stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,185900,24876592,654,654,654,654,888
20240821,185800,24876592,654,654,654,654,0
20240821,185700,24876592,654,654,654,654,0
20240821,185600,24876592,654,654,654,654,0
20240821,185500,24876592,654,654,654,654,0
20240821,185400,24876592,654,654,654,654,0
20240821,185300,24876592,654,654,654,654,0
20240821,185200,24876592,654,654,654,654,0
20240821,185100,24876592,654,654,654,654,0
20240821,185000,24876592,654,654,654,654,0
20240821,184900,24876592,654,654,654,654,0
20240821,184800,24876592,654,654,654,654,0
20240821,184700,24876592,654,654,654,654,0
20240821,184600,24876592,654,654,654,654,0
20240821,184500,24876592,654,654,654,654,0
20240821,184400,24876592,654,654,654,654,0
20240821,184300,24876592,654,654,654,654,0
20240821,184200,24876592,654,654,654,654,0
20240821,184100,24876592,654,654,654,654,0
20240821,184000,24876592,654,654,654,654,0
20240821,183900,24876592,654,654,654,654,0
20240821,183800,24876592,654,654,654,654,0
20240821,183700,24876592,654,654,654,654,0
20240821,183600,24876592,654,654,654,654,0
20240821,183500,24876592,654,654,654,654,0
20240821,183400,24876592,654,654,654,654,0
20240821,183300,24876592,654,654,654,654,0
20240821,183200,24876592,654,654,654,654,0
20240821,183100,24876592,654,654,654,654,0
20240821,183000,24876592,654,654,654,654,0
20240821,182900,24876592,654,654,654,654,888
20240821,182800,24876592,654,654,654,654,0
20240821,182700,24876592,654,654,654,654,0
20240821,182600,24876592,654,654,654,654,0
20240821,182500,24876592,654,654,654,654,0
20240821,182400,24876592,654,654,654,654,0
20240821,182300,24876592,654,654,654,654,0
20240821,182200,24876592,654,654,654,654,0
20240821,182100,24876592,654,654,654,654,0
20240821,182000,24876592,654,654,654,654,0
20240821,181900,24876592,654,654,654,654,0
20240821,181800,24876592,654,654,654,654,0
20240821,181700,24876592,654,654,654,654,0
20240821,181600,24876592,654,654,654,654,0
20240821,181500,24876592,654,654,654,654,0
20240821,181400,24876592,654,654,654,654,0
20240821,181300,24876592,654,654,654,654,0
20240821,181200,24876592,654,654,654,654,0
20240821,181100,24876592,654,654,654,654,0
20240821,181000,24876592,654,654,654,654,0
20240821,180900,24876592,654,654,654,654,0
20240821,180800,24876592,654,654,654,654,0
20240821,180700,24876592,654,654,654,654,0
20240821,180600,24876592,654,654,654,654,0
20240821,180500,24876592,654,654,654,654,0
20240821,180400,24876592,654,654,654,654,0
20240821,180300,24876592,654,654,654,654,0
20240821,180200,24876592,654,654,654,654,0
20240821,180100,24876592,654,654,654,654,0
20240821,180000,24876592,654,654,654,654,0
20240821,175900,24876592,654,654,654,654,888
20240821,175800,24876592,654,654,654,654,0
20240821,175700,24876592,654,654,654,654,0
20240821,175600,24876592,654,654,654,654,0
20240821,175500,24876592,654,654,654,654,0
20240821,175400,24876592,654,654,654,654,0
20240821,175300,24876592,654,654,654,654,0
20240821,175200,24876592,654,654,654,654,0
20240821,175100,24876592,654,654,654,654,0
20240821,175000,24876592,654,654,654,654,0
20240821,174900,24876592,654,654,654,654,0
20240821,174800,24876592,654,654,654,654,0
20240821,174700,24876592,654,654,654,654,0
20240821,174600,24876592,654,654,654,654,0
20240821,174500,24876592,654,654,654,654,0
20240821,174400,24876592,654,654,654,654,0
20240821,174300,24876592,654,654,654,654,0
20240821,174200,24876592,654,654,654,654,0
20240821,174100,24876592,654,654,654,654,0
20240821,174000,24876592,654,654,654,654,0
20240821,173900,24876592,654,654,654,654,0
20240821,173800,24876592,654,654,654,654,0
20240821,173700,24876592,654,654,654,654,0
20240821,173600,24876592,654,654,654,654,0
20240821,173500,24876592,654,654,654,654,0
20240821,173400,24876592,654,654,654,654,0
20240821,173300,24876592,654,654,654,654,0
20240821,173200,24876592,654,654,654,654,0
20240821,173100,24876592,654,654,654,654,0
20240821,173000,24876592,654,654,654,654,0
20240821,172900,24876592,654,654,654,654,888
20240821,172800,24876592,654,654,654,654,0
20240821,172700,24876592,654,654,654,654,0
20240821,172600,24876592,654,654,654,654,0
20240821,172500,24876592,654,654,654,654,0
20240821,172400,24876592,654,654,654,654,0
20240821,172300,24876592,654,654,654,654,0
20240821,172200,24876592,654,654,654,654,0
20240821,172100,24876592,654,654,654,654,0
20240821,172000,24876592,654,654,654,654,0
20240821,171900,24876592,654,654,654,654,0
20240821,171800,24876592,654,654,654,654,0
20240821,171700,24876592,654,654,654,654,0
20240821,171600,24876592,654,654,654,654,0
20240821,171500,24876592,654,654,654,654,0
20240821,171400,24876592,654,654,654,654,0
20240821,171300,24876592,654,654,654,654,0
20240821,171200,24876592,654,654,654,654,0
20240821,171100,24876592,654,654,654,654,0
20240821,171000,24876592,654,654,654,654,0
20240821,170900,24876592,654,654,654,654,0
20240821,170800,24876592,654,654,654,654,0
20240821,170700,24876592,654,654,654,654,0
20240821,170600,24876592,654,654,654,654,0
20240821,170500,24876592,654,654,654,654,0
20240821,170400,24876592,654,654,654,654,0
20240821,170300,24876592,654,654,654,654,0
20240821,170200,24876592,654,654,654,654,0
20240821,170100,24876592,654,654,654,654,0
20240821,170000,24876592,654,654,654,654,0
20240821,165900,24876592,654,654,654,654,888
20240821,165800,24876592,654,654,654,654,0
20240821,165700,24876592,654,654,654,654,0
20240821,165600,24876592,654,654,654,654,0
20240821,165500,24876592,654,654,654,654,0
20240821,165400,24876592,654,654,654,654,0
20240821,165300,24876592,654,654,654,654,0
20240821,165200,24876592,654,654,654,654,0
20240821,165100,24876592,654,654,654,654,0
20240821,165000,24876592,654,654,654,654,0
20240821,164900,24876592,654,654,654,654,0
20240821,164800,24876592,654,654,654,654,0
20240821,164700,24876592,654,654,654,654,0
20240821,164600,24876592,654,654,654,654,0
20240821,164500,24876592,654,654,654,654,0
20240821,164400,24876592,654,654,654,654,0
20240821,164300,24876592,654,654,654,654,0
20240821,164200,24876592,654,654,654,654,0
20240821,164100,24876592,654,654,654,654,0
20240821,164000,24876592,654,654,654,654,0
20240821,163900,24876592,654,654,654,654,0
20240821,163800,24876592,654,654,654,654,0
20240821,163700,24876592,654,654,654,654,0
20240821,163600,24876592,654,654,654,654,0
20240821,163500,24876592,654,654,654,654,0
20240821,163400,24876592,654,654,654,654,0
20240821,163300,24876592,654,654,654,654,0
20240821,163200,24876592,654,654,654,654,0
20240821,163100,24876592,654,654,654,654,0
20240821,163000,24876592,654,654,654,654,0
20240821,162900,24876592,654,654,654,654,888
20240821,162800,24876592,654,654,654,654,0
20240821,162700,24876592,654,654,654,654,0
20240821,162600,24876592,654,654,654,654,0
20240821,162500,24876592,654,654,654,654,0
20240821,162400,24876592,654,654,654,654,0
20240821,162300,24876592,654,654,654,654,0
20240821,162200,24876592,654,654,654,654,0
20240821,162100,24876592,654,654,654,654,0
20240821,162000,24876592,654,654,654,654,0
20240821,161900,24876592,654,654,654,654,0
20240821,161800,24876592,654,654,654,654,0
20240821,161700,24876592,654,654,654,654,0
20240821,161600,24876592,654,654,654,654,0
20240821,161500,24876592,654,654,654,654,0
20240821,161400,24876592,654,654,654,654,0
20240821,161300,24876592,654,654,654,654,0
20240821,161200,24876592,654,654,654,654,0
20240821,161100,24876592,654,654,654,654,0
20240821,161000,24876592,654,654,654,654,0
20240821,160900,24876592,654,654,654,654,0
20240821,160800,24876592,654,654,654,654,0
20240821,160700,24876592,654,654,654,654,0
20240821,160600,24876592,654,654,654,654,0
20240821,160500,24876592,654,654,654,654,0
20240821,160400,24876592,654,654,654,654,0
20240821,160300,24876592,654,654,654,654,0
20240821,160200,24876592,654,654,654,654,0
20240821,160100,24876592,654,654,654,654,0
20240821,160000,24876592,654,654,654,654,0
20240821,155900,24876592,654,654,654,654,888
20240821,155800,24876592,654,654,654,654,0
20240821,155700,24876592,654,654,654,654,0
20240821,155600,24876592,654,654,654,654,0
20240821,155500,24876592,654,654,654,654,0
20240821,155400,24876592,654,654,654,654,0
20240821,155300,24876592,654,654,654,654,0
20240821,155200,24876592,654,654,654,654,0
20240821,155100,24876592,654,654,654,654,0
20240821,155000,24876592,654,654,654,654,0
20240821,154900,24876592,654,654,654,654,0
20240821,154800,24876592,654,654,654,654,0
20240821,154700,24876592,654,654,654,654,0
20240821,154600,24876592,654,654,654,654,0
20240821,154500,24876592,654,654,654,654,0
20240821,154400,24876592,654,654,654,654,0
20240821,154300,24876592,654,654,654,654,0
20240821,154200,24876592,654,654,654,654,0
20240821,154100,24876592,654,654,654,654,0
20240821,154000,24876592,654,654,654,654,0
20240821,153900,24876592,654,654,654,654,0
20240821,153800,24876592,654,654,654,654,0
20240821,153700,24876592,654,654,654,654,0
20240821,153600,24876592,654,654,654,654,0
20240821,153500,24876592,654,654,654,654,0
20240821,153400,24876592,654,654,654,654,0
20240821,153300,24876592,654,654,654,654,0
20240821,153200,24876592,654,654,654,654,0
20240821,153100,24876592,654,654,654,654,0
20240821,153000,24876592,654,654,654,654,888
20240821,152900,24295840,659,659,659,659,0
20240821,152800,24295840,659,659,659,659,0
20240821,152700,24295840,659,659,659,659,0
20240821,152600,24295840,659,659,659,659,0
20240821,152500,24295840,659,659,659,659,0
20240821,152400,24295840,659,659,659,659,0
20240821,152300,24295840,659,659,659,659,0
20240821,152200,24295840,659,659,659,659,0
20240821,152100,24295840,659,659,659,659,0
20240821,152000,24295840,659,659,659,659,0
20240821,151900,24295840,659,659,659,659,15321
20240821,151800,14199301,659,659,659,659,0
20240821,151700,14199301,659,659,659,659,1500
20240821,151600,13210801,659,659,659,659,0
20240821,151500,13210801,659,659,659,659,1
20240821,151400,13210142,658,658,658,658,2509
20240821,151300,11559220,658,658,658,658,33
20240821,151200,11537506,658,658,658,658,0
20240821,151100,11537506,658,658,658,658,0
20240821,151000,11537506,658,658,658,658,0
20240821,150900,11537506,658,658,658,658,0
20240821,150800,11537506,658,658,658,658,18
20240821,150700,11525662,658,658,658,658,0
20240821,150600,11525662,658,658,658,658,0
20240821,150500,11525662,658,658,658,658,0
20240821,150400,11525662,658,658,658,658,0
20240821,150300,11525662,658,658,658,658,0
20240821,150200,11525662,658,658,658,658,1
20240821,150100,11525004,658,658,658,658,0
20240821,150000,11525004,658,658,658,658,0
20240821,145900,11525004,658,658,658,658,0
20240821,145800,11525004,658,658,658,658,0
20240821,145700,11525004,658,658,658,658,0
20240821,145600,11525004,658,658,658,658,0
20240821,145500,11525004,658,658,658,658,0
20240821,145400,11525004,658,658,658,658,0
20240821,145300,11525004,658,658,658,658,0
20240821,145200,11525004,658,658,658,658,0
20240821,145100,11525004,658,658,658,658,0
20240821,145000,11525004,658,658,658,658,0
20240821,144900,11525004,658,659,659,658,239
20240821,144800,11367510,658,658,658,658,0
20240821,144700,11367510,658,658,658,658,1
20240821,144600,11366852,658,658,658,658,0
20240821,144500,11366852,658,658,658,658,36
20240821,144400,11343164,658,658,659,658,31
20240821,144300,11322751,658,658,658,658,243
20240821,144200,11162857,658,658,658,658,1
20240821,144100,11162199,654,654,654,654,0
20240821,144000,11162199,654,654,654,654,0
20240821,143900,11162199,654,654,654,654,0
20240821,143800,11162199,654,654,654,654,0
20240821,143700,11162199,654,654,654,654,0
20240821,143600,11162199,654,654,654,654,0
20240821,143500,11162199,654,654,654,654,0
20240821,143400,11162199,654,654,654,654,0
20240821,143300,11162199,654,654,654,654,300
20240821,143200,10965999,659,659,659,659,0
20240821,143100,10965999,659,659,659,659,0
20240821,143000,10965999,659,659,659,659,0
20240821,142900,10965999,659,659,659,659,0
20240821,142800,10965999,659,659,659,659,0
20240821,142700,10965999,659,659,659,659,0
20240821,142600,10965999,659,659,659,659,0
20240821,142500,10965999,659,659,659,659,0
20240821,142400,10965999,659,659,659,659,0
20240821,142300,10965999,659,659,659,659,0
20240821,142200,10965999,659,659,659,659,0
20240821,142100,10965999,659,659,659,659,0
20240821,142000,10965999,659,659,659,659,0
20240821,141900,10965999,659,659,659,659,0
20240821,141800,10965999,659,659,659,659,0
20240821,141700,10965999,659,659,659,659,2
20240821,141600,10964681,659,659,659,659,0
20240821,141500,10964681,659,659,659,659,1
20240821,141400,10964022,658,658,658,658,0
20240821,141300,10964022,658,658,658,658,2086
20240821,141200,9591434,660,660,660,660,0
20240821,141100,9591434,660,660,660,660,0
20240821,141000,9591434,660,660,660,660,0
20240821,140900,9591434,660,660,660,660,0
20240821,140800,9591434,660,660,660,660,0
20240821,140700,9591434,660,660,660,660,0
20240821,140600,9591434,660,660,660,660,1
20240821,140500,9590774,659,659,659,659,1000
20240821,140400,8931774,659,658,659,658,795
20240821,140300,8408216,658,658,658,658,0
20240821,140200,8408216,658,658,658,658,0
20240821,140100,8408216,658,658,658,658,0
20240821,140000,8408216,658,658,658,658,0
20240821,135900,8408216,658,658,658,658,0
20240821,135800,8408216,658,658,658,658,0
20240821,135700,8408216,658,658,658,658,1
20240821,135600,8407558,654,654,654,654,0
20240821,135500,8407558,654,654,654,654,0
20240821,135400,8407558,654,655,655,654,1000
20240821,135300,7753540,655,655,655,655,0
20240821,135200,7753540,655,655,655,655,0
20240821,135100,7753540,655,655,655,655,0
20240821,135000,7753540,655,655,655,655,400
20240821,134900,7491540,655,655,655,655,0
20240821,134800,7491540,655,655,655,655,0
20240821,134700,7491540,655,655,655,655,0
20240821,134600,7491540,655,655,655,655,0
20240821,134500,7491540,655,655,655,655,0
20240821,134400,7491540,655,655,655,655,0
20240821,134300,7491540,655,655,655,655,0
20240821,134200,7491540,655,655,655,655,0
20240821,134100,7491540,655,655,655,655,0
20240821,134000,7491540,655,655,655,655,0
20240821,133900,7491540,655,655,655,655,0
20240821,133800,7491540,655,655,655,655,200
20240821,133700,7360540,658,658,658,658,0
20240821,133600,7360540,658,658,658,658,0
20240821,133500,7360540,658,658,658,658,0
20240821,133400,7360540,658,658,658,658,0
20240821,133300,7360540,658,658,658,658,0
20240821,133200,7360540,658,658,658,658,0
20240821,133100,7360540,658,658,658,658,0
20240821,133000,7360540,658,658,658,658,0
20240821,132900,7360540,658,658,658,658,0
20240821,132800,7360540,658,658,658,658,0
20240821,132700,7360540,658,656,658,656,100
20240821,132600,7294810,656,656,656,656,0
20240821,132500,7294810,656,656,656,656,0
20240821,132400,7294810,656,656,656,656,0
20240821,132300,7294810,656,656,656,656,0
20240821,132200,7294810,656,656,656,656,0
20240821,132100,7294810,656,656,656,656,0
20240821,132000,7294810,656,656,656,656,0
20240821,131900,7294810,656,656,656,656,0
20240821,131800,7294810,656,656,656,656,0
20240821,131700,7294810,656,656,656,656,0
20240821,131600,7294810,656,656,656,656,0
20240821,131500,7294810,656,656,656,656,0
20240821,131400,7294810,656,656,656,656,0
20240821,131300,7294810,656,656,656,656,0
20240821,131200,7294810,656,656,656,656,0
20240821,131100,7294810,656,656,656,656,0
20240821,131000,7294810,656,656,656,656,0
20240821,130900,7294810,656,656,656,656,0
20240821,130800,7294810,656,656,656,656,0
20240821,130700,7294810,656,656,656,656,0
20240821,130600,7294810,656,656,656,656,0
20240821,130500,7294810,656,656,656,656,0
20240821,130400,7294810,656,656,656,656,0
20240821,130300,7294810,656,656,656,656,0
20240821,130200,7294810,656,656,656,656,0
20240821,130100,7294810,656,656,656,656,0
20240821,130000,7294810,656,656,656,656,0
20240821,125900,7294810,656,656,656,656,65
20240821,125800,7252170,657,653,657,653,3
20240821,125700,7250203,658,658,658,658,0
20240821,125600,7250203,658,658,658,658,0
20240821,125500,7250203,658,658,658,658,0
20240821,125400,7250203,658,658,658,658,0
20240821,125300,7250203,658,658,658,658,0
20240821,125200,7250203,658,658,658,658,0
20240821,125100,7250203,658,658,658,658,0
20240821,125000,7250203,658,658,658,658,0
20240821,124900,7250203,658,658,658,658,1
20240821,124800,7249545,653,653,653,653,107
20240821,124700,7179674,653,653,653,653,0
20240821,124600,7179674,653,653,653,653,0
20240821,124500,7179674,653,653,653,653,1
20240821,124400,7179021,652,652,652,652,0
20240821,124300,7179021,652,652,652,652,121
20240821,124200,7100129,653,653,653,653,0
20240821,124100,7100129,653,653,653,653,0
20240821,124000,7100129,653,653,653,653,749
20240821,123900,6611032,658,658,658,658,0
20240821,123800,6611032,658,658,658,658,0
20240821,123700,6611032,658,658,658,658,0
20240821,123600,6611032,658,658,658,658,0
20240821,123500,6611032,658,658,658,658,0
20240821,123400,6611032,658,658,658,658,0
20240821,123300,6611032,658,658,658,658,0
20240821,123200,6611032,658,658,658,658,0
20240821,123100,6611032,658,658,658,658,0
20240821,123000,6611032,658,658,658,658,0
20240821,122900,6611032,658,658,658,658,0
20240821,122800,6611032,658,658,658,658,0
20240821,122700,6611032,658,658,658,658,0
20240821,122600,6611032,658,658,658,658,0
20240821,122500,6611032,658,658,658,658,0
20240821,122400,6611032,658,658,658,658,0
20240821,122300,6611032,658,658,658,658,155
20240821,122200,6509042,658,658,658,658,11
20240821,122100,6501804,658,657,658,657,535
20240821,122000,6149974,657,657,657,657,0
20240821,121900,6149974,657,653,657,653,477
20240821,121800,5838049,657,657,657,657,0
20240821,121700,5838049,657,657,657,657,0
20240821,121600,5838049,657,657,657,657,0
20240821,121500,5838049,657,657,657,657,0
20240821,121400,5838049,657,657,657,657,0
20240821,121300,5838049,657,657,657,657,0
20240821,121200,5838049,657,657,657,657,0
20240821,121100,5838049,657,657,657,657,0
20240821,121000,5838049,657,657,657,657,1
20240821,120900,5837392,653,653,653,653,0
20240821,120800,5837392,653,654,654,653,700
20240821,120700,5380282,653,653,653,653,0
20240821,120600,5380282,653,653,653,653,0
20240821,120500,5380282,653,653,653,653,0
20240821,120400,5380282,653,653,653,653,0
20240821,120300,5380282,653,653,653,653,0
20240821,120200,5380282,653,653,653,653,10
20240821,120100,5373752,658,658,658,658,0
20240821,120000,5373752,658,658,658,658,0
20240821,115900,5373752,658,658,658,658,0
20240821,115800,5373752,658,658,658,658,0
20240821,115700,5373752,658,658,658,658,0
20240821,115600,5373752,658,658,658,658,0
20240821,115500,5373752,658,658,658,658,0
20240821,115400,5373752,658,658,658,658,0
20240821,115300,5373752,658,658,658,658,0
20240821,115200,5373752,658,658,658,658,0
20240821,115100,5373752,658,658,658,658,0
20240821,115000,5373752,658,658,658,658,0
20240821,114900,5373752,658,658,658,658,0
20240821,114800,5373752,658,658,658,658,0
20240821,114700,5373752,658,658,658,658,0
20240821,114600,5373752,658,658,658,658,0
20240821,114500,5373752,658,658,658,658,0
20240821,114400,5373752,658,658,658,658,0
20240821,114300,5373752,658,658,658,658,0
20240821,114200,5373752,658,658,658,658,0
20240821,114100,5373752,658,658,658,658,1
20240821,114000,5373094,656,656,656,656,0
20240821,113900,5373094,656,656,656,656,0
20240821,113800,5373094,656,653,656,653,65
20240821,113700,5330646,652,652,652,652,0
20240821,113600,5330646,652,652,652,652,216
20240821,113500,5189814,653,653,653,653,0
20240821,113400,5189814,653,653,653,653,0
20240821,113300,5189814,653,653,653,653,0
20240821,113200,5189814,653,653,653,653,507
20240821,113100,4858743,654,654,654,654,277
20240821,113000,4677585,653,653,653,653,0
20240821,112900,4677585,653,653,653,653,0
20240821,112800,4677585,653,653,653,653,511
20240821,112700,4343902,654,654,654,654,204
20240821,112600,4210486,655,655,655,655,1285
20240821,112500,3368811,655,655,655,655,616
20240821,112400,2965331,656,656,656,656,87
20240821,112300,2908259,656,657,657,655,310
20240821,112200,2704905,659,659,659,659,0
20240821,112100,2704905,659,659,659,659,0
20240821,112000,2704905,659,659,659,659,0
20240821,111900,2704905,659,659,659,659,0
20240821,111800,2704905,659,659,659,659,0
20240821,111700,2704905,659,659,659,659,0
20240821,111600,2704905,659,659,659,659,0
20240821,111500,2704905,659,659,659,659,0
20240821,111400,2704905,659,659,659,659,1
20240821,111300,2704246,658,658,658,658,312
20240821,111200,2498950,659,659,659,659,0
20240821,111100,2498950,659,659,659,659,0
20240821,111000,2498950,659,659,659,659,0
20240821,110900,2498950,659,659,659,659,0
20240821,110800,2498950,659,659,659,659,0
20240821,110700,2498950,659,659,659,659,0
20240821,110600,2498950,659,659,659,659,0
20240821,110500,2498950,659,659,659,659,0
20240821,110400,2498950,659,659,659,659,0
20240821,110300,2498950,659,659,659,659,0
20240821,110200,2498950,659,659,659,659,0
20240821,110100,2498950,659,659,659,659,0
20240821,110000,2498950,659,659,659,659,0
20240821,105900,2498950,659,659,659,659,0
20240821,105800,2498950,659,659,659,659,0
20240821,105700,2498950,659,659,659,659,24
20240821,105600,2483134,659,659,659,659,0
20240821,105500,2483134,659,659,659,659,0
20240821,105400,2483134,659,659,659,659,0
20240821,105300,2483134,659,659,659,659,0
20240821,105200,2483134,659,659,659,659,1
20240821,105100,2482475,658,658,658,658,0
20240821,105000,2482475,658,658,658,658,0
20240821,104900,2482475,658,658,658,658,0
20240821,104800,2482475,658,658,658,658,0
20240821,104700,2482475,658,658,658,658,0
20240821,104600,2482475,658,658,658,658,0
20240821,104500,2482475,658,658,658,658,0
20240821,104400,2482475,658,658,658,658,0
20240821,104300,2482475,658,658,658,658,50
20240821,104200,2449575,657,657,657,657,0
20240821,104100,2449575,657,657,657,657,0
20240821,104000,2449575,657,657,657,657,0
20240821,103900,2449575,657,657,657,657,0
20240821,103800,2449575,657,657,657,657,0
20240821,103700,2449575,657,657,657,657,0
20240821,103600,2449575,657,657,657,657,0
20240821,103500,2449575,657,657,657,657,0
20240821,103400,2449575,657,657,657,657,0
20240821,103300,2449575,657,657,657,657,45
20240821,103200,2420010,657,657,657,657,0
20240821,103100,2420010,657,657,657,657,0
20240821,103000,2420010,657,657,657,657,0
20240821,102900,2420010,657,657,657,657,0
20240821,102800,2420010,657,657,657,657,1
20240821,102700,2419353,656,656,656,656,1
20240821,102600,2418697,656,656,656,656,0
20240821,102500,2418697,656,656,656,656,0
20240821,102400,2418697,656,656,656,656,0
20240821,102300,2418697,656,656,656,656,0
20240821,102200,2418697,656,656,656,656,0
20240821,102100,2418697,656,656,656,656,38
20240821,102000,2393769,657,657,657,657,0
20240821,101900,2393769,657,656,657,656,63
20240821,101800,2352388,657,657,657,657,100
20240821,101700,2286688,657,657,657,657,1
20240821,101600,2286031,655,655,655,655,0
20240821,101500,2286031,655,655,655,655,0
20240821,101400,2286031,655,655,655,655,70
20240821,101300,2240181,658,658,658,658,0
20240821,101200,2240181,658,658,658,658,0
20240821,101100,2240181,658,658,658,658,0
20240821,101000,2240181,658,658,658,658,0
20240821,100900,2240181,658,658,658,658,200
20240821,100800,2108581,659,659,659,659,0
20240821,100700,2108581,659,659,659,659,2
20240821,100600,2107263,654,654,654,654,0
20240821,100500,2107263,654,654,654,654,171
20240821,100400,1995429,655,655,655,655,329
20240821,100300,1779934,660,660,660,660,0
20240821,100200,1779934,660,660,660,660,1
20240821,100100,1779274,660,660,660,660,0
20240821,100000,1779274,660,660,660,660,9
20240821,095900,1773334,660,660,660,660,0
20240821,095800,1773334,660,660,660,660,0
20240821,095700,1773334,660,660,660,660,0
20240821,095600,1773334,660,660,660,660,0
20240821,095500,1773334,660,660,660,660,293
20240821,095400,1579954,660,660,660,660,10
20240821,095300,1573354,660,659,660,659,20
20240821,095200,1560164,660,660,660,660,0
20240821,095100,1560164,660,660,660,660,3
20240821,095000,1558184,660,659,660,659,250
20240821,094900,1393248,659,659,659,659,250
20240821,094800,1228498,655,655,655,655,32
20240821,094700,1207538,660,660,660,660,234
20240821,094600,1053098,663,663,663,663,0
20240821,094500,1053098,663,663,663,663,0
20240821,094400,1053098,663,663,663,663,0
20240821,094300,1053098,663,663,663,663,0
20240821,094200,1053098,663,662,663,662,2
20240821,094100,1051773,663,662,663,662,14
20240821,094000,1042501,663,663,663,655,61
20240821,093900,1002073,664,664,664,663,30
20240821,093800,982159,655,655,655,655,0
20240821,093700,982159,655,664,664,655,21
20240821,093600,968395,665,665,665,665,2
20240821,093500,967065,665,664,665,664,10
20240821,093400,960422,666,666,666,666,0
20240821,093300,960422,666,666,666,666,0
20240821,093200,960422,666,666,666,666,10
20240821,093100,953762,668,668,668,668,84
20240821,093000,897650,668,670,670,668,120
20240821,092900,817254,670,665,670,665,2
20240821,092800,815919,655,655,655,655,0
20240821,092700,815919,655,655,655,655,0
20240821,092600,815919,655,655,655,655,0
20240821,092500,815919,655,655,655,655,0
20240821,092400,815919,655,655,655,655,265
20240821,092300,642344,652,652,652,652,0
20240821,092200,642344,652,652,652,652,0
20240821,092100,642344,652,652,652,652,0
20240821,092000,642344,652,652,652,652,0
20240821,091900,642344,652,652,652,652,0
20240821,091800,642344,652,652,652,652,0
20240821,091700,642344,652,652,652,652,0
20240821,091600,642344,652,652,652,652,0
20240821,091500,642344,652,652,652,652,0
20240821,091400,642344,652,652,652,652,1
20240821,091300,641692,652,652,652,652,0
20240821,091200,641692,652,652,652,652,0
20240821,091100,641692,652,652,652,652,0
20240821,091000,641692,652,652,652,652,931
20240821,090900,34680,652,652,652,652,10
20240821,090800,28160,655,655,655,655,0
20240821,090700,28160,655,655,655,655,0
20240821,090600,28160,655,655,655,655,0
20240821,090500,28160,655,655,655,655,40
20240821,090400,1960,656,656,656,656,0
20240821,090300,1960,656,656,656,656,0
20240821,090200,1960,656,656,656,656,0
20240821,090100,1960,656,656,656,656,0
20240821,090000,1960,656,652,656,652,3