stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183300,35383712,732,732,732,732,820
20240809,183200,35383712,732,732,732,732,0
20240809,183100,35383712,732,732,732,732,0
20240809,183000,35383712,732,732,732,732,0
20240809,182900,35383712,732,732,732,732,0
20240809,182800,35383712,732,732,732,732,0
20240809,182700,35383712,732,732,732,732,0
20240809,182600,35383712,732,732,732,732,0
20240809,182500,35383712,732,732,732,732,0
20240809,182400,35383712,732,732,732,732,0
20240809,182300,35383712,732,732,732,732,0
20240809,182200,35383712,732,732,732,732,0
20240809,182100,35383712,732,732,732,732,0
20240809,182000,35383712,732,732,732,732,0
20240809,181900,35383712,732,732,732,732,0
20240809,181800,35383712,732,732,732,732,0
20240809,181700,35383712,732,732,732,732,0
20240809,181600,35383712,732,732,732,732,0
20240809,181500,35383712,732,732,732,732,0
20240809,181400,35383712,732,732,732,732,0
20240809,181300,35383712,732,732,732,732,0
20240809,181200,35383712,732,732,732,732,0
20240809,181100,35383712,732,732,732,732,0
20240809,181000,35383712,732,732,732,732,0
20240809,180900,35383712,732,732,732,732,0
20240809,180800,35383712,732,732,732,732,0
20240809,180700,35383712,732,732,732,732,0
20240809,180600,35383712,732,732,732,732,0
20240809,180500,35383712,732,732,732,732,0
20240809,180400,35383712,732,732,732,732,0
20240809,180300,35383712,732,732,732,732,820
20240809,180200,35383712,732,732,732,732,0
20240809,180100,35383712,732,732,732,732,0
20240809,180000,35383712,732,732,732,732,0
20240809,175900,35383712,732,732,732,732,0
20240809,175800,35383712,732,732,732,732,0
20240809,175700,35383712,732,732,732,732,0
20240809,175600,35383712,732,732,732,732,0
20240809,175500,35383712,732,732,732,732,0
20240809,175400,35383712,732,732,732,732,0
20240809,175300,35383712,732,732,732,732,0
20240809,175200,35383712,732,732,732,732,0
20240809,175100,35383712,732,732,732,732,0
20240809,175000,35383712,732,732,732,732,0
20240809,174900,35383712,732,732,732,732,0
20240809,174800,35383712,732,732,732,732,0
20240809,174700,35383712,732,732,732,732,0
20240809,174600,35383712,732,732,732,732,0
20240809,174500,35383712,732,732,732,732,0
20240809,174400,35383712,732,732,732,732,0
20240809,174300,35383712,732,732,732,732,0
20240809,174200,35383712,732,732,732,732,0
20240809,174100,35383712,732,732,732,732,0
20240809,174000,35383712,732,732,732,732,0
20240809,173900,35383712,732,732,732,732,0
20240809,173800,35383712,732,732,732,732,0
20240809,173700,35383712,732,732,732,732,0
20240809,173600,35383712,732,732,732,732,0
20240809,173500,35383712,732,732,732,732,0
20240809,173400,35383712,732,732,732,732,0
20240809,173300,35383712,732,732,732,732,820
20240809,173200,35383712,732,732,732,732,0
20240809,173100,35383712,732,732,732,732,0
20240809,173000,35383712,732,732,732,732,0
20240809,172900,35383712,732,732,732,732,0
20240809,172800,35383712,732,732,732,732,0
20240809,172700,35383712,732,732,732,732,0
20240809,172600,35383712,732,732,732,732,0
20240809,172500,35383712,732,732,732,732,0
20240809,172400,35383712,732,732,732,732,0
20240809,172300,35383712,732,732,732,732,0
20240809,172200,35383712,732,732,732,732,0
20240809,172100,35383712,732,732,732,732,0
20240809,172000,35383712,732,732,732,732,0
20240809,171900,35383712,732,732,732,732,0
20240809,171800,35383712,732,732,732,732,0
20240809,171700,35383712,732,732,732,732,0
20240809,171600,35383712,732,732,732,732,0
20240809,171500,35383712,732,732,732,732,0
20240809,171400,35383712,732,732,732,732,0
20240809,171300,35383712,732,732,732,732,0
20240809,171200,35383712,732,732,732,732,0
20240809,171100,35383712,732,732,732,732,0
20240809,171000,35383712,732,732,732,732,0
20240809,170900,35383712,732,732,732,732,0
20240809,170800,35383712,732,732,732,732,0
20240809,170700,35383712,732,732,732,732,0
20240809,170600,35383712,732,732,732,732,0
20240809,170500,35383712,732,732,732,732,0
20240809,170400,35383712,732,732,732,732,0
20240809,170300,35383712,732,732,732,732,820
20240809,170200,35383712,732,732,732,732,0
20240809,170100,35383712,732,732,732,732,0
20240809,170000,35383712,732,732,732,732,0
20240809,165900,35383712,732,732,732,732,0
20240809,165800,35383712,732,732,732,732,0
20240809,165700,35383712,732,732,732,732,0
20240809,165600,35383712,732,732,732,732,0
20240809,165500,35383712,732,732,732,732,0
20240809,165400,35383712,732,732,732,732,0
20240809,165300,35383712,732,732,732,732,0
20240809,165200,35383712,732,732,732,732,0
20240809,165100,35383712,732,732,732,732,0
20240809,165000,35383712,732,732,732,732,0
20240809,164900,35383712,732,732,732,732,0
20240809,164800,35383712,732,732,732,732,0
20240809,164700,35383712,732,732,732,732,0
20240809,164600,35383712,732,732,732,732,0
20240809,164500,35383712,732,732,732,732,0
20240809,164400,35383712,732,732,732,732,0
20240809,164300,35383712,732,732,732,732,0
20240809,164200,35383712,732,732,732,732,0
20240809,164100,35383712,732,732,732,732,0
20240809,164000,35383712,732,732,732,732,0
20240809,163900,35383712,732,732,732,732,0
20240809,163800,35383712,732,732,732,732,0
20240809,163700,35383712,732,732,732,732,0
20240809,163600,35383712,732,732,732,732,0
20240809,163500,35383712,732,732,732,732,0
20240809,163400,35383712,732,732,732,732,0
20240809,163300,35383712,732,732,732,732,820
20240809,163200,35383712,732,732,732,732,0
20240809,163100,35383712,732,732,732,732,0
20240809,163000,35383712,732,732,732,732,0
20240809,162900,35383712,732,732,732,732,0
20240809,162800,35383712,732,732,732,732,0
20240809,162700,35383712,732,732,732,732,0
20240809,162600,35383712,732,732,732,732,0
20240809,162500,35383712,732,732,732,732,0
20240809,162400,35383712,732,732,732,732,0
20240809,162300,35383712,732,732,732,732,0
20240809,162200,35383712,732,732,732,732,0
20240809,162100,35383712,732,732,732,732,0
20240809,162000,35383712,732,732,732,732,0
20240809,161900,35383712,732,732,732,732,0
20240809,161800,35383712,732,732,732,732,0
20240809,161700,35383712,732,732,732,732,0
20240809,161600,35383712,732,732,732,732,0
20240809,161500,35383712,732,732,732,732,0
20240809,161400,35383712,732,732,732,732,0
20240809,161300,35383712,732,732,732,732,0
20240809,161200,35383712,732,732,732,732,0
20240809,161100,35383712,732,732,732,732,0
20240809,161000,35383712,732,732,732,732,0
20240809,160900,35383712,732,732,732,732,0
20240809,160800,35383712,732,732,732,732,0
20240809,160700,35383712,732,732,732,732,0
20240809,160600,35383712,732,732,732,732,0
20240809,160500,35383712,732,732,732,732,0
20240809,160400,35383712,732,732,732,732,0
20240809,160300,35383712,732,732,732,732,820
20240809,160200,35383712,732,732,732,732,0
20240809,160100,35383712,732,732,732,732,0
20240809,160000,35383712,732,732,732,732,0
20240809,155900,35383712,732,732,732,732,0
20240809,155800,35383712,732,732,732,732,0
20240809,155700,35383712,732,732,732,732,0
20240809,155600,35383712,732,732,732,732,0
20240809,155500,35383712,732,732,732,732,0
20240809,155400,35383712,732,732,732,732,0
20240809,155300,35383712,732,732,732,732,0
20240809,155200,35383712,732,732,732,732,0
20240809,155100,35383712,732,732,732,732,0
20240809,155000,35383712,732,732,732,732,0
20240809,154900,35383712,732,732,732,732,0
20240809,154800,35383712,732,732,732,732,0
20240809,154700,35383712,732,732,732,732,0
20240809,154600,35383712,732,732,732,732,0
20240809,154500,35383712,732,732,732,732,0
20240809,154400,35383712,732,732,732,732,0
20240809,154300,35383712,732,732,732,732,0
20240809,154200,35383712,732,732,732,732,0
20240809,154100,35383712,732,732,732,732,0
20240809,154000,35383712,732,732,732,732,0
20240809,153900,35383712,732,732,732,732,0
20240809,153800,35383712,732,732,732,732,0
20240809,153700,35383712,732,732,732,732,0
20240809,153600,35383712,732,732,732,732,0
20240809,153500,35383712,732,732,732,732,0
20240809,153400,35383712,732,732,732,732,0
20240809,153300,35383712,732,732,732,732,820
20240809,153200,35383712,732,732,732,732,0
20240809,153100,35383712,732,732,732,732,0
20240809,153000,35383712,732,732,732,732,820
20240809,152900,34783472,734,734,734,734,0
20240809,152800,34783472,734,734,734,734,0
20240809,152700,34783472,734,734,734,734,0
20240809,152600,34783472,734,734,734,734,0
20240809,152500,34783472,734,734,734,734,0
20240809,152400,34783472,734,734,734,734,0
20240809,152300,34783472,734,734,734,734,0
20240809,152200,34783472,734,734,734,734,0
20240809,152100,34783472,734,734,734,734,0
20240809,152000,34783472,734,734,734,734,0
20240809,151900,34783472,734,734,734,734,0
20240809,151800,34783472,734,733,734,733,120
20240809,151700,34695430,740,740,740,740,0
20240809,151600,34695430,740,740,740,740,0
20240809,151500,34695430,740,723,740,723,7081
20240809,151400,29546051,722,722,722,722,1043
20240809,151300,28793005,722,722,722,722,0
20240809,151200,28793005,722,722,722,722,0
20240809,151100,28793005,722,722,722,722,0
20240809,151000,28793005,722,722,722,722,0
20240809,150900,28793005,722,722,722,722,0
20240809,150800,28793005,722,722,722,722,0
20240809,150700,28793005,722,722,722,722,1
20240809,150600,28792283,721,721,721,721,16
20240809,150500,28780747,722,722,722,722,0
20240809,150400,28780747,722,722,722,722,0
20240809,150300,28780747,722,722,722,722,0
20240809,150200,28780747,722,722,722,722,0
20240809,150100,28780747,722,722,722,722,0
20240809,150000,28780747,722,722,722,722,0
20240809,145900,28780747,722,722,722,722,0
20240809,145800,28780747,722,722,722,722,0
20240809,145700,28780747,722,722,722,722,0
20240809,145600,28780747,722,722,722,722,0
20240809,145500,28780747,722,722,722,722,0
20240809,145400,28780747,722,722,722,722,0
20240809,145300,28780747,722,722,722,722,0
20240809,145200,28780747,722,722,722,722,0
20240809,145100,28780747,722,722,722,722,0
20240809,145000,28780747,722,722,722,722,0
20240809,144900,28780747,722,722,722,722,0
20240809,144800,28780747,722,722,722,722,0
20240809,144700,28780747,722,722,722,722,0
20240809,144600,28780747,722,722,722,722,0
20240809,144500,28780747,722,722,722,722,0
20240809,144400,28780747,722,722,722,722,0
20240809,144300,28780747,722,722,722,722,0
20240809,144200,28780747,722,722,722,722,0
20240809,144100,28780747,722,722,722,722,0
20240809,144000,28780747,722,722,722,722,0
20240809,143900,28780747,722,722,722,722,0
20240809,143800,28780747,722,722,722,722,0
20240809,143700,28780747,722,722,722,722,0
20240809,143600,28780747,722,722,722,722,0
20240809,143500,28780747,722,722,722,722,0
20240809,143400,28780747,722,722,722,722,0
20240809,143300,28780747,722,722,722,722,0
20240809,143200,28780747,722,722,722,722,0
20240809,143100,28780747,722,722,722,722,0
20240809,143000,28780747,722,722,722,722,0
20240809,142900,28780747,722,722,722,722,0
20240809,142800,28780747,722,722,722,722,0
20240809,142700,28780747,722,722,722,722,0
20240809,142600,28780747,722,722,722,722,0
20240809,142500,28780747,722,722,722,722,0
20240809,142400,28780747,722,722,722,722,0
20240809,142300,28780747,722,722,722,722,0
20240809,142200,28780747,722,722,722,722,0
20240809,142100,28780747,722,722,722,722,0
20240809,142000,28780747,722,722,722,722,0
20240809,141900,28780747,722,722,722,722,0
20240809,141800,28780747,722,722,722,722,0
20240809,141700,28780747,722,722,722,722,0
20240809,141600,28780747,722,722,722,722,0
20240809,141500,28780747,722,722,722,722,0
20240809,141400,28780747,722,722,722,722,0
20240809,141300,28780747,722,722,722,722,0
20240809,141200,28780747,722,722,722,722,0
20240809,141100,28780747,722,722,722,722,0
20240809,141000,28780747,722,722,722,722,0
20240809,140900,28780747,722,722,722,722,0
20240809,140800,28780747,722,722,722,722,0
20240809,140700,28780747,722,722,722,722,0
20240809,140600,28780747,722,722,722,722,0
20240809,140500,28780747,722,722,722,722,0
20240809,140400,28780747,722,722,722,722,0
20240809,140300,28780747,722,722,722,722,0
20240809,140200,28780747,722,722,722,722,0
20240809,140100,28780747,722,722,722,722,0
20240809,140000,28780747,722,722,722,722,149
20240809,135900,28673169,722,722,722,722,0
20240809,135800,28673169,722,722,722,722,248
20240809,135700,28494113,722,722,722,722,685
20240809,135600,27999543,722,722,722,722,505
20240809,135500,27634933,722,722,723,722,3257
20240809,135400,25283378,723,723,723,723,0
20240809,135300,25283378,723,723,723,723,84
20240809,135200,25222646,722,722,722,722,0
20240809,135100,25222646,722,722,722,722,0
20240809,135000,25222646,722,722,722,722,237
20240809,134900,25051532,722,722,722,722,0
20240809,134800,25051532,722,722,722,722,0
20240809,134700,25051532,722,722,722,722,15
20240809,134600,25040702,723,723,723,723,0
20240809,134500,25040702,723,723,723,723,5
20240809,134400,25037087,724,724,724,724,0
20240809,134300,25037087,724,724,724,724,0
20240809,134200,25037087,724,724,724,724,0
20240809,134100,25037087,724,724,724,724,0
20240809,134000,25037087,724,724,724,724,0
20240809,133900,25037087,724,724,724,724,0
20240809,133800,25037087,724,724,724,724,28
20240809,133700,25016815,724,724,724,724,0
20240809,133600,25016815,724,724,724,724,0
20240809,133500,25016815,724,724,724,724,0
20240809,133400,25016815,724,724,724,724,0
20240809,133300,25016815,724,724,724,724,0
20240809,133200,25016815,724,724,724,724,28
20240809,133100,24996543,724,724,724,724,0
20240809,133000,24996543,724,724,724,724,84
20240809,132900,24935727,724,724,724,724,0
20240809,132800,24935727,724,724,724,724,0
20240809,132700,24935727,724,724,724,724,10
20240809,132600,24928487,724,724,724,724,0
20240809,132500,24928487,724,724,724,724,0
20240809,132400,24928487,724,724,724,724,0
20240809,132300,24928487,724,724,724,724,0
20240809,132200,24928487,724,724,724,724,0
20240809,132100,24928487,724,724,724,724,0
20240809,132000,24928487,724,724,724,724,0
20240809,131900,24928487,724,724,724,724,0
20240809,131800,24928487,724,724,724,724,947
20240809,131700,24242859,724,724,724,724,0
20240809,131600,24242859,724,724,724,724,0
20240809,131500,24242859,724,724,724,724,0
20240809,131400,24242859,724,724,724,724,0
20240809,131300,24242859,724,724,724,724,0
20240809,131200,24242859,724,724,724,724,0
20240809,131100,24242859,724,724,724,724,29
20240809,131000,24221863,724,724,724,724,0
20240809,130900,24221863,724,724,724,724,29
20240809,130800,24200867,724,724,724,724,0
20240809,130700,24200867,724,724,724,724,0
20240809,130600,24200867,724,724,724,724,0
20240809,130500,24200867,724,724,724,724,0
20240809,130400,24200867,724,724,724,724,241
20240809,130300,24026383,724,724,724,724,10
20240809,130200,24019143,724,724,724,724,0
20240809,130100,24019143,724,724,724,724,29
20240809,130000,23998147,724,724,724,724,0
20240809,125900,23998147,724,724,724,724,0
20240809,125800,23998147,724,724,724,724,0
20240809,125700,23998147,724,724,724,724,0
20240809,125600,23998147,724,724,724,724,28
20240809,125500,23977875,724,724,724,724,0
20240809,125400,23977875,724,724,724,724,28
20240809,125300,23957603,724,724,724,724,0
20240809,125200,23957603,724,724,724,724,0
20240809,125100,23957603,724,724,724,724,10
20240809,125000,23950363,724,724,724,724,0
20240809,124900,23950363,724,724,724,724,0
20240809,124800,23950363,724,724,724,724,28
20240809,124700,23930091,724,724,724,724,0
20240809,124600,23930091,724,724,724,724,10
20240809,124500,23922851,724,724,724,724,0
20240809,124400,23922851,724,724,724,724,28
20240809,124300,23902579,724,724,724,724,0
20240809,124200,23902579,724,724,724,724,3
20240809,124100,23900407,724,724,724,724,50
20240809,124000,23864207,724,724,724,724,92
20240809,123900,23797599,724,724,724,724,0
20240809,123800,23797599,724,724,724,724,600
20240809,123700,23363199,724,724,724,724,0
20240809,123600,23363199,724,724,724,724,0
20240809,123500,23363199,724,723,724,723,999
20240809,123400,22640178,723,723,723,723,0
20240809,123300,22640178,723,723,723,723,0
20240809,123200,22640178,723,723,723,723,28
20240809,123100,22619934,723,723,723,723,0
20240809,123000,22619934,723,723,723,723,10
20240809,122900,22612704,723,723,723,723,0
20240809,122800,22612704,723,723,723,723,0
20240809,122700,22612704,723,723,723,723,0
20240809,122600,22612704,723,723,723,723,28
20240809,122500,22592460,722,722,722,722,0
20240809,122400,22592460,722,722,722,722,0
20240809,122300,22592460,722,722,722,722,0
20240809,122200,22592460,722,722,722,722,0
20240809,122100,22592460,722,723,723,722,38
20240809,122000,22564996,723,723,723,723,0
20240809,121900,22564996,723,723,723,723,0
20240809,121800,22564996,723,723,723,723,0
20240809,121700,22564996,723,723,723,723,1
20240809,121600,22564273,722,722,722,722,0
20240809,121500,22564273,722,722,722,722,0
20240809,121400,22564273,722,722,722,722,0
20240809,121300,22564273,722,722,722,722,0
20240809,121200,22564273,722,722,722,722,0
20240809,121100,22564273,722,722,722,722,29
20240809,121000,22543335,720,720,720,720,0
20240809,120900,22543335,720,720,720,720,0
20240809,120800,22543335,720,720,720,720,0
20240809,120700,22543335,720,720,720,720,0
20240809,120600,22543335,720,720,720,720,0
20240809,120500,22543335,720,720,720,720,30
20240809,120400,22521735,720,720,720,720,29
20240809,120300,22500855,719,719,719,719,0
20240809,120200,22500855,719,719,719,719,0
20240809,120100,22500855,719,719,719,719,0
20240809,120000,22500855,719,719,719,719,0
20240809,115900,22500855,719,719,719,719,18
20240809,115800,22487913,720,720,720,720,10
20240809,115700,22480713,720,720,720,720,0
20240809,115600,22480713,720,720,720,720,28
20240809,115500,22460553,720,720,720,720,0
20240809,115400,22460553,720,720,720,720,10
20240809,115300,22453353,720,720,720,720,0
20240809,115200,22453353,720,720,720,720,0
20240809,115100,22453353,720,720,720,720,28
20240809,115000,22433193,720,720,720,720,0
20240809,114900,22433193,720,720,720,720,28
20240809,114800,22413033,719,719,719,719,0
20240809,114700,22413033,719,719,719,719,0
20240809,114600,22413033,719,719,719,719,1
20240809,114500,22412314,720,720,720,720,0
20240809,114400,22412314,720,720,720,720,0
20240809,114300,22412314,720,720,720,720,10
20240809,114200,22405114,720,720,720,720,0
20240809,114100,22405114,720,720,720,720,0
20240809,114000,22405114,720,720,720,720,0
20240809,113900,22405114,720,719,720,717,142
20240809,113800,22303117,718,718,718,718,0
20240809,113700,22303117,718,718,718,718,0
20240809,113600,22303117,718,718,718,718,0
20240809,113500,22303117,718,718,718,718,0
20240809,113400,22303117,718,718,718,718,0
20240809,113300,22303117,718,718,718,718,0
20240809,113200,22303117,718,718,718,718,0
20240809,113100,22303117,718,718,718,718,0
20240809,113000,22303117,718,718,718,718,0
20240809,112900,22303117,718,718,718,718,0
20240809,112800,22303117,718,718,718,718,123
20240809,112700,22214803,717,717,717,717,0
20240809,112600,22214803,717,717,717,717,0
20240809,112500,22214803,717,717,717,717,1
20240809,112400,22214086,718,718,718,718,0
20240809,112300,22214086,718,718,718,718,0
20240809,112200,22214086,718,718,718,718,0
20240809,112100,22214086,718,718,718,718,0
20240809,112000,22214086,718,718,718,718,0
20240809,111900,22214086,718,718,718,718,14
20240809,111800,22204034,718,718,718,718,10
20240809,111700,22196854,718,718,718,718,0
20240809,111600,22196854,718,718,718,718,0
20240809,111500,22196854,718,718,718,718,4
20240809,111400,22193982,718,718,718,718,2
20240809,111300,22192546,718,718,718,718,0
20240809,111200,22192546,718,718,718,718,0
20240809,111100,22192546,718,718,718,718,2
20240809,111000,22191110,714,714,714,714,0
20240809,110900,22191110,714,714,714,714,0
20240809,110800,22191110,714,714,714,714,0
20240809,110700,22191110,714,714,714,714,0
20240809,110600,22191110,714,714,714,714,0
20240809,110500,22191110,714,714,714,714,0
20240809,110400,22191110,714,714,714,714,0
20240809,110300,22191110,714,714,714,714,0
20240809,110200,22191110,714,714,714,714,0
20240809,110100,22191110,714,714,714,714,0
20240809,110000,22191110,714,714,714,714,0
20240809,105900,22191110,714,714,714,714,0
20240809,105800,22191110,714,714,714,714,0
20240809,105700,22191110,714,714,714,714,0
20240809,105600,22191110,714,714,714,714,0
20240809,105500,22191110,714,714,714,714,215
20240809,105400,22037600,714,714,714,714,0
20240809,105300,22037600,714,714,714,714,0
20240809,105200,22037600,714,714,714,714,0
20240809,105100,22037600,714,714,714,714,28
20240809,105000,22017608,713,713,713,713,0
20240809,104900,22017608,713,713,713,713,0
20240809,104800,22017608,713,713,713,713,12
20240809,104700,22009052,711,711,711,711,0
20240809,104600,22009052,711,711,711,711,141
20240809,104500,21908801,711,711,711,711,1
20240809,104400,21908090,713,713,713,713,0
20240809,104300,21908090,713,713,713,713,6
20240809,104200,21903812,714,714,714,714,0
20240809,104100,21903812,714,714,714,714,0
20240809,104000,21903812,714,714,714,714,0
20240809,103900,21903812,714,714,714,714,0
20240809,103800,21903812,714,714,714,714,0
20240809,103700,21903812,714,714,714,714,0
20240809,103600,21903812,714,714,714,714,28
20240809,103500,21883820,714,714,714,714,0
20240809,103400,21883820,714,714,714,714,0
20240809,103300,21883820,714,714,714,714,129
20240809,103200,21791714,715,716,716,715,1056
20240809,103100,21036646,714,714,714,714,0
20240809,103000,21036646,714,714,714,714,0
20240809,102900,21036646,714,714,714,714,0
20240809,102800,21036646,714,714,714,714,0
20240809,102700,21036646,714,714,714,714,0
20240809,102600,21036646,714,714,714,714,0
20240809,102500,21036646,714,714,714,714,0
20240809,102400,21036646,714,714,714,714,0
20240809,102300,21036646,714,714,714,714,0
20240809,102200,21036646,714,714,714,714,0
20240809,102100,21036646,714,714,714,714,0
20240809,102000,21036646,714,714,714,714,200
20240809,101900,20893846,715,715,715,715,0
20240809,101800,20893846,715,715,715,715,28
20240809,101700,20873826,719,719,719,719,5
20240809,101600,20870231,720,720,720,720,0
20240809,101500,20870231,720,720,720,720,0
20240809,101400,20870231,720,720,720,720,0
20240809,101300,20870231,720,720,720,720,0
20240809,101200,20870231,720,720,720,720,0
20240809,101100,20870231,720,719,720,719,412
20240809,101000,20573991,719,719,719,719,299
20240809,100900,20359010,719,719,719,719,0
20240809,100800,20359010,719,719,719,719,0
20240809,100700,20359010,719,716,719,716,2
20240809,100600,20357575,716,716,716,716,66
20240809,100500,20310319,714,714,714,714,42
20240809,100400,20280331,714,714,714,714,0
20240809,100300,20280331,714,714,714,714,0
20240809,100200,20280331,714,714,714,714,0
20240809,100100,20280331,714,714,714,714,0
20240809,100000,20280331,714,714,714,714,0
20240809,095900,20280331,714,714,714,714,0
20240809,095800,20280331,714,714,714,714,0
20240809,095700,20280331,714,714,714,714,0
20240809,095600,20280331,714,714,714,714,28
20240809,095500,20260339,714,714,714,714,0
20240809,095400,20260339,714,714,714,714,0
20240809,095300,20260339,714,714,714,714,28
20240809,095200,20240347,715,715,715,715,0
20240809,095100,20240347,715,715,715,715,2
20240809,095000,20238917,714,714,714,714,68
20240809,094900,20190365,712,712,712,712,0
20240809,094800,20190365,712,712,712,712,25
20240809,094700,20172565,712,712,712,712,56
20240809,094600,20132693,712,713,713,712,432
20240809,094500,19825075,713,713,713,713,50
20240809,094400,19789425,714,714,714,714,1
20240809,094300,19788711,714,714,714,714,5
20240809,094200,19785141,714,714,714,714,0
20240809,094100,19785141,714,714,714,714,21
20240809,094000,19770147,714,714,714,714,0
20240809,093900,19770147,714,714,714,714,0
20240809,093800,19770147,714,714,714,714,0
20240809,093700,19770147,714,714,714,714,0
20240809,093600,19770147,714,714,714,714,0
20240809,093500,19770147,714,714,714,714,10
20240809,093400,19763007,714,714,714,714,0
20240809,093300,19763007,714,714,714,714,0
20240809,093200,19763007,714,714,714,714,0
20240809,093100,19763007,714,714,714,714,0
20240809,093000,19763007,714,714,714,714,0
20240809,092900,19763007,714,714,714,714,0
20240809,092800,19763007,714,714,714,714,0
20240809,092700,19763007,714,714,714,714,0
20240809,092600,19763007,714,714,714,714,0
20240809,092500,19763007,714,714,714,714,0
20240809,092400,19763007,714,714,714,714,0
20240809,092300,19763007,714,714,714,714,300
20240809,092200,19548807,714,714,714,714,0
20240809,092100,19548807,714,714,714,714,0
20240809,092000,19548807,714,714,714,714,10
20240809,091900,19541667,714,714,714,714,0
20240809,091800,19541667,714,714,714,714,0
20240809,091700,19541667,714,714,714,714,0
20240809,091600,19541667,714,714,714,714,0
20240809,091500,19541667,714,714,714,714,0
20240809,091400,19541667,714,714,714,714,0
20240809,091300,19541667,714,714,714,714,5
20240809,091200,19538097,709,710,710,709,200
20240809,091100,19396180,709,709,709,709,331
20240809,091000,19161501,709,709,709,709,4
20240809,090900,19158665,706,706,706,706,1
20240809,090800,19157959,709,709,709,709,10
20240809,090700,19150869,705,706,706,705,902
20240809,090600,18514059,706,706,706,706,242
20240809,090500,18343207,706,705,706,705,3119
20240809,090400,16142900,705,706,707,705,2197
20240809,090300,14592758,706,706,706,706,28
20240809,090200,14572990,709,709,710,709,1312
20240809,090100,13642470,709,710,710,709,1165
20240809,090000,12816320,704,704,704,704,18205