stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,191700,97508422,489,489,489,489,16362
20240819,191600,97508422,489,489,489,489,0
20240819,191500,97508422,489,489,489,489,0
20240819,191400,97508422,489,489,489,489,0
20240819,191300,97508422,489,489,489,489,0
20240819,191200,97508422,489,489,489,489,0
20240819,191100,97508422,489,489,489,489,0
20240819,191000,97508422,489,489,489,489,0
20240819,190900,97508422,489,489,489,489,0
20240819,190800,97508422,489,489,489,489,0
20240819,190700,97508422,489,489,489,489,0
20240819,190600,97508422,489,489,489,489,0
20240819,190500,97508422,489,489,489,489,0
20240819,190400,97508422,489,489,489,489,0
20240819,190300,97508422,489,489,489,489,0
20240819,190200,97508422,489,489,489,489,0
20240819,190100,97508422,489,489,489,489,0
20240819,190000,97508422,489,489,489,489,0
20240819,185900,97508422,489,489,489,489,0
20240819,185800,97508422,489,489,489,489,0
20240819,185700,97508422,489,489,489,489,0
20240819,185600,97508422,489,489,489,489,0
20240819,185500,97508422,489,489,489,489,0
20240819,185400,97508422,489,489,489,489,0
20240819,185300,97508422,489,489,489,489,0
20240819,185200,97508422,489,489,489,489,0
20240819,185100,97508422,489,489,489,489,0
20240819,185000,97508422,489,489,489,489,0
20240819,184900,97508422,489,489,489,489,0
20240819,184800,97508422,489,489,489,489,0
20240819,184700,97508422,489,489,489,489,16362
20240819,184600,97508422,489,489,489,489,0
20240819,184500,97508422,489,489,489,489,0
20240819,184400,97508422,489,489,489,489,0
20240819,184300,97508422,489,489,489,489,0
20240819,184200,97508422,489,489,489,489,0
20240819,184100,97508422,489,489,489,489,0
20240819,184000,97508422,489,489,489,489,0
20240819,183900,97508422,489,489,489,489,0
20240819,183800,97508422,489,489,489,489,0
20240819,183700,97508422,489,489,489,489,0
20240819,183600,97508422,489,489,489,489,0
20240819,183500,97508422,489,489,489,489,0
20240819,183400,97508422,489,489,489,489,0
20240819,183300,97508422,489,489,489,489,0
20240819,183200,97508422,489,489,489,489,0
20240819,183100,97508422,489,489,489,489,0
20240819,183000,97508422,489,489,489,489,0
20240819,182900,97508422,489,489,489,489,0
20240819,182800,97508422,489,489,489,489,0
20240819,182700,97508422,489,489,489,489,0
20240819,182600,97508422,489,489,489,489,0
20240819,182500,97508422,489,489,489,489,0
20240819,182400,97508422,489,489,489,489,0
20240819,182300,97508422,489,489,489,489,0
20240819,182200,97508422,489,489,489,489,0
20240819,182100,97508422,489,489,489,489,0
20240819,182000,97508422,489,489,489,489,0
20240819,181900,97508422,489,489,489,489,0
20240819,181800,97508422,489,489,489,489,0
20240819,181700,97508422,489,489,489,489,16362
20240819,181600,97508422,489,489,489,489,0
20240819,181500,97508422,489,489,489,489,0
20240819,181400,97508422,489,489,489,489,0
20240819,181300,97508422,489,489,489,489,0
20240819,181200,97508422,489,489,489,489,0
20240819,181100,97508422,489,489,489,489,0
20240819,181000,97508422,489,489,489,489,0
20240819,180900,97508422,489,489,489,489,0
20240819,180800,97508422,489,489,489,489,0
20240819,180700,97508422,489,489,489,489,0
20240819,180600,97508422,489,489,489,489,0
20240819,180500,97508422,489,489,489,489,0
20240819,180400,97508422,489,489,489,489,0
20240819,180300,97508422,489,489,489,489,0
20240819,180200,97508422,489,489,489,489,0
20240819,180100,97508422,489,489,489,489,0
20240819,180000,97508422,489,489,489,489,0
20240819,175900,97508422,489,489,489,489,0
20240819,175800,97508422,489,489,489,489,0
20240819,175700,97508422,489,489,489,489,0
20240819,175600,97508422,489,489,489,489,0
20240819,175500,97508422,489,489,489,489,0
20240819,175400,97508422,489,489,489,489,0
20240819,175300,97508422,489,489,489,489,0
20240819,175200,97508422,489,489,489,489,0
20240819,175100,97508422,489,489,489,489,0
20240819,175000,97508422,489,489,489,489,0
20240819,174900,97508422,489,489,489,489,0
20240819,174800,97508422,489,489,489,489,0
20240819,174700,97508422,489,489,489,489,16362
20240819,174600,97508422,489,489,489,489,0
20240819,174500,97508422,489,489,489,489,0
20240819,174400,97508422,489,489,489,489,0
20240819,174300,97508422,489,489,489,489,0
20240819,174200,97508422,489,489,489,489,0
20240819,174100,97508422,489,489,489,489,0
20240819,174000,97508422,489,489,489,489,0
20240819,173900,97508422,489,489,489,489,0
20240819,173800,97508422,489,489,489,489,0
20240819,173700,97508422,489,489,489,489,0
20240819,173600,97508422,489,489,489,489,0
20240819,173500,97508422,489,489,489,489,0
20240819,173400,97508422,489,489,489,489,0
20240819,173300,97508422,489,489,489,489,0
20240819,173200,97508422,489,489,489,489,0
20240819,173100,97508422,489,489,489,489,0
20240819,173000,97508422,489,489,489,489,0
20240819,172900,97508422,489,489,489,489,0
20240819,172800,97508422,489,489,489,489,0
20240819,172700,97508422,489,489,489,489,0
20240819,172600,97508422,489,489,489,489,0
20240819,172500,97508422,489,489,489,489,0
20240819,172400,97508422,489,489,489,489,0
20240819,172300,97508422,489,489,489,489,0
20240819,172200,97508422,489,489,489,489,0
20240819,172100,97508422,489,489,489,489,0
20240819,172000,97508422,489,489,489,489,0
20240819,171900,97508422,489,489,489,489,0
20240819,171800,97508422,489,489,489,489,0
20240819,171700,97508422,489,489,489,489,16362
20240819,171600,97508422,489,489,489,489,0
20240819,171500,97508422,489,489,489,489,0
20240819,171400,97508422,489,489,489,489,0
20240819,171300,97508422,489,489,489,489,0
20240819,171200,97508422,489,489,489,489,0
20240819,171100,97508422,489,489,489,489,0
20240819,171000,97508422,489,489,489,489,0
20240819,170900,97508422,489,489,489,489,0
20240819,170800,97508422,489,489,489,489,0
20240819,170700,97508422,489,489,489,489,0
20240819,170600,97508422,489,489,489,489,0
20240819,170500,97508422,489,489,489,489,0
20240819,170400,97508422,489,489,489,489,0
20240819,170300,97508422,489,489,489,489,0
20240819,170200,97508422,489,489,489,489,0
20240819,170100,97508422,489,489,489,489,0
20240819,170000,97508422,489,489,489,489,0
20240819,165900,97508422,489,489,489,489,0
20240819,165800,97508422,489,489,489,489,0
20240819,165700,97508422,489,489,489,489,0
20240819,165600,97508422,489,489,489,489,0
20240819,165500,97508422,489,489,489,489,0
20240819,165400,97508422,489,489,489,489,0
20240819,165300,97508422,489,489,489,489,0
20240819,165200,97508422,489,489,489,489,0
20240819,165100,97508422,489,489,489,489,0
20240819,165000,97508422,489,489,489,489,0
20240819,164900,97508422,489,489,489,489,0
20240819,164800,97508422,489,489,489,489,0
20240819,164700,97508422,489,489,489,489,16362
20240819,164600,97508422,489,489,489,489,0
20240819,164500,97508422,489,489,489,489,0
20240819,164400,97508422,489,489,489,489,0
20240819,164300,97508422,489,489,489,489,0
20240819,164200,97508422,489,489,489,489,0
20240819,164100,97508422,489,489,489,489,0
20240819,164000,97508422,489,489,489,489,0
20240819,163900,97508422,489,489,489,489,0
20240819,163800,97508422,489,489,489,489,0
20240819,163700,97508422,489,489,489,489,0
20240819,163600,97508422,489,489,489,489,0
20240819,163500,97508422,489,489,489,489,0
20240819,163400,97508422,489,489,489,489,0
20240819,163300,97508422,489,489,489,489,0
20240819,163200,97508422,489,489,489,489,0
20240819,163100,97508422,489,489,489,489,0
20240819,163000,97508422,489,489,489,489,0
20240819,162900,97508422,489,489,489,489,0
20240819,162800,97508422,489,489,489,489,0
20240819,162700,97508422,489,489,489,489,0
20240819,162600,97508422,489,489,489,489,0
20240819,162500,97508422,489,489,489,489,0
20240819,162400,97508422,489,489,489,489,0
20240819,162300,97508422,489,489,489,489,0
20240819,162200,97508422,489,489,489,489,0
20240819,162100,97508422,489,489,489,489,0
20240819,162000,97508422,489,489,489,489,0
20240819,161900,97508422,489,489,489,489,0
20240819,161800,97508422,489,489,489,489,0
20240819,161700,97508422,489,489,489,489,16362
20240819,161600,97508422,489,489,489,489,0
20240819,161500,97508422,489,489,489,489,0
20240819,161400,97508422,489,489,489,489,0
20240819,161300,97508422,489,489,489,489,0
20240819,161200,97508422,489,489,489,489,0
20240819,161100,97508422,489,489,489,489,0
20240819,161000,97508422,489,489,489,489,0
20240819,160900,97508422,489,489,489,489,0
20240819,160800,97508422,489,489,489,489,0
20240819,160700,97508422,489,489,489,489,0
20240819,160600,97508422,489,489,489,489,0
20240819,160500,97508422,489,489,489,489,0
20240819,160400,97508422,489,489,489,489,0
20240819,160300,97508422,489,489,489,489,0
20240819,160200,97508422,489,489,489,489,0
20240819,160100,97508422,489,489,489,489,0
20240819,160000,97508422,489,489,489,489,0
20240819,155900,97508422,489,489,489,489,0
20240819,155800,97508422,489,489,489,489,0
20240819,155700,97508422,489,489,489,489,0
20240819,155600,97508422,489,489,489,489,0
20240819,155500,97508422,489,489,489,489,0
20240819,155400,97508422,489,489,489,489,0
20240819,155300,97508422,489,489,489,489,0
20240819,155200,97508422,489,489,489,489,0
20240819,155100,97508422,489,489,489,489,0
20240819,155000,97508422,489,489,489,489,0
20240819,154900,97508422,489,489,489,489,0
20240819,154800,97508422,489,489,489,489,0
20240819,154700,97508422,489,489,489,489,16362
20240819,154600,97508422,489,489,489,489,0
20240819,154500,97508422,489,489,489,489,0
20240819,154400,97508422,489,489,489,489,0
20240819,154300,97508422,489,489,489,489,0
20240819,154200,97508422,489,489,489,489,0
20240819,154100,97508422,489,489,489,489,0
20240819,154000,97508422,489,489,489,489,0
20240819,153900,97508422,489,489,489,489,0
20240819,153800,97508422,489,489,489,489,0
20240819,153700,97508422,489,489,489,489,0
20240819,153600,97508422,489,489,489,489,0
20240819,153500,97508422,489,489,489,489,0
20240819,153400,97508422,489,489,489,489,0
20240819,153300,97508422,489,489,489,489,0
20240819,153200,97508422,489,489,489,489,0
20240819,153100,97508422,489,489,489,489,0
20240819,153000,97508422,489,489,489,489,16362
20240819,152900,89507404,489,489,489,489,0
20240819,152800,89507404,489,489,489,489,0
20240819,152700,89507404,489,489,489,489,0
20240819,152600,89507404,489,489,489,489,0
20240819,152500,89507404,489,489,489,489,0
20240819,152400,89507404,489,489,489,489,0
20240819,152300,89507404,489,489,489,489,0
20240819,152200,89507404,489,489,489,489,0
20240819,152100,89507404,489,489,489,489,0
20240819,152000,89507404,489,489,489,489,0
20240819,151900,89507404,489,487,489,487,5500
20240819,151800,86827372,487,487,487,487,710
20240819,151700,86481602,486,486,487,486,992
20240819,151600,85999410,487,484,487,484,120
20240819,151500,85941000,487,487,487,487,0
20240819,151400,85941000,487,487,487,487,0
20240819,151300,85941000,487,487,487,487,0
20240819,151200,85941000,487,486,487,486,200
20240819,151100,85843751,487,487,487,487,36
20240819,151000,85826219,487,481,487,481,1082
20240819,150900,85305171,481,482,482,481,849
20240819,150800,84896304,483,483,483,483,210
20240819,150700,84794874,483,483,483,483,30
20240819,150600,84780384,483,483,483,483,439
20240819,150500,84568347,485,485,485,483,146
20240819,150400,84497807,487,487,487,487,0
20240819,150300,84497807,487,487,487,487,0
20240819,150200,84497807,487,487,487,487,0
20240819,150100,84497807,487,487,487,487,0
20240819,150000,84497807,487,486,487,486,500
20240819,145900,84254676,486,485,486,485,20
20240819,145800,84244965,486,486,486,486,10
20240819,145700,84240105,486,486,486,486,0
20240819,145600,84240105,486,486,486,486,1012
20240819,145500,83748273,486,486,486,486,0
20240819,145400,83748273,486,486,486,486,0
20240819,145300,83748273,486,486,486,486,0
20240819,145200,83748273,486,486,486,486,0
20240819,145100,83748273,486,486,486,486,0
20240819,145000,83748273,486,486,486,486,0
20240819,144900,83748273,486,486,486,486,0
20240819,144800,83748273,486,486,486,486,0
20240819,144700,83748273,486,486,486,486,0
20240819,144600,83748273,486,486,486,486,0
20240819,144500,83748273,486,486,486,486,0
20240819,144400,83748273,486,486,486,486,0
20240819,144300,83748273,486,486,486,486,0
20240819,144200,83748273,486,486,486,486,0
20240819,144100,83748273,486,486,486,486,0
20240819,144000,83748273,486,486,486,486,0
20240819,143900,83748273,486,486,486,486,0
20240819,143800,83748273,486,486,486,486,0
20240819,143700,83748273,486,486,486,486,0
20240819,143600,83748273,486,486,486,486,1156
20240819,143500,83186457,486,485,486,485,446
20240819,143400,82969901,486,486,486,486,222
20240819,143300,82862009,486,486,486,486,0
20240819,143200,82862009,486,486,486,486,0
20240819,143100,82862009,486,486,486,486,0
20240819,143000,82862009,486,486,486,486,0
20240819,142900,82862009,486,486,486,486,0
20240819,142800,82862009,486,486,486,486,0
20240819,142700,82862009,486,486,486,486,10
20240819,142600,82857149,486,486,486,486,0
20240819,142500,82857149,486,485,486,485,400
20240819,142400,82663000,485,481,485,480,13300
20240819,142300,76277509,486,486,486,486,0
20240819,142200,76277509,486,486,486,486,0
20240819,142100,76277509,486,486,486,486,0
20240819,142000,76277509,486,486,486,486,0
20240819,141900,76277509,486,486,486,486,0
20240819,141800,76277509,486,486,486,486,0
20240819,141700,76277509,486,486,486,486,0
20240819,141600,76277509,486,486,486,486,0
20240819,141500,76277509,486,486,486,486,0
20240819,141400,76277509,486,486,486,486,0
20240819,141300,76277509,486,486,486,486,0
20240819,141200,76277509,486,486,486,486,0
20240819,141100,76277509,486,486,486,486,0
20240819,141000,76277509,486,486,486,486,0
20240819,140900,76277509,486,486,486,486,130
20240819,140800,76214329,486,484,486,472,20030
20240819,140700,66642291,486,486,486,486,0
20240819,140600,66642291,486,486,486,486,110
20240819,140500,66588831,486,486,486,486,0
20240819,140400,66588831,486,486,486,486,0
20240819,140300,66588831,486,486,486,486,0
20240819,140200,66588831,486,486,486,486,0
20240819,140100,66588831,486,486,486,486,20
20240819,140000,66579111,486,486,486,486,1000
20240819,135900,66093111,486,486,486,486,0
20240819,135800,66093111,486,486,486,486,115
20240819,135700,66037221,486,486,486,486,1000
20240819,135600,65551221,486,486,486,486,0
20240819,135500,65551221,486,486,486,486,0
20240819,135400,65551221,486,486,486,486,1009
20240819,135300,65060847,486,486,486,486,0
20240819,135200,65060847,486,486,486,486,0
20240819,135100,65060847,486,486,486,486,0
20240819,135000,65060847,486,486,486,486,27
20240819,134900,65047725,486,486,486,486,0
20240819,134800,65047725,486,486,486,486,0
20240819,134700,65047725,486,486,486,486,0
20240819,134600,65047725,486,486,486,486,0
20240819,134500,65047725,486,486,486,486,0
20240819,134400,65047725,486,486,486,486,0
20240819,134300,65047725,486,486,486,486,0
20240819,134200,65047725,486,486,486,486,0
20240819,134100,65047725,486,486,486,486,7
20240819,134000,65044323,486,486,486,486,0
20240819,133900,65044323,486,486,486,486,0
20240819,133800,65044323,486,486,486,486,0
20240819,133700,65044323,486,486,486,486,83
20240819,133600,65003985,486,486,486,486,0
20240819,133500,65003985,486,486,486,486,0
20240819,133400,65003985,486,486,486,486,0
20240819,133300,65003985,486,486,486,486,0
20240819,133200,65003985,486,486,486,486,0
20240819,133100,65003985,486,486,486,486,10
20240819,133000,64999125,486,485,486,485,200
20240819,132900,64902124,485,485,485,485,0
20240819,132800,64902124,485,485,485,485,0
20240819,132700,64902124,485,485,485,485,200
20240819,132600,64805124,485,485,485,485,0
20240819,132500,64805124,485,485,485,485,0
20240819,132400,64805124,485,485,485,485,0
20240819,132300,64805124,485,485,485,485,0
20240819,132200,64805124,485,485,485,485,0
20240819,132100,64805124,485,485,485,485,336
20240819,132000,64642164,485,485,485,485,0
20240819,131900,64642164,485,485,485,485,0
20240819,131800,64642164,485,485,485,485,0
20240819,131700,64642164,485,485,485,485,765
20240819,131600,64271139,486,486,486,486,10
20240819,131500,64266279,486,486,486,486,0
20240819,131400,64266279,486,486,486,486,0
20240819,131300,64266279,486,486,486,486,65
20240819,131200,64234689,486,486,486,486,0
20240819,131100,64234689,486,486,486,486,0
20240819,131000,64234689,486,486,486,486,0
20240819,130900,64234689,486,486,486,486,0
20240819,130800,64234689,486,486,486,486,300
20240819,130700,64088889,486,486,486,486,0
20240819,130600,64088889,486,486,486,486,0
20240819,130500,64088889,486,486,486,486,0
20240819,130400,64088889,486,486,486,486,0
20240819,130300,64088889,486,486,486,486,0
20240819,130200,64088889,486,486,486,486,2
20240819,130100,64087917,486,486,486,486,0
20240819,130000,64087917,486,486,486,486,0
20240819,125900,64087917,486,486,486,486,0
20240819,125800,64087917,486,485,486,485,3790
20240819,125700,62249753,485,485,485,485,0
20240819,125600,62249753,485,485,485,485,0
20240819,125500,62249753,485,485,485,485,0
20240819,125400,62249753,485,485,485,485,1050
20240819,125300,61740503,486,486,486,486,0
20240819,125200,61740503,486,486,486,486,0
20240819,125100,61740503,486,486,486,486,4
20240819,125000,61738559,486,486,486,486,0
20240819,124900,61738559,486,486,486,486,461
20240819,124800,61514513,486,486,486,486,0
20240819,124700,61514513,486,486,486,486,0
20240819,124600,61514513,486,486,486,486,0
20240819,124500,61514513,486,486,486,486,0
20240819,124400,61514513,486,485,486,485,30
20240819,124300,61499956,486,486,486,486,0
20240819,124200,61499956,486,486,486,486,0
20240819,124100,61499956,486,486,486,486,0
20240819,124000,61499956,486,486,486,486,0
20240819,123900,61499956,486,486,486,486,130
20240819,123800,61436776,486,486,486,486,0
20240819,123700,61436776,486,486,486,486,0
20240819,123600,61436776,486,486,486,486,0
20240819,123500,61436776,486,486,486,486,0
20240819,123400,61436776,486,486,486,486,0
20240819,123300,61436776,486,486,486,486,0
20240819,123200,61436776,486,486,486,486,0
20240819,123100,61436776,486,485,486,485,520
20240819,123000,61184556,485,485,485,485,1
20240819,122900,61184071,485,484,485,484,3010
20240819,122800,59727221,485,485,486,485,361
20240819,122700,59552133,486,483,486,483,1262
20240819,122600,58941571,483,483,483,483,254
20240819,122500,58818889,483,488,488,480,25001
20240819,122400,46774773,490,490,490,490,0
20240819,122300,46774773,490,490,490,490,1034
20240819,122200,46268113,490,490,490,490,0
20240819,122100,46268113,490,490,490,490,0
20240819,122000,46268113,490,489,490,489,235
20240819,121900,46153197,490,490,490,490,0
20240819,121800,46153197,490,490,490,490,0
20240819,121700,46153197,490,490,490,490,0
20240819,121600,46153197,490,490,490,490,0
20240819,121500,46153197,490,490,490,490,0
20240819,121400,46153197,490,490,490,490,0
20240819,121300,46153197,490,490,490,490,132
20240819,121200,46088517,490,490,490,490,0
20240819,121100,46088517,490,490,490,490,0
20240819,121000,46088517,490,490,490,490,0
20240819,120900,46088517,490,490,490,490,0
20240819,120800,46088517,490,490,490,490,0
20240819,120700,46088517,490,490,490,490,0
20240819,120600,46088517,490,490,490,490,0
20240819,120500,46088517,490,490,490,490,0
20240819,120400,46088517,490,490,490,490,218
20240819,120300,45981697,490,490,490,490,0
20240819,120200,45981697,490,490,490,490,0
20240819,120100,45981697,490,490,490,490,0
20240819,120000,45981697,490,490,490,490,0
20240819,115900,45981697,490,490,490,490,5
20240819,115800,45979247,490,490,490,490,0
20240819,115700,45979247,490,490,490,490,0
20240819,115600,45979247,490,490,490,490,0
20240819,115500,45979247,490,490,490,490,0
20240819,115400,45979247,490,490,490,490,0
20240819,115300,45979247,490,490,490,490,0
20240819,115200,45979247,490,490,490,490,117
20240819,115100,45921917,490,490,490,490,0
20240819,115000,45921917,490,490,490,490,0
20240819,114900,45921917,490,490,490,490,0
20240819,114800,45921917,490,490,490,490,0
20240819,114700,45921917,490,490,490,490,0
20240819,114600,45921917,490,490,490,490,0
20240819,114500,45921917,490,490,490,490,0
20240819,114400,45921917,490,490,490,490,0
20240819,114300,45921917,490,490,490,490,0
20240819,114200,45921917,490,490,490,490,1019
20240819,114100,45422607,490,490,490,490,0
20240819,114000,45422607,490,490,490,490,0
20240819,113900,45422607,490,490,490,490,0
20240819,113800,45422607,490,490,490,490,0
20240819,113700,45422607,490,490,490,490,0
20240819,113600,45422607,490,490,490,490,0
20240819,113500,45422607,490,490,490,490,0
20240819,113400,45422607,490,490,490,490,0
20240819,113300,45422607,490,490,490,490,0
20240819,113200,45422607,490,490,490,490,0
20240819,113100,45422607,490,490,490,490,100
20240819,113000,45373607,490,490,490,490,100
20240819,112900,45324607,490,490,490,490,0
20240819,112800,45324607,490,490,490,490,4
20240819,112700,45322647,490,490,490,490,182
20240819,112600,45233467,490,490,490,490,0
20240819,112500,45233467,490,490,490,490,0
20240819,112400,45233467,490,490,490,490,0
20240819,112300,45233467,490,490,490,490,1188
20240819,112200,44651347,490,490,490,490,0
20240819,112100,44651347,490,488,490,488,16470
20240819,112000,36587154,488,488,488,488,0
20240819,111900,36587154,488,488,488,488,0
20240819,111800,36587154,488,488,488,488,0
20240819,111700,36587154,488,488,488,488,0
20240819,111600,36587154,488,488,488,488,0
20240819,111500,36587154,488,488,488,488,0
20240819,111400,36587154,488,488,488,488,10
20240819,111300,36582274,486,486,486,486,0
20240819,111200,36582274,486,486,486,486,0
20240819,111100,36582274,486,487,487,486,2
20240819,111000,36581301,488,488,488,488,0
20240819,110900,36581301,488,488,488,488,0
20240819,110800,36581301,488,488,488,488,0
20240819,110700,36581301,488,488,488,488,0
20240819,110600,36581301,488,488,488,488,0
20240819,110500,36581301,488,488,488,488,0
20240819,110400,36581301,488,488,488,488,0
20240819,110300,36581301,488,488,488,488,0
20240819,110200,36581301,488,488,488,488,0
20240819,110100,36581301,488,488,488,488,62
20240819,110000,36551045,488,488,488,488,0
20240819,105900,36551045,488,488,488,488,0
20240819,105800,36551045,488,486,488,486,100
20240819,105700,36502423,486,486,486,486,101
20240819,105600,36453337,488,488,488,488,0
20240819,105500,36453337,488,488,488,488,0
20240819,105400,36453337,488,488,488,488,0
20240819,105300,36453337,488,488,488,488,0
20240819,105200,36453337,488,488,488,488,0
20240819,105100,36453337,488,488,488,488,0
20240819,105000,36453337,488,488,488,488,0
20240819,104900,36453337,488,488,488,488,0
20240819,104800,36453337,488,488,488,488,0
20240819,104700,36453337,488,488,488,488,0
20240819,104600,36453337,488,488,488,488,11
20240819,104500,36447969,480,488,488,480,6121
20240819,104400,33490530,489,489,489,489,0
20240819,104300,33490530,489,489,489,489,0
20240819,104200,33490530,489,489,489,489,0
20240819,104100,33490530,489,489,489,489,0
20240819,104000,33490530,489,489,489,489,0
20240819,103900,33490530,489,489,489,489,0
20240819,103800,33490530,489,489,489,489,0
20240819,103700,33490530,489,489,489,489,0
20240819,103600,33490530,489,489,489,489,11
20240819,103500,33485151,489,489,489,489,0
20240819,103400,33485151,489,489,489,489,0
20240819,103300,33485151,489,489,489,489,0
20240819,103200,33485151,489,489,489,489,0
20240819,103100,33485151,489,489,489,489,35
20240819,103000,33468036,489,489,489,489,0
20240819,102900,33468036,489,489,489,489,0
20240819,102800,33468036,489,488,489,487,1043
20240819,102700,32959967,489,489,489,489,0
20240819,102600,32959967,489,489,489,489,2
20240819,102500,32958989,488,488,488,488,1056
20240819,102400,32443661,489,489,489,489,0
20240819,102300,32443661,489,489,489,489,0
20240819,102200,32443661,489,489,489,489,0
20240819,102100,32443661,489,489,489,489,0
20240819,102000,32443661,489,489,489,489,0
20240819,101900,32443661,489,489,489,489,0
20240819,101800,32443661,489,489,489,489,0
20240819,101700,32443661,489,489,489,489,1
20240819,101600,32443172,489,489,489,489,0
20240819,101500,32443172,489,489,489,489,0
20240819,101400,32443172,489,489,489,489,0
20240819,101300,32443172,489,489,489,489,0
20240819,101200,32443172,489,489,489,489,0
20240819,101100,32443172,489,489,489,489,205
20240819,101000,32342927,489,489,489,489,0
20240819,100900,32342927,489,489,489,489,4
20240819,100800,32340971,489,489,489,489,0
20240819,100700,32340971,489,489,489,489,0
20240819,100600,32340971,489,489,489,489,0
20240819,100500,32340971,489,489,489,489,0
20240819,100400,32340971,489,489,489,489,414
20240819,100300,32138525,489,489,489,489,656
20240819,100200,31817741,489,489,489,489,1
20240819,100100,31817252,489,489,489,489,0
20240819,100000,31817252,489,489,489,489,0
20240819,095900,31817252,489,489,489,489,0
20240819,095800,31817252,489,489,489,489,515
20240819,095700,31565417,490,490,490,490,1030
20240819,095600,31060717,490,490,490,490,0
20240819,095500,31060717,490,490,490,490,0
20240819,095400,31060717,490,490,490,490,0
20240819,095300,31060717,490,490,490,490,27
20240819,095200,31047487,490,490,490,490,818
20240819,095100,30646667,490,490,490,490,1
20240819,095000,30646177,490,490,490,490,1
20240819,094900,30645687,490,490,490,490,3
20240819,094800,30644217,490,490,490,490,312
20240819,094700,30491337,490,490,490,490,0
20240819,094600,30491337,490,489,490,488,2011
20240819,094500,29509948,490,490,490,490,500
20240819,094400,29264948,490,490,490,490,0
20240819,094300,29264948,490,490,490,490,7602
20240819,094200,25539968,490,488,490,488,6600
20240819,094100,22318408,489,489,489,489,10
20240819,094000,22313518,488,488,488,488,2965
20240819,093900,20866598,488,488,488,488,0
20240819,093800,20866598,488,488,488,488,0
20240819,093700,20866598,488,488,488,488,0
20240819,093600,20866598,488,488,488,488,0
20240819,093500,20866598,488,486,488,486,949
20240819,093400,20405364,488,488,488,488,0
20240819,093300,20405364,488,487,488,487,418
20240819,093200,20201793,488,488,488,488,10
20240819,093100,20196913,487,487,487,487,524
20240819,093000,19941725,488,488,488,488,30
20240819,092900,19927085,488,488,488,487,15
20240819,092800,19919766,484,486,486,484,4000
20240819,092700,17980444,488,488,488,488,5
20240819,092600,17978004,488,488,488,488,0
20240819,092500,17978004,488,488,488,488,0
20240819,092400,17978004,488,488,488,485,7923
20240819,092300,14113614,488,488,488,488,580
20240819,092200,13830574,488,488,488,488,0
20240819,092100,13830574,488,487,488,487,1017
20240819,092000,13335278,487,484,487,484,1789
20240819,091900,12467654,484,483,484,482,1510
20240819,091800,11739400,485,485,485,485,0
20240819,091700,11739400,485,483,485,483,8
20240819,091600,11735526,485,485,485,485,2000
20240819,091500,10765526,487,487,487,487,2
20240819,091400,10764552,487,486,487,486,2708
20240819,091300,9448461,486,484,486,484,20
20240819,091200,9438761,488,488,488,488,0
20240819,091100,9438761,488,485,488,484,37
20240819,091000,9420775,488,488,488,488,5
20240819,090900,9418335,484,480,488,480,3718
20240819,090800,7633599,480,480,480,480,1000
20240819,090700,7153599,480,485,485,480,2093
20240819,090600,6148942,485,483,490,478,4374
20240819,090500,4051560,490,485,490,484,1003
20240819,090400,3565532,488,490,490,488,1308
20240819,090300,2927188,490,485,490,484,2505
20240819,090200,1713220,490,486,490,486,24
20240819,090100,1701540,490,484,490,483,610
20240819,090000,1406700,488,490,490,481,2885