stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,190400,44551469,958,958,958,958,682
20240801,190300,44551469,958,958,958,958,0
20240801,190200,44551469,958,958,958,958,0
20240801,190100,44551469,958,958,958,958,0
20240801,190000,44551469,958,958,958,958,0
20240801,185900,44551469,958,958,958,958,0
20240801,185800,44551469,958,958,958,958,0
20240801,185700,44551469,958,958,958,958,0
20240801,185600,44551469,958,958,958,958,0
20240801,185500,44551469,958,958,958,958,0
20240801,185400,44551469,958,958,958,958,0
20240801,185300,44551469,958,958,958,958,0
20240801,185200,44551469,958,958,958,958,0
20240801,185100,44551469,958,958,958,958,0
20240801,185000,44551469,958,958,958,958,0
20240801,184900,44551469,958,958,958,958,0
20240801,184800,44551469,958,958,958,958,0
20240801,184700,44551469,958,958,958,958,0
20240801,184600,44551469,958,958,958,958,0
20240801,184500,44551469,958,958,958,958,0
20240801,184400,44551469,958,958,958,958,0
20240801,184300,44551469,958,958,958,958,0
20240801,184200,44551469,958,958,958,958,0
20240801,184100,44551469,958,958,958,958,0
20240801,184000,44551469,958,958,958,958,0
20240801,183900,44551469,958,958,958,958,0
20240801,183800,44551469,958,958,958,958,0
20240801,183700,44551469,958,958,958,958,0
20240801,183600,44551469,958,958,958,958,0
20240801,183500,44551469,958,958,958,958,0
20240801,183400,44551469,958,958,958,958,682
20240801,183300,44551469,958,958,958,958,0
20240801,183200,44551469,958,958,958,958,0
20240801,183100,44551469,958,958,958,958,0
20240801,183000,44551469,958,958,958,958,0
20240801,182900,44551469,958,958,958,958,0
20240801,182800,44551469,958,958,958,958,0
20240801,182700,44551469,958,958,958,958,0
20240801,182600,44551469,958,958,958,958,0
20240801,182500,44551469,958,958,958,958,0
20240801,182400,44551469,958,958,958,958,0
20240801,182300,44551469,958,958,958,958,0
20240801,182200,44551469,958,958,958,958,0
20240801,182100,44551469,958,958,958,958,0
20240801,182000,44551469,958,958,958,958,0
20240801,181900,44551469,958,958,958,958,0
20240801,181800,44551469,958,958,958,958,0
20240801,181700,44551469,958,958,958,958,0
20240801,181600,44551469,958,958,958,958,0
20240801,181500,44551469,958,958,958,958,0
20240801,181400,44551469,958,958,958,958,0
20240801,181300,44551469,958,958,958,958,0
20240801,181200,44551469,958,958,958,958,0
20240801,181100,44551469,958,958,958,958,0
20240801,181000,44551469,958,958,958,958,0
20240801,180900,44551469,958,958,958,958,0
20240801,180800,44551469,958,958,958,958,0
20240801,180700,44551469,958,958,958,958,0
20240801,180600,44551469,958,958,958,958,0
20240801,180500,44551469,958,958,958,958,0
20240801,180400,44551469,958,958,958,958,682
20240801,180300,44551469,958,958,958,958,0
20240801,180200,44551469,958,958,958,958,0
20240801,180100,44551469,958,958,958,958,0
20240801,180000,44551469,958,958,958,958,0
20240801,175900,44551469,958,958,958,958,0
20240801,175800,44551469,958,958,958,958,0
20240801,175700,44551469,958,958,958,958,0
20240801,175600,44551469,958,958,958,958,0
20240801,175500,44551469,958,958,958,958,0
20240801,175400,44551469,958,958,958,958,0
20240801,175300,44551469,958,958,958,958,0
20240801,175200,44551469,958,958,958,958,0
20240801,175100,44551469,958,958,958,958,0
20240801,175000,44551469,958,958,958,958,0
20240801,174900,44551469,958,958,958,958,0
20240801,174800,44551469,958,958,958,958,0
20240801,174700,44551469,958,958,958,958,0
20240801,174600,44551469,958,958,958,958,0
20240801,174500,44551469,958,958,958,958,0
20240801,174400,44551469,958,958,958,958,0
20240801,174300,44551469,958,958,958,958,0
20240801,174200,44551469,958,958,958,958,0
20240801,174100,44551469,958,958,958,958,0
20240801,174000,44551469,958,958,958,958,0
20240801,173900,44551469,958,958,958,958,0
20240801,173800,44551469,958,958,958,958,0
20240801,173700,44551469,958,958,958,958,0
20240801,173600,44551469,958,958,958,958,0
20240801,173500,44551469,958,958,958,958,0
20240801,173400,44551469,958,958,958,958,682
20240801,173300,44551469,958,958,958,958,0
20240801,173200,44551469,958,958,958,958,0
20240801,173100,44551469,958,958,958,958,0
20240801,173000,44551469,958,958,958,958,0
20240801,172900,44551469,958,958,958,958,0
20240801,172800,44551469,958,958,958,958,0
20240801,172700,44551469,958,958,958,958,0
20240801,172600,44551469,958,958,958,958,0
20240801,172500,44551469,958,958,958,958,0
20240801,172400,44551469,958,958,958,958,0
20240801,172300,44551469,958,958,958,958,0
20240801,172200,44551469,958,958,958,958,0
20240801,172100,44551469,958,958,958,958,0
20240801,172000,44551469,958,958,958,958,0
20240801,171900,44551469,958,958,958,958,0
20240801,171800,44551469,958,958,958,958,0
20240801,171700,44551469,958,958,958,958,0
20240801,171600,44551469,958,958,958,958,0
20240801,171500,44551469,958,958,958,958,0
20240801,171400,44551469,958,958,958,958,0
20240801,171300,44551469,958,958,958,958,0
20240801,171200,44551469,958,958,958,958,0
20240801,171100,44551469,958,958,958,958,0
20240801,171000,44551469,958,958,958,958,0
20240801,170900,44551469,958,958,958,958,0
20240801,170800,44551469,958,958,958,958,0
20240801,170700,44551469,958,958,958,958,0
20240801,170600,44551469,958,958,958,958,0
20240801,170500,44551469,958,958,958,958,0
20240801,170400,44551469,958,958,958,958,682
20240801,170300,44551469,958,958,958,958,0
20240801,170200,44551469,958,958,958,958,0
20240801,170100,44551469,958,958,958,958,0
20240801,170000,44551469,958,958,958,958,0
20240801,165900,44551469,958,958,958,958,0
20240801,165800,44551469,958,958,958,958,0
20240801,165700,44551469,958,958,958,958,0
20240801,165600,44551469,958,958,958,958,0
20240801,165500,44551469,958,958,958,958,0
20240801,165400,44551469,958,958,958,958,0
20240801,165300,44551469,958,958,958,958,0
20240801,165200,44551469,958,958,958,958,0
20240801,165100,44551469,958,958,958,958,0
20240801,165000,44551469,958,958,958,958,0
20240801,164900,44551469,958,958,958,958,0
20240801,164800,44551469,958,958,958,958,0
20240801,164700,44551469,958,958,958,958,0
20240801,164600,44551469,958,958,958,958,0
20240801,164500,44551469,958,958,958,958,0
20240801,164400,44551469,958,958,958,958,0
20240801,164300,44551469,958,958,958,958,0
20240801,164200,44551469,958,958,958,958,0
20240801,164100,44551469,958,958,958,958,0
20240801,164000,44551469,958,958,958,958,0
20240801,163900,44551469,958,958,958,958,0
20240801,163800,44551469,958,958,958,958,0
20240801,163700,44551469,958,958,958,958,0
20240801,163600,44551469,958,958,958,958,0
20240801,163500,44551469,958,958,958,958,0
20240801,163400,44551469,958,958,958,958,682
20240801,163300,44551469,958,958,958,958,0
20240801,163200,44551469,958,958,958,958,0
20240801,163100,44551469,958,958,958,958,0
20240801,163000,44551469,958,958,958,958,0
20240801,162900,44551469,958,958,958,958,0
20240801,162800,44551469,958,958,958,958,0
20240801,162700,44551469,958,958,958,958,0
20240801,162600,44551469,958,958,958,958,0
20240801,162500,44551469,958,958,958,958,0
20240801,162400,44551469,958,958,958,958,0
20240801,162300,44551469,958,958,958,958,0
20240801,162200,44551469,958,958,958,958,0
20240801,162100,44551469,958,958,958,958,0
20240801,162000,44551469,958,958,958,958,0
20240801,161900,44551469,958,958,958,958,0
20240801,161800,44551469,958,958,958,958,0
20240801,161700,44551469,958,958,958,958,0
20240801,161600,44551469,958,958,958,958,0
20240801,161500,44551469,958,958,958,958,0
20240801,161400,44551469,958,958,958,958,0
20240801,161300,44551469,958,958,958,958,0
20240801,161200,44551469,958,958,958,958,0
20240801,161100,44551469,958,958,958,958,0
20240801,161000,44551469,958,958,958,958,0
20240801,160900,44551469,958,958,958,958,0
20240801,160800,44551469,958,958,958,958,0
20240801,160700,44551469,958,958,958,958,0
20240801,160600,44551469,958,958,958,958,0
20240801,160500,44551469,958,958,958,958,0
20240801,160400,44551469,958,958,958,958,682
20240801,160300,44551469,958,958,958,958,0
20240801,160200,44551469,958,958,958,958,0
20240801,160100,44551469,958,958,958,958,0
20240801,160000,44551469,958,958,958,958,0
20240801,155900,44551469,958,958,958,958,0
20240801,155800,44551469,958,958,958,958,0
20240801,155700,44551469,958,958,958,958,0
20240801,155600,44551469,958,958,958,958,0
20240801,155500,44551469,958,958,958,958,0
20240801,155400,44551469,958,958,958,958,0
20240801,155300,44551469,958,958,958,958,0
20240801,155200,44551469,958,958,958,958,0
20240801,155100,44551469,958,958,958,958,0
20240801,155000,44551469,958,958,958,958,0
20240801,154900,44551469,958,958,958,958,0
20240801,154800,44551469,958,958,958,958,0
20240801,154700,44551469,958,958,958,958,0
20240801,154600,44551469,958,958,958,958,0
20240801,154500,44551469,958,958,958,958,0
20240801,154400,44551469,958,958,958,958,0
20240801,154300,44551469,958,958,958,958,0
20240801,154200,44551469,958,958,958,958,0
20240801,154100,44551469,958,958,958,958,0
20240801,154000,44551469,958,958,958,958,0
20240801,153900,44551469,958,958,958,958,0
20240801,153800,44551469,958,958,958,958,0
20240801,153700,44551469,958,958,958,958,0
20240801,153600,44551469,958,958,958,958,0
20240801,153500,44551469,958,958,958,958,0
20240801,153400,44551469,958,958,958,958,682
20240801,153300,44551469,958,958,958,958,0
20240801,153200,44551469,958,958,958,958,0
20240801,153100,44551469,958,958,958,958,0
20240801,153000,44551469,958,958,958,958,682
20240801,152900,43898113,958,958,958,958,0
20240801,152800,43898113,958,958,958,958,0
20240801,152700,43898113,958,958,958,958,0
20240801,152600,43898113,958,958,958,958,0
20240801,152500,43898113,958,958,958,958,0
20240801,152400,43898113,958,958,958,958,0
20240801,152300,43898113,958,958,958,958,0
20240801,152200,43898113,958,958,958,958,0
20240801,152100,43898113,958,958,958,958,0
20240801,152000,43898113,958,958,958,958,0
20240801,151900,43898113,958,958,958,958,0
20240801,151800,43898113,958,958,958,958,0
20240801,151700,43898113,958,958,958,958,0
20240801,151600,43898113,958,958,958,958,0
20240801,151500,43898113,958,958,958,958,389
20240801,151400,43525451,958,958,958,958,0
20240801,151300,43525451,958,958,958,958,0
20240801,151200,43525451,958,958,958,958,0
20240801,151100,43525451,958,958,958,958,0
20240801,151000,43525451,958,958,958,958,0
20240801,150900,43525451,958,958,958,958,0
20240801,150800,43525451,958,958,958,958,0
20240801,150700,43525451,958,958,958,958,12
20240801,150600,43513955,958,958,958,958,37
20240801,150500,43478509,958,957,958,957,5012
20240801,150400,38679783,957,957,957,957,0
20240801,150300,38679783,957,957,957,957,0
20240801,150200,38679783,957,957,957,957,0
20240801,150100,38679783,957,957,957,957,0
20240801,150000,38679783,957,957,957,957,0
20240801,145900,38679783,957,957,957,957,0
20240801,145800,38679783,957,957,957,957,0
20240801,145700,38679783,957,957,957,957,0
20240801,145600,38679783,957,957,957,957,0
20240801,145500,38679783,957,957,957,957,0
20240801,145400,38679783,957,957,957,957,0
20240801,145300,38679783,957,957,957,957,0
20240801,145200,38679783,957,957,957,957,0
20240801,145100,38679783,957,957,957,957,0
20240801,145000,38679783,957,957,957,957,0
20240801,144900,38679783,957,957,957,957,0
20240801,144800,38679783,957,957,957,957,5
20240801,144700,38674998,957,957,957,957,20
20240801,144600,38655858,958,958,958,958,0
20240801,144500,38655858,958,958,958,958,0
20240801,144400,38655858,958,958,958,958,1
20240801,144300,38654900,959,959,959,959,0
20240801,144200,38654900,959,959,959,959,0
20240801,144100,38654900,959,959,959,959,0
20240801,144000,38654900,959,959,959,959,0
20240801,143900,38654900,959,959,959,959,0
20240801,143800,38654900,959,959,959,959,0
20240801,143700,38654900,959,959,959,959,0
20240801,143600,38654900,959,959,959,959,0
20240801,143500,38654900,959,959,959,959,0
20240801,143400,38654900,959,959,959,959,0
20240801,143300,38654900,959,959,959,959,0
20240801,143200,38654900,959,959,959,959,0
20240801,143100,38654900,959,959,959,959,0
20240801,143000,38654900,959,959,959,959,0
20240801,142900,38654900,959,959,959,959,0
20240801,142800,38654900,959,959,959,959,0
20240801,142700,38654900,959,959,959,959,0
20240801,142600,38654900,959,959,959,959,0
20240801,142500,38654900,959,959,959,959,0
20240801,142400,38654900,959,959,959,959,0
20240801,142300,38654900,959,959,959,959,0
20240801,142200,38654900,959,959,959,959,0
20240801,142100,38654900,959,959,959,959,0
20240801,142000,38654900,959,959,959,959,0
20240801,141900,38654900,959,959,959,959,0
20240801,141800,38654900,959,959,959,959,0
20240801,141700,38654900,959,959,959,959,1184
20240801,141600,37519444,959,959,959,959,0
20240801,141500,37519444,959,959,959,959,0
20240801,141400,37519444,959,959,959,959,0
20240801,141300,37519444,959,959,959,959,6000
20240801,141200,31765444,960,960,960,960,0
20240801,141100,31765444,960,960,960,960,0
20240801,141000,31765444,960,960,960,960,0
20240801,140900,31765444,960,960,960,960,0
20240801,140800,31765444,960,960,960,960,0
20240801,140700,31765444,960,960,960,960,0
20240801,140600,31765444,960,960,960,960,0
20240801,140500,31765444,960,948,960,946,2103
20240801,140400,29772482,955,955,955,955,0
20240801,140300,29772482,955,948,955,948,872
20240801,140200,28945819,955,955,955,955,1
20240801,140100,28944864,948,950,950,948,1900
20240801,140000,27141478,955,955,955,955,0
20240801,135900,27141478,955,955,955,955,1
20240801,135800,27140523,950,950,950,950,0
20240801,135700,27140523,950,950,950,950,0
20240801,135600,27140523,950,950,950,950,0
20240801,135500,27140523,950,950,950,950,0
20240801,135400,27140523,950,950,950,950,0
20240801,135300,27140523,950,950,950,950,0
20240801,135200,27140523,950,950,950,950,0
20240801,135100,27140523,950,954,954,948,1101
20240801,135000,26096516,955,955,955,955,0
20240801,134900,26096516,955,955,955,955,384
20240801,134800,25729796,960,960,960,960,0
20240801,134700,25729796,960,960,960,960,0
20240801,134600,25729796,960,960,960,960,0
20240801,134500,25729796,960,960,960,960,2
20240801,134400,25727876,960,960,960,960,101
20240801,134300,25630916,960,960,960,960,0
20240801,134200,25630916,960,960,960,960,0
20240801,134100,25630916,960,960,960,960,0
20240801,134000,25630916,960,960,960,960,0
20240801,133900,25630916,960,960,960,960,0
20240801,133800,25630916,960,960,960,960,0
20240801,133700,25630916,960,960,960,960,0
20240801,133600,25630916,960,960,960,960,0
20240801,133500,25630916,960,960,960,960,0
20240801,133400,25630916,960,960,960,960,0
20240801,133300,25630916,960,955,960,955,5260
20240801,133200,20589829,955,955,955,955,0
20240801,133100,20589829,955,955,955,955,0
20240801,133000,20589829,955,955,955,955,0
20240801,132900,20589829,955,955,955,955,0
20240801,132800,20589829,955,955,955,955,0
20240801,132700,20589829,955,955,955,955,0
20240801,132600,20589829,955,955,955,955,0
20240801,132500,20589829,955,955,955,955,0
20240801,132400,20589829,955,955,955,955,0
20240801,132300,20589829,955,955,955,955,0
20240801,132200,20589829,955,955,955,955,314
20240801,132100,20289959,955,955,955,955,0
20240801,132000,20289959,955,955,955,955,1
20240801,131900,20289004,946,946,946,946,0
20240801,131800,20289004,946,946,946,946,0
20240801,131700,20289004,946,946,946,946,0
20240801,131600,20289004,946,946,946,946,0
20240801,131500,20289004,946,946,946,946,0
20240801,131400,20289004,946,946,946,946,0
20240801,131300,20289004,946,946,946,946,0
20240801,131200,20289004,946,946,946,946,50
20240801,131100,20241704,955,955,955,955,0
20240801,131000,20241704,955,955,955,955,0
20240801,130900,20241704,955,955,955,955,0
20240801,130800,20241704,955,955,955,955,1
20240801,130700,20240749,946,946,946,946,0
20240801,130600,20240749,946,946,946,946,0
20240801,130500,20240749,946,946,946,946,0
20240801,130400,20240749,946,946,946,946,0
20240801,130300,20240749,946,949,949,946,1766
20240801,130200,18569506,955,955,955,955,0
20240801,130100,18569506,955,954,955,954,4
20240801,130000,18565689,948,948,948,948,0
20240801,125900,18565689,948,948,948,948,3
20240801,125800,18562845,947,948,948,947,579
20240801,125700,18014224,955,955,955,955,0
20240801,125600,18014224,955,955,955,955,0
20240801,125500,18014224,955,955,955,955,0
20240801,125400,18014224,955,955,955,955,0
20240801,125300,18014224,955,955,955,955,100
20240801,125200,17918724,955,955,955,955,0
20240801,125100,17918724,955,955,955,955,0
20240801,125000,17918724,955,955,955,955,0
20240801,124900,17918724,955,955,955,955,0
20240801,124800,17918724,955,955,955,955,0
20240801,124700,17918724,955,955,955,955,0
20240801,124600,17918724,955,955,955,955,0
20240801,124500,17918724,955,955,955,955,0
20240801,124400,17918724,955,955,955,955,0
20240801,124300,17918724,955,955,955,955,0
20240801,124200,17918724,955,955,955,955,0
20240801,124100,17918724,955,955,955,955,0
20240801,124000,17918724,955,955,955,955,0
20240801,123900,17918724,955,955,955,955,0
20240801,123800,17918724,955,955,955,955,0
20240801,123700,17918724,955,955,955,955,0
20240801,123600,17918724,955,955,955,955,0
20240801,123500,17918724,955,955,955,955,0
20240801,123400,17918724,955,955,955,955,0
20240801,123300,17918724,955,955,955,955,0
20240801,123200,17918724,955,955,955,955,0
20240801,123100,17918724,955,955,955,955,0
20240801,123000,17918724,955,955,955,955,0
20240801,122900,17918724,955,955,955,955,0
20240801,122800,17918724,955,955,955,955,0
20240801,122700,17918724,955,955,955,955,0
20240801,122600,17918724,955,955,955,955,0
20240801,122500,17918724,955,955,955,955,0
20240801,122400,17918724,955,955,955,955,0
20240801,122300,17918724,955,955,955,955,0
20240801,122200,17918724,955,955,955,955,0
20240801,122100,17918724,955,955,955,955,0
20240801,122000,17918724,955,955,955,955,0
20240801,121900,17918724,955,955,955,955,0
20240801,121800,17918724,955,955,955,955,0
20240801,121700,17918724,955,955,955,955,0
20240801,121600,17918724,955,955,955,955,0
20240801,121500,17918724,955,955,955,955,0
20240801,121400,17918724,955,955,955,955,0
20240801,121300,17918724,955,955,955,955,0
20240801,121200,17918724,955,955,955,955,0
20240801,121100,17918724,955,955,955,955,0
20240801,121000,17918724,955,955,955,955,0
20240801,120900,17918724,955,955,955,955,0
20240801,120800,17918724,955,955,955,955,0
20240801,120700,17918724,955,955,955,955,0
20240801,120600,17918724,955,955,955,955,0
20240801,120500,17918724,955,955,955,955,0
20240801,120400,17918724,955,955,955,955,1
20240801,120300,17917769,955,955,955,955,0
20240801,120200,17917769,955,955,955,955,0
20240801,120100,17917769,955,955,955,955,0
20240801,120000,17917769,955,955,955,955,0
20240801,115900,17917769,955,955,955,955,0
20240801,115800,17917769,955,955,955,955,0
20240801,115700,17917769,955,955,955,955,0
20240801,115600,17917769,955,955,955,955,0
20240801,115500,17917769,955,955,955,955,0
20240801,115400,17917769,955,955,955,955,0
20240801,115300,17917769,955,955,955,955,0
20240801,115200,17917769,955,955,955,955,0
20240801,115100,17917769,955,955,955,955,0
20240801,115000,17917769,955,955,955,955,0
20240801,114900,17917769,955,955,955,955,0
20240801,114800,17917769,955,955,955,955,1
20240801,114700,17916814,946,946,946,946,0
20240801,114600,17916814,946,946,946,946,0
20240801,114500,17916814,946,946,946,946,0
20240801,114400,17916814,946,948,948,946,867
20240801,114300,17095546,956,956,956,956,0
20240801,114200,17095546,956,956,956,956,0
20240801,114100,17095546,956,956,956,956,0
20240801,114000,17095546,956,956,956,956,0
20240801,113900,17095546,956,956,956,956,50
20240801,113800,17047746,957,957,957,957,0
20240801,113700,17047746,957,957,957,957,0
20240801,113600,17047746,957,957,957,957,0
20240801,113500,17047746,957,957,957,957,0
20240801,113400,17047746,957,957,957,957,0
20240801,113300,17047746,957,957,957,957,0
20240801,113200,17047746,957,957,957,957,0
20240801,113100,17047746,957,957,957,957,0
20240801,113000,17047746,957,957,957,957,0
20240801,112900,17047746,957,957,957,957,0
20240801,112800,17047746,957,957,957,957,0
20240801,112700,17047746,957,957,957,957,0
20240801,112600,17047746,957,957,957,957,0
20240801,112500,17047746,957,957,957,957,0
20240801,112400,17047746,957,957,957,957,0
20240801,112300,17047746,957,957,957,957,0
20240801,112200,17047746,957,957,957,957,0
20240801,112100,17047746,957,957,957,957,0
20240801,112000,17047746,957,957,957,957,0
20240801,111900,17047746,957,957,957,957,0
20240801,111800,17047746,957,957,957,957,0
20240801,111700,17047746,957,957,957,957,0
20240801,111600,17047746,957,957,957,957,0
20240801,111500,17047746,957,957,957,957,0
20240801,111400,17047746,957,957,957,957,0
20240801,111300,17047746,957,957,957,957,0
20240801,111200,17047746,957,957,957,957,0
20240801,111100,17047746,957,957,957,957,2823
20240801,111000,14346135,957,957,957,957,0
20240801,110900,14346135,957,957,957,957,0
20240801,110800,14346135,957,957,957,957,0
20240801,110700,14346135,957,956,957,956,1764
20240801,110600,12659341,956,956,956,956,1
20240801,110500,12658385,946,946,946,946,12
20240801,110400,12647033,956,956,956,956,0
20240801,110300,12647033,956,956,956,956,0
20240801,110200,12647033,956,956,956,956,1
20240801,110100,12646077,948,948,948,948,0
20240801,110000,12646077,948,948,948,948,0
20240801,105900,12646077,948,948,948,948,0
20240801,105800,12646077,948,948,948,948,707
20240801,105700,11975841,958,958,958,958,0
20240801,105600,11975841,958,958,958,958,0
20240801,105500,11975841,958,958,958,958,0
20240801,105400,11975841,958,958,958,958,0
20240801,105300,11975841,958,958,958,958,0
20240801,105200,11975841,958,958,958,958,0
20240801,105100,11975841,958,958,958,958,0
20240801,105000,11975841,958,958,958,958,0
20240801,104900,11975841,958,958,958,958,0
20240801,104800,11975841,958,958,958,958,0
20240801,104700,11975841,958,958,958,958,0
20240801,104600,11975841,958,958,958,958,0
20240801,104500,11975841,958,957,958,957,3
20240801,104400,11972969,949,949,949,949,0
20240801,104300,11972969,949,949,949,949,0
20240801,104200,11972969,949,949,949,949,0
20240801,104100,11972969,949,949,949,949,0
20240801,104000,11972969,949,949,949,949,0
20240801,103900,11972969,949,949,949,949,0
20240801,103800,11972969,949,949,949,949,0
20240801,103700,11972969,949,949,949,949,0
20240801,103600,11972969,949,949,949,949,0
20240801,103500,11972969,949,949,949,949,709
20240801,103400,11300128,949,949,949,949,0
20240801,103300,11300128,949,949,949,949,18
20240801,103200,11283046,946,946,946,946,0
20240801,103100,11283046,946,946,946,946,0
20240801,103000,11283046,946,946,946,946,1
20240801,102900,11282100,958,958,958,958,0
20240801,102800,11282100,958,958,958,958,0
20240801,102700,11282100,958,958,958,958,0
20240801,102600,11282100,958,958,958,958,0
20240801,102500,11282100,958,958,958,958,0
20240801,102400,11282100,958,958,958,958,0
20240801,102300,11282100,958,958,958,958,0
20240801,102200,11282100,958,958,958,958,0
20240801,102100,11282100,958,958,958,958,0
20240801,102000,11282100,958,958,958,958,0
20240801,101900,11282100,958,958,958,958,0
20240801,101800,11282100,958,958,958,958,0
20240801,101700,11282100,958,958,958,958,0
20240801,101600,11282100,958,958,958,958,0
20240801,101500,11282100,958,958,958,958,0
20240801,101400,11282100,958,958,958,958,0
20240801,101300,11282100,958,958,958,958,0
20240801,101200,11282100,958,958,958,958,0
20240801,101100,11282100,958,958,958,958,0
20240801,101000,11282100,958,958,958,958,0
20240801,100900,11282100,958,958,958,958,0
20240801,100800,11282100,958,958,958,958,0
20240801,100700,11282100,958,958,958,958,0
20240801,100600,11282100,958,958,958,958,0
20240801,100500,11282100,958,958,958,958,0
20240801,100400,11282100,958,958,958,958,0
20240801,100300,11282100,958,958,958,958,0
20240801,100200,11282100,958,958,958,958,1
20240801,100100,11281142,957,956,957,956,5
20240801,100000,11276361,958,958,958,958,500
20240801,095900,10797361,958,958,958,958,1000
20240801,095800,9839361,958,958,958,958,0
20240801,095700,9839361,958,958,958,958,0
20240801,095600,9839361,958,958,958,958,0
20240801,095500,9839361,958,958,958,958,0
20240801,095400,9839361,958,958,958,958,0
20240801,095300,9839361,958,958,958,958,1
20240801,095200,9838403,956,956,956,956,500
20240801,095100,9360403,956,956,956,956,111
20240801,095000,9254287,956,956,956,956,0
20240801,094900,9254287,956,956,956,956,0
20240801,094800,9254287,956,956,956,956,0
20240801,094700,9254287,956,956,956,956,0
20240801,094600,9254287,956,956,956,956,0
20240801,094500,9254287,956,956,956,956,402
20240801,094400,8869975,956,956,956,956,2
20240801,094300,8868063,956,958,958,956,1757
20240801,094200,7185207,961,961,961,961,0
20240801,094100,7185207,961,961,961,961,0
20240801,094000,7185207,961,961,961,961,0
20240801,093900,7185207,961,961,961,961,2
20240801,093800,7183285,962,962,962,962,0
20240801,093700,7183285,962,962,962,962,0
20240801,093600,7183285,962,962,962,962,0
20240801,093500,7183285,962,962,962,962,0
20240801,093400,7183285,962,962,962,962,0
20240801,093300,7183285,962,962,962,962,0
20240801,093200,7183285,962,962,962,962,0
20240801,093100,7183285,962,958,962,958,4
20240801,093000,7179449,958,958,958,958,100
20240801,092900,7083649,958,958,958,958,0
20240801,092800,7083649,958,958,958,958,14
20240801,092700,7070237,963,963,963,963,0
20240801,092600,7070237,963,963,963,963,1
20240801,092500,7069274,964,964,964,964,0
20240801,092400,7069274,964,964,964,964,0
20240801,092300,7069274,964,964,964,964,0
20240801,092200,7069274,964,964,964,964,0
20240801,092100,7069274,964,964,964,964,0
20240801,092000,7069274,964,964,964,964,0
20240801,091900,7069274,964,964,964,964,0
20240801,091800,7069274,964,964,964,964,0
20240801,091700,7069274,964,964,964,964,0
20240801,091600,7069274,964,964,964,964,1
20240801,091500,7068310,964,964,964,964,0
20240801,091400,7068310,964,964,964,964,0
20240801,091300,7068310,964,963,964,963,890
20240801,091200,6210484,964,963,964,963,111
20240801,091100,6103590,964,964,964,964,762
20240801,091000,5369022,964,965,965,964,298
20240801,090900,5081457,964,964,964,964,233
20240801,090800,4856845,964,963,964,963,804
20240801,090700,4082434,963,963,963,963,262
20240801,090600,3830128,964,957,964,957,343
20240801,090500,3501870,966,975,975,966,1264
20240801,090400,2278686,976,976,976,976,0
20240801,090300,2278686,976,962,976,962,250
20240801,090200,2035148,979,978,980,978,1001
20240801,090100,1054916,980,980,980,980,1
20240801,090000,1053936,936,936,936,936,1126