stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192100,418161727,219,219,219,219,15844
20240809,192000,418161727,219,219,219,219,0
20240809,191900,418161727,219,219,219,219,0
20240809,191800,418161727,219,219,219,219,0
20240809,191700,418161727,219,219,219,219,0
20240809,191600,418161727,219,219,219,219,0
20240809,191500,418161727,219,219,219,219,0
20240809,191400,418161727,219,219,219,219,0
20240809,191300,418161727,219,219,219,219,0
20240809,191200,418161727,219,219,219,219,0
20240809,191100,418161727,219,219,219,219,0
20240809,191000,418161727,219,219,219,219,0
20240809,190900,418161727,219,219,219,219,0
20240809,190800,418161727,219,219,219,219,0
20240809,190700,418161727,219,219,219,219,0
20240809,190600,418161727,219,219,219,219,0
20240809,190500,418161727,219,219,219,219,0
20240809,190400,418161727,219,219,219,219,0
20240809,190300,418161727,219,219,219,219,0
20240809,190200,418161727,219,219,219,219,0
20240809,190100,418161727,219,219,219,219,0
20240809,190000,418161727,219,219,219,219,0
20240809,185900,418161727,219,219,219,219,0
20240809,185800,418161727,219,219,219,219,0
20240809,185700,418161727,219,219,219,219,0
20240809,185600,418161727,219,219,219,219,0
20240809,185500,418161727,219,219,219,219,0
20240809,185400,418161727,219,219,219,219,0
20240809,185300,418161727,219,219,219,219,0
20240809,185200,418161727,219,219,219,219,0
20240809,185100,418161727,219,219,219,219,15844
20240809,185000,418161727,219,219,219,219,0
20240809,184900,418161727,219,219,219,219,0
20240809,184800,418161727,219,219,219,219,0
20240809,184700,418161727,219,219,219,219,0
20240809,184600,418161727,219,219,219,219,0
20240809,184500,418161727,219,219,219,219,0
20240809,184400,418161727,219,219,219,219,0
20240809,184300,418161727,219,219,219,219,0
20240809,184200,418161727,219,219,219,219,0
20240809,184100,418161727,219,219,219,219,0
20240809,184000,418161727,219,219,219,219,0
20240809,183900,418161727,219,219,219,219,0
20240809,183800,418161727,219,219,219,219,0
20240809,183700,418161727,219,219,219,219,0
20240809,183600,418161727,219,219,219,219,0
20240809,183500,418161727,219,219,219,219,0
20240809,183400,418161727,219,219,219,219,0
20240809,183300,418161727,219,219,219,219,0
20240809,183200,418161727,219,219,219,219,0
20240809,183100,418161727,219,219,219,219,0
20240809,183000,418161727,219,219,219,219,0
20240809,182900,418161727,219,219,219,219,0
20240809,182800,418161727,219,219,219,219,0
20240809,182700,418161727,219,219,219,219,0
20240809,182600,418161727,219,219,219,219,0
20240809,182500,418161727,219,219,219,219,0
20240809,182400,418161727,219,219,219,219,0
20240809,182300,418161727,219,219,219,219,0
20240809,182200,418161727,219,219,219,219,0
20240809,182100,418161727,219,219,219,219,15844
20240809,182000,418161727,219,219,219,219,0
20240809,181900,418161727,219,219,219,219,0
20240809,181800,418161727,219,219,219,219,0
20240809,181700,418161727,219,219,219,219,0
20240809,181600,418161727,219,219,219,219,0
20240809,181500,418161727,219,219,219,219,0
20240809,181400,418161727,219,219,219,219,0
20240809,181300,418161727,219,219,219,219,0
20240809,181200,418161727,219,219,219,219,0
20240809,181100,418161727,219,219,219,219,0
20240809,181000,418161727,219,219,219,219,0
20240809,180900,418161727,219,219,219,219,0
20240809,180800,418161727,219,219,219,219,0
20240809,180700,418161727,219,219,219,219,0
20240809,180600,418161727,219,219,219,219,0
20240809,180500,418161727,219,219,219,219,0
20240809,180400,418161727,219,219,219,219,0
20240809,180300,418161727,219,219,219,219,0
20240809,180200,418161727,219,219,219,219,0
20240809,180100,418161727,219,219,219,219,0
20240809,180000,418161727,219,219,219,219,0
20240809,175900,418161727,219,219,219,219,0
20240809,175800,418161727,219,219,219,219,0
20240809,175700,418161727,219,219,219,219,0
20240809,175600,418161727,219,219,219,219,0
20240809,175500,418161727,219,219,219,219,0
20240809,175400,418161727,219,219,219,219,0
20240809,175300,418161727,219,219,219,219,0
20240809,175200,418161727,219,219,219,219,0
20240809,175100,418161727,219,219,219,219,15844
20240809,175000,418161727,219,219,219,219,0
20240809,174900,418161727,219,219,219,219,0
20240809,174800,418161727,219,219,219,219,0
20240809,174700,418161727,219,219,219,219,0
20240809,174600,418161727,219,219,219,219,0
20240809,174500,418161727,219,219,219,219,0
20240809,174400,418161727,219,219,219,219,0
20240809,174300,418161727,219,219,219,219,0
20240809,174200,418161727,219,219,219,219,0
20240809,174100,418161727,219,219,219,219,0
20240809,174000,418161727,219,219,219,219,0
20240809,173900,418161727,219,219,219,219,0
20240809,173800,418161727,219,219,219,219,0
20240809,173700,418161727,219,219,219,219,0
20240809,173600,418161727,219,219,219,219,0
20240809,173500,418161727,219,219,219,219,0
20240809,173400,418161727,219,219,219,219,0
20240809,173300,418161727,219,219,219,219,0
20240809,173200,418161727,219,219,219,219,0
20240809,173100,418161727,219,219,219,219,0
20240809,173000,418161727,219,219,219,219,0
20240809,172900,418161727,219,219,219,219,0
20240809,172800,418161727,219,219,219,219,0
20240809,172700,418161727,219,219,219,219,0
20240809,172600,418161727,219,219,219,219,0
20240809,172500,418161727,219,219,219,219,0
20240809,172400,418161727,219,219,219,219,0
20240809,172300,418161727,219,219,219,219,0
20240809,172200,418161727,219,219,219,219,0
20240809,172100,418161727,219,219,219,219,15844
20240809,172000,418161727,219,219,219,219,0
20240809,171900,418161727,219,219,219,219,0
20240809,171800,418161727,219,219,219,219,0
20240809,171700,418161727,219,219,219,219,0
20240809,171600,418161727,219,219,219,219,0
20240809,171500,418161727,219,219,219,219,0
20240809,171400,418161727,219,219,219,219,0
20240809,171300,418161727,219,219,219,219,0
20240809,171200,418161727,219,219,219,219,0
20240809,171100,418161727,219,219,219,219,0
20240809,171000,418161727,219,219,219,219,0
20240809,170900,418161727,219,219,219,219,0
20240809,170800,418161727,219,219,219,219,0
20240809,170700,418161727,219,219,219,219,0
20240809,170600,418161727,219,219,219,219,0
20240809,170500,418161727,219,219,219,219,0
20240809,170400,418161727,219,219,219,219,0
20240809,170300,418161727,219,219,219,219,0
20240809,170200,418161727,219,219,219,219,0
20240809,170100,418161727,219,219,219,219,0
20240809,170000,418161727,219,219,219,219,0
20240809,165900,418161727,219,219,219,219,0
20240809,165800,418161727,219,219,219,219,0
20240809,165700,418161727,219,219,219,219,0
20240809,165600,418161727,219,219,219,219,0
20240809,165500,418161727,219,219,219,219,0
20240809,165400,418161727,219,219,219,219,0
20240809,165300,418161727,219,219,219,219,0
20240809,165200,418161727,219,219,219,219,0
20240809,165100,418161727,219,219,219,219,15844
20240809,165000,418161727,219,219,219,219,0
20240809,164900,418161727,219,219,219,219,0
20240809,164800,418161727,219,219,219,219,0
20240809,164700,418161727,219,219,219,219,0
20240809,164600,418161727,219,219,219,219,0
20240809,164500,418161727,219,219,219,219,0
20240809,164400,418161727,219,219,219,219,0
20240809,164300,418161727,219,219,219,219,0
20240809,164200,418161727,219,219,219,219,0
20240809,164100,418161727,219,219,219,219,0
20240809,164000,418161727,219,219,219,219,0
20240809,163900,418161727,219,219,219,219,0
20240809,163800,418161727,219,219,219,219,0
20240809,163700,418161727,219,219,219,219,0
20240809,163600,418161727,219,219,219,219,0
20240809,163500,418161727,219,219,219,219,0
20240809,163400,418161727,219,219,219,219,0
20240809,163300,418161727,219,219,219,219,0
20240809,163200,418161727,219,219,219,219,0
20240809,163100,418161727,219,219,219,219,0
20240809,163000,418161727,219,219,219,219,0
20240809,162900,418161727,219,219,219,219,0
20240809,162800,418161727,219,219,219,219,0
20240809,162700,418161727,219,219,219,219,0
20240809,162600,418161727,219,219,219,219,0
20240809,162500,418161727,219,219,219,219,0
20240809,162400,418161727,219,219,219,219,0
20240809,162300,418161727,219,219,219,219,0
20240809,162200,418161727,219,219,219,219,0
20240809,162100,418161727,219,219,219,219,15844
20240809,162000,418161727,219,219,219,219,0
20240809,161900,418161727,219,219,219,219,0
20240809,161800,418161727,219,219,219,219,0
20240809,161700,418161727,219,219,219,219,0
20240809,161600,418161727,219,219,219,219,0
20240809,161500,418161727,219,219,219,219,0
20240809,161400,418161727,219,219,219,219,0
20240809,161300,418161727,219,219,219,219,0
20240809,161200,418161727,219,219,219,219,0
20240809,161100,418161727,219,219,219,219,0
20240809,161000,418161727,219,219,219,219,0
20240809,160900,418161727,219,219,219,219,0
20240809,160800,418161727,219,219,219,219,0
20240809,160700,418161727,219,219,219,219,0
20240809,160600,418161727,219,219,219,219,0
20240809,160500,418161727,219,219,219,219,0
20240809,160400,418161727,219,219,219,219,0
20240809,160300,418161727,219,219,219,219,0
20240809,160200,418161727,219,219,219,219,0
20240809,160100,418161727,219,219,219,219,0
20240809,160000,418161727,219,219,219,219,0
20240809,155900,418161727,219,219,219,219,0
20240809,155800,418161727,219,219,219,219,0
20240809,155700,418161727,219,219,219,219,0
20240809,155600,418161727,219,219,219,219,0
20240809,155500,418161727,219,219,219,219,0
20240809,155400,418161727,219,219,219,219,0
20240809,155300,418161727,219,219,219,219,0
20240809,155200,418161727,219,219,219,219,0
20240809,155100,418161727,219,219,219,219,15844
20240809,155000,418161727,219,219,219,219,0
20240809,154900,418161727,219,219,219,219,0
20240809,154800,418161727,219,219,219,219,0
20240809,154700,418161727,219,219,219,219,0
20240809,154600,418161727,219,219,219,219,0
20240809,154500,418161727,219,219,219,219,0
20240809,154400,418161727,219,219,219,219,0
20240809,154300,418161727,219,219,219,219,0
20240809,154200,418161727,219,219,219,219,0
20240809,154100,418161727,219,219,219,219,0
20240809,154000,418161727,219,219,219,219,0
20240809,153900,418161727,219,219,219,219,0
20240809,153800,418161727,219,219,219,219,0
20240809,153700,418161727,219,219,219,219,0
20240809,153600,418161727,219,219,219,219,0
20240809,153500,418161727,219,219,219,219,0
20240809,153400,418161727,219,219,219,219,0
20240809,153300,418161727,219,219,219,219,0
20240809,153200,418161727,219,219,219,219,0
20240809,153100,418161727,219,219,219,219,0
20240809,153000,418161727,219,219,219,219,15844
20240809,152900,414691891,221,221,221,221,0
20240809,152800,414691891,221,221,221,221,0
20240809,152700,414691891,221,221,221,221,0
20240809,152600,414691891,221,221,221,221,0
20240809,152500,414691891,221,221,221,221,0
20240809,152400,414691891,221,221,221,221,0
20240809,152300,414691891,221,221,221,221,0
20240809,152200,414691891,221,221,221,221,0
20240809,152100,414691891,221,221,221,221,0
20240809,152000,414691891,221,221,221,221,0
20240809,151900,414691891,221,221,222,221,5552
20240809,151800,413460396,221,219,221,219,1517
20240809,151700,413126526,221,221,221,220,18776
20240809,151600,408977126,221,220,221,220,6090
20240809,151500,407631337,221,220,221,219,977
20240809,151400,407416146,221,221,221,220,531
20240809,151300,407298815,221,220,221,220,33465
20240809,151200,399912448,220,220,220,220,1501
20240809,151100,399582228,220,218,220,218,1725
20240809,151000,399204495,219,218,219,218,529
20240809,150900,399089163,218,219,220,218,72529
20240809,150800,383210451,219,218,219,218,106
20240809,150700,383187254,218,218,218,218,117
20240809,150600,383161748,218,218,219,218,4526
20240809,150500,382172200,217,217,217,217,20
20240809,150400,382167860,217,216,217,216,9684
20240809,150300,380075195,216,216,216,215,3536
20240809,150200,379311426,216,217,217,216,1500
20240809,150100,378986474,217,217,217,217,0
20240809,150000,378986474,217,217,217,217,17865
20240809,145900,375109769,217,216,217,216,5001
20240809,145800,374029552,216,216,216,216,1
20240809,145700,374029336,216,216,216,216,9359
20240809,145600,372007792,216,216,216,215,28226
20240809,145500,365922827,217,217,217,217,3430
20240809,145400,365178517,217,217,217,217,5588
20240809,145300,363965921,218,219,219,218,10535
20240809,145200,361668860,219,219,219,219,7
20240809,145100,361667327,218,218,219,217,4704
20240809,145000,360640675,218,218,219,215,16826
20240809,144900,356994329,218,218,218,217,3757
20240809,144800,356178989,217,218,218,217,2113
20240809,144700,355718356,217,218,218,217,847
20240809,144600,355533835,216,219,219,216,20208
20240809,144500,351143490,219,219,219,219,2284
20240809,144400,350643294,219,220,220,219,850
20240809,144300,350456512,218,219,221,218,6640
20240809,144200,348997125,219,219,219,219,1700
20240809,144100,348624825,219,219,219,218,831
20240809,144000,348443630,219,220,221,217,60545
20240809,143900,335216575,220,220,221,220,12896
20240809,143800,332375718,220,219,220,219,2371
20240809,143700,331854269,219,220,220,219,13554
20240809,143600,328878683,220,223,223,220,43514
20240809,143500,319267883,222,222,224,222,13315
20240809,143400,316304169,223,222,223,222,3659
20240809,143300,315488414,223,225,225,222,32209
20240809,143200,308260324,224,222,226,222,56326
20240809,143100,295704210,221,223,223,221,30870
20240809,143000,288863835,223,227,227,223,102911
20240809,142900,265667965,226,222,227,222,69149
20240809,142800,250155939,222,218,223,218,42032
20240809,142700,240920261,218,216,218,216,18259
20240809,142600,236961357,215,216,217,215,5997
20240809,142500,235666638,216,216,216,216,405
20240809,142400,235579158,216,217,217,214,37940
20240809,142300,227397703,217,216,217,215,16116
20240809,142200,223911984,216,217,217,215,17860
20240809,142100,220038139,217,215,217,214,11889
20240809,142000,217481914,215,215,216,214,11486
20240809,141900,215019736,215,215,216,214,67497
20240809,141800,200507632,216,218,219,216,36818
20240809,141700,192513556,219,218,219,217,33874
20240809,141600,185145850,218,222,224,217,94610
20240809,141500,164265511,224,224,226,222,83576
20240809,141400,145600241,224,224,225,223,33600
20240809,141300,138064908,226,226,226,226,0
20240809,141200,138064908,226,217,226,217,149697
20240809,141100,104998892,215,213,217,213,65867
20240809,141000,90842165,212,212,212,212,2570
20240809,140900,90297325,212,212,212,212,1
20240809,140800,90297113,212,212,212,212,0
20240809,140700,90297113,212,212,212,212,3
20240809,140600,90296477,213,213,213,213,0
20240809,140500,90296477,213,213,213,213,1
20240809,140400,90296264,213,213,213,213,38
20240809,140300,90288170,213,213,213,213,5
20240809,140200,90287105,213,212,213,212,1144
20240809,140100,90044567,212,212,212,212,0
20240809,140000,90044567,212,212,212,212,0
20240809,135900,90044567,212,212,212,212,5
20240809,135800,90043507,212,212,212,212,110
20240809,135700,90020187,212,212,212,211,1011
20240809,135600,89805856,210,211,211,210,1422
20240809,135500,89507196,211,211,211,211,0
20240809,135400,89507196,211,212,212,211,8500
20240809,135300,87713695,213,213,213,213,0
20240809,135200,87713695,213,213,213,213,0
20240809,135100,87713695,213,213,213,213,0
20240809,135000,87713695,213,213,213,213,0
20240809,134900,87713695,213,213,213,213,0
20240809,134800,87713695,213,213,213,213,500
20240809,134700,87607195,213,213,213,213,5
20240809,134600,87606130,213,213,213,213,1
20240809,134500,87605917,211,211,211,211,0
20240809,134400,87605917,211,211,211,211,0
20240809,134300,87605917,211,211,211,211,1
20240809,134200,87605706,212,212,212,212,1091
20240809,134100,87374414,213,213,213,213,0
20240809,134000,87374414,213,213,213,213,0
20240809,133900,87374414,213,213,213,213,0
20240809,133800,87374414,213,213,213,213,119
20240809,133700,87349067,213,213,213,213,0
20240809,133600,87349067,213,213,213,213,940
20240809,133500,87148847,213,213,213,213,0
20240809,133400,87148847,213,213,213,213,0
20240809,133300,87148847,213,213,213,213,5
20240809,133200,87147782,213,213,213,213,100
20240809,133100,87126482,213,213,213,213,0
20240809,133000,87126482,213,213,213,213,0
20240809,132900,87126482,213,213,213,213,2
20240809,132800,87126056,213,213,213,213,0
20240809,132700,87126056,213,213,213,213,16
20240809,132600,87122648,213,213,213,213,0
20240809,132500,87122648,213,212,213,212,14
20240809,132400,87119670,213,213,213,213,1
20240809,132300,87119457,213,213,213,213,0
20240809,132200,87119457,213,213,213,213,0
20240809,132100,87119457,213,213,213,213,1
20240809,132000,87119244,213,213,213,213,0
20240809,131900,87119244,213,213,213,213,0
20240809,131800,87119244,213,213,213,213,0
20240809,131700,87119244,213,213,213,213,2
20240809,131600,87118818,212,214,214,212,149
20240809,131500,87087081,214,214,214,214,202
20240809,131400,87043853,214,214,214,214,0
20240809,131300,87043853,214,214,214,214,0
20240809,131200,87043853,214,214,214,214,100
20240809,131100,87022453,214,214,214,214,1
20240809,131000,87022239,214,214,214,214,0
20240809,130900,87022239,214,214,214,214,0
20240809,130800,87022239,214,214,214,214,0
20240809,130700,87022239,214,214,214,214,2
20240809,130600,87021811,214,214,214,214,6
20240809,130500,87020527,213,213,213,213,0
20240809,130400,87020527,213,213,213,213,0
20240809,130300,87020527,213,213,213,213,0
20240809,130200,87020527,213,213,213,213,6001
20240809,130100,85742314,213,213,213,213,5000
20240809,130000,84677314,213,213,213,213,0
20240809,125900,84677314,213,213,213,213,0
20240809,125800,84677314,213,213,213,213,4500
20240809,125700,83718814,213,213,213,213,3500
20240809,125600,82973314,213,213,213,213,0
20240809,125500,82973314,213,213,213,213,731
20240809,125400,82817611,213,214,214,213,7001
20240809,125300,81326397,214,214,214,214,114
20240809,125200,81302001,214,214,214,214,5009
20240809,125100,80230075,214,214,214,214,100
20240809,125000,80208675,215,214,215,214,45
20240809,124900,80199011,214,214,214,214,2
20240809,124800,80198583,214,214,214,214,0
20240809,124700,80198583,214,214,214,214,800
20240809,124600,80027383,215,215,215,215,1000
20240809,124500,79812383,214,214,214,214,0
20240809,124400,79812383,214,214,214,214,1
20240809,124300,79812169,214,214,214,214,18
20240809,124200,79808317,214,214,214,214,2
20240809,124100,79807889,214,214,214,214,0
20240809,124000,79807889,214,214,214,214,0
20240809,123900,79807889,214,214,214,214,19
20240809,123800,79803823,214,214,214,214,18
20240809,123700,79799971,214,214,214,214,4611
20240809,123600,78813217,214,214,214,214,0
20240809,123500,78813217,214,214,214,214,314
20240809,123400,78746021,215,215,215,215,6
20240809,123300,78744731,215,215,215,215,400
20240809,123200,78658731,215,215,215,215,200
20240809,123100,78615731,215,215,215,215,1
20240809,123000,78615516,215,215,215,215,0
20240809,122900,78615516,215,215,215,215,0
20240809,122800,78615516,215,215,215,215,1
20240809,122700,78615301,214,214,214,214,6
20240809,122600,78614017,215,215,215,215,1
20240809,122500,78613802,215,215,215,215,1019
20240809,122400,78394717,215,215,215,215,2
20240809,122300,78394287,215,215,215,215,0
20240809,122200,78394287,215,215,215,215,1150
20240809,122100,78147037,215,215,215,215,0
20240809,122000,78147037,215,215,215,215,32
20240809,121900,78140157,215,215,215,215,0
20240809,121800,78140157,215,215,215,215,5
20240809,121700,78139082,215,215,215,215,1116
20240809,121600,77899142,215,215,215,215,0
20240809,121500,77899142,215,215,215,215,7
20240809,121400,77897637,215,213,215,213,4667
20240809,121300,76899879,213,213,213,213,0
20240809,121200,76899879,213,213,213,213,422
20240809,121100,76809993,213,213,213,213,0
20240809,121000,76809993,213,213,213,213,5
20240809,120900,76808928,213,213,213,213,150
20240809,120800,76776978,213,213,213,213,0
20240809,120700,76776978,213,213,213,213,0
20240809,120600,76776978,213,213,213,213,0
20240809,120500,76776978,213,213,213,213,0
20240809,120400,76776978,213,213,213,213,0
20240809,120300,76776978,213,213,213,213,1
20240809,120200,76776765,212,212,212,212,10
20240809,120100,76774645,212,211,212,210,20877
20240809,120000,72378039,212,213,213,210,13515
20240809,115900,69524759,213,213,213,213,0
20240809,115800,69524759,213,213,213,213,0
20240809,115700,69524759,213,212,213,212,117
20240809,115600,69499948,212,212,212,212,1
20240809,115500,69499736,213,213,213,213,300
20240809,115400,69435836,213,213,213,213,508
20240809,115300,69327632,213,213,213,213,7
20240809,115200,69326141,213,213,213,213,1
20240809,115100,69325928,213,213,213,213,4736
20240809,115000,68317160,213,212,213,212,238
20240809,114900,68266694,212,212,212,212,0
20240809,114800,68266694,212,212,212,212,0
20240809,114700,68266694,212,212,212,212,0
20240809,114600,68266694,212,212,212,212,0
20240809,114500,68266694,212,212,212,212,14406
20240809,114400,65212622,210,210,210,210,0
20240809,114300,65212622,210,210,210,210,0
20240809,114200,65212622,210,211,211,210,434
20240809,114100,65121248,211,211,211,211,1
20240809,114000,65121037,211,211,211,211,500
20240809,113900,65015537,211,212,212,211,10000
20240809,113800,62899218,214,212,214,212,599
20240809,113700,62771232,211,211,211,211,100
20240809,113600,62750132,212,214,214,212,26822
20240809,113500,57042024,215,215,215,215,10
20240809,113400,57039874,214,214,214,214,1
20240809,113300,57039660,215,214,215,214,4
20240809,113200,57038803,215,215,215,215,60
20240809,113100,57025903,215,215,215,215,265
20240809,113000,56968928,215,215,215,215,0
20240809,112900,56968928,215,215,215,215,1
20240809,112800,56968713,214,214,214,214,252
20240809,112700,56914785,214,214,215,214,2385
20240809,112600,56404394,213,214,214,213,2
20240809,112500,56403967,213,213,213,213,1
20240809,112400,56403754,214,214,214,214,1
20240809,112300,56403540,214,214,214,213,1283
20240809,112200,56129978,214,214,214,214,1
20240809,112100,56129764,213,213,213,213,1
20240809,112000,56129551,213,214,214,213,51
20240809,111900,56118638,214,214,214,214,138
20240809,111800,56089106,214,213,214,213,345
20240809,111700,56015596,213,213,213,213,38
20240809,111600,56007502,214,214,214,214,104
20240809,111500,55985246,215,215,215,215,100
20240809,111400,55963746,215,215,215,215,5
20240809,111300,55962671,214,214,214,214,1000
20240809,111200,55748671,215,215,215,215,27
20240809,111100,55742866,214,214,214,214,0
20240809,111000,55742866,214,214,214,214,0
20240809,110900,55742866,214,215,215,214,153
20240809,110800,55709975,215,215,215,215,5
20240809,110700,55708900,215,215,215,215,0
20240809,110600,55708900,215,215,215,215,34
20240809,110500,55701590,215,215,215,215,16
20240809,110400,55698150,215,215,215,215,0
20240809,110300,55698150,215,215,215,215,2
20240809,110200,55697720,215,215,215,215,0
20240809,110100,55697720,215,215,215,215,1438
20240809,110000,55388550,216,216,216,216,0
20240809,105900,55388550,216,216,216,216,2000
20240809,105800,54956550,216,216,216,216,5974
20240809,105700,53666166,216,216,216,216,0
20240809,105600,53666166,216,216,216,216,305
20240809,105500,53600286,216,216,216,216,154
20240809,105400,53567022,216,216,216,216,260
20240809,105300,53510862,216,216,216,216,430
20240809,105200,53417982,214,215,216,214,188
20240809,105100,53377628,216,216,216,216,0
20240809,105000,53377628,216,216,216,216,0
20240809,104900,53377628,216,216,216,216,2000
20240809,104800,52945628,216,216,216,216,0
20240809,104700,52945628,216,216,216,216,1801
20240809,104600,52556612,215,215,215,215,100
20240809,104500,52535112,215,215,215,215,50
20240809,104400,52524362,216,215,216,215,3500
20240809,104300,51768462,216,216,216,216,200
20240809,104200,51725262,215,215,215,215,249
20240809,104100,51671727,216,216,216,216,10
20240809,104000,51669567,216,216,216,216,0
20240809,103900,51669567,216,216,216,216,0
20240809,103800,51669567,216,215,216,215,780
20240809,103700,51501367,215,215,215,215,1840
20240809,103600,51105767,215,215,215,215,1000
20240809,103500,50890767,215,215,215,215,0
20240809,103400,50890767,215,215,215,215,129
20240809,103300,50863032,213,213,213,213,0
20240809,103200,50863032,213,213,213,213,1161
20240809,103100,50615739,214,214,214,214,1006
20240809,103000,50400455,215,215,215,215,0
20240809,102900,50400455,215,215,215,215,0
20240809,102800,50400455,215,215,215,215,2
20240809,102700,50400025,215,215,215,215,5000
20240809,102600,49325025,215,215,215,215,74
20240809,102500,49309115,215,215,215,215,76
20240809,102400,49292775,213,213,213,213,0
20240809,102300,49292775,213,213,213,213,2
20240809,102200,49292349,213,213,213,213,0
20240809,102100,49292349,213,213,213,213,45
20240809,102000,49282764,213,213,213,213,96
20240809,101900,49262316,212,213,213,212,502
20240809,101800,49155392,212,212,212,212,0
20240809,101700,49155392,212,213,213,212,3699
20240809,101600,48371181,212,212,212,212,0
20240809,101500,48371181,212,212,212,212,0
20240809,101400,48371181,212,214,214,212,4
20240809,101300,48370328,214,214,214,214,50
20240809,101200,48359628,213,213,213,213,7
20240809,101100,48358137,213,213,213,213,75
20240809,101000,48342162,214,214,214,214,500
20240809,100900,48235162,213,214,214,213,5697
20240809,100800,47021640,214,215,215,214,5455
20240809,100700,45854228,216,215,216,215,19
20240809,100600,45850134,216,215,216,215,29
20240809,100500,45843873,214,215,216,214,8
20240809,100400,45842149,216,216,216,216,2750
20240809,100300,45248149,216,217,217,215,1612
20240809,100200,44901548,216,214,217,214,16318
20240809,100100,41389221,214,214,214,214,115
20240809,100000,41364611,213,213,213,213,5724
20240809,095900,40145399,214,216,216,214,3878
20240809,095800,39315229,216,215,216,215,6697
20240809,095700,37874241,215,215,215,215,76
20240809,095600,37857901,215,215,215,215,3137
20240809,095500,37183446,215,215,215,215,212
20240809,095400,37137866,215,215,215,215,70
20240809,095300,37122816,214,214,214,214,6413
20240809,095200,35750434,214,214,214,214,2
20240809,095100,35750006,214,214,214,214,218
20240809,095000,35703354,214,214,214,213,573
20240809,094900,35580832,214,214,214,214,190
20240809,094800,35540172,214,214,214,214,275
20240809,094700,35481322,214,214,214,214,70
20240809,094600,35466342,214,213,214,213,675
20240809,094500,35322552,213,213,213,213,410
20240809,094400,35235222,213,214,214,213,312
20240809,094300,35168756,213,213,213,213,390
20240809,094200,35085686,213,213,213,213,115
20240809,094100,35061191,211,212,212,211,3009
20240809,094000,34425652,213,213,214,213,1215
20240809,093900,34166774,212,213,213,212,600
20240809,093800,34039474,212,212,212,212,0
20240809,093700,34039474,212,212,213,212,19874
20240809,093600,29823081,212,212,212,212,5057
20240809,093500,28750997,212,212,212,212,0
20240809,093400,28750997,212,212,212,212,3
20240809,093300,28750361,210,210,210,210,0
20240809,093200,28750361,210,211,211,210,4557
20240809,093100,27788835,212,212,212,212,11
20240809,093000,27786503,212,212,212,212,2044
20240809,092900,27353175,213,213,213,213,1486
20240809,092800,27036657,213,212,213,212,3775
20240809,092700,26234737,212,212,212,212,1000
20240809,092600,26022737,213,212,213,212,1813
20240809,092500,25636570,212,213,213,212,1003
20240809,092400,25423931,212,213,213,212,3578
20240809,092300,24665245,213,214,214,213,30
20240809,092200,24658836,214,214,214,214,14
20240809,092100,24655840,214,214,214,214,1
20240809,092000,24655626,214,214,214,214,4
20240809,091900,24654770,214,214,214,214,20
20240809,091800,24650490,212,212,212,212,0
20240809,091700,24650490,212,212,212,212,5256
20240809,091600,23536218,214,214,214,214,0
20240809,091500,23536218,214,214,214,214,50
20240809,091400,23525518,213,213,213,213,5253
20240809,091300,22406629,212,213,213,212,4099
20240809,091200,21537612,213,213,213,213,1137
20240809,091100,21295431,214,214,214,214,6424
20240809,091000,19920695,215,216,216,215,10
20240809,090900,19918544,214,216,216,214,18712
20240809,090800,15876764,216,215,216,215,2699
20240809,090700,15296431,214,214,214,213,3848
20240809,090600,14473959,213,213,213,212,7989
20240809,090500,12772803,213,212,214,212,2229
20240809,090400,12295811,214,212,214,212,2530
20240809,090300,11756946,213,210,213,210,7793
20240809,090200,10107403,211,211,211,211,7595
20240809,090100,8504858,211,211,211,210,7091
20240809,090000,7009258,210,206,215,206,34012