stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,185900,30711035,650,650,650,650,650
20240822,185800,30711035,650,650,650,650,0
20240822,185700,30711035,650,650,650,650,0
20240822,185600,30711035,650,650,650,650,0
20240822,185500,30711035,650,650,650,650,0
20240822,185400,30711035,650,650,650,650,0
20240822,185300,30711035,650,650,650,650,0
20240822,185200,30711035,650,650,650,650,0
20240822,185100,30711035,650,650,650,650,0
20240822,185000,30711035,650,650,650,650,0
20240822,184900,30711035,650,650,650,650,0
20240822,184800,30711035,650,650,650,650,0
20240822,184700,30711035,650,650,650,650,0
20240822,184600,30711035,650,650,650,650,0
20240822,184500,30711035,650,650,650,650,0
20240822,184400,30711035,650,650,650,650,0
20240822,184300,30711035,650,650,650,650,0
20240822,184200,30711035,650,650,650,650,0
20240822,184100,30711035,650,650,650,650,0
20240822,184000,30711035,650,650,650,650,0
20240822,183900,30711035,650,650,650,650,0
20240822,183800,30711035,650,650,650,650,0
20240822,183700,30711035,650,650,650,650,0
20240822,183600,30711035,650,650,650,650,0
20240822,183500,30711035,650,650,650,650,0
20240822,183400,30711035,650,650,650,650,0
20240822,183300,30711035,650,650,650,650,0
20240822,183200,30711035,650,650,650,650,0
20240822,183100,30711035,650,650,650,650,0
20240822,183000,30711035,650,650,650,650,0
20240822,182900,30711035,650,650,650,650,650
20240822,182800,30711035,650,650,650,650,0
20240822,182700,30711035,650,650,650,650,0
20240822,182600,30711035,650,650,650,650,0
20240822,182500,30711035,650,650,650,650,0
20240822,182400,30711035,650,650,650,650,0
20240822,182300,30711035,650,650,650,650,0
20240822,182200,30711035,650,650,650,650,0
20240822,182100,30711035,650,650,650,650,0
20240822,182000,30711035,650,650,650,650,0
20240822,181900,30711035,650,650,650,650,0
20240822,181800,30711035,650,650,650,650,0
20240822,181700,30711035,650,650,650,650,0
20240822,181600,30711035,650,650,650,650,0
20240822,181500,30711035,650,650,650,650,0
20240822,181400,30711035,650,650,650,650,0
20240822,181300,30711035,650,650,650,650,0
20240822,181200,30711035,650,650,650,650,0
20240822,181100,30711035,650,650,650,650,0
20240822,181000,30711035,650,650,650,650,0
20240822,180900,30711035,650,650,650,650,0
20240822,180800,30711035,650,650,650,650,0
20240822,180700,30711035,650,650,650,650,0
20240822,180600,30711035,650,650,650,650,0
20240822,180500,30711035,650,650,650,650,0
20240822,180400,30711035,650,650,650,650,0
20240822,180300,30711035,650,650,650,650,0
20240822,180200,30711035,650,650,650,650,0
20240822,180100,30711035,650,650,650,650,0
20240822,180000,30711035,650,650,650,650,0
20240822,175900,30711035,650,650,650,650,650
20240822,175800,30711035,650,650,650,650,0
20240822,175700,30711035,650,650,650,650,0
20240822,175600,30711035,650,650,650,650,0
20240822,175500,30711035,650,650,650,650,0
20240822,175400,30711035,650,650,650,650,0
20240822,175300,30711035,650,650,650,650,0
20240822,175200,30711035,650,650,650,650,0
20240822,175100,30711035,650,650,650,650,0
20240822,175000,30711035,650,650,650,650,0
20240822,174900,30711035,650,650,650,650,0
20240822,174800,30711035,650,650,650,650,0
20240822,174700,30711035,650,650,650,650,0
20240822,174600,30711035,650,650,650,650,0
20240822,174500,30711035,650,650,650,650,0
20240822,174400,30711035,650,650,650,650,0
20240822,174300,30711035,650,650,650,650,0
20240822,174200,30711035,650,650,650,650,0
20240822,174100,30711035,650,650,650,650,0
20240822,174000,30711035,650,650,650,650,0
20240822,173900,30711035,650,650,650,650,0
20240822,173800,30711035,650,650,650,650,0
20240822,173700,30711035,650,650,650,650,0
20240822,173600,30711035,650,650,650,650,0
20240822,173500,30711035,650,650,650,650,0
20240822,173400,30711035,650,650,650,650,0
20240822,173300,30711035,650,650,650,650,0
20240822,173200,30711035,650,650,650,650,0
20240822,173100,30711035,650,650,650,650,0
20240822,173000,30711035,650,650,650,650,0
20240822,172900,30711035,650,650,650,650,650
20240822,172800,30711035,650,650,650,650,0
20240822,172700,30711035,650,650,650,650,0
20240822,172600,30711035,650,650,650,650,0
20240822,172500,30711035,650,650,650,650,0
20240822,172400,30711035,650,650,650,650,0
20240822,172300,30711035,650,650,650,650,0
20240822,172200,30711035,650,650,650,650,0
20240822,172100,30711035,650,650,650,650,0
20240822,172000,30711035,650,650,650,650,0
20240822,171900,30711035,650,650,650,650,0
20240822,171800,30711035,650,650,650,650,0
20240822,171700,30711035,650,650,650,650,0
20240822,171600,30711035,650,650,650,650,0
20240822,171500,30711035,650,650,650,650,0
20240822,171400,30711035,650,650,650,650,0
20240822,171300,30711035,650,650,650,650,0
20240822,171200,30711035,650,650,650,650,0
20240822,171100,30711035,650,650,650,650,0
20240822,171000,30711035,650,650,650,650,0
20240822,170900,30711035,650,650,650,650,0
20240822,170800,30711035,650,650,650,650,0
20240822,170700,30711035,650,650,650,650,0
20240822,170600,30711035,650,650,650,650,0
20240822,170500,30711035,650,650,650,650,0
20240822,170400,30711035,650,650,650,650,0
20240822,170300,30711035,650,650,650,650,0
20240822,170200,30711035,650,650,650,650,0
20240822,170100,30711035,650,650,650,650,0
20240822,170000,30711035,650,650,650,650,0
20240822,165900,30711035,650,650,650,650,650
20240822,165800,30711035,650,650,650,650,0
20240822,165700,30711035,650,650,650,650,0
20240822,165600,30711035,650,650,650,650,0
20240822,165500,30711035,650,650,650,650,0
20240822,165400,30711035,650,650,650,650,0
20240822,165300,30711035,650,650,650,650,0
20240822,165200,30711035,650,650,650,650,0
20240822,165100,30711035,650,650,650,650,0
20240822,165000,30711035,650,650,650,650,0
20240822,164900,30711035,650,650,650,650,0
20240822,164800,30711035,650,650,650,650,0
20240822,164700,30711035,650,650,650,650,0
20240822,164600,30711035,650,650,650,650,0
20240822,164500,30711035,650,650,650,650,0
20240822,164400,30711035,650,650,650,650,0
20240822,164300,30711035,650,650,650,650,0
20240822,164200,30711035,650,650,650,650,0
20240822,164100,30711035,650,650,650,650,0
20240822,164000,30711035,650,650,650,650,0
20240822,163900,30711035,650,650,650,650,0
20240822,163800,30711035,650,650,650,650,0
20240822,163700,30711035,650,650,650,650,0
20240822,163600,30711035,650,650,650,650,0
20240822,163500,30711035,650,650,650,650,0
20240822,163400,30711035,650,650,650,650,0
20240822,163300,30711035,650,650,650,650,0
20240822,163200,30711035,650,650,650,650,0
20240822,163100,30711035,650,650,650,650,0
20240822,163000,30711035,650,650,650,650,0
20240822,162900,30711035,650,650,650,650,650
20240822,162800,30711035,650,650,650,650,0
20240822,162700,30711035,650,650,650,650,0
20240822,162600,30711035,650,650,650,650,0
20240822,162500,30711035,650,650,650,650,0
20240822,162400,30711035,650,650,650,650,0
20240822,162300,30711035,650,650,650,650,0
20240822,162200,30711035,650,650,650,650,0
20240822,162100,30711035,650,650,650,650,0
20240822,162000,30711035,650,650,650,650,0
20240822,161900,30711035,650,650,650,650,0
20240822,161800,30711035,650,650,650,650,0
20240822,161700,30711035,650,650,650,650,0
20240822,161600,30711035,650,650,650,650,0
20240822,161500,30711035,650,650,650,650,0
20240822,161400,30711035,650,650,650,650,0
20240822,161300,30711035,650,650,650,650,0
20240822,161200,30711035,650,650,650,650,0
20240822,161100,30711035,650,650,650,650,0
20240822,161000,30711035,650,650,650,650,0
20240822,160900,30711035,650,650,650,650,0
20240822,160800,30711035,650,650,650,650,0
20240822,160700,30711035,650,650,650,650,0
20240822,160600,30711035,650,650,650,650,0
20240822,160500,30711035,650,650,650,650,0
20240822,160400,30711035,650,650,650,650,0
20240822,160300,30711035,650,650,650,650,0
20240822,160200,30711035,650,650,650,650,0
20240822,160100,30711035,650,650,650,650,0
20240822,160000,30711035,650,650,650,650,0
20240822,155900,30711035,650,650,650,650,650
20240822,155800,30711035,650,650,650,650,0
20240822,155700,30711035,650,650,650,650,0
20240822,155600,30711035,650,650,650,650,0
20240822,155500,30711035,650,650,650,650,0
20240822,155400,30711035,650,650,650,650,0
20240822,155300,30711035,650,650,650,650,0
20240822,155200,30711035,650,650,650,650,0
20240822,155100,30711035,650,650,650,650,0
20240822,155000,30711035,650,650,650,650,0
20240822,154900,30711035,650,650,650,650,0
20240822,154800,30711035,650,650,650,650,0
20240822,154700,30711035,650,650,650,650,0
20240822,154600,30711035,650,650,650,650,0
20240822,154500,30711035,650,650,650,650,0
20240822,154400,30711035,650,650,650,650,0
20240822,154300,30711035,650,650,650,650,0
20240822,154200,30711035,650,650,650,650,0
20240822,154100,30711035,650,650,650,650,0
20240822,154000,30711035,650,650,650,650,0
20240822,153900,30711035,650,650,650,650,0
20240822,153800,30711035,650,650,650,650,0
20240822,153700,30711035,650,650,650,650,0
20240822,153600,30711035,650,650,650,650,0
20240822,153500,30711035,650,650,650,650,0
20240822,153400,30711035,650,650,650,650,0
20240822,153300,30711035,650,650,650,650,0
20240822,153200,30711035,650,650,650,650,0
20240822,153100,30711035,650,650,650,650,0
20240822,153000,30711035,650,650,650,650,650
20240822,152900,30288535,654,654,654,654,0
20240822,152800,30288535,654,654,654,654,0
20240822,152700,30288535,654,654,654,654,0
20240822,152600,30288535,654,654,654,654,0
20240822,152500,30288535,654,654,654,654,0
20240822,152400,30288535,654,654,654,654,0
20240822,152300,30288535,654,654,654,654,0
20240822,152200,30288535,654,654,654,654,0
20240822,152100,30288535,654,654,654,654,0
20240822,152000,30288535,654,654,654,654,0
20240822,151900,30288535,654,654,654,654,0
20240822,151800,30288535,654,654,654,654,0
20240822,151700,30288535,654,654,654,654,0
20240822,151600,30288535,654,654,654,654,0
20240822,151500,30288535,654,654,654,654,0
20240822,151400,30288535,654,654,654,654,0
20240822,151300,30288535,654,654,654,654,0
20240822,151200,30288535,654,654,654,654,0
20240822,151100,30288535,654,654,654,654,0
20240822,151000,30288535,654,654,654,654,0
20240822,150900,30288535,654,654,654,654,1
20240822,150800,30287881,650,650,650,650,0
20240822,150700,30287881,650,654,654,650,6
20240822,150600,30283977,652,652,652,652,2452
20240822,150500,28685273,652,652,652,652,9
20240822,150400,28679405,650,650,650,650,0
20240822,150300,28679405,650,650,650,650,0
20240822,150200,28679405,650,650,650,650,0
20240822,150100,28679405,650,650,650,650,0
20240822,150000,28679405,650,650,650,650,0
20240822,145900,28679405,650,650,650,650,0
20240822,145800,28679405,650,650,650,650,0
20240822,145700,28679405,650,650,650,650,15
20240822,145600,28669655,649,649,649,649,0
20240822,145500,28669655,649,649,649,649,0
20240822,145400,28669655,649,649,649,649,0
20240822,145300,28669655,649,649,649,649,3
20240822,145200,28667708,652,652,652,652,0
20240822,145100,28667708,652,652,652,652,0
20240822,145000,28667708,652,652,652,652,0
20240822,144900,28667708,652,652,652,652,0
20240822,144800,28667708,652,652,652,652,153
20240822,144700,28567952,652,652,652,652,0
20240822,144600,28567952,652,652,652,652,1
20240822,144500,28567300,652,652,652,652,0
20240822,144400,28567300,652,652,652,652,0
20240822,144300,28567300,652,652,652,652,0
20240822,144200,28567300,652,652,652,652,0
20240822,144100,28567300,652,652,652,652,0
20240822,144000,28567300,652,652,652,652,1
20240822,143900,28566648,649,649,649,649,0
20240822,143800,28566648,649,649,649,649,0
20240822,143700,28566648,649,649,649,649,0
20240822,143600,28566648,649,649,649,649,0
20240822,143500,28566648,649,649,649,649,0
20240822,143400,28566648,649,649,649,649,0
20240822,143300,28566648,649,649,649,649,0
20240822,143200,28566648,649,651,651,649,36
20240822,143100,28543224,648,648,648,648,1
20240822,143000,28542576,648,648,648,648,0
20240822,142900,28542576,648,648,648,648,15
20240822,142800,28532856,648,648,648,648,0
20240822,142700,28532856,648,648,648,648,0
20240822,142600,28532856,648,648,648,648,0
20240822,142500,28532856,648,648,648,648,0
20240822,142400,28532856,648,648,648,648,0
20240822,142300,28532856,648,648,648,648,0
20240822,142200,28532856,648,648,648,648,0
20240822,142100,28532856,648,648,648,648,0
20240822,142000,28532856,648,648,648,648,0
20240822,141900,28532856,648,648,648,648,0
20240822,141800,28532856,648,648,648,648,0
20240822,141700,28532856,648,648,648,648,0
20240822,141600,28532856,648,648,648,648,0
20240822,141500,28532856,648,648,648,648,0
20240822,141400,28532856,648,648,648,648,0
20240822,141300,28532856,648,648,648,648,0
20240822,141200,28532856,648,648,648,648,0
20240822,141100,28532856,648,648,648,648,0
20240822,141000,28532856,648,648,648,648,0
20240822,140900,28532856,648,648,648,648,0
20240822,140800,28532856,648,648,648,648,0
20240822,140700,28532856,648,648,648,648,0
20240822,140600,28532856,648,648,648,648,2
20240822,140500,28531560,652,652,652,652,0
20240822,140400,28531560,652,652,652,652,0
20240822,140300,28531560,652,652,652,652,0
20240822,140200,28531560,652,652,652,652,0
20240822,140100,28531560,652,652,652,652,0
20240822,140000,28531560,652,652,652,652,0
20240822,135900,28531560,652,652,652,652,0
20240822,135800,28531560,652,652,652,652,10
20240822,135700,28525040,652,652,652,652,17
20240822,135600,28513956,652,652,652,652,0
20240822,135500,28513956,652,652,652,652,0
20240822,135400,28513956,652,652,652,652,8
20240822,135300,28508740,652,652,652,652,0
20240822,135200,28508740,652,652,652,652,0
20240822,135100,28508740,652,652,652,652,0
20240822,135000,28508740,652,652,652,652,0
20240822,134900,28508740,652,652,652,652,0
20240822,134800,28508740,652,652,652,652,1
20240822,134700,28508088,652,652,652,652,2920
20240822,134600,26604248,652,652,652,652,0
20240822,134500,26604248,652,652,652,652,0
20240822,134400,26604248,652,652,652,652,0
20240822,134300,26604248,652,652,652,652,0
20240822,134200,26604248,652,652,652,652,0
20240822,134100,26604248,652,652,652,652,0
20240822,134000,26604248,652,652,652,652,0
20240822,133900,26604248,652,652,652,652,0
20240822,133800,26604248,652,652,652,652,0
20240822,133700,26604248,652,652,652,652,89
20240822,133600,26546220,652,652,652,652,0
20240822,133500,26546220,652,652,652,652,0
20240822,133400,26546220,652,652,652,652,0
20240822,133300,26546220,652,652,652,652,3
20240822,133200,26544264,653,653,653,653,0
20240822,133100,26544264,653,653,653,653,0
20240822,133000,26544264,653,653,653,653,0
20240822,132900,26544264,653,653,653,653,0
20240822,132800,26544264,653,653,653,653,0
20240822,132700,26544264,653,653,653,653,0
20240822,132600,26544264,653,653,653,653,0
20240822,132500,26544264,653,653,653,653,0
20240822,132400,26544264,653,653,653,653,0
20240822,132300,26544264,653,653,653,653,0
20240822,132200,26544264,653,653,653,653,0
20240822,132100,26544264,653,653,653,653,0
20240822,132000,26544264,653,653,653,653,0
20240822,131900,26544264,653,653,653,653,104
20240822,131800,26476352,651,651,651,651,15
20240822,131700,26466587,651,651,651,651,1
20240822,131600,26465936,653,653,653,653,0
20240822,131500,26465936,653,653,653,653,0
20240822,131400,26465936,653,653,653,653,0
20240822,131300,26465936,653,653,653,653,25
20240822,131200,26449611,646,646,646,646,0
20240822,131100,26449611,646,646,646,646,0
20240822,131000,26449611,646,646,646,646,0
20240822,130900,26449611,646,646,646,646,100
20240822,130800,26385011,645,645,645,645,0
20240822,130700,26385011,645,645,645,645,0
20240822,130600,26385011,645,645,645,645,0
20240822,130500,26385011,645,645,645,645,0
20240822,130400,26385011,645,645,645,645,0
20240822,130300,26385011,645,645,645,645,0
20240822,130200,26385011,645,645,645,645,5117
20240822,130100,23084546,645,645,645,645,0
20240822,130000,23084546,645,645,645,645,0
20240822,125900,23084546,645,646,646,644,1357
20240822,125800,22208982,645,645,645,645,0
20240822,125700,22208982,645,645,645,645,0
20240822,125600,22208982,645,645,645,645,0
20240822,125500,22208982,645,645,645,645,76
20240822,125400,22159962,649,650,650,649,872
20240822,125300,21593495,653,653,653,653,0
20240822,125200,21593495,653,653,653,653,1
20240822,125100,21592842,653,653,653,653,0
20240822,125000,21592842,653,653,653,653,0
20240822,124900,21592842,653,653,653,653,493
20240822,124800,21270913,653,653,653,653,0
20240822,124700,21270913,653,653,653,653,1
20240822,124600,21270260,649,649,649,649,0
20240822,124500,21270260,649,649,649,649,0
20240822,124400,21270260,649,649,649,649,0
20240822,124300,21270260,649,649,649,649,0
20240822,124200,21270260,649,649,649,649,0
20240822,124100,21270260,649,649,649,649,0
20240822,124000,21270260,649,649,649,649,0
20240822,123900,21270260,649,649,649,649,0
20240822,123800,21270260,649,649,649,649,10
20240822,123700,21263770,653,653,653,653,0
20240822,123600,21263770,653,653,653,653,0
20240822,123500,21263770,653,653,653,653,0
20240822,123400,21263770,653,653,653,653,0
20240822,123300,21263770,653,653,653,653,0
20240822,123200,21263770,653,653,653,653,0
20240822,123100,21263770,653,653,653,653,0
20240822,123000,21263770,653,653,653,653,0
20240822,122900,21263770,653,653,653,653,0
20240822,122800,21263770,653,653,653,653,0
20240822,122700,21263770,653,653,653,653,13
20240822,122600,21255281,652,652,652,652,231
20240822,122500,21104669,653,653,653,653,0
20240822,122400,21104669,653,653,653,653,0
20240822,122300,21104669,653,653,653,653,0
20240822,122200,21104669,653,653,653,653,0
20240822,122100,21104669,653,653,653,653,0
20240822,122000,21104669,653,653,653,653,1
20240822,121900,21104016,649,649,649,649,0
20240822,121800,21104016,649,649,649,649,107
20240822,121700,21034573,649,649,649,649,201
20240822,121600,20904124,643,643,643,643,0
20240822,121500,20904124,643,643,643,643,0
20240822,121400,20904124,643,643,643,643,0
20240822,121300,20904124,643,643,643,643,86
20240822,121200,20848826,643,643,643,643,0
20240822,121100,20848826,643,643,643,643,11
20240822,121000,20841753,643,643,643,643,1
20240822,120900,20841110,643,643,643,643,0
20240822,120800,20841110,643,643,643,643,0
20240822,120700,20841110,643,643,643,643,4
20240822,120600,20838538,643,643,643,643,0
20240822,120500,20838538,643,643,643,643,5
20240822,120400,20835323,643,643,643,643,468
20240822,120300,20534399,642,642,642,642,0
20240822,120200,20534399,642,642,642,642,506
20240822,120100,20209547,643,643,643,643,500
20240822,120000,19888047,643,643,643,643,0
20240822,115900,19888047,643,643,643,643,2
20240822,115800,19886761,642,643,643,642,169
20240822,115700,19778243,647,647,647,647,22
20240822,115600,19764009,647,646,647,644,425
20240822,115500,19490266,645,649,649,645,1132
20240822,115400,18757444,654,654,654,654,0
20240822,115300,18757444,654,654,654,654,0
20240822,115200,18757444,654,654,654,654,0
20240822,115100,18757444,654,654,654,654,0
20240822,115000,18757444,654,654,654,654,0
20240822,114900,18757444,654,654,654,654,0
20240822,114800,18757444,654,654,654,654,0
20240822,114700,18757444,654,654,654,654,0
20240822,114600,18757444,654,654,654,654,0
20240822,114500,18757444,654,654,654,654,0
20240822,114400,18757444,654,654,654,654,1
20240822,114300,18756790,649,653,653,649,158
20240822,114200,18653672,654,654,654,654,0
20240822,114100,18653672,654,654,654,654,0
20240822,114000,18653672,654,654,654,654,0
20240822,113900,18653672,654,654,654,654,0
20240822,113800,18653672,654,654,654,654,0
20240822,113700,18653672,654,654,654,654,0
20240822,113600,18653672,654,654,654,654,0
20240822,113500,18653672,654,654,654,654,0
20240822,113400,18653672,654,654,654,654,0
20240822,113300,18653672,654,654,654,654,0
20240822,113200,18653672,654,654,654,654,0
20240822,113100,18653672,654,654,654,654,0
20240822,113000,18653672,654,654,654,654,0
20240822,112900,18653672,654,654,654,654,0
20240822,112800,18653672,654,654,654,654,0
20240822,112700,18653672,654,654,654,654,0
20240822,112600,18653672,654,654,654,654,0
20240822,112500,18653672,654,654,654,654,0
20240822,112400,18653672,654,654,654,654,0
20240822,112300,18653672,654,654,654,654,0
20240822,112200,18653672,654,654,654,654,0
20240822,112100,18653672,654,654,654,654,0
20240822,112000,18653672,654,654,654,654,0
20240822,111900,18653672,654,654,654,654,0
20240822,111800,18653672,654,654,654,654,0
20240822,111700,18653672,654,654,654,654,0
20240822,111600,18653672,654,654,654,654,0
20240822,111500,18653672,654,654,654,654,0
20240822,111400,18653672,654,654,654,654,0
20240822,111300,18653672,654,654,654,654,0
20240822,111200,18653672,654,654,654,654,0
20240822,111100,18653672,654,654,654,654,0
20240822,111000,18653672,654,654,654,654,0
20240822,110900,18653672,654,654,654,654,0
20240822,110800,18653672,654,654,654,654,0
20240822,110700,18653672,654,654,654,654,0
20240822,110600,18653672,654,654,654,654,0
20240822,110500,18653672,654,654,654,654,0
20240822,110400,18653672,654,654,654,654,0
20240822,110300,18653672,654,650,654,644,2587
20240822,110200,16979396,653,653,653,653,0
20240822,110100,16979396,653,653,653,653,0
20240822,110000,16979396,653,653,653,653,0
20240822,105900,16979396,653,653,653,653,0
20240822,105800,16979396,653,653,653,653,0
20240822,105700,16979396,653,653,653,653,0
20240822,105600,16979396,653,653,653,653,0
20240822,105500,16979396,653,653,653,653,414
20240822,105400,16709054,653,653,653,653,35
20240822,105300,16686199,654,654,654,654,0
20240822,105200,16686199,654,654,654,654,0
20240822,105100,16686199,654,654,654,653,623
20240822,105000,16278777,655,655,655,655,0
20240822,104900,16278777,655,655,655,655,0
20240822,104800,16278777,655,655,655,655,0
20240822,104700,16278777,655,655,655,655,0
20240822,104600,16278777,655,655,655,655,0
20240822,104500,16278777,655,655,655,655,0
20240822,104400,16278777,655,655,655,655,0
20240822,104300,16278777,655,655,655,655,0
20240822,104200,16278777,655,655,655,655,0
20240822,104100,16278777,655,655,655,655,0
20240822,104000,16278777,655,655,655,655,0
20240822,103900,16278777,655,655,655,655,0
20240822,103800,16278777,655,655,655,655,0
20240822,103700,16278777,655,655,655,655,3
20240822,103600,16276812,654,654,654,654,1
20240822,103500,16276158,653,653,653,653,3
20240822,103400,16274199,657,657,657,657,0
20240822,103300,16274199,657,657,657,657,29
20240822,103200,16255146,657,657,657,657,1
20240822,103100,16254489,658,658,658,658,0
20240822,103000,16254489,658,658,658,658,0
20240822,102900,16254489,658,658,658,658,5
20240822,102800,16251199,658,658,658,658,0
20240822,102700,16251199,658,658,658,658,0
20240822,102600,16251199,658,658,658,658,0
20240822,102500,16251199,658,658,658,658,0
20240822,102400,16251199,658,658,658,658,0
20240822,102300,16251199,658,658,658,658,0
20240822,102200,16251199,658,658,658,658,1
20240822,102100,16250541,658,658,658,658,0
20240822,102000,16250541,658,658,658,658,0
20240822,101900,16250541,658,655,658,655,2
20240822,101800,16249228,653,653,653,653,0
20240822,101700,16249228,653,653,653,653,1593
20240822,101600,15208999,653,653,653,653,0
20240822,101500,15208999,653,653,653,653,0
20240822,101400,15208999,653,653,653,653,0
20240822,101300,15208999,653,650,653,650,444
20240822,101200,14920396,650,650,650,650,0
20240822,101100,14920396,650,650,650,650,325
20240822,101000,14709146,655,655,655,655,0
20240822,100900,14709146,655,655,655,655,0
20240822,100800,14709146,655,655,655,655,0
20240822,100700,14709146,655,655,655,655,0
20240822,100600,14709146,655,655,655,655,1
20240822,100500,14708491,651,651,651,651,0
20240822,100400,14708491,651,651,651,651,149
20240822,100300,14611492,651,651,651,651,5
20240822,100200,14608237,658,658,658,658,1
20240822,100100,14607579,650,650,650,650,0
20240822,100000,14607579,650,650,650,650,2448
20240822,095900,13016379,650,650,650,650,0
20240822,095800,13016379,650,650,650,650,0
20240822,095700,13016379,650,650,650,650,0
20240822,095600,13016379,650,650,650,650,0
20240822,095500,13016379,650,650,650,650,0
20240822,095400,13016379,650,650,650,650,0
20240822,095300,13016379,650,650,650,650,3
20240822,095200,13014429,650,650,650,650,212
20240822,095100,12876629,650,650,650,650,10499
20240822,095000,6052279,658,658,658,658,0
20240822,094900,6052279,658,658,658,658,0
20240822,094800,6052279,658,658,658,658,0
20240822,094700,6052279,658,658,658,658,0
20240822,094600,6052279,658,658,658,658,1
20240822,094500,6051621,648,648,648,648,0
20240822,094400,6051621,648,648,648,648,0
20240822,094300,6051621,648,648,648,648,0
20240822,094200,6051621,648,648,648,648,2109
20240822,094100,4684989,648,651,651,648,778
20240822,094000,4179080,654,654,654,654,30
20240822,093900,4159460,654,654,654,654,83
20240822,093800,4105178,658,659,659,656,1056
20240822,093700,3412304,659,659,659,659,20
20240822,093600,3399124,659,659,659,659,30
20240822,093500,3379354,659,659,659,659,3
20240822,093400,3377377,659,659,659,659,0
20240822,093300,3377377,659,659,659,659,700
20240822,093200,2916077,659,659,659,659,2
20240822,093100,2914759,659,659,659,659,0
20240822,093000,2914759,659,659,659,659,18
20240822,092900,2902897,659,659,659,659,0
20240822,092800,2902897,659,659,659,659,0
20240822,092700,2902897,659,659,659,659,0
20240822,092600,2902897,659,659,659,659,41
20240822,092500,2875878,659,659,659,659,0
20240822,092400,2875878,659,659,659,659,0
20240822,092300,2875878,659,659,659,659,0
20240822,092200,2875878,659,659,659,659,0
20240822,092100,2875878,659,659,659,659,300
20240822,092000,2678178,659,659,659,659,0
20240822,091900,2678178,659,659,659,659,0
20240822,091800,2678178,659,659,659,659,0
20240822,091700,2678178,659,659,659,659,2
20240822,091600,2676860,655,655,655,655,0
20240822,091500,2676860,655,655,655,655,0
20240822,091400,2676860,655,655,655,655,0
20240822,091300,2676860,655,655,655,655,2336
20240822,091200,1146780,654,658,658,654,1000
20240822,091100,491834,665,665,665,665,0
20240822,091000,491834,665,665,665,665,0
20240822,090900,491834,665,665,665,665,0
20240822,090800,491834,665,665,665,665,0
20240822,090700,491834,665,665,665,665,5
20240822,090600,488509,670,670,670,670,0
20240822,090500,488509,670,670,670,670,15
20240822,090400,478459,671,671,671,671,1
20240822,090300,477788,674,674,674,674,5
20240822,090200,474418,655,655,655,655,15
20240822,090100,464593,677,677,677,677,0
20240822,090000,464593,677,654,677,654,687