152600,282434310,914,914,914,914,0
20240813,152500,282434310,914,914,914,914,0
20240813,152400,282434310,914,914,914,914,0
20240813,152300,282434310,914,914,914,914,0
20240813,152200,282434310,914,914,914,914,0
20240813,152100,282434310,914,914,914,914,0
20240813,152000,282434310,914,914,914,914,0
20240813,151900,282434310,914,910,914,910,1611
20240813,151800,280968296,914,911,914,911,309
20240813,151700,280686794,914,913,914,911,1001
20240813,151600,279774680,913,913,913,913,0
20240813,151500,279774680,913,912,913,911,1981
20240813,151400,277969289,913,913,913,913,2
20240813,151300,277967463,913,913,913,913,0
20240813,151200,277967463,913,910,913,910,643
20240813,151100,277382330,913,913,913,913,0
20240813,151000,277382330,913,913,913,913,0
20240813,150900,277382330,913,913,913,912,22
20240813,150800,277362264,913,913,913,913,1
20240813,150700,277361351,910,911,911,910,6000
20240813,150600,271900806,910,910,910,910,0
20240813,150500,271900806,910,910,910,910,308
20240813,150400,271620526,913,913,913,913,300
20240813,150300,271346626,913,913,913,913,0
20240813,150200,271346626,913,913,913,913,0
20240813,150100,271346626,913,913,913,913,549
20240813,150000,270845389,914,914,914,914,1
20240813,145900,270844475,910,910,910,910,20
20240813,145800,270826275,913,913,913,913,600
20240813,145700,270278475,913,913,913,913,0
20240813,145600,270278475,913,913,913,913,0
20240813,145500,270278475,913,913,913,913,0
20240813,145400,270278475,913,913,913,913,0
20240813,145300,270278475,913,912,913,912,20
20240813,145200,270260220,908,911,911,908,3862
20240813,145100,266744541,911,911,911,911,0
20240813,145000,266744541,911,911,911,911,0
20240813,144900,266744541,911,911,911,911,0
20240813,144800,266744541,911,911,911,911,0
20240813,144700,266744541,911,911,911,911,0
20240813,144600,266744541,911,911,911,911,0
20240813,144500,266744541,911,911,911,911,0
20240813,144400,266744541,911,911,911,911,1100
20240813,144300,265742441,906,909,911,906,3303
20240813,144200,262739184,909,905,909,905,238
20240813,144100,262523770,906,910,910,906,1084
20240813,144000,261540010,911,911,911,911,100
20240813,143900,261448910,911,911,911,911,0
20240813,143800,261448910,911,911,911,911,50
20240813,143700,261403360,911,911,911,911,10
20240813,143600,261394250,911,911,911,911,11
20240813,143500,261384229,912,912,912,912,0
20240813,143400,261384229,912,912,912,912,0
20240813,143300,261384229,912,912,912,912,0
20240813,143200,261384229,912,912,912,912,0
20240813,143100,261384229,912,912,912,912,0
20240813,143000,261384229,912,912,912,912,0
20240813,142900,261384229,912,909,912,909,172
20240813,142800,261227875,912,912,912,912,0
20240813,142700,261227875,912,912,912,912,0
20240813,142600,261227875,912,912,912,912,0
20240813,142500,261227875,912,912,912,912,3
20240813,142400,261225139,912,912,912,912,100
20240813,142300,261133939,912,912,912,912,0
20240813,142200,261133939,912,912,912,912,10
20240813,142100,261124819,913,913,913,913,0
20240813,142000,261124819,913,913,913,913,0
20240813,141900,261124819,913,913,913,913,10
20240813,141800,261115689,909,909,909,909,20
20240813,141700,261097509,909,909,909,909,11
20240813,141600,261087510,909,909,909,909,177
20240813,141500,260926617,909,909,909,909,72
20240813,141400,260861169,907,907,907,907,720
20240813,141300,260208129,907,907,907,907,150
20240813,141200,260072079,908,908,908,908,1
20240813,141100,260071171,904,905,905,904,300
20240813,141000,259799897,906,906,906,906,50
20240813,140900,259754597,906,908,908,906,7719
20240813,140800,252751426,909,909,909,909,271
20240813,140700,252505087,909,909,909,909,80
20240813,140600,252432367,909,909,909,909,166
20240813,140500,252281473,909,910,915,909,3632
20240813,140400,248979535,915,910,915,910,18
20240813,140300,248963070,910,911,911,910,10263
20240813,140200,239616721,912,912,912,912,0
20240813,140100,239616721,912,912,912,912,1500
20240813,140000,238248721,912,912,912,912,50
20240813,135900,238203121,912,913,913,912,6130
20240813,135800,232612461,913,913,913,913,103
20240813,135700,232518422,913,913,913,913,1091
20240813,135600,231522339,915,915,915,915,0
20240813,135500,231522339,915,915,915,915,0
20240813,135400,231522339,915,915,915,915,0
20240813,135300,231522339,915,915,915,915,0
20240813,135200,231522339,915,915,915,915,0
20240813,135100,231522339,915,915,915,915,0
20240813,135000,231522339,915,915,915,915,0
20240813,134900,231522339,915,915,915,915,0
20240813,134800,231522339,915,915,915,915,2
20240813,134700,231520509,914,914,914,914,200
20240813,134600,231337709,915,915,915,915,0
20240813,134500,231337709,915,915,915,915,0
20240813,134400,231337709,915,915,915,915,70
20240813,134300,231273659,915,915,915,915,80
20240813,134200,231200459,915,915,915,915,2
20240813,134100,231198629,913,913,913,913,0
20240813,134000,231198629,913,913,913,913,0
20240813,133900,231198629,913,913,913,913,0
20240813,133800,231198629,913,913,913,913,0
20240813,133700,231198629,913,913,913,913,10
20240813,133600,231189499,913,913,913,913,63
20240813,133500,231131980,913,913,913,913,0
20240813,133400,231131980,913,913,913,913,674
20240813,133300,230516618,913,915,915,913,6777
20240813,133200,224320120,916,916,916,916,0
20240813,133100,224320120,916,916,916,916,1
20240813,133000,224319204,915,915,915,915,0
20240813,132900,224319204,915,915,915,915,0
20240813,132800,224319204,915,915,915,915,0
20240813,132700,224319204,915,916,916,915,30
20240813,132600,224291753,921,921,921,921,0
20240813,132500,224291753,921,920,921,920,1000
20240813,132400,223371253,921,921,921,921,0
20240813,132300,223371253,921,921,921,921,0
20240813,132200,223371253,921,921,921,921,0
20240813,132100,223371253,921,921,921,921,1
20240813,132000,223370332,918,918,918,918,0
20240813,131900,223370332,918,918,918,918,50
20240813,131800,223324432,918,918,918,918,0
20240813,131700,223324432,918,916,918,916,14000
20240813,131600,210478328,913,913,913,913,0
20240813,131500,210478328,913,913,913,913,0
20240813,131400,210478328,913,913,913,913,0
20240813,131300,210478328,913,913,913,913,0
20240813,131200,210478328,913,913,913,913,1
20240813,131100,210477415,913,913,913,913,2
20240813,131000,210475589,911,911,911,911,0
20240813,130900,210475589,911,911,911,911,0
20240813,130800,210475589,911,911,911,911,0
20240813,130700,210475589,911,911,911,911,0
20240813,130600,210475589,911,911,911,911,0
20240813,130500,210475589,911,911,911,911,0
20240813,130400,210475589,911,912,912,911,2299
20240813,130300,208380972,913,913,913,913,0
20240813,130200,208380972,913,915,915,913,6465
20240813,130100,202465499,915,913,915,913,2
20240813,130000,202463671,912,912,912,912,0
20240813,125900,202463671,912,912,912,912,0
20240813,125800,202463671,912,912,912,912,0
20240813,125700,202463671,912,913,913,912,3369
20240813,125600,199390633,913,913,913,913,0
20240813,125500,199390633,913,913,913,913,0
20240813,125400,199390633,913,913,913,913,0
20240813,125300,199390633,913,913,913,913,0
20240813,125200,199390633,913,914,914,913,5552
20240813,125100,194319439,915,915,915,915,0
20240813,125000,194319439,915,915,915,915,0
20240813,124900,194319439,915,915,915,915,0
20240813,124800,194319439,915,915,915,915,0
20240813,124700,194319439,915,915,915,915,0
20240813,124600,194319439,915,914,915,914,1001
20240813,124500,193404524,914,914,914,914,0
20240813,124400,193404524,914,914,914,914,57
20240813,124300,193352426,914,914,914,914,0
20240813,124200,193352426,914,914,914,914,0
20240813,124100,193352426,914,914,914,914,0
20240813,124000,193352426,914,915,915,914,35807
20240813,123900,160622430,918,918,918,918,0
20240813,123800,160622430,918,918,918,918,0
20240813,123700,160622430,918,918,918,918,7
20240813,123600,160616004,915,915,915,915,4074
20240813,123500,156888294,914,915,915,914,5928
20240813,123400,151464176,915,915,915,915,10170
20240813,123300,142158626,915,914,915,914,3823
20240813,123200,138664402,914,914,914,914,0
20240813,123100,138664402,914,917,917,914,10000
20240813,123000,129510840,920,918,920,917,2000
20240813,122900,127673611,923,920,923,919,26
20240813,122800,127649708,920,920,920,920,0
20240813,122700,127649708,920,920,920,920,0
20240813,122600,127649708,920,920,920,920,0
20240813,122500,127649708,920,920,920,920,2
20240813,122400,127647868,920,920,920,920,17
20240813,122300,127632228,923,923,923,923,0
20240813,122200,127632228,923,923,923,923,0
20240813,122100,127632228,923,923,923,923,0
20240813,122000,127632228,923,923,923,923,0
20240813,121900,127632228,923,923,923,923,0
20240813,121800,127632228,923,923,923,923,0
20240813,121700,127632228,923,923,923,923,23
20240813,121600,127610999,923,923,923,923,206
20240813,121500,127420861,923,923,923,923,0
20240813,121400,127420861,923,923,923,923,100
20240813,121300,127328561,923,923,923,923,0
20240813,121200,127328561,923,923,923,923,0
20240813,121100,127328561,923,923,923,923,0
20240813,121000,127328561,923,923,923,923,0
20240813,120900,127328561,923,923,923,923,0
20240813,120800,127328561,923,923,923,923,0
20240813,120700,127328561,923,916,923,916,1111
20240813,120600,126310878,916,918,918,916,1361
20240813,120500,125061973,923,923,923,923,0
20240813,120400,125061973,923,923,923,923,0
20240813,120300,125061973,923,923,923,923,0
20240813,120200,125061973,923,923,923,923,0
20240813,120100,125061973,923,923,923,923,126
20240813,120000,124945675,918,918,918,918,503
20240813,115900,124483921,924,924,924,924,1
20240813,115800,124482997,924,924,924,924,1
20240813,115700,124482073,924,924,924,924,546
20240813,115600,123977569,917,917,917,917,178
20240813,115500,123814343,925,925,925,925,0
20240813,115400,123814343,925,925,925,925,1
20240813,115300,123813418,920,920,920,920,1620
20240813,115200,122323018,925,925,925,925,2
20240813,115100,122321168,920,920,920,920,0
20240813,115000,122321168,920,920,920,920,0
20240813,114900,122321168,920,920,920,920,0
20240813,114800,122321168,920,920,920,920,0
20240813,114700,122321168,920,920,920,920,1000
20240813,114600,121401168,925,925,925,925,0
20240813,114500,121401168,925,925,925,925,0
20240813,114400,121401168,925,925,925,925,0
20240813,114300,121401168,925,921,925,921,2024
20240813,114200,119536968,921,921,921,921,1
20240813,114100,119536047,919,919,919,919,11
20240813,114000,119525938,917,917,917,917,40
20240813,113900,119489258,919,919,919,919,0
20240813,113800,119489258,919,919,919,919,134
20240813,113700,119366112,919,919,919,919,0
20240813,113600,119366112,919,919,919,919,0
20240813,113500,119366112,919,919,919,919,20
20240813,113400,119347732,919,914,919,914,40
20240813,113300,119311122,914,916,916,914,1269
20240813,113200,118149710,916,916,916,916,0
20240813,113100,118149710,916,916,916,916,0
20240813,113000,118149710,916,916,916,916,70
20240813,112900,118085590,916,918,918,916,260
20240813,112800,117847230,918,917,918,917,1091
20240813,112700,116845693,913,914,914,913,3939
20240813,112600,113247386,915,918,918,915,13882
20240813,112500,100529065,917,917,917,917,0
20240813,112400,100529065,917,917,917,917,0
20240813,112300,100529065,917,917,917,917,0
20240813,112200,100529065,917,921,921,917,10179
20240813,112100,91170039,922,923,923,922,2040
20240813,112000,89289139,925,925,925,925,95
20240813,111900,89201264,925,925,925,925,0
20240813,111800,89201264,925,921,925,921,40
20240813,111700,89164344,924,924,924,924,0
20240813,111600,89164344,924,924,924,924,20
20240813,111500,89145864,924,924,925,924,121
20240813,111400,89034059,924,924,924,924,0
20240813,111300,89034059,924,924,924,924,0
20240813,111200,89034059,924,924,924,924,1000
20240813,111100,88110059,920,920,920,920,0
20240813,111000,88110059,920,920,920,920,0
20240813,110900,88110059,920,920,920,920,1
20240813,110800,88109139,920,920,924,920,146
20240813,110700,87974815,920,920,920,920,959
20240813,110600,87092535,920,921,921,920,4122
20240813,110500,83299890,924,924,924,924,0
20240813,110400,83299890,924,924,924,924,0
20240813,110300,83299890,924,924,924,924,1311
20240813,110200,82088526,921,921,921,921,0
20240813,110100,82088526,921,921,921,921,0
20240813,110000,82088526,921,921,921,921,0
20240813,105900,82088526,921,921,921,921,2000
20240813,105800,80246526,920,921,921,920,17
20240813,105700,80230870,921,921,921,921,251
20240813,105600,79999699,921,921,921,921,0
20240813,105500,79999699,921,921,921,921,0
20240813,105400,79999699,921,921,921,921,0
20240813,105300,79999699,921,921,921,921,0
20240813,105200,79999699,921,921,921,921,0
20240813,105100,79999699,921,921,921,921,0
20240813,105000,79999699,921,921,921,921,100
20240813,104900,79907599,921,922,922,921,1355
20240813,104800,78659464,922,922,922,922,100
20240813,104700,78567264,921,921,921,921,0
20240813,104600,78567264,921,921,921,921,2000
20240813,104500,76725264,922,922,922,922,0
20240813,104400,76725264,922,922,922,922,0
20240813,104300,76725264,922,923,923,922,1001
20240813,104200,75802341,922,922,922,922,10
20240813,104100,75793121,921,922,922,921,1800
20240813,104000,74134657,924,924,924,924,20
20240813,103900,74116177,922,922,922,922,30
20240813,103800,74088517,924,924,924,924,0
20240813,103700,74088517,924,924,924,924,10
20240813,103600,74079277,924,924,924,924,0
20240813,103500,74079277,924,924,924,924,0
20240813,103400,74079277,924,924,924,924,0
20240813,103300,74079277,924,924,924,924,0
20240813,103200,74079277,924,924,924,924,3
20240813,103100,74076505,922,922,922,922,0
20240813,103000,74076505,922,922,922,922,0
20240813,102900,74076505,922,922,922,922,811
20240813,102800,73328763,922,922,922,922,0
20240813,102700,73328763,922,922,922,922,97
20240813,102600,73239329,925,925,925,925,15
20240813,102500,73225454,922,922,922,922,0
20240813,102400,73225454,922,922,922,922,0
20240813,102300,73225454,922,926,926,922,12156
20240813,102200,61996235,926,928,928,926,540
20240813,102100,61495175,929,929,929,929,30
20240813,102000,61467305,929,929,929,929,23
20240813,101900,61445938,925,925,925,925,40
20240813,101800,61408938,925,925,925,925,2000
20240813,101700,59558938,925,925,925,925,0
20240813,101600,59558938,925,925,925,925,0
20240813,101500,59558938,925,925,925,925,0
20240813,101400,59558938,925,925,925,925,0
20240813,101300,59558938,925,925,925,925,0
20240813,101200,59558938,925,925,925,925,0
20240813,101100,59558938,925,925,925,925,0
20240813,101000,59558938,925,926,926,925,2645
20240813,100900,57110807,926,927,927,926,1141
20240813,100800,56054041,926,926,926,926,0
20240813,100700,56054041,926,926,926,926,0
20240813,100600,56054041,926,930,930,926,1136
20240813,100500,55001029,927,927,927,927,0
20240813,100400,55001029,927,927,927,927,0
20240813,100300,55001029,927,934,934,927,2397
20240813,100200,52775716,937,937,937,937,0
20240813,100100,52775716,937,931,937,931,434
20240813,100000,52371656,931,931,931,931,0
20240813,095900,52371656,931,931,931,931,115
20240813,095800,52264591,933,933,933,933,324
20240813,095700,51962299,935,935,935,935,0
20240813,095600,51962299,935,935,935,935,6
20240813,095500,51956689,935,935,935,935,25
20240813,095400,51933314,934,934,934,934,0
20240813,095300,51933314,934,934,934,934,3118
20240813,095200,49021102,936,936,936,936,10
20240813,095100,49011742,936,936,936,936,10
20240813,095000,49002382,938,938,938,938,0
20240813,094900,49002382,938,938,938,938,503
20240813,094800,48530568,938,938,938,938,0
20240813,094700,48530568,938,938,938,938,1
20240813,094600,48529630,935,937,937,934,1136
20240813,094500,47465258,937,937,937,937,2
20240813,094400,47463384,933,933,933,933,1661
20240813,094300,45913671,933,933,933,933,10
20240813,094200,45904341,933,933,933,933,0
20240813,094100,45904341,933,933,933,933,34
20240813,094000,45872619,933,933,933,933,244
20240813,093900,45644967,933,933,933,933,200
20240813,093800,45458367,927,927,927,927,100
20240813,093700,45365667,934,934,934,934,25
20240813,093600,45342317,934,934,934,934,9
20240813,093500,45333911,930,927,930,927,400
20240813,093400,44962511,927,932,932,927,2901
20240813,093300,42264904,935,935,935,935,17
20240813,093200,42249009,931,935,935,931,6068
20240813,093100,36591298,935,935,935,935,19
20240813,093000,36573533,932,934,935,932,5051
20240813,092900,31859610,934,936,936,934,6783
20240813,092800,25516505,937,940,940,937,9066
20240813,092700,17008477,946,946,946,946,0
20240813,092600,17008477,946,948,948,946,13
20240813,092500,16996173,950,950,950,950,6
20240813,092400,16990473,940,940,940,940,0
20240813,092300,16990473,940,944,944,940,5818
20240813,092200,11514987,945,947,947,945,1863
20240813,092100,9752816,954,954,954,954,0
20240813,092000,9752816,954,950,954,948,42
20240813,091900,9712968,955,948,955,948,935
20240813,091800,8826567,955,955,955,955,0
20240813,091700,8826567,955,955,955,955,0
20240813,091600,8826567,955,948,955,948,93
20240813,091500,8738354,956,956,956,956,0
20240813,091400,8738354,956,956,956,956,5
20240813,091300,8733574,956,956,956,956,1
20240813,091200,8732618,947,947,947,947,0
20240813,091100,8732618,947,947,947,947,0
20240813,091000,8732618,947,947,947,947,10
20240813,090900,8723148,947,947,947,947,5000
20240813,090800,3988148,946,946,946,946,299
20240813,090700,3705294,945,950,950,945,644
20240813,090600,3094720,951,951,951,951,1108
20240813,090500,2041012,951,951,951,951,0
20240813,090400,2041012,951,951,951,951,0
20240813,090300,2041012,951,951,951,951,0
20240813,090200,2041012,951,951,951,951,500
20240813,090100,1565512,950,951,951,950,1194
20240813,090000,431124,952,951,952,951,453