stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,185500,419868000,959,959,959,959,5230
20240812,185400,419868000,959,959,959,959,0
20240812,185300,419868000,959,959,959,959,0
20240812,185200,419868000,959,959,959,959,0
20240812,185100,419868000,959,959,959,959,0
20240812,185000,419868000,959,959,959,959,0
20240812,184900,419868000,959,959,959,959,0
20240812,184800,419868000,959,959,959,959,0
20240812,184700,419868000,959,959,959,959,0
20240812,184600,419868000,959,959,959,959,0
20240812,184500,419868000,959,959,959,959,0
20240812,184400,419868000,959,959,959,959,0
20240812,184300,419868000,959,959,959,959,0
20240812,184200,419868000,959,959,959,959,0
20240812,184100,419868000,959,959,959,959,0
20240812,184000,419868000,959,959,959,959,0
20240812,183900,419868000,959,959,959,959,0
20240812,183800,419868000,959,959,959,959,0
20240812,183700,419868000,959,959,959,959,0
20240812,183600,419868000,959,959,959,959,0
20240812,183500,419868000,959,959,959,959,0
20240812,183400,419868000,959,959,959,959,0
20240812,183300,419868000,959,959,959,959,0
20240812,183200,419868000,959,959,959,959,0
20240812,183100,419868000,959,959,959,959,0
20240812,183000,419868000,959,959,959,959,0
20240812,182900,419868000,959,959,959,959,0
20240812,182800,419868000,959,959,959,959,0
20240812,182700,419868000,959,959,959,959,0
20240812,182600,419868000,959,959,959,959,0
20240812,182500,419868000,959,959,959,959,5230
20240812,182400,419868000,959,959,959,959,0
20240812,182300,419868000,959,959,959,959,0
20240812,182200,419868000,959,959,959,959,0
20240812,182100,419868000,959,959,959,959,0
20240812,182000,419868000,959,959,959,959,0
20240812,181900,419868000,959,959,959,959,0
20240812,181800,419868000,959,959,959,959,0
20240812,181700,419868000,959,959,959,959,0
20240812,181600,419868000,959,959,959,959,0
20240812,181500,419868000,959,959,959,959,0
20240812,181400,419868000,959,959,959,959,0
20240812,181300,419868000,959,959,959,959,0
20240812,181200,419868000,959,959,959,959,0
20240812,181100,419868000,959,959,959,959,0
20240812,181000,419868000,959,959,959,959,0
20240812,180900,419868000,959,959,959,959,0
20240812,180800,419868000,959,959,959,959,0
20240812,180700,419868000,959,959,959,959,0
20240812,180600,419868000,959,959,959,959,0
20240812,180500,419868000,959,959,959,959,0
20240812,180400,419868000,959,959,959,959,0
20240812,180300,419868000,959,959,959,959,0
20240812,180200,419868000,959,959,959,959,0
20240812,180100,419868000,959,959,959,959,0
20240812,180000,419868000,959,959,959,959,0
20240812,175900,419868000,959,959,959,959,0
20240812,175800,419868000,959,959,959,959,0
20240812,175700,419868000,959,959,959,959,0
20240812,175600,419868000,959,959,959,959,0
20240812,175500,419868000,959,959,959,959,5230
20240812,175400,419868000,959,959,959,959,0
20240812,175300,419868000,959,959,959,959,0
20240812,175200,419868000,959,959,959,959,0
20240812,175100,419868000,959,959,959,959,0
20240812,175000,419868000,959,959,959,959,0
20240812,174900,419868000,959,959,959,959,0
20240812,174800,419868000,959,959,959,959,0
20240812,174700,419868000,959,959,959,959,0
20240812,174600,419868000,959,959,959,959,0
20240812,174500,419868000,959,959,959,959,0
20240812,174400,419868000,959,959,959,959,0
20240812,174300,419868000,959,959,959,959,0
20240812,174200,419868000,959,959,959,959,0
20240812,174100,419868000,959,959,959,959,0
20240812,174000,419868000,959,959,959,959,0
20240812,173900,419868000,959,959,959,959,0
20240812,173800,419868000,959,959,959,959,0
20240812,173700,419868000,959,959,959,959,0
20240812,173600,419868000,959,959,959,959,0
20240812,173500,419868000,959,959,959,959,0
20240812,173400,419868000,959,959,959,959,0
20240812,173300,419868000,959,959,959,959,0
20240812,173200,419868000,959,959,959,959,0
20240812,173100,419868000,959,959,959,959,0
20240812,173000,419868000,959,959,959,959,0
20240812,172900,419868000,959,959,959,959,0
20240812,172800,419868000,959,959,959,959,0
20240812,172700,419868000,959,959,959,959,0
20240812,172600,419868000,959,959,959,959,0
20240812,172500,419868000,959,959,959,959,5230
20240812,172400,419868000,959,959,959,959,0
20240812,172300,419868000,959,959,959,959,0
20240812,172200,419868000,959,959,959,959,0
20240812,172100,419868000,959,959,959,959,0
20240812,172000,419868000,959,959,959,959,0
20240812,171900,419868000,959,959,959,959,0
20240812,171800,419868000,959,959,959,959,0
20240812,171700,419868000,959,959,959,959,0
20240812,171600,419868000,959,959,959,959,0
20240812,171500,419868000,959,959,959,959,0
20240812,171400,419868000,959,959,959,959,0
20240812,171300,419868000,959,959,959,959,0
20240812,171200,419868000,959,959,959,959,0
20240812,171100,419868000,959,959,959,959,0
20240812,171000,419868000,959,959,959,959,0
20240812,170900,419868000,959,959,959,959,0
20240812,170800,419868000,959,959,959,959,0
20240812,170700,419868000,959,959,959,959,0
20240812,170600,419868000,959,959,959,959,0
20240812,170500,419868000,959,959,959,959,0
20240812,170400,419868000,959,959,959,959,0
20240812,170300,419868000,959,959,959,959,0
20240812,170200,419868000,959,959,959,959,0
20240812,170100,419868000,959,959,959,959,0
20240812,170000,419868000,959,959,959,959,0
20240812,165900,419868000,959,959,959,959,0
20240812,165800,419868000,959,959,959,959,0
20240812,165700,419868000,959,959,959,959,0
20240812,165600,419868000,959,959,959,959,0
20240812,165500,419868000,959,959,959,959,5230
20240812,165400,419868000,959,959,959,959,0
20240812,165300,419868000,959,959,959,959,0
20240812,165200,419868000,959,959,959,959,0
20240812,165100,419868000,959,959,959,959,0
20240812,165000,419868000,959,959,959,959,0
20240812,164900,419868000,959,959,959,959,0
20240812,164800,419868000,959,959,959,959,0
20240812,164700,419868000,959,959,959,959,0
20240812,164600,419868000,959,959,959,959,0
20240812,164500,419868000,959,959,959,959,0
20240812,164400,419868000,959,959,959,959,0
20240812,164300,419868000,959,959,959,959,0
20240812,164200,419868000,959,959,959,959,0
20240812,164100,419868000,959,959,959,959,0
20240812,164000,419868000,959,959,959,959,0
20240812,163900,419868000,959,959,959,959,0
20240812,163800,419868000,959,959,959,959,0
20240812,163700,419868000,959,959,959,959,0
20240812,163600,419868000,959,959,959,959,0
20240812,163500,419868000,959,959,959,959,0
20240812,163400,419868000,959,959,959,959,0
20240812,163300,419868000,959,959,959,959,0
20240812,163200,419868000,959,959,959,959,0
20240812,163100,419868000,959,959,959,959,0
20240812,163000,419868000,959,959,959,959,0
20240812,162900,419868000,959,959,959,959,0
20240812,162800,419868000,959,959,959,959,0
20240812,162700,419868000,959,959,959,959,0
20240812,162600,419868000,959,959,959,959,0
20240812,162500,419868000,959,959,959,959,5230
20240812,162400,419868000,959,959,959,959,0
20240812,162300,419868000,959,959,959,959,0
20240812,162200,419868000,959,959,959,959,0
20240812,162100,419868000,959,959,959,959,0
20240812,162000,419868000,959,959,959,959,0
20240812,161900,419868000,959,959,959,959,0
20240812,161800,419868000,959,959,959,959,0
20240812,161700,419868000,959,959,959,959,0
20240812,161600,419868000,959,959,959,959,0
20240812,161500,419868000,959,959,959,959,0
20240812,161400,419868000,959,959,959,959,0
20240812,161300,419868000,959,959,959,959,0
20240812,161200,419868000,959,959,959,959,0
20240812,161100,419868000,959,959,959,959,0
20240812,161000,419868000,959,959,959,959,0
20240812,160900,419868000,959,959,959,959,0
20240812,160800,419868000,959,959,959,959,0
20240812,160700,419868000,959,959,959,959,0
20240812,160600,419868000,959,959,959,959,0
20240812,160500,419868000,959,959,959,959,0
20240812,160400,419868000,959,959,959,959,0
20240812,160300,419868000,959,959,959,959,0
20240812,160200,419868000,959,959,959,959,0
20240812,160100,419868000,959,959,959,959,0
20240812,160000,419868000,959,959,959,959,0
20240812,155900,419868000,959,959,959,959,0
20240812,155800,419868000,959,959,959,959,0
20240812,155700,419868000,959,959,959,959,0
20240812,155600,419868000,959,959,959,959,0
20240812,155500,419868000,959,959,959,959,5230
20240812,155400,419868000,959,959,959,959,0
20240812,155300,419868000,959,959,959,959,0
20240812,155200,419868000,959,959,959,959,0
20240812,155100,419868000,959,959,959,959,0
20240812,155000,419868000,959,959,959,959,0
20240812,154900,419868000,959,959,959,959,0
20240812,154800,419868000,959,959,959,959,0
20240812,154700,419868000,959,959,959,959,0
20240812,154600,419868000,959,959,959,959,0
20240812,154500,419868000,959,959,959,959,0
20240812,154400,419868000,959,959,959,959,0
20240812,154300,419868000,959,959,959,959,0
20240812,154200,419868000,959,959,959,959,0
20240812,154100,419868000,959,959,959,959,0
20240812,154000,419868000,959,959,959,959,0
20240812,153900,419868000,959,959,959,959,0
20240812,153800,419868000,959,959,959,959,0
20240812,153700,419868000,959,959,959,959,0
20240812,153600,419868000,959,959,959,959,0
20240812,153500,419868000,959,959,959,959,0
20240812,153400,419868000,959,959,959,959,0
20240812,153300,419868000,959,959,959,959,0
20240812,153200,419868000,959,959,959,959,0
20240812,153100,419868000,959,959,959,959,0
20240812,153000,419868000,959,959,959,959,5230
20240812,152900,414852430,959,959,959,959,0
20240812,152800,414852430,959,959,959,959,0
20240812,152700,414852430,959,959,959,959,0
20240812,152600,414852430,959,959,959,959,0
20240812,152500,414852430,959,959,959,959,0
20240812,152400,414852430,959,959,959,959,0
20240812,152300,414852430,959,959,959,959,0
20240812,152200,414852430,959,959,959,959,0
20240812,152100,414852430,959,959,959,959,0
20240812,152000,414852430,959,959,959,959,0
20240812,151900,414852430,959,948,959,945,3726
20240812,151800,411296830,948,948,948,948,1290
20240812,151700,410073910,952,952,952,952,1
20240812,151600,410072958,951,951,951,951,162
20240812,151500,409918896,952,951,952,951,840
20240812,151400,409120055,948,948,948,948,0
20240812,151300,409120055,948,951,951,948,5
20240812,151200,409115312,948,948,948,948,0
20240812,151100,409115312,948,948,948,948,100
20240812,151000,409020512,948,948,948,948,187
20240812,150900,408843236,948,948,948,948,0
20240812,150800,408843236,948,948,948,948,1132
20240812,150700,407770100,948,948,948,948,261
20240812,150600,407522672,948,948,948,948,134
20240812,150500,407395640,948,948,948,948,491
20240812,150400,406930172,948,948,948,948,0
20240812,150300,406930172,948,948,948,948,0
20240812,150200,406930172,948,949,949,948,2609
20240812,150100,404455838,950,950,950,950,0
20240812,150000,404455838,950,950,950,950,1612
20240812,145900,402924438,950,949,950,949,2051
20240812,145800,400976986,949,949,949,949,0
20240812,145700,400976986,949,948,949,948,2000
20240812,145600,399080125,948,947,948,945,642
20240812,145500,398472646,947,947,947,947,0
20240812,145400,398472646,947,947,947,947,0
20240812,145300,398472646,947,947,947,947,1
20240812,145200,398471699,944,944,944,944,0
20240812,145100,398471699,944,944,944,944,16576
20240812,145000,382823955,941,941,941,941,0
20240812,144900,382823955,941,941,941,941,0
20240812,144800,382823955,941,941,941,941,0
20240812,144700,382823955,941,941,941,941,22
20240812,144600,382803253,944,944,944,944,0
20240812,144500,382803253,944,944,944,944,1
20240812,144400,382802309,941,941,941,941,200
20240812,144300,382614109,944,944,944,944,0
20240812,144200,382614109,944,944,944,944,1
20240812,144100,382613165,944,944,944,944,2538
20240812,144000,380217293,941,941,941,941,562
20240812,143900,379688451,941,941,941,941,624
20240812,143800,379101267,944,944,944,944,8
20240812,143700,379093715,940,941,941,940,3210
20240812,143600,376075185,944,943,944,941,1170
20240812,143500,374972252,943,943,943,943,69
20240812,143400,374907185,944,944,944,944,0
20240812,143300,374907185,944,944,944,944,0
20240812,143200,374907185,944,944,944,944,1
20240812,143100,374906241,943,944,944,943,1887
20240812,143000,373125870,947,947,947,947,0
20240812,142900,373125870,947,944,947,944,1261
20240812,142800,371935483,947,947,947,947,0
20240812,142700,371935483,947,947,947,947,0
20240812,142600,371935483,947,947,947,947,0
20240812,142500,371935483,947,947,947,947,5
20240812,142400,371930748,947,947,947,947,0
20240812,142300,371930748,947,943,947,943,14
20240812,142200,371917530,941,941,941,941,0
20240812,142100,371917530,941,943,943,941,500
20240812,142000,371446990,947,947,947,947,0
20240812,141900,371446990,947,945,947,945,12
20240812,141800,371435642,948,948,948,948,0
20240812,141700,371435642,948,948,948,948,30
20240812,141600,371407202,948,948,948,948,100
20240812,141500,371312402,948,948,948,948,0
20240812,141400,371312402,948,948,948,948,0
20240812,141300,371312402,948,948,948,948,0
20240812,141200,371312402,948,948,948,948,0
20240812,141100,371312402,948,948,948,948,0
20240812,141000,371312402,948,948,948,948,1
20240812,140900,371311454,942,942,942,942,1
20240812,140800,371310512,948,948,948,948,0
20240812,140700,371310512,948,948,948,948,1
20240812,140600,371309564,948,948,948,948,1
20240812,140500,371308616,942,948,948,942,1011
20240812,140400,370356188,948,948,948,948,0
20240812,140300,370356188,948,948,948,948,1
20240812,140200,370355240,947,947,947,947,3
20240812,140100,370352399,948,948,948,948,0
20240812,140000,370352399,948,948,948,948,0
20240812,135900,370352399,948,948,948,948,0
20240812,135800,370352399,948,948,948,948,0
20240812,135700,370352399,948,948,948,948,1
20240812,135600,370351451,942,942,942,942,10
20240812,135500,370342031,948,942,948,942,28
20240812,135400,370315649,948,948,948,948,1
20240812,135300,370314701,948,948,948,948,0
20240812,135200,370314701,948,948,948,948,0
20240812,135100,370314701,948,948,948,948,0
20240812,135000,370314701,948,948,948,948,0
20240812,134900,370314701,948,948,948,948,0
20240812,134800,370314701,948,948,948,948,90
20240812,134700,370229381,941,941,941,941,0
20240812,134600,370229381,941,945,948,941,10739
20240812,134500,360115966,945,945,945,945,0
20240812,134400,360115966,945,945,945,945,0
20240812,134300,360115966,945,945,945,945,265
20240812,134200,359865541,949,949,949,949,0
20240812,134100,359865541,949,949,949,949,0
20240812,134000,359865541,949,949,949,949,0
20240812,133900,359865541,949,945,949,945,250
20240812,133800,359628691,949,949,949,949,0
20240812,133700,359628691,949,946,949,945,2111
20240812,133600,357633735,949,949,949,949,0
20240812,133500,357633735,949,948,949,948,723
20240812,133400,356947923,948,948,948,948,0
20240812,133300,356947923,948,948,948,948,167
20240812,133200,356789607,948,948,948,948,125
20240812,133100,356671107,948,948,948,948,100
20240812,133000,356576307,947,947,947,947,70
20240812,132900,356510017,947,947,947,947,73
20240812,132800,356440886,947,947,947,947,0
20240812,132700,356440886,947,948,948,947,1044
20240812,132600,355452210,949,949,949,949,0
20240812,132500,355452210,949,949,949,949,0
20240812,132400,355452210,949,949,949,949,0
20240812,132300,355452210,949,949,949,949,1
20240812,132200,355451261,949,949,949,949,1
20240812,132100,355450312,946,946,946,946,0
20240812,132000,355450312,946,946,946,946,11
20240812,131900,355439906,947,948,948,947,3328
20240812,131800,352287964,950,950,950,950,0
20240812,131700,352287964,950,950,950,950,0
20240812,131600,352287964,950,950,950,950,1042
20240812,131500,351298064,950,951,951,950,2708
20240812,131400,348723434,952,952,952,952,0
20240812,131300,348723434,952,952,952,952,0
20240812,131200,348723434,952,952,952,952,96
20240812,131100,348632042,952,952,952,952,500
20240812,131000,348156042,956,956,956,956,2
20240812,130900,348154130,956,956,956,956,18
20240812,130800,348136922,956,953,956,953,3
20240812,130700,348134060,951,951,951,951,0
20240812,130600,348134060,951,951,951,951,25
20240812,130500,348110285,951,953,953,951,2167
20240812,130400,346046318,956,956,956,956,1
20240812,130300,346045362,956,956,956,956,1
20240812,130200,346044406,953,953,953,953,3421
20240812,130100,342784193,958,958,958,958,0
20240812,130000,342784193,958,958,958,958,1
20240812,125900,342783235,959,959,959,959,1
20240812,125800,342782276,954,954,954,954,18
20240812,125700,342765104,960,960,960,960,0
20240812,125600,342765104,960,960,960,960,0
20240812,125500,342765104,960,960,960,960,0
20240812,125400,342765104,960,960,960,960,10
20240812,125300,342755504,961,956,961,956,2000
20240812,125200,340835359,952,952,952,952,3000
20240812,125100,337979359,952,952,956,952,742
20240812,125000,337272357,955,955,956,955,3906
20240812,124900,333541614,955,955,955,955,250
20240812,124800,333302864,958,960,960,952,362
20240812,124700,332957044,960,960,964,960,6182
20240812,124600,327008372,959,955,959,949,1809
20240812,124500,325288349,955,949,955,949,16580
20240812,124400,309518380,948,948,948,948,501
20240812,124300,309043432,942,941,947,939,43785
20240812,124200,267725942,942,942,942,942,636
20240812,124100,267126830,942,942,942,942,199
20240812,124000,266939372,942,942,942,942,0
20240812,123900,266939372,942,942,942,942,19
20240812,123800,266921474,941,941,941,941,0
20240812,123700,266921474,941,941,941,941,444
20240812,123600,266503670,941,941,942,941,8008
20240812,123500,258961604,941,941,941,941,0
20240812,123400,258961604,941,941,941,941,30
20240812,123300,258933374,940,940,940,940,0
20240812,123200,258933374,940,941,941,940,1625
20240812,123100,257404874,942,942,942,942,0
20240812,123000,257404874,942,942,942,942,0
20240812,122900,257404874,942,942,942,942,0
20240812,122800,257404874,942,942,942,942,117
20240812,122700,257294660,937,937,937,937,0
20240812,122600,257294660,937,937,937,937,153
20240812,122500,257151299,937,942,942,937,3093
20240812,122400,254240428,942,942,942,942,0
20240812,122300,254240428,942,942,942,942,3000
20240812,122200,251414428,941,937,941,937,1149
20240812,122100,250337695,942,943,943,942,5020
20240812,122000,245603855,943,940,943,940,663
20240812,121900,244979138,944,944,944,944,0
20240812,121800,244979138,944,944,944,944,5579
20240812,121700,239712562,944,944,944,944,133
20240812,121600,239587010,943,943,943,943,4834
20240812,121500,235028548,940,944,944,935,1744
20240812,121400,233390357,940,940,940,940,0
20240812,121300,233390357,940,940,940,940,0
20240812,121200,233390357,940,945,945,940,2098
20240812,121100,231415264,945,944,945,944,3357
20240812,121000,228243987,944,944,944,944,715
20240812,120900,227569027,943,941,943,941,9461
20240812,120800,218656811,941,940,941,940,2794
20240812,120700,216030167,935,937,940,935,3749
20240812,120600,212512949,936,936,936,936,30
20240812,120500,212484869,936,935,937,935,8169
20240812,120400,204843223,935,935,935,935,1000
20240812,120300,203908223,935,933,935,933,2996
20240812,120200,201110478,933,933,933,933,1040
20240812,120100,200140158,932,932,933,932,7658
20240812,120000,193001855,930,929,931,929,15341
20240812,115900,178732757,929,929,929,929,2635
20240812,115800,176284842,929,929,929,929,10
20240812,115700,176275552,928,928,929,928,6969
20240812,115600,169804829,927,927,927,927,0
20240812,115500,169804829,927,925,927,925,900
20240812,115400,168970731,927,925,927,925,517
20240812,115300,168492486,929,927,929,927,3092
20240812,115200,165623396,925,923,927,923,26961
20240812,115100,140673969,923,921,923,921,19163
20240812,115000,123004727,921,921,921,921,0
20240812,114900,123004727,921,921,921,921,0
20240812,114800,123004727,921,921,921,921,0
20240812,114700,123004727,921,921,921,921,0
20240812,114600,123004727,921,921,921,921,1
20240812,114500,123003806,921,921,921,921,1
20240812,114400,123002885,920,920,920,920,5117
20240812,114300,118295245,920,920,920,920,0
20240812,114200,118295245,920,920,920,920,0
20240812,114100,118295245,920,920,920,920,0
20240812,114000,118295245,920,920,920,920,0
20240812,113900,118295245,920,920,920,920,0
20240812,113800,118295245,920,920,920,920,0
20240812,113700,118295245,920,920,920,920,10000
20240812,113600,109095245,920,920,920,920,0
20240812,113500,109095245,920,920,920,920,0
20240812,113400,109095245,920,920,920,920,0
20240812,113300,109095245,920,920,920,920,0
20240812,113200,109095245,920,920,920,920,0
20240812,113100,109095245,920,920,920,920,0
20240812,113000,109095245,920,920,920,920,0
20240812,112900,109095245,920,920,920,920,2
20240812,112800,109093405,918,919,919,918,2
20240812,112700,109091568,920,920,920,920,1
20240812,112600,109090648,913,913,913,913,0
20240812,112500,109090648,913,913,913,913,0
20240812,112400,109090648,913,914,914,913,500
20240812,112300,108634130,920,920,920,920,1
20240812,112200,108633210,913,915,915,913,5000
20240812,112100,104061461,920,920,920,920,0
20240812,112000,104061461,920,920,920,920,0
20240812,111900,104061461,920,920,920,920,0
20240812,111800,104061461,920,920,920,920,0
20240812,111700,104061461,920,920,920,920,0
20240812,111600,104061461,920,920,920,920,3
20240812,111500,104058701,920,920,920,920,0
20240812,111400,104058701,920,920,920,920,0
20240812,111300,104058701,920,919,920,919,2004
20240812,111200,102215988,914,914,914,914,0
20240812,111100,102215988,914,918,918,914,119
20240812,111000,102106750,919,919,919,919,0
20240812,110900,102106750,919,919,919,919,0
20240812,110800,102106750,919,919,919,919,1
20240812,110700,102105831,919,919,919,919,0
20240812,110600,102105831,919,919,919,919,0
20240812,110500,102105831,919,919,919,919,0
20240812,110400,102105831,919,919,919,919,0
20240812,110300,102105831,919,919,919,919,0
20240812,110200,102105831,919,919,919,919,3
20240812,110100,102103074,919,919,919,919,0
20240812,110000,102103074,919,919,919,919,0
20240812,105900,102103074,919,915,919,913,68
20240812,105800,102040964,919,915,919,913,227
20240812,105700,101833647,920,920,920,920,0
20240812,105600,101833647,920,916,920,916,2000
20240812,105500,100000152,915,915,915,915,200
20240812,105400,99817152,916,916,916,916,0
20240812,105300,99817152,916,916,916,916,0
20240812,105200,99817152,916,914,916,914,3
20240812,105100,99814408,912,912,912,912,0
20240812,105000,99814408,912,913,913,912,2014
20240812,104900,97976640,912,912,912,912,5
20240812,104800,97972080,912,912,912,912,658
20240812,104700,97371984,913,913,913,913,0
20240812,104600,97371984,913,913,913,913,940
20240812,104500,96513764,915,915,915,915,1
20240812,104400,96512849,913,915,915,913,1544
20240812,104300,95101966,915,915,915,915,0
20240812,104200,95101966,915,915,915,915,4000
20240812,104100,91441966,917,917,917,917,11
20240812,104000,91431879,915,917,917,915,11
20240812,103900,91421812,915,915,915,915,415
20240812,103800,91042087,916,916,916,916,0
20240812,103700,91042087,916,916,916,916,0
20240812,103600,91042087,916,916,916,916,10
20240812,103500,91032927,915,915,915,915,10
20240812,103400,91023777,914,914,915,914,901
20240812,103300,90200233,915,915,915,915,1
20240812,103200,90199318,915,915,915,915,0
20240812,103100,90199318,915,915,915,915,0
20240812,103000,90199318,915,915,915,915,0
20240812,102900,90199318,915,915,915,915,10
20240812,102800,90190168,915,914,915,913,5316
20240812,102700,85335749,914,914,914,914,50
20240812,102600,85290049,914,914,914,914,0
20240812,102500,85290049,914,915,915,914,5289
20240812,102400,80453714,920,920,920,920,1
20240812,102300,80452794,915,918,918,915,1065
20240812,102200,79478301,920,920,920,920,0
20240812,102100,79478301,920,920,920,920,0
20240812,102000,79478301,920,920,920,920,0
20240812,101900,79478301,920,920,920,920,0
20240812,101800,79478301,920,919,920,919,379
20240812,101700,79129671,920,920,920,920,1
20240812,101600,79128751,918,918,918,918,4
20240812,101500,79125079,920,920,920,920,0
20240812,101400,79125079,920,920,920,920,1
20240812,101300,79124159,920,920,920,920,0
20240812,101200,79124159,920,920,920,920,1
20240812,101100,79123239,915,918,919,915,42
20240812,101000,79084659,922,922,922,922,0
20240812,100900,79084659,922,922,922,922,0
20240812,100800,79084659,922,922,922,922,0
20240812,100700,79084659,922,922,922,922,0
20240812,100600,79084659,922,922,922,922,1
20240812,100500,79083737,922,922,922,922,0
20240812,100400,79083737,922,922,922,922,1
20240812,100300,79082815,920,920,920,920,0
20240812,100200,79082815,920,919,924,919,3403
20240812,100100,75946118,919,919,919,919,0
20240812,100000,75946118,919,912,919,912,4807
20240812,095900,71540100,916,912,916,912,9502
20240812,095800,62855185,911,910,911,910,3001
20240812,095700,60122265,908,908,908,908,0
20240812,095600,60122265,908,908,908,908,100
20240812,095500,60031465,910,910,910,910,1
20240812,095400,60030555,909,909,909,909,1
20240812,095300,60029646,910,910,910,910,0
20240812,095200,60029646,910,910,910,910,108
20240812,095100,59931366,911,911,911,911,0
20240812,095000,59931366,911,911,911,911,9
20240812,094900,59923167,911,911,911,911,0
20240812,094800,59923167,911,911,911,911,0
20240812,094700,59923167,911,911,911,911,10
20240812,094600,59914057,911,910,912,910,329
20240812,094500,59614662,910,910,910,910,0
20240812,094400,59614662,910,910,910,910,66
20240812,094300,59554602,910,910,910,910,22
20240812,094200,59534582,908,908,908,908,148
20240812,094100,59400198,906,908,908,906,5274
20240812,094000,54616060,912,912,912,912,0
20240812,093900,54616060,912,912,912,912,0
20240812,093800,54616060,912,912,912,912,0
20240812,093700,54616060,912,912,912,912,1
20240812,093600,54615148,913,913,913,913,10
20240812,093500,54606018,908,908,908,908,372
20240812,093400,54268242,912,912,912,912,24
20240812,093300,54246354,912,913,913,912,40
20240812,093200,54209864,913,913,913,913,0
20240812,093100,54209864,913,913,913,912,1096
20240812,093000,53210216,913,909,913,909,8145
20240812,092900,45781751,911,911,911,911,0
20240812,092800,45781751,911,911,911,911,0
20240812,092700,45781751,911,910,911,910,3
20240812,092600,45779020,910,910,910,910,0
20240812,092500,45779020,910,910,910,910,1055
20240812,092400,44818970,910,910,910,910,623
20240812,092300,44252040,910,910,910,910,0
20240812,092200,44252040,910,905,910,905,101
20240812,092100,44160630,905,909,909,905,7166
20240812,092000,37655091,908,912,912,908,1394
20240812,091900,36385339,912,912,912,912,0
20240812,091800,36385339,912,912,913,912,1839
20240812,091700,34707568,911,910,911,910,3096
20240812,091600,31888869,906,906,906,906,700
20240812,091500,31254669,906,906,906,906,0
20240812,091400,31254669,906,906,906,906,400
20240812,091300,30892269,910,910,910,910,5
20240812,091200,30887719,910,910,910,910,4
20240812,091100,30884079,910,910,910,910,2
20240812,091000,30882259,906,909,910,906,1151
20240812,090900,29835089,906,908,909,906,1792
20240812,090800,28206251,908,906,908,906,531
20240812,090700,27724494,906,906,906,906,1088
20240812,090600,26738766,906,906,906,906,2150
20240812,090500,24790866,906,899,907,898,1272
20240812,090400,23647940,900,900,900,900,2000
20240812,090300,21847940,902,903,903,902,1226
20240812,090200,20741088,902,905,905,902,15723
20240812,090100,6513132,905,905,905,905,0
20240812,090000,6513132,905,905,910,905,7192