stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190400,11419787,917,917,917,917,491
20240808,190300,11419787,917,917,917,917,0
20240808,190200,11419787,917,917,917,917,0
20240808,190100,11419787,917,917,917,917,0
20240808,190000,11419787,917,917,917,917,0
20240808,185900,11419787,917,917,917,917,0
20240808,185800,11419787,917,917,917,917,0
20240808,185700,11419787,917,917,917,917,0
20240808,185600,11419787,917,917,917,917,0
20240808,185500,11419787,917,917,917,917,0
20240808,185400,11419787,917,917,917,917,0
20240808,185300,11419787,917,917,917,917,0
20240808,185200,11419787,917,917,917,917,0
20240808,185100,11419787,917,917,917,917,0
20240808,185000,11419787,917,917,917,917,0
20240808,184900,11419787,917,917,917,917,0
20240808,184800,11419787,917,917,917,917,0
20240808,184700,11419787,917,917,917,917,0
20240808,184600,11419787,917,917,917,917,0
20240808,184500,11419787,917,917,917,917,0
20240808,184400,11419787,917,917,917,917,0
20240808,184300,11419787,917,917,917,917,0
20240808,184200,11419787,917,917,917,917,0
20240808,184100,11419787,917,917,917,917,0
20240808,184000,11419787,917,917,917,917,0
20240808,183900,11419787,917,917,917,917,0
20240808,183800,11419787,917,917,917,917,0
20240808,183700,11419787,917,917,917,917,0
20240808,183600,11419787,917,917,917,917,0
20240808,183500,11419787,917,917,917,917,0
20240808,183400,11419787,917,917,917,917,491
20240808,183300,11419787,917,917,917,917,0
20240808,183200,11419787,917,917,917,917,0
20240808,183100,11419787,917,917,917,917,0
20240808,183000,11419787,917,917,917,917,0
20240808,182900,11419787,917,917,917,917,0
20240808,182800,11419787,917,917,917,917,0
20240808,182700,11419787,917,917,917,917,0
20240808,182600,11419787,917,917,917,917,0
20240808,182500,11419787,917,917,917,917,0
20240808,182400,11419787,917,917,917,917,0
20240808,182300,11419787,917,917,917,917,0
20240808,182200,11419787,917,917,917,917,0
20240808,182100,11419787,917,917,917,917,0
20240808,182000,11419787,917,917,917,917,0
20240808,181900,11419787,917,917,917,917,0
20240808,181800,11419787,917,917,917,917,0
20240808,181700,11419787,917,917,917,917,0
20240808,181600,11419787,917,917,917,917,0
20240808,181500,11419787,917,917,917,917,0
20240808,181400,11419787,917,917,917,917,0
20240808,181300,11419787,917,917,917,917,0
20240808,181200,11419787,917,917,917,917,0
20240808,181100,11419787,917,917,917,917,0
20240808,181000,11419787,917,917,917,917,0
20240808,180900,11419787,917,917,917,917,0
20240808,180800,11419787,917,917,917,917,0
20240808,180700,11419787,917,917,917,917,0
20240808,180600,11419787,917,917,917,917,0
20240808,180500,11419787,917,917,917,917,0
20240808,180400,11419787,917,917,917,917,491
20240808,180300,11419787,917,917,917,917,0
20240808,180200,11419787,917,917,917,917,0
20240808,180100,11419787,917,917,917,917,0
20240808,180000,11419787,917,917,917,917,0
20240808,175900,11419787,917,917,917,917,0
20240808,175800,11419787,917,917,917,917,0
20240808,175700,11419787,917,917,917,917,0
20240808,175600,11419787,917,917,917,917,0
20240808,175500,11419787,917,917,917,917,0
20240808,175400,11419787,917,917,917,917,0
20240808,175300,11419787,917,917,917,917,0
20240808,175200,11419787,917,917,917,917,0
20240808,175100,11419787,917,917,917,917,0
20240808,175000,11419787,917,917,917,917,0
20240808,174900,11419787,917,917,917,917,0
20240808,174800,11419787,917,917,917,917,0
20240808,174700,11419787,917,917,917,917,0
20240808,174600,11419787,917,917,917,917,0
20240808,174500,11419787,917,917,917,917,0
20240808,174400,11419787,917,917,917,917,0
20240808,174300,11419787,917,917,917,917,0
20240808,174200,11419787,917,917,917,917,0
20240808,174100,11419787,917,917,917,917,0
20240808,174000,11419787,917,917,917,917,0
20240808,173900,11419787,917,917,917,917,0
20240808,173800,11419787,917,917,917,917,0
20240808,173700,11419787,917,917,917,917,0
20240808,173600,11419787,917,917,917,917,0
20240808,173500,11419787,917,917,917,917,0
20240808,173400,11419787,917,917,917,917,491
20240808,173300,11419787,917,917,917,917,0
20240808,173200,11419787,917,917,917,917,0
20240808,173100,11419787,917,917,917,917,0
20240808,173000,11419787,917,917,917,917,0
20240808,172900,11419787,917,917,917,917,0
20240808,172800,11419787,917,917,917,917,0
20240808,172700,11419787,917,917,917,917,0
20240808,172600,11419787,917,917,917,917,0
20240808,172500,11419787,917,917,917,917,0
20240808,172400,11419787,917,917,917,917,0
20240808,172300,11419787,917,917,917,917,0
20240808,172200,11419787,917,917,917,917,0
20240808,172100,11419787,917,917,917,917,0
20240808,172000,11419787,917,917,917,917,0
20240808,171900,11419787,917,917,917,917,0
20240808,171800,11419787,917,917,917,917,0
20240808,171700,11419787,917,917,917,917,0
20240808,171600,11419787,917,917,917,917,0
20240808,171500,11419787,917,917,917,917,0
20240808,171400,11419787,917,917,917,917,0
20240808,171300,11419787,917,917,917,917,0
20240808,171200,11419787,917,917,917,917,0
20240808,171100,11419787,917,917,917,917,0
20240808,171000,11419787,917,917,917,917,0
20240808,170900,11419787,917,917,917,917,0
20240808,170800,11419787,917,917,917,917,0
20240808,170700,11419787,917,917,917,917,0
20240808,170600,11419787,917,917,917,917,0
20240808,170500,11419787,917,917,917,917,0
20240808,170400,11419787,917,917,917,917,491
20240808,170300,11419787,917,917,917,917,0
20240808,170200,11419787,917,917,917,917,0
20240808,170100,11419787,917,917,917,917,0
20240808,170000,11419787,917,917,917,917,0
20240808,165900,11419787,917,917,917,917,0
20240808,165800,11419787,917,917,917,917,0
20240808,165700,11419787,917,917,917,917,0
20240808,165600,11419787,917,917,917,917,0
20240808,165500,11419787,917,917,917,917,0
20240808,165400,11419787,917,917,917,917,0
20240808,165300,11419787,917,917,917,917,0
20240808,165200,11419787,917,917,917,917,0
20240808,165100,11419787,917,917,917,917,0
20240808,165000,11419787,917,917,917,917,0
20240808,164900,11419787,917,917,917,917,0
20240808,164800,11419787,917,917,917,917,0
20240808,164700,11419787,917,917,917,917,0
20240808,164600,11419787,917,917,917,917,0
20240808,164500,11419787,917,917,917,917,0
20240808,164400,11419787,917,917,917,917,0
20240808,164300,11419787,917,917,917,917,0
20240808,164200,11419787,917,917,917,917,0
20240808,164100,11419787,917,917,917,917,0
20240808,164000,11419787,917,917,917,917,0
20240808,163900,11419787,917,917,917,917,0
20240808,163800,11419787,917,917,917,917,0
20240808,163700,11419787,917,917,917,917,0
20240808,163600,11419787,917,917,917,917,0
20240808,163500,11419787,917,917,917,917,0
20240808,163400,11419787,917,917,917,917,491
20240808,163300,11419787,917,917,917,917,0
20240808,163200,11419787,917,917,917,917,0
20240808,163100,11419787,917,917,917,917,0
20240808,163000,11419787,917,917,917,917,0
20240808,162900,11419787,917,917,917,917,0
20240808,162800,11419787,917,917,917,917,0
20240808,162700,11419787,917,917,917,917,0
20240808,162600,11419787,917,917,917,917,0
20240808,162500,11419787,917,917,917,917,0
20240808,162400,11419787,917,917,917,917,0
20240808,162300,11419787,917,917,917,917,0
20240808,162200,11419787,917,917,917,917,0
20240808,162100,11419787,917,917,917,917,0
20240808,162000,11419787,917,917,917,917,0
20240808,161900,11419787,917,917,917,917,0
20240808,161800,11419787,917,917,917,917,0
20240808,161700,11419787,917,917,917,917,0
20240808,161600,11419787,917,917,917,917,0
20240808,161500,11419787,917,917,917,917,0
20240808,161400,11419787,917,917,917,917,0
20240808,161300,11419787,917,917,917,917,0
20240808,161200,11419787,917,917,917,917,0
20240808,161100,11419787,917,917,917,917,0
20240808,161000,11419787,917,917,917,917,0
20240808,160900,11419787,917,917,917,917,0
20240808,160800,11419787,917,917,917,917,0
20240808,160700,11419787,917,917,917,917,0
20240808,160600,11419787,917,917,917,917,0
20240808,160500,11419787,917,917,917,917,0
20240808,160400,11419787,917,917,917,917,491
20240808,160300,11419787,917,917,917,917,0
20240808,160200,11419787,917,917,917,917,0
20240808,160100,11419787,917,917,917,917,0
20240808,160000,11419787,917,917,917,917,0
20240808,155900,11419787,917,917,917,917,0
20240808,155800,11419787,917,917,917,917,0
20240808,155700,11419787,917,917,917,917,0
20240808,155600,11419787,917,917,917,917,0
20240808,155500,11419787,917,917,917,917,0
20240808,155400,11419787,917,917,917,917,0
20240808,155300,11419787,917,917,917,917,0
20240808,155200,11419787,917,917,917,917,0
20240808,155100,11419787,917,917,917,917,0
20240808,155000,11419787,917,917,917,917,0
20240808,154900,11419787,917,917,917,917,0
20240808,154800,11419787,917,917,917,917,0
20240808,154700,11419787,917,917,917,917,0
20240808,154600,11419787,917,917,917,917,0
20240808,154500,11419787,917,917,917,917,0
20240808,154400,11419787,917,917,917,917,0
20240808,154300,11419787,917,917,917,917,0
20240808,154200,11419787,917,917,917,917,0
20240808,154100,11419787,917,917,917,917,0
20240808,154000,11419787,917,917,917,917,0
20240808,153900,11419787,917,917,917,917,0
20240808,153800,11419787,917,917,917,917,0
20240808,153700,11419787,917,917,917,917,0
20240808,153600,11419787,917,917,917,917,0
20240808,153500,11419787,917,917,917,917,0
20240808,153400,11419787,917,917,917,917,491
20240808,153300,11419787,917,917,917,917,0
20240808,153200,11419787,917,917,917,917,0
20240808,153100,11419787,917,917,917,917,0
20240808,153000,11419787,917,917,917,917,491
20240808,152900,10969540,922,922,922,922,0
20240808,152800,10969540,922,922,922,922,0
20240808,152700,10969540,922,922,922,922,0
20240808,152600,10969540,922,922,922,922,0
20240808,152500,10969540,922,922,922,922,0
20240808,152400,10969540,922,922,922,922,0
20240808,152300,10969540,922,922,922,922,0
20240808,152200,10969540,922,922,922,922,0
20240808,152100,10969540,922,922,922,922,0
20240808,152000,10969540,922,922,922,922,0
20240808,151900,10969540,922,919,923,916,2210
20240808,151800,8943041,924,924,924,924,0
20240808,151700,8943041,924,920,924,920,162
20240808,151600,8793997,921,921,921,921,20
20240808,151500,8775577,926,926,926,926,0
20240808,151400,8775577,926,926,926,926,0
20240808,151300,8775577,926,926,926,926,0
20240808,151200,8775577,926,926,926,926,0
20240808,151100,8775577,926,926,926,926,0
20240808,151000,8775577,926,926,926,926,0
20240808,150900,8775577,926,926,926,926,0
20240808,150800,8775577,926,926,926,926,0
20240808,150700,8775577,926,926,926,926,0
20240808,150600,8775577,926,926,926,926,0
20240808,150500,8775577,926,926,926,926,0
20240808,150400,8775577,926,926,926,926,0
20240808,150300,8775577,926,926,926,926,0
20240808,150200,8775577,926,926,926,926,0
20240808,150100,8775577,926,926,926,926,0
20240808,150000,8775577,926,926,926,926,0
20240808,145900,8775577,926,926,926,926,0
20240808,145800,8775577,926,926,926,926,0
20240808,145700,8775577,926,926,926,926,0
20240808,145600,8775577,926,926,926,926,0
20240808,145500,8775577,926,926,926,926,0
20240808,145400,8775577,926,926,926,926,0
20240808,145300,8775577,926,926,926,926,0
20240808,145200,8775577,926,926,926,926,0
20240808,145100,8775577,926,926,926,926,0
20240808,145000,8775577,926,926,926,926,0
20240808,144900,8775577,926,926,926,926,0
20240808,144800,8775577,926,926,926,926,0
20240808,144700,8775577,926,926,926,926,0
20240808,144600,8775577,926,926,926,926,0
20240808,144500,8775577,926,926,926,926,0
20240808,144400,8775577,926,926,926,926,0
20240808,144300,8775577,926,926,926,926,0
20240808,144200,8775577,926,924,926,924,800
20240808,144100,8034917,924,924,924,924,0
20240808,144000,8034917,924,924,924,924,0
20240808,143900,8034917,924,924,924,924,0
20240808,143800,8034917,924,924,924,924,0
20240808,143700,8034917,924,924,924,924,0
20240808,143600,8034917,924,924,924,924,0
20240808,143500,8034917,924,924,924,924,0
20240808,143400,8034917,924,924,924,924,0
20240808,143300,8034917,924,924,924,924,0
20240808,143200,8034917,924,924,924,924,0
20240808,143100,8034917,924,924,924,924,100
20240808,143000,7942517,924,924,924,924,0
20240808,142900,7942517,924,924,924,924,0
20240808,142800,7942517,924,924,924,924,0
20240808,142700,7942517,924,924,924,924,0
20240808,142600,7942517,924,924,924,924,0
20240808,142500,7942517,924,924,924,924,0
20240808,142400,7942517,924,924,924,924,0
20240808,142300,7942517,924,924,924,924,0
20240808,142200,7942517,924,924,924,924,0
20240808,142100,7942517,924,924,924,924,0
20240808,142000,7942517,924,924,924,924,0
20240808,141900,7942517,924,924,924,924,0
20240808,141800,7942517,924,924,924,924,0
20240808,141700,7942517,924,924,924,924,0
20240808,141600,7942517,924,924,924,924,0
20240808,141500,7942517,924,924,924,924,0
20240808,141400,7942517,924,924,924,924,0
20240808,141300,7942517,924,924,924,924,0
20240808,141200,7942517,924,923,924,923,350
20240808,141100,7619252,923,923,923,923,0
20240808,141000,7619252,923,923,923,923,0
20240808,140900,7619252,923,923,923,923,30
20240808,140800,7591562,923,923,923,923,50
20240808,140700,7545412,924,924,924,924,0
20240808,140600,7545412,924,924,924,924,0
20240808,140500,7545412,924,924,924,924,0
20240808,140400,7545412,924,924,924,924,0
20240808,140300,7545412,924,924,924,924,0
20240808,140200,7545412,924,924,924,924,0
20240808,140100,7545412,924,924,924,924,0
20240808,140000,7545412,924,924,924,924,0
20240808,135900,7545412,924,924,924,924,0
20240808,135800,7545412,924,924,924,924,0
20240808,135700,7545412,924,924,924,924,0
20240808,135600,7545412,924,924,924,924,0
20240808,135500,7545412,924,924,924,924,0
20240808,135400,7545412,924,924,924,924,0
20240808,135300,7545412,924,924,924,924,0
20240808,135200,7545412,924,924,924,924,0
20240808,135100,7545412,924,924,924,924,0
20240808,135000,7545412,924,924,924,924,0
20240808,134900,7545412,924,924,924,924,0
20240808,134800,7545412,924,924,924,924,0
20240808,134700,7545412,924,924,924,924,0
20240808,134600,7545412,924,924,924,924,0
20240808,134500,7545412,924,924,924,924,0
20240808,134400,7545412,924,924,924,924,0
20240808,134300,7545412,924,924,924,924,0
20240808,134200,7545412,924,924,924,924,0
20240808,134100,7545412,924,924,924,924,0
20240808,134000,7545412,924,924,924,924,0
20240808,133900,7545412,924,924,924,924,0
20240808,133800,7545412,924,924,924,924,0
20240808,133700,7545412,924,924,924,924,0
20240808,133600,7545412,924,924,924,924,0
20240808,133500,7545412,924,924,924,924,0
20240808,133400,7545412,924,924,924,924,0
20240808,133300,7545412,924,924,924,924,0
20240808,133200,7545412,924,924,924,924,0
20240808,133100,7545412,924,924,924,924,0
20240808,133000,7545412,924,924,924,924,0
20240808,132900,7545412,924,924,924,924,0
20240808,132800,7545412,924,924,924,924,0
20240808,132700,7545412,924,924,924,924,0
20240808,132600,7545412,924,924,924,924,0
20240808,132500,7545412,924,924,924,924,0
20240808,132400,7545412,924,924,924,924,0
20240808,132300,7545412,924,924,924,924,0
20240808,132200,7545412,924,924,924,924,0
20240808,132100,7545412,924,924,924,924,180
20240808,132000,7379092,924,924,924,924,0
20240808,131900,7379092,924,924,924,924,0
20240808,131800,7379092,924,924,924,924,0
20240808,131700,7379092,924,924,924,924,0
20240808,131600,7379092,924,924,924,924,0
20240808,131500,7379092,924,924,924,924,0
20240808,131400,7379092,924,924,924,924,0
20240808,131300,7379092,924,922,924,922,5
20240808,131200,7374480,922,922,922,922,0
20240808,131100,7374480,922,922,922,922,0
20240808,131000,7374480,922,922,922,922,57
20240808,130900,7321926,922,922,922,922,0
20240808,130800,7321926,922,922,922,922,0
20240808,130700,7321926,922,922,922,922,0
20240808,130600,7321926,922,922,922,922,0
20240808,130500,7321926,922,922,922,922,0
20240808,130400,7321926,922,922,922,922,0
20240808,130300,7321926,922,922,922,922,0
20240808,130200,7321926,922,922,922,922,0
20240808,130100,7321926,922,922,922,922,0
20240808,130000,7321926,922,922,922,922,0
20240808,125900,7321926,922,922,922,922,0
20240808,125800,7321926,922,922,922,922,0
20240808,125700,7321926,922,922,922,922,0
20240808,125600,7321926,922,922,922,922,0
20240808,125500,7321926,922,922,922,922,0
20240808,125400,7321926,922,922,922,922,0
20240808,125300,7321926,922,922,922,922,1
20240808,125200,7321004,922,922,922,922,0
20240808,125100,7321004,922,922,922,922,0
20240808,125000,7321004,922,922,922,922,0
20240808,124900,7321004,922,922,922,922,0
20240808,124800,7321004,922,922,922,922,0
20240808,124700,7321004,922,922,922,922,0
20240808,124600,7321004,922,922,922,922,0
20240808,124500,7321004,922,922,922,922,0
20240808,124400,7321004,922,922,922,922,0
20240808,124300,7321004,922,922,922,922,0
20240808,124200,7321004,922,922,922,922,0
20240808,124100,7321004,922,922,922,922,0
20240808,124000,7321004,922,922,922,922,0
20240808,123900,7321004,922,922,922,922,0
20240808,123800,7321004,922,922,922,922,0
20240808,123700,7321004,922,922,922,922,0
20240808,123600,7321004,922,922,922,922,0
20240808,123500,7321004,922,922,922,922,0
20240808,123400,7321004,922,922,922,922,0
20240808,123300,7321004,922,922,922,922,0
20240808,123200,7321004,922,922,922,922,10
20240808,123100,7311784,924,924,924,924,0
20240808,123000,7311784,924,924,924,924,0
20240808,122900,7311784,924,924,924,924,0
20240808,122800,7311784,924,924,924,924,0
20240808,122700,7311784,924,924,924,924,0
20240808,122600,7311784,924,924,924,924,0
20240808,122500,7311784,924,924,924,924,0
20240808,122400,7311784,924,924,924,924,0
20240808,122300,7311784,924,924,924,924,0
20240808,122200,7311784,924,924,924,924,0
20240808,122100,7311784,924,924,924,924,0
20240808,122000,7311784,924,924,924,924,0
20240808,121900,7311784,924,924,924,924,0
20240808,121800,7311784,924,924,924,924,0
20240808,121700,7311784,924,924,924,924,0
20240808,121600,7311784,924,924,924,924,0
20240808,121500,7311784,924,924,924,924,0
20240808,121400,7311784,924,924,924,924,0
20240808,121300,7311784,924,924,924,924,0
20240808,121200,7311784,924,924,924,924,0
20240808,121100,7311784,924,924,924,924,0
20240808,121000,7311784,924,924,924,924,0
20240808,120900,7311784,924,924,924,924,0
20240808,120800,7311784,924,924,924,924,0
20240808,120700,7311784,924,924,924,924,0
20240808,120600,7311784,924,924,924,924,0
20240808,120500,7311784,924,924,924,924,0
20240808,120400,7311784,924,924,924,924,0
20240808,120300,7311784,924,924,924,924,0
20240808,120200,7311784,924,924,924,924,0
20240808,120100,7311784,924,924,924,924,0
20240808,120000,7311784,924,924,924,924,0
20240808,115900,7311784,924,924,924,924,0
20240808,115800,7311784,924,924,924,924,0
20240808,115700,7311784,924,924,924,924,0
20240808,115600,7311784,924,924,924,924,0
20240808,115500,7311784,924,924,924,924,100
20240808,115400,7219384,924,924,924,924,0
20240808,115300,7219384,924,923,924,923,2
20240808,115200,7217537,924,924,924,924,0
20240808,115100,7217537,924,923,924,923,40
20240808,115000,7180578,924,924,924,924,0
20240808,114900,7180578,924,924,924,924,0
20240808,114800,7180578,924,924,924,924,0
20240808,114700,7180578,924,921,924,921,196
20240808,114600,6999949,914,914,914,914,0
20240808,114500,6999949,914,914,914,914,0
20240808,114400,6999949,914,914,914,914,0
20240808,114300,6999949,914,914,914,914,0
20240808,114200,6999949,914,914,914,914,0
20240808,114100,6999949,914,914,914,914,0
20240808,114000,6999949,914,920,920,914,1000
20240808,113900,6085482,923,923,923,923,0
20240808,113800,6085482,923,923,923,923,0
20240808,113700,6085482,923,923,923,923,0
20240808,113600,6085482,923,923,923,923,1
20240808,113500,6084559,925,925,925,925,0
20240808,113400,6084559,925,925,925,925,0
20240808,113300,6084559,925,925,925,925,0
20240808,113200,6084559,925,925,925,925,0
20240808,113100,6084559,925,925,925,925,0
20240808,113000,6084559,925,925,925,925,0
20240808,112900,6084559,925,925,925,925,0
20240808,112800,6084559,925,925,925,925,0
20240808,112700,6084559,925,925,925,925,0
20240808,112600,6084559,925,925,925,925,0
20240808,112500,6084559,925,925,925,925,0
20240808,112400,6084559,925,925,925,925,0
20240808,112300,6084559,925,925,925,925,0
20240808,112200,6084559,925,925,925,925,0
20240808,112100,6084559,925,925,925,925,0
20240808,112000,6084559,925,925,925,925,0
20240808,111900,6084559,925,925,925,925,0
20240808,111800,6084559,925,925,925,925,0
20240808,111700,6084559,925,925,925,925,0
20240808,111600,6084559,925,925,925,925,0
20240808,111500,6084559,925,925,925,925,0
20240808,111400,6084559,925,925,925,925,0
20240808,111300,6084559,925,925,925,925,0
20240808,111200,6084559,925,925,925,925,0
20240808,111100,6084559,925,925,925,925,0
20240808,111000,6084559,925,925,925,925,0
20240808,110900,6084559,925,925,925,925,0
20240808,110800,6084559,925,925,925,925,0
20240808,110700,6084559,925,925,925,925,0
20240808,110600,6084559,925,925,925,925,0
20240808,110500,6084559,925,925,925,925,0
20240808,110400,6084559,925,925,925,925,0
20240808,110300,6084559,925,925,925,925,0
20240808,110200,6084559,925,925,925,925,0
20240808,110100,6084559,925,925,925,925,0
20240808,110000,6084559,925,925,925,925,0
20240808,105900,6084559,925,925,925,925,0
20240808,105800,6084559,925,925,925,925,0
20240808,105700,6084559,925,925,925,925,0
20240808,105600,6084559,925,925,925,925,0
20240808,105500,6084559,925,925,925,925,0
20240808,105400,6084559,925,925,925,925,0
20240808,105300,6084559,925,925,925,925,0
20240808,105200,6084559,925,925,925,925,0
20240808,105100,6084559,925,925,925,925,0
20240808,105000,6084559,925,925,925,925,0
20240808,104900,6084559,925,925,925,925,1
20240808,104800,6083634,920,920,920,920,0
20240808,104700,6083634,920,920,920,920,0
20240808,104600,6083634,920,920,920,920,0
20240808,104500,6083634,920,920,920,920,0
20240808,104400,6083634,920,920,920,920,0
20240808,104300,6083634,920,920,920,920,0
20240808,104200,6083634,920,920,920,920,0
20240808,104100,6083634,920,920,920,920,1
20240808,104000,6082714,920,920,920,920,0
20240808,103900,6082714,920,920,920,920,0
20240808,103800,6082714,920,919,920,919,101
20240808,103700,5989795,918,917,918,917,26
20240808,103600,5965943,917,917,917,917,0
20240808,103500,5965943,917,917,917,917,0
20240808,103400,5965943,917,917,917,917,0
20240808,103300,5965943,917,917,917,917,1
20240808,103200,5965026,915,915,915,915,0
20240808,103100,5965026,915,915,915,915,0
20240808,103000,5965026,915,915,915,915,0
20240808,102900,5965026,915,915,915,915,0
20240808,102800,5965026,915,915,915,915,0
20240808,102700,5965026,915,915,915,914,2294
20240808,102600,3867309,914,914,914,914,0
20240808,102500,3867309,914,914,914,914,0
20240808,102400,3867309,914,914,914,914,0
20240808,102300,3867309,914,914,914,914,1
20240808,102200,3866395,926,926,926,926,0
20240808,102100,3866395,926,926,926,926,0
20240808,102000,3866395,926,925,926,925,2
20240808,101900,3864544,926,926,926,926,0
20240808,101800,3864544,926,926,926,926,0
20240808,101700,3864544,926,926,926,926,5
20240808,101600,3859914,926,925,926,925,18
20240808,101500,3843263,914,914,914,914,1
20240808,101400,3842349,926,926,926,926,0
20240808,101300,3842349,926,926,926,926,0
20240808,101200,3842349,926,926,926,926,0
20240808,101100,3842349,926,926,926,926,0
20240808,101000,3842349,926,926,926,926,0
20240808,100900,3842349,926,924,926,924,2
20240808,100800,3840499,925,925,925,925,0
20240808,100700,3840499,925,925,925,925,0
20240808,100600,3840499,925,924,925,924,2
20240808,100500,3838650,926,925,926,925,30
20240808,100400,3810899,926,926,926,926,0
20240808,100300,3810899,926,926,926,926,0
20240808,100200,3810899,926,926,926,926,0
20240808,100100,3810899,926,926,926,926,0
20240808,100000,3810899,926,925,926,925,23
20240808,095900,3789602,926,926,926,926,1
20240808,095800,3788676,911,921,921,911,1341
20240808,095700,2562065,926,926,926,926,0
20240808,095600,2562065,926,926,926,926,0
20240808,095500,2562065,926,925,926,925,2
20240808,095400,2560214,921,921,921,921,1
20240808,095300,2559293,926,924,926,921,1120
20240808,095200,1527350,926,926,926,926,0
20240808,095100,1527350,926,926,926,926,1
20240808,095000,1526424,926,926,926,926,0
20240808,094900,1526424,926,924,926,924,2
20240808,094800,1524574,924,924,924,924,1
20240808,094700,1523650,924,925,925,924,516
20240808,094600,1046351,926,925,926,925,2
20240808,094500,1044500,925,925,925,925,36
20240808,094400,1011200,927,927,927,927,0
20240808,094300,1011200,927,927,927,927,153
20240808,094200,869369,927,927,927,927,0
20240808,094100,869369,927,927,927,927,210
20240808,094000,674699,927,927,927,927,0
20240808,093900,674699,927,927,927,927,1
20240808,093800,673772,934,934,934,934,0
20240808,093700,673772,934,934,934,934,0
20240808,093600,673772,934,934,934,934,1
20240808,093500,672838,933,933,933,933,0
20240808,093400,672838,933,933,933,933,10
20240808,093300,663508,934,934,934,934,0
20240808,093200,663508,934,934,934,934,0
20240808,093100,663508,934,934,934,934,0
20240808,093000,663508,934,934,934,934,0
20240808,092900,663508,934,934,934,934,0
20240808,092800,663508,934,934,934,934,1
20240808,092700,662574,937,937,937,937,0
20240808,092600,662574,937,937,937,937,0
20240808,092500,662574,937,937,937,937,0
20240808,092400,662574,937,937,937,937,0
20240808,092300,662574,937,924,937,924,2
20240808,092200,660713,937,937,937,937,0
20240808,092100,660713,937,937,937,937,0
20240808,092000,660713,937,937,937,937,0
20240808,091900,660713,937,937,937,937,1
20240808,091800,659776,939,939,939,939,0
20240808,091700,659776,939,939,939,939,0
20240808,091600,659776,939,938,939,938,2
20240808,091500,657899,924,939,940,924,169
20240808,091400,500218,933,934,934,933,275
20240808,091300,243638,941,941,941,941,0
20240808,091200,243638,941,941,941,941,0
20240808,091100,243638,941,941,941,941,0
20240808,091000,243638,941,941,941,941,0
20240808,090900,243638,941,941,941,941,0
20240808,090800,243638,941,941,941,941,0
20240808,090700,243638,941,941,941,941,2
20240808,090600,241756,941,941,941,941,0
20240808,090500,241756,941,941,941,941,0
20240808,090400,241756,941,941,941,941,1
20240808,090300,240815,941,941,941,941,0
20240808,090200,240815,941,941,941,941,1
20240808,090100,239874,942,942,942,942,0
20240808,090000,239874,942,934,942,934,255