stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,185500,245151086,902,902,902,902,8730
20240814,185400,245151086,902,902,902,902,0
20240814,185300,245151086,902,902,902,902,0
20240814,185200,245151086,902,902,902,902,0
20240814,185100,245151086,902,902,902,902,0
20240814,185000,245151086,902,902,902,902,0
20240814,184900,245151086,902,902,902,902,0
20240814,184800,245151086,902,902,902,902,0
20240814,184700,245151086,902,902,902,902,0
20240814,184600,245151086,902,902,902,902,0
20240814,184500,245151086,902,902,902,902,0
20240814,184400,245151086,902,902,902,902,0
20240814,184300,245151086,902,902,902,902,0
20240814,184200,245151086,902,902,902,902,0
20240814,184100,245151086,902,902,902,902,0
20240814,184000,245151086,902,902,902,902,0
20240814,183900,245151086,902,902,902,902,0
20240814,183800,245151086,902,902,902,902,0
20240814,183700,245151086,902,902,902,902,0
20240814,183600,245151086,902,902,902,902,0
20240814,183500,245151086,902,902,902,902,0
20240814,183400,245151086,902,902,902,902,0
20240814,183300,245151086,902,902,902,902,0
20240814,183200,245151086,902,902,902,902,0
20240814,183100,245151086,902,902,902,902,0
20240814,183000,245151086,902,902,902,902,0
20240814,182900,245151086,902,902,902,902,0
20240814,182800,245151086,902,902,902,902,0
20240814,182700,245151086,902,902,902,902,0
20240814,182600,245151086,902,902,902,902,0
20240814,182500,245151086,902,902,902,902,8730
20240814,182400,245151086,902,902,902,902,0
20240814,182300,245151086,902,902,902,902,0
20240814,182200,245151086,902,902,902,902,0
20240814,182100,245151086,902,902,902,902,0
20240814,182000,245151086,902,902,902,902,0
20240814,181900,245151086,902,902,902,902,0
20240814,181800,245151086,902,902,902,902,0
20240814,181700,245151086,902,902,902,902,0
20240814,181600,245151086,902,902,902,902,0
20240814,181500,245151086,902,902,902,902,0
20240814,181400,245151086,902,902,902,902,0
20240814,181300,245151086,902,902,902,902,0
20240814,181200,245151086,902,902,902,902,0
20240814,181100,245151086,902,902,902,902,0
20240814,181000,245151086,902,902,902,902,0
20240814,180900,245151086,902,902,902,902,0
20240814,180800,245151086,902,902,902,902,0
20240814,180700,245151086,902,902,902,902,0
20240814,180600,245151086,902,902,902,902,0
20240814,180500,245151086,902,902,902,902,0
20240814,180400,245151086,902,902,902,902,0
20240814,180300,245151086,902,902,902,902,0
20240814,180200,245151086,902,902,902,902,0
20240814,180100,245151086,902,902,902,902,0
20240814,180000,245151086,902,902,902,902,0
20240814,175900,245151086,902,902,902,902,0
20240814,175800,245151086,902,902,902,902,0
20240814,175700,245151086,902,902,902,902,0
20240814,175600,245151086,902,902,902,902,0
20240814,175500,245151086,902,902,902,902,8730
20240814,175400,245151086,902,902,902,902,0
20240814,175300,245151086,902,902,902,902,0
20240814,175200,245151086,902,902,902,902,0
20240814,175100,245151086,902,902,902,902,0
20240814,175000,245151086,902,902,902,902,0
20240814,174900,245151086,902,902,902,902,0
20240814,174800,245151086,902,902,902,902,0
20240814,174700,245151086,902,902,902,902,0
20240814,174600,245151086,902,902,902,902,0
20240814,174500,245151086,902,902,902,902,0
20240814,174400,245151086,902,902,902,902,0
20240814,174300,245151086,902,902,902,902,0
20240814,174200,245151086,902,902,902,902,0
20240814,174100,245151086,902,902,902,902,0
20240814,174000,245151086,902,902,902,902,0
20240814,173900,245151086,902,902,902,902,0
20240814,173800,245151086,902,902,902,902,0
20240814,173700,245151086,902,902,902,902,0
20240814,173600,245151086,902,902,902,902,0
20240814,173500,245151086,902,902,902,902,0
20240814,173400,245151086,902,902,902,902,0
20240814,173300,245151086,902,902,902,902,0
20240814,173200,245151086,902,902,902,902,0
20240814,173100,245151086,902,902,902,902,0
20240814,173000,245151086,902,902,902,902,0
20240814,172900,245151086,902,902,902,902,0
20240814,172800,245151086,902,902,902,902,0
20240814,172700,245151086,902,902,902,902,0
20240814,172600,245151086,902,902,902,902,0
20240814,172500,245151086,902,902,902,902,8730
20240814,172400,245151086,902,902,902,902,0
20240814,172300,245151086,902,902,902,902,0
20240814,172200,245151086,902,902,902,902,0
20240814,172100,245151086,902,902,902,902,0
20240814,172000,245151086,902,902,902,902,0
20240814,171900,245151086,902,902,902,902,0
20240814,171800,245151086,902,902,902,902,0
20240814,171700,245151086,902,902,902,902,0
20240814,171600,245151086,902,902,902,902,0
20240814,171500,245151086,902,902,902,902,0
20240814,171400,245151086,902,902,902,902,0
20240814,171300,245151086,902,902,902,902,0
20240814,171200,245151086,902,902,902,902,0
20240814,171100,245151086,902,902,902,902,0
20240814,171000,245151086,902,902,902,902,0
20240814,170900,245151086,902,902,902,902,0
20240814,170800,245151086,902,902,902,902,0
20240814,170700,245151086,902,902,902,902,0
20240814,170600,245151086,902,902,902,902,0
20240814,170500,245151086,902,902,902,902,0
20240814,170400,245151086,902,902,902,902,0
20240814,170300,245151086,902,902,902,902,0
20240814,170200,245151086,902,902,902,902,0
20240814,170100,245151086,902,902,902,902,0
20240814,170000,245151086,902,902,902,902,0
20240814,165900,245151086,902,902,902,902,0
20240814,165800,245151086,902,902,902,902,0
20240814,165700,245151086,902,902,902,902,0
20240814,165600,245151086,902,902,902,902,0
20240814,165500,245151086,902,902,902,902,8730
20240814,165400,245151086,902,902,902,902,0
20240814,165300,245151086,902,902,902,902,0
20240814,165200,245151086,902,902,902,902,0
20240814,165100,245151086,902,902,902,902,0
20240814,165000,245151086,902,902,902,902,0
20240814,164900,245151086,902,902,902,902,0
20240814,164800,245151086,902,902,902,902,0
20240814,164700,245151086,902,902,902,902,0
20240814,164600,245151086,902,902,902,902,0
20240814,164500,245151086,902,902,902,902,0
20240814,164400,245151086,902,902,902,902,0
20240814,164300,245151086,902,902,902,902,0
20240814,164200,245151086,902,902,902,902,0
20240814,164100,245151086,902,902,902,902,0
20240814,164000,245151086,902,902,902,902,0
20240814,163900,245151086,902,902,902,902,0
20240814,163800,245151086,902,902,902,902,0
20240814,163700,245151086,902,902,902,902,0
20240814,163600,245151086,902,902,902,902,0
20240814,163500,245151086,902,902,902,902,0
20240814,163400,245151086,902,902,902,902,0
20240814,163300,245151086,902,902,902,902,0
20240814,163200,245151086,902,902,902,902,0
20240814,163100,245151086,902,902,902,902,0
20240814,163000,245151086,902,902,902,902,0
20240814,162900,245151086,902,902,902,902,0
20240814,162800,245151086,902,902,902,902,0
20240814,162700,245151086,902,902,902,902,0
20240814,162600,245151086,902,902,902,902,0
20240814,162500,245151086,902,902,902,902,8730
20240814,162400,245151086,902,902,902,902,0
20240814,162300,245151086,902,902,902,902,0
20240814,162200,245151086,902,902,902,902,0
20240814,162100,245151086,902,902,902,902,0
20240814,162000,245151086,902,902,902,902,0
20240814,161900,245151086,902,902,902,902,0
20240814,161800,245151086,902,902,902,902,0
20240814,161700,245151086,902,902,902,902,0
20240814,161600,245151086,902,902,902,902,0
20240814,161500,245151086,902,902,902,902,0
20240814,161400,245151086,902,902,902,902,0
20240814,161300,245151086,902,902,902,902,0
20240814,161200,245151086,902,902,902,902,0
20240814,161100,245151086,902,902,902,902,0
20240814,161000,245151086,902,902,902,902,0
20240814,160900,245151086,902,902,902,902,0
20240814,160800,245151086,902,902,902,902,0
20240814,160700,245151086,902,902,902,902,0
20240814,160600,245151086,902,902,902,902,0
20240814,160500,245151086,902,902,902,902,0
20240814,160400,245151086,902,902,902,902,0
20240814,160300,245151086,902,902,902,902,0
20240814,160200,245151086,902,902,902,902,0
20240814,160100,245151086,902,902,902,902,0
20240814,160000,245151086,902,902,902,902,0
20240814,155900,245151086,902,902,902,902,0
20240814,155800,245151086,902,902,902,902,0
20240814,155700,245151086,902,902,902,902,0
20240814,155600,245151086,902,902,902,902,0
20240814,155500,245151086,902,902,902,902,8730
20240814,155400,245151086,902,902,902,902,0
20240814,155300,245151086,902,902,902,902,0
20240814,155200,245151086,902,902,902,902,0
20240814,155100,245151086,902,902,902,902,0
20240814,155000,245151086,902,902,902,902,0
20240814,154900,245151086,902,902,902,902,0
20240814,154800,245151086,902,902,902,902,0
20240814,154700,245151086,902,902,902,902,0
20240814,154600,245151086,902,902,902,902,0
20240814,154500,245151086,902,902,902,902,0
20240814,154400,245151086,902,902,902,902,0
20240814,154300,245151086,902,902,902,902,0
20240814,154200,245151086,902,902,902,902,0
20240814,154100,245151086,902,902,902,902,0
20240814,154000,245151086,902,902,902,902,0
20240814,153900,245151086,902,902,902,902,0
20240814,153800,245151086,902,902,902,902,0
20240814,153700,245151086,902,902,902,902,0
20240814,153600,245151086,902,902,902,902,0
20240814,153500,245151086,902,902,902,902,0
20240814,153400,245151086,902,902,902,902,0
20240814,153300,245151086,902,902,902,902,0
20240814,153200,245151086,902,902,902,902,0
20240814,153100,245151086,902,902,902,902,0
20240814,153000,245151086,902,902,902,902,8730
20240814,152900,237276626,903,903,903,903,0
20240814,152800,237276626,903,903,903,903,0
20240814,152700,237276626,903,903,903,903,0
20240814,152600,237276626,903,903,903,903,0
20240814,152500,237276626,903,903,903,903,0
20240814,152400,237276626,903,903,903,903,0
20240814,152300,237276626,903,903,903,903,0
20240814,152200,237276626,903,903,903,903,0
20240814,152100,237276626,903,903,903,903,0
20240814,152000,237276626,903,903,903,903,0
20240814,151900,237276626,903,897,903,892,2975
20240814,151800,234620303,904,902,904,902,735
20240814,151700,233957326,902,897,902,897,1756
20240814,151600,232382179,902,902,902,902,1
20240814,151500,232381277,902,902,902,897,4
20240814,151400,232377679,902,902,902,902,0
20240814,151300,232377679,902,902,902,902,0
20240814,151200,232377679,902,902,902,902,1
20240814,151100,232376777,902,902,902,902,1
20240814,151000,232375875,899,900,900,896,504
20240814,150900,231922899,902,902,902,902,301
20240814,150800,231651397,903,902,903,902,5787
20240814,150700,226426178,902,901,902,901,556
20240814,150600,225924766,902,902,902,902,326
20240814,150500,225630714,903,898,903,898,5712
20240814,150400,220474753,897,896,897,896,729
20240814,150300,219820871,896,895,896,895,300
20240814,150200,219552171,895,895,895,895,100
20240814,150100,219462671,896,896,896,896,0
20240814,150000,219462671,896,895,896,895,4841
20240814,145900,215127502,894,894,894,894,1
20240814,145800,215126608,892,892,892,888,344
20240814,145700,214819764,888,891,891,888,7546
20240814,145600,208110627,896,896,896,896,2
20240814,145500,208108835,887,897,897,887,8202
20240814,145400,200795020,898,898,898,898,1
20240814,145300,200794122,900,900,900,900,0
20240814,145200,200794122,900,900,900,900,0
20240814,145100,200794122,900,900,900,900,5394
20240814,145000,195939522,900,900,900,900,825
20240814,144900,195197022,900,900,900,900,300
20240814,144800,194927022,903,903,903,903,0
20240814,144700,194927022,903,903,903,903,0
20240814,144600,194927022,903,903,903,903,0
20240814,144500,194927022,903,903,903,903,1
20240814,144400,194926119,901,901,904,901,13
20240814,144300,194914388,901,896,901,887,10215
20240814,144200,185810690,901,901,901,901,2
20240814,144100,185808888,900,900,900,900,2
20240814,144000,185807088,901,901,901,901,0
20240814,143900,185807088,901,901,901,901,2
20240814,143800,185805286,900,900,902,900,1398
20240814,143700,184545086,902,896,902,896,1655
20240814,143600,183055231,892,897,897,891,550
20240814,143500,182563286,889,900,900,889,11281
20240814,143400,172506757,901,901,901,901,10
20240814,143300,172497747,901,901,901,901,137
20240814,143200,172374310,902,902,902,902,0
20240814,143100,172374310,902,901,902,901,18
20240814,143000,172358090,901,899,901,899,1464
20240814,142900,171041370,899,899,899,899,0
20240814,142800,171041370,899,899,899,899,0
20240814,142700,171041370,899,900,900,890,10689
20240814,142600,161499434,900,900,900,900,240
20240814,142500,161283434,903,903,903,903,0
20240814,142400,161283434,903,901,903,901,20
20240814,142300,161265411,901,899,901,899,1013
20240814,142200,160353409,900,898,900,897,4
20240814,142100,160349816,900,898,900,890,10523
20240814,142000,150951909,905,904,905,896,6
20240814,141900,150946492,896,899,906,896,10
20240814,141800,150937462,908,906,908,892,10001
20240814,141700,141933935,908,908,908,908,0
20240814,141600,141933935,908,908,908,908,197
20240814,141500,141755059,908,908,908,908,201
20240814,141400,141572551,909,909,909,909,0
20240814,141300,141572551,909,908,909,908,3704
20240814,141200,138206056,906,908,908,906,114
20240814,141100,138102549,908,908,908,908,0
20240814,141000,138102549,908,903,908,903,1945
20240814,140900,136344263,904,904,904,904,0
20240814,140800,136344263,904,903,904,902,1201
20240814,140700,135260906,904,904,904,904,6
20240814,140600,135255482,904,902,904,902,178
20240814,140500,135094824,902,902,902,902,59
20240814,140400,135041606,902,902,902,902,273
20240814,140300,134795360,904,904,904,904,0
20240814,140200,134795360,904,901,904,901,7
20240814,140100,134789050,902,902,904,902,22
20240814,140000,134769204,904,904,904,904,0
20240814,135900,134769204,904,904,904,904,0
20240814,135800,134769204,904,904,904,904,1
20240814,135700,134768300,903,903,903,903,300
20240814,135600,134497400,904,904,904,904,0
20240814,135500,134497400,904,904,904,904,0
20240814,135400,134497400,904,904,904,904,11
20240814,135300,134487456,903,904,904,903,380
20240814,135200,134144236,904,904,904,904,70
20240814,135100,134080956,904,904,904,904,0
20240814,135000,134080956,904,904,904,904,1
20240814,134900,134080052,904,904,904,898,3424
20240814,134800,131002483,899,900,900,899,2000
20240814,134700,129204259,904,904,904,904,0
20240814,134600,129204259,904,904,904,904,50
20240814,134500,129159059,904,904,904,904,0
20240814,134400,129159059,904,904,904,904,77
20240814,134300,129089451,904,904,904,904,0
20240814,134200,129089451,904,904,904,904,50
20240814,134100,129044251,904,904,904,904,173
20240814,134000,128887859,904,904,904,904,50
20240814,133900,128842659,904,904,904,904,7
20240814,133800,128836331,898,902,902,898,10000
20240814,133700,119833144,907,907,907,907,0
20240814,133600,119833144,907,907,907,907,0
20240814,133500,119833144,907,907,907,907,0
20240814,133400,119833144,907,907,907,907,5
20240814,133300,119828609,900,907,907,900,10012
20240814,133200,110796627,907,907,907,907,13
20240814,133100,110784836,905,905,905,905,41
20240814,133000,110747731,907,907,907,907,0
20240814,132900,110747731,907,907,907,907,2
20240814,132800,110745917,905,905,905,905,0
20240814,132700,110745917,905,905,908,905,21
20240814,132600,110726909,908,905,909,905,87
20240814,132500,110648110,909,909,909,909,0
20240814,132400,110648110,909,909,909,909,0
20240814,132300,110648110,909,909,909,909,0
20240814,132200,110648110,909,909,909,909,0
20240814,132100,110648110,909,909,909,909,0
20240814,132000,110648110,909,909,909,909,0
20240814,131900,110648110,909,909,909,909,0
20240814,131800,110648110,909,909,909,909,6
20240814,131700,110642656,909,909,909,909,50
20240814,131600,110597206,909,909,909,909,1000
20240814,131500,109688206,909,909,909,909,13
20240814,131400,109676389,909,909,909,909,0
20240814,131300,109676389,909,909,909,909,11
20240814,131200,109666390,909,909,909,909,100
20240814,131100,109575490,905,905,905,905,200
20240814,131000,109394490,905,905,905,905,6000
20240814,130900,103964490,905,905,905,905,0
20240814,130800,103964490,905,905,905,905,0
20240814,130700,103964490,905,905,905,905,4
20240814,130600,103960870,910,910,910,910,1
20240814,130500,103959960,910,906,910,906,7
20240814,130400,103953606,906,906,906,906,6
20240814,130300,103948170,910,910,910,910,0
20240814,130200,103948170,910,910,910,910,0
20240814,130100,103948170,910,910,910,910,0
20240814,130000,103948170,910,910,910,910,0
20240814,125900,103948170,910,910,910,910,0
20240814,125800,103948170,910,910,910,910,0
20240814,125700,103948170,910,910,910,910,0
20240814,125600,103948170,910,910,910,910,0
20240814,125500,103948170,910,910,910,910,200
20240814,125400,103766170,910,910,910,910,1
20240814,125300,103765260,906,906,906,906,1017
20240814,125200,102843858,910,910,910,910,0
20240814,125100,102843858,910,910,910,910,0
20240814,125000,102843858,910,910,910,910,0
20240814,124900,102843858,910,910,910,910,0
20240814,124800,102843858,910,910,910,910,0
20240814,124700,102843858,910,910,910,910,0
20240814,124600,102843858,910,910,910,910,0
20240814,124500,102843858,910,910,910,910,0
20240814,124400,102843858,910,908,910,907,7190
20240814,124300,96315543,912,912,912,912,0
20240814,124200,96315543,912,912,912,912,0
20240814,124100,96315543,912,912,912,912,0
20240814,124000,96315543,912,912,912,912,0
20240814,123900,96315543,912,912,912,912,0
20240814,123800,96315543,912,912,912,912,1
20240814,123700,96314631,912,912,912,912,50
20240814,123600,96269031,912,912,912,912,10
20240814,123500,96259911,912,912,912,912,0
20240814,123400,96259911,912,908,912,908,2501
20240814,123300,93988999,912,912,912,912,0
20240814,123200,93988999,912,912,912,912,0
20240814,123100,93988999,912,912,912,912,0
20240814,123000,93988999,912,912,912,912,1
20240814,122900,93988087,909,910,912,909,5419
20240814,122800,89062211,912,912,912,912,0
20240814,122700,89062211,912,912,912,912,27
20240814,122600,89037587,912,912,912,912,0
20240814,122500,89037587,912,912,912,912,0
20240814,122400,89037587,912,912,912,912,33
20240814,122300,89007491,912,912,912,910,163
20240814,122200,88858839,912,912,912,912,3
20240814,122100,88856103,912,912,912,912,0
20240814,122000,88856103,912,912,912,912,0
20240814,121900,88856103,912,912,912,912,0
20240814,121800,88856103,912,912,912,912,0
20240814,121700,88856103,912,910,912,910,164
20240814,121600,88706861,910,911,913,910,6130
20240814,121500,83128257,911,911,911,911,1100
20240814,121400,82126157,914,914,914,914,1
20240814,121300,82125243,914,914,914,914,0
20240814,121200,82125243,914,914,914,914,0
20240814,121100,82125243,914,914,914,914,0
20240814,121000,82125243,914,914,914,914,0
20240814,120900,82125243,914,914,914,914,0
20240814,120800,82125243,914,914,914,914,200
20240814,120700,81942443,914,914,914,914,0
20240814,120600,81942443,914,914,914,914,300
20240814,120500,81668243,914,914,914,914,319
20240814,120400,81376677,914,914,914,914,0
20240814,120300,81376677,914,910,914,910,8
20240814,120200,81369393,913,913,913,913,20
20240814,120100,81351133,913,913,913,913,349
20240814,120000,81032496,913,913,913,913,0
20240814,115900,81032496,913,913,913,913,85
20240814,115800,80954891,913,913,913,913,2
20240814,115700,80953065,910,910,910,910,1
20240814,115600,80952155,913,910,913,910,107
20240814,115500,80854770,913,913,913,909,132
20240814,115400,80734577,909,909,909,909,5
20240814,115300,80730032,913,913,913,913,85
20240814,115200,80652427,909,913,913,909,135
20240814,115100,80529692,913,910,913,910,3
20240814,115000,80526959,914,914,914,914,0
20240814,114900,80526959,914,914,914,914,5
20240814,114800,80522389,914,914,914,909,83
20240814,114700,80446827,914,914,914,914,0
20240814,114600,80446827,914,914,914,914,0
20240814,114500,80446827,914,913,914,910,3
20240814,114400,80444090,910,910,910,910,2650
20240814,114300,78032590,910,910,910,910,346
20240814,114200,77717730,914,914,914,914,0
20240814,114100,77717730,914,914,914,914,0
20240814,114000,77717730,914,914,914,914,0
20240814,113900,77717730,914,914,914,914,0
20240814,113800,77717730,914,914,914,914,0
20240814,113700,77717730,914,914,914,914,1
20240814,113600,77716816,910,910,910,910,22
20240814,113500,77696796,914,914,914,914,15
20240814,113400,77683086,914,914,914,914,0
20240814,113300,77683086,914,910,914,910,14
20240814,113200,77670330,914,914,914,914,10
20240814,113100,77661190,914,911,914,910,250
20240814,113000,77433390,913,916,916,913,551
20240814,112900,76930318,916,916,916,916,0
20240814,112800,76930318,916,916,916,916,0
20240814,112700,76930318,916,916,916,916,0
20240814,112600,76930318,916,916,916,916,0
20240814,112500,76930318,916,916,916,916,0
20240814,112400,76930318,916,916,916,916,0
20240814,112300,76930318,916,916,916,916,0
20240814,112200,76930318,916,914,916,914,4667
20240814,112100,72664678,916,916,916,916,0
20240814,112000,72664678,916,916,916,916,0
20240814,111900,72664678,916,916,916,916,0
20240814,111800,72664678,916,916,916,916,0
20240814,111700,72664678,916,916,916,916,0
20240814,111600,72664678,916,916,916,916,0
20240814,111500,72664678,916,916,916,916,4
20240814,111400,72661014,913,913,913,913,13
20240814,111300,72649145,916,910,916,910,2220
20240814,111200,70628927,916,916,916,916,0
20240814,111100,70628927,916,910,916,910,13
20240814,111000,70617079,911,911,911,911,2000
20240814,110900,68795079,916,916,916,916,0
20240814,110800,68795079,916,916,916,916,0
20240814,110700,68795079,916,916,916,916,0
20240814,110600,68795079,916,916,916,916,0
20240814,110500,68795079,916,912,916,910,10002
20240814,110400,59685150,912,912,912,912,0
20240814,110300,59685150,912,912,912,912,0
20240814,110200,59685150,912,912,912,912,0
20240814,110100,59685150,912,912,912,912,0
20240814,110000,59685150,912,912,912,912,0
20240814,105900,59685150,912,916,916,912,572
20240814,105800,59163391,916,916,916,916,0
20240814,105700,59163391,916,916,916,916,0
20240814,105600,59163391,916,916,916,916,0
20240814,105500,59163391,916,916,916,916,0
20240814,105400,59163391,916,916,916,916,0
20240814,105300,59163391,916,916,916,916,0
20240814,105200,59163391,916,916,916,916,494
20240814,105100,58710887,916,917,917,916,159
20240814,105000,58565112,917,917,917,917,1
20240814,104900,58564195,920,920,920,920,0
20240814,104800,58564195,920,919,920,919,2
20240814,104700,58562356,920,920,920,920,0
20240814,104600,58562356,920,920,920,920,0
20240814,104500,58562356,920,920,920,920,0
20240814,104400,58562356,920,920,920,920,0
20240814,104300,58562356,920,920,920,920,0
20240814,104200,58562356,920,920,920,920,0
20240814,104100,58562356,920,920,920,920,0
20240814,104000,58562356,920,920,920,920,3001
20240814,103900,55801436,918,918,918,918,5000
20240814,103800,51211436,919,919,919,919,2000
20240814,103700,49373436,919,919,919,919,0
20240814,103600,49373436,919,919,919,919,0
20240814,103500,49373436,919,919,919,919,0
20240814,103400,49373436,919,919,919,919,0
20240814,103300,49373436,919,919,919,919,0
20240814,103200,49373436,919,919,919,919,0
20240814,103100,49373436,919,919,919,919,0
20240814,103000,49373436,919,919,919,919,0
20240814,102900,49373436,919,919,919,919,1
20240814,102800,49372517,916,916,916,916,0
20240814,102700,49372517,916,916,916,916,0
20240814,102600,49372517,916,916,916,916,1478
20240814,102500,48018669,916,916,916,916,0
20240814,102400,48018669,916,916,916,916,0
20240814,102300,48018669,916,916,916,916,0
20240814,102200,48018669,916,916,916,916,0
20240814,102100,48018669,916,916,916,916,0
20240814,102000,48018669,916,916,916,916,131
20240814,101900,47898673,916,916,916,916,0
20240814,101800,47898673,916,916,916,916,0
20240814,101700,47898673,916,916,916,916,0
20240814,101600,47898673,916,916,916,916,1065
20240814,101500,46923133,916,916,916,916,0
20240814,101400,46923133,916,916,916,916,0
20240814,101300,46923133,916,916,916,916,1
20240814,101200,46922217,911,911,911,911,4000
20240814,101100,43278217,911,911,911,911,350
20240814,101000,42959367,911,911,911,911,0
20240814,100900,42959367,911,911,911,911,0
20240814,100800,42959367,911,911,911,911,50
20240814,100700,42913817,911,911,911,911,1554
20240814,100600,41498123,911,914,914,911,1095
20240814,100500,40498814,914,914,914,914,2
20240814,100400,40496986,915,916,916,915,1395
20240814,100300,39220127,916,916,916,916,66
20240814,100200,39159671,916,916,916,916,534
20240814,100100,38670527,921,921,921,921,1
20240814,100000,38669606,917,917,917,917,0
20240814,095900,38669606,917,917,917,917,0
20240814,095800,38669606,917,917,917,917,0
20240814,095700,38669606,917,917,917,917,0
20240814,095600,38669606,917,917,917,917,0
20240814,095500,38669606,917,917,917,917,200
20240814,095400,38486206,916,916,916,916,0
20240814,095300,38486206,916,916,916,916,0
20240814,095200,38486206,916,916,916,916,0
20240814,095100,38486206,916,916,916,916,0
20240814,095000,38486206,916,916,916,916,0
20240814,094900,38486206,916,916,916,916,2000
20240814,094800,36654206,915,923,923,915,4000
20240814,094700,32993084,923,923,923,923,1
20240814,094600,32992161,923,923,923,923,0
20240814,094500,32992161,923,921,923,921,305
20240814,094400,32710655,922,922,922,922,0
20240814,094300,32710655,922,922,922,922,77
20240814,094200,32639661,922,922,922,922,1
20240814,094100,32638739,922,922,922,922,9
20240814,094000,32630441,922,922,922,922,1877
20240814,093900,30899847,922,922,922,922,2
20240814,093800,30898003,922,922,922,922,0
20240814,093700,30898003,922,922,922,922,10
20240814,093600,30888783,922,922,922,922,0
20240814,093500,30888783,922,922,922,922,0
20240814,093400,30888783,922,922,922,922,145
20240814,093300,30755093,920,920,920,920,0
20240814,093200,30755093,920,921,921,920,5893
20240814,093100,25327650,921,921,921,921,3000
20240814,093000,22564650,922,922,922,922,0
20240814,092900,22564650,922,922,922,922,0
20240814,092800,22564650,922,922,922,922,193
20240814,092700,22386704,921,921,921,921,10
20240814,092600,22377494,922,921,922,921,35
20240814,092500,22345255,914,914,914,914,0
20240814,092400,22345255,914,914,914,914,0
20240814,092300,22345255,914,914,914,914,0
20240814,092200,22345255,914,914,914,914,0
20240814,092100,22345255,914,914,914,914,1000
20240814,092000,21431255,915,915,915,915,31
20240814,091900,21402890,910,921,921,910,6000
20240814,091800,15925726,922,922,922,922,300
20240814,091700,15649126,919,919,919,919,0
20240814,091600,15649126,919,922,922,919,6000
20240814,091500,10134183,922,922,922,922,1000
20240814,091400,9212183,922,922,922,922,0
20240814,091300,9212183,922,922,922,922,0
20240814,091200,9212183,922,922,922,922,11
20240814,091100,9202041,922,922,922,922,523
20240814,091000,8719835,922,922,922,922,222
20240814,090900,8515151,922,920,922,919,1239
20240814,090800,7376317,920,919,920,919,342
20240814,090700,7061719,919,914,919,914,1659
20240814,090600,5542323,914,914,914,914,0
20240814,090500,5542323,914,913,914,913,81
20240814,090400,5468365,912,912,912,912,0
20240814,090300,5468365,912,912,912,912,285
20240814,090200,5208445,912,912,912,912,1506
20240814,090100,3834973,912,904,912,902,3050
20240814,090000,1082373,901,905,905,901,1197