stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,192100,493490773,193,193,193,193,12346
20240805,192000,493490773,193,193,193,193,0
20240805,191900,493490773,193,193,193,193,0
20240805,191800,493490773,193,193,193,193,0
20240805,191700,493490773,193,193,193,193,0
20240805,191600,493490773,193,193,193,193,0
20240805,191500,493490773,193,193,193,193,0
20240805,191400,493490773,193,193,193,193,0
20240805,191300,493490773,193,193,193,193,0
20240805,191200,493490773,193,193,193,193,0
20240805,191100,493490773,193,193,193,193,0
20240805,191000,493490773,193,193,193,193,0
20240805,190900,493490773,193,193,193,193,0
20240805,190800,493490773,193,193,193,193,0
20240805,190700,493490773,193,193,193,193,0
20240805,190600,493490773,193,193,193,193,0
20240805,190500,493490773,193,193,193,193,0
20240805,190400,493490773,193,193,193,193,0
20240805,190300,493490773,193,193,193,193,0
20240805,190200,493490773,193,193,193,193,0
20240805,190100,493490773,193,193,193,193,0
20240805,190000,493490773,193,193,193,193,0
20240805,185900,493490773,193,193,193,193,0
20240805,185800,493490773,193,193,193,193,0
20240805,185700,493490773,193,193,193,193,0
20240805,185600,493490773,193,193,193,193,0
20240805,185500,493490773,193,193,193,193,0
20240805,185400,493490773,193,193,193,193,0
20240805,185300,493490773,193,193,193,193,0
20240805,185200,493490773,193,193,193,193,0
20240805,185100,493490773,193,193,193,193,12346
20240805,185000,493490773,193,193,193,193,0
20240805,184900,493490773,193,193,193,193,0
20240805,184800,493490773,193,193,193,193,0
20240805,184700,493490773,193,193,193,193,0
20240805,184600,493490773,193,193,193,193,0
20240805,184500,493490773,193,193,193,193,0
20240805,184400,493490773,193,193,193,193,0
20240805,184300,493490773,193,193,193,193,0
20240805,184200,493490773,193,193,193,193,0
20240805,184100,493490773,193,193,193,193,0
20240805,184000,493490773,193,193,193,193,0
20240805,183900,493490773,193,193,193,193,0
20240805,183800,493490773,193,193,193,193,0
20240805,183700,493490773,193,193,193,193,0
20240805,183600,493490773,193,193,193,193,0
20240805,183500,493490773,193,193,193,193,0
20240805,183400,493490773,193,193,193,193,0
20240805,183300,493490773,193,193,193,193,0
20240805,183200,493490773,193,193,193,193,0
20240805,183100,493490773,193,193,193,193,0
20240805,183000,493490773,193,193,193,193,0
20240805,182900,493490773,193,193,193,193,0
20240805,182800,493490773,193,193,193,193,0
20240805,182700,493490773,193,193,193,193,0
20240805,182600,493490773,193,193,193,193,0
20240805,182500,493490773,193,193,193,193,0
20240805,182400,493490773,193,193,193,193,0
20240805,182300,493490773,193,193,193,193,0
20240805,182200,493490773,193,193,193,193,0
20240805,182100,493490773,193,193,193,193,12346
20240805,182000,493490773,193,193,193,193,0
20240805,181900,493490773,193,193,193,193,0
20240805,181800,493490773,193,193,193,193,0
20240805,181700,493490773,193,193,193,193,0
20240805,181600,493490773,193,193,193,193,0
20240805,181500,493490773,193,193,193,193,0
20240805,181400,493490773,193,193,193,193,0
20240805,181300,493490773,193,193,193,193,0
20240805,181200,493490773,193,193,193,193,0
20240805,181100,493490773,193,193,193,193,0
20240805,181000,493490773,193,193,193,193,0
20240805,180900,493490773,193,193,193,193,0
20240805,180800,493490773,193,193,193,193,0
20240805,180700,493490773,193,193,193,193,0
20240805,180600,493490773,193,193,193,193,0
20240805,180500,493490773,193,193,193,193,0
20240805,180400,493490773,193,193,193,193,0
20240805,180300,493490773,193,193,193,193,0
20240805,180200,493490773,193,193,193,193,0
20240805,180100,493490773,193,193,193,193,0
20240805,180000,493490773,193,193,193,193,0
20240805,175900,493490773,193,193,193,193,0
20240805,175800,493490773,193,193,193,193,0
20240805,175700,493490773,193,193,193,193,0
20240805,175600,493490773,193,193,193,193,0
20240805,175500,493490773,193,193,193,193,0
20240805,175400,493490773,193,193,193,193,0
20240805,175300,493490773,193,193,193,193,0
20240805,175200,493490773,193,193,193,193,0
20240805,175100,493490773,193,193,193,193,12346
20240805,175000,493490773,193,193,193,193,0
20240805,174900,493490773,193,193,193,193,0
20240805,174800,493490773,193,193,193,193,0
20240805,174700,493490773,193,193,193,193,0
20240805,174600,493490773,193,193,193,193,0
20240805,174500,493490773,193,193,193,193,0
20240805,174400,493490773,193,193,193,193,0
20240805,174300,493490773,193,193,193,193,0
20240805,174200,493490773,193,193,193,193,0
20240805,174100,493490773,193,193,193,193,0
20240805,174000,493490773,193,193,193,193,0
20240805,173900,493490773,193,193,193,193,0
20240805,173800,493490773,193,193,193,193,0
20240805,173700,493490773,193,193,193,193,0
20240805,173600,493490773,193,193,193,193,0
20240805,173500,493490773,193,193,193,193,0
20240805,173400,493490773,193,193,193,193,0
20240805,173300,493490773,193,193,193,193,0
20240805,173200,493490773,193,193,193,193,0
20240805,173100,493490773,193,193,193,193,0
20240805,173000,493490773,193,193,193,193,0
20240805,172900,493490773,193,193,193,193,0
20240805,172800,493490773,193,193,193,193,0
20240805,172700,493490773,193,193,193,193,0
20240805,172600,493490773,193,193,193,193,0
20240805,172500,493490773,193,193,193,193,0
20240805,172400,493490773,193,193,193,193,0
20240805,172300,493490773,193,193,193,193,0
20240805,172200,493490773,193,193,193,193,0
20240805,172100,493490773,193,193,193,193,12346
20240805,172000,493490773,193,193,193,193,0
20240805,171900,493490773,193,193,193,193,0
20240805,171800,493490773,193,193,193,193,0
20240805,171700,493490773,193,193,193,193,0
20240805,171600,493490773,193,193,193,193,0
20240805,171500,493490773,193,193,193,193,0
20240805,171400,493490773,193,193,193,193,0
20240805,171300,493490773,193,193,193,193,0
20240805,171200,493490773,193,193,193,193,0
20240805,171100,493490773,193,193,193,193,0
20240805,171000,493490773,193,193,193,193,0
20240805,170900,493490773,193,193,193,193,0
20240805,170800,493490773,193,193,193,193,0
20240805,170700,493490773,193,193,193,193,0
20240805,170600,493490773,193,193,193,193,0
20240805,170500,493490773,193,193,193,193,0
20240805,170400,493490773,193,193,193,193,0
20240805,170300,493490773,193,193,193,193,0
20240805,170200,493490773,193,193,193,193,0
20240805,170100,493490773,193,193,193,193,0
20240805,170000,493490773,193,193,193,193,0
20240805,165900,493490773,193,193,193,193,0
20240805,165800,493490773,193,193,193,193,0
20240805,165700,493490773,193,193,193,193,0
20240805,165600,493490773,193,193,193,193,0
20240805,165500,493490773,193,193,193,193,0
20240805,165400,493490773,193,193,193,193,0
20240805,165300,493490773,193,193,193,193,0
20240805,165200,493490773,193,193,193,193,0
20240805,165100,493490773,193,193,193,193,12346
20240805,165000,493490773,193,193,193,193,0
20240805,164900,493490773,193,193,193,193,0
20240805,164800,493490773,193,193,193,193,0
20240805,164700,493490773,193,193,193,193,0
20240805,164600,493490773,193,193,193,193,0
20240805,164500,493490773,193,193,193,193,0
20240805,164400,493490773,193,193,193,193,0
20240805,164300,493490773,193,193,193,193,0
20240805,164200,493490773,193,193,193,193,0
20240805,164100,493490773,193,193,193,193,0
20240805,164000,493490773,193,193,193,193,0
20240805,163900,493490773,193,193,193,193,0
20240805,163800,493490773,193,193,193,193,0
20240805,163700,493490773,193,193,193,193,0
20240805,163600,493490773,193,193,193,193,0
20240805,163500,493490773,193,193,193,193,0
20240805,163400,493490773,193,193,193,193,0
20240805,163300,493490773,193,193,193,193,0
20240805,163200,493490773,193,193,193,193,0
20240805,163100,493490773,193,193,193,193,0
20240805,163000,493490773,193,193,193,193,0
20240805,162900,493490773,193,193,193,193,0
20240805,162800,493490773,193,193,193,193,0
20240805,162700,493490773,193,193,193,193,0
20240805,162600,493490773,193,193,193,193,0
20240805,162500,493490773,193,193,193,193,0
20240805,162400,493490773,193,193,193,193,0
20240805,162300,493490773,193,193,193,193,0
20240805,162200,493490773,193,193,193,193,0
20240805,162100,493490773,193,193,193,193,12346
20240805,162000,493490773,193,193,193,193,0
20240805,161900,493490773,193,193,193,193,0
20240805,161800,493490773,193,193,193,193,0
20240805,161700,493490773,193,193,193,193,0
20240805,161600,493490773,193,193,193,193,0
20240805,161500,493490773,193,193,193,193,0
20240805,161400,493490773,193,193,193,193,0
20240805,161300,493490773,193,193,193,193,0
20240805,161200,493490773,193,193,193,193,0
20240805,161100,493490773,193,193,193,193,0
20240805,161000,493490773,193,193,193,193,0
20240805,160900,493490773,193,193,193,193,0
20240805,160800,493490773,193,193,193,193,0
20240805,160700,493490773,193,193,193,193,0
20240805,160600,493490773,193,193,193,193,0
20240805,160500,493490773,193,193,193,193,0
20240805,160400,493490773,193,193,193,193,0
20240805,160300,493490773,193,193,193,193,0
20240805,160200,493490773,193,193,193,193,0
20240805,160100,493490773,193,193,193,193,0
20240805,160000,493490773,193,193,193,193,0
20240805,155900,493490773,193,193,193,193,0
20240805,155800,493490773,193,193,193,193,0
20240805,155700,493490773,193,193,193,193,0
20240805,155600,493490773,193,193,193,193,0
20240805,155500,493490773,193,193,193,193,0
20240805,155400,493490773,193,193,193,193,0
20240805,155300,493490773,193,193,193,193,0
20240805,155200,493490773,193,193,193,193,0
20240805,155100,493490773,193,193,193,193,12346
20240805,155000,493490773,193,193,193,193,0
20240805,154900,493490773,193,193,193,193,0
20240805,154800,493490773,193,193,193,193,0
20240805,154700,493490773,193,193,193,193,0
20240805,154600,493490773,193,193,193,193,0
20240805,154500,493490773,193,193,193,193,0
20240805,154400,493490773,193,193,193,193,0
20240805,154300,493490773,193,193,193,193,0
20240805,154200,493490773,193,193,193,193,0
20240805,154100,493490773,193,193,193,193,0
20240805,154000,493490773,193,193,193,193,0
20240805,153900,493490773,193,193,193,193,0
20240805,153800,493490773,193,193,193,193,0
20240805,153700,493490773,193,193,193,193,0
20240805,153600,493490773,193,193,193,193,0
20240805,153500,493490773,193,193,193,193,0
20240805,153400,493490773,193,193,193,193,0
20240805,153300,493490773,193,193,193,193,0
20240805,153200,493490773,193,193,193,193,0
20240805,153100,493490773,193,193,193,193,0
20240805,153000,493490773,193,193,193,193,12346
20240805,152900,491107995,186,186,186,186,0
20240805,152800,491107995,186,186,186,186,0
20240805,152700,491107995,186,186,186,186,0
20240805,152600,491107995,186,186,186,186,0
20240805,152500,491107995,186,186,186,186,0
20240805,152400,491107995,186,186,186,186,0
20240805,152300,491107995,186,186,186,186,0
20240805,152200,491107995,186,186,186,186,0
20240805,152100,491107995,186,186,186,186,0
20240805,152000,491107995,186,186,186,186,0
20240805,151900,491107995,186,190,190,186,38501
20240805,151800,483862282,191,192,192,190,9719
20240805,151700,482007383,190,192,193,190,9287
20240805,151600,480224101,192,191,192,191,14511
20240805,151500,477448210,191,190,191,189,9263
20240805,151400,475687497,189,189,189,188,817
20240805,151300,475533437,189,189,189,188,578
20240805,151200,475424637,189,189,189,189,2292
20240805,151100,474991449,188,189,189,188,2510
20240805,151000,474518569,187,188,189,187,3323
20240805,150900,473894435,189,189,189,189,9565
20240805,150800,472086650,189,189,189,189,150
20240805,150700,472058300,188,187,188,187,2006
20240805,150600,471683172,187,188,188,187,30822
20240805,150500,465891920,189,189,189,189,130
20240805,150400,465867350,189,189,189,188,2997
20240805,150300,465301928,188,189,189,188,3910
20240805,150200,464565136,187,185,187,185,62898
20240805,150100,452804732,187,189,189,185,44793
20240805,150000,444402090,189,188,189,188,1175
20240805,145900,444180890,188,186,189,185,11418
20240805,145800,442036253,186,184,188,184,12243
20240805,145700,439759464,183,185,185,183,3620
20240805,145600,439094333,185,183,185,181,19441
20240805,145500,435526667,180,184,184,180,21378
20240805,145400,431641233,184,185,185,184,8046
20240805,145300,430157359,186,185,186,185,16135
20240805,145200,427171578,185,186,186,185,4031
20240805,145100,426424807,186,187,187,186,1619
20240805,145000,426123329,186,187,188,186,16056
20240805,144900,423123154,188,188,188,188,16654
20240805,144800,419992202,189,188,189,188,1375
20240805,144700,419733326,190,188,190,188,7209
20240805,144600,418374375,189,189,190,189,9862
20240805,144500,416510207,190,190,190,190,507
20240805,144400,416413877,190,189,190,189,3497
20240805,144300,415752240,189,189,189,188,2250
20240805,144200,415328570,188,189,189,188,23418
20240805,144100,410923932,189,190,190,188,14140
20240805,144000,408253874,189,190,190,189,2051
20240805,143900,407866184,190,191,192,190,11062
20240805,143800,405753663,191,190,191,190,233
20240805,143700,405709283,190,190,190,190,9871
20240805,143600,403833793,190,191,191,190,3680
20240805,143500,403134583,191,191,191,190,1616
20240805,143400,402826227,191,190,191,190,724
20240805,143300,402688557,192,190,192,190,14824
20240805,143200,399868096,189,190,190,189,2065
20240805,143100,399477311,190,189,190,189,36374
20240805,143000,392568251,189,190,191,189,59649
20240805,142900,381241161,190,193,193,190,71210
20240805,142800,367645024,193,193,193,193,1
20240805,142700,367644831,193,193,193,193,8351
20240805,142600,366033088,192,193,193,192,21368
20240805,142500,361909942,194,194,194,194,0
20240805,142400,361909942,194,194,194,194,0
20240805,142300,361909942,194,194,194,194,0
20240805,142200,361909942,194,194,194,194,0
20240805,142100,361909942,194,194,194,194,0
20240805,142000,361909942,194,194,194,194,0
20240805,141900,361909942,194,194,194,194,0
20240805,141800,361909942,194,194,194,194,0
20240805,141700,361909942,194,194,194,194,0
20240805,141600,361909942,194,194,194,194,0
20240805,141500,361909942,194,194,194,194,0
20240805,141400,361909942,194,194,194,194,0
20240805,141300,361909942,194,194,194,194,0
20240805,141200,361909942,194,194,194,194,0
20240805,141100,361909942,194,194,194,194,0
20240805,141000,361909942,194,194,194,194,0
20240805,140900,361909942,194,194,194,194,0
20240805,140800,361909942,194,194,194,194,0
20240805,140700,361909942,194,194,194,194,0
20240805,140600,361909942,194,194,194,194,0
20240805,140500,361909942,194,194,194,194,0
20240805,140400,361909942,194,194,194,194,0
20240805,140300,361909942,194,194,194,194,0
20240805,140200,361909942,194,194,194,194,0
20240805,140100,361909942,194,194,194,194,0
20240805,140000,361909942,194,194,194,194,0
20240805,135900,361909942,194,194,194,194,0
20240805,135800,361909942,194,194,194,194,0
20240805,135700,361909942,194,194,194,194,0
20240805,135600,361909942,194,194,194,194,0
20240805,135500,361909942,194,194,194,194,171
20240805,135400,361876768,195,194,195,194,657
20240805,135300,361749253,195,195,195,195,827
20240805,135200,361587988,195,195,195,195,1116
20240805,135100,361370368,195,194,195,194,527
20240805,135000,361267630,193,193,193,193,3
20240805,134900,361267051,194,193,194,193,6480
20240805,134800,360012510,194,194,194,194,1017
20240805,134700,359815212,194,194,194,194,20
20240805,134600,359811332,194,194,194,194,11
20240805,134500,359809198,194,194,194,194,10772
20240805,134400,357719430,195,195,195,195,1023
20240805,134300,357519945,195,194,195,194,8099
20240805,134200,355948553,195,194,195,194,343
20240805,134100,355881813,195,195,195,195,2003
20240805,134000,355491228,196,196,196,196,1111
20240805,133900,355273472,196,196,196,196,30
20240805,133800,355267592,196,195,196,195,9000
20240805,133700,353507700,194,194,194,194,730
20240805,133600,353366080,195,195,195,195,0
20240805,133500,353366080,195,195,195,195,30
20240805,133400,353360230,195,196,196,195,1603
20240805,133300,353047543,196,196,196,196,500
20240805,133200,352949543,195,194,195,194,20035
20240805,133100,349042751,194,194,194,194,10
20240805,133000,349040811,194,194,194,194,6000
20240805,132900,347876811,194,194,194,194,4060
20240805,132800,347089171,194,194,194,193,12119
20240805,132700,344747203,195,195,195,195,5751
20240805,132600,343625758,195,195,195,195,100
20240805,132500,343606258,195,195,195,195,542
20240805,132400,343500568,194,194,194,194,0
20240805,132300,343500568,194,194,194,194,0
20240805,132200,343500568,194,193,194,193,9187
20240805,132100,341719290,193,195,195,191,29389
20240805,132000,336073503,195,194,195,194,660
20240805,131900,335945110,194,194,194,194,1001
20240805,131800,335750916,194,196,196,194,3169
20240805,131700,335135489,196,195,196,195,588
20240805,131600,335020287,196,196,196,196,0
20240805,131500,335020287,196,196,196,196,526
20240805,131400,334917191,196,196,196,196,1000
20240805,131300,334721191,197,196,197,196,3969
20240805,131200,333943112,196,196,197,196,560
20240805,131100,333832970,195,194,195,193,16919
20240805,131000,330534536,194,196,196,193,78725
20240805,130900,315221435,197,197,197,197,1029
20240805,130800,315018722,197,197,197,197,41
20240805,130700,315010645,197,197,197,197,553
20240805,130600,314901704,196,197,197,196,429
20240805,130500,314817541,197,197,197,197,110
20240805,130400,314795871,197,197,197,197,10
20240805,130300,314793901,197,197,197,197,0
20240805,130200,314793901,197,197,197,196,2300
20240805,130100,314342801,196,196,197,196,8348
20240805,130000,312706493,196,197,197,196,7669
20240805,125900,311203309,197,197,197,197,123
20240805,125800,311179078,197,197,197,197,25169
20240805,125700,306220785,197,197,197,197,0
20240805,125600,306220785,197,198,198,197,29408
20240805,125500,300420690,198,198,198,198,8181
20240805,125400,298800852,198,198,198,198,1207
20240805,125300,298561866,198,198,198,198,50
20240805,125200,298551966,198,198,198,198,10
20240805,125100,298549986,198,198,198,198,389
20240805,125000,298472964,198,198,198,197,3053
20240805,124900,297869870,198,198,198,198,2002
20240805,124800,297473474,198,198,198,198,1690
20240805,124700,297138854,198,198,198,198,137
20240805,124600,297111728,198,198,198,198,0
20240805,124500,297111728,198,198,198,197,269
20240805,124400,297058716,198,198,198,198,32
20240805,124300,297052380,197,197,197,197,1023
20240805,124200,296850849,198,198,198,198,1010
20240805,124100,296650869,198,198,198,198,2950
20240805,124000,296066769,198,198,198,198,10100
20240805,123900,294066969,198,198,198,198,3545
20240805,123800,293365059,197,197,197,197,6713
20240805,123700,292042598,197,198,198,197,68832
20240805,123600,278427503,198,198,198,198,844
20240805,123500,278260391,198,198,198,197,753
20240805,123400,278111672,198,197,198,197,9057
20240805,123300,276327441,198,197,198,197,785
20240805,123200,276172021,198,198,198,198,20148
20240805,123100,272182717,199,199,199,199,600
20240805,123000,272063317,199,199,199,199,0
20240805,122900,272063317,199,199,199,199,312
20240805,122800,272001229,199,199,199,199,850
20240805,122700,271832079,199,200,200,199,1265
20240805,122600,271580343,200,200,200,200,50
20240805,122500,271570343,199,199,199,199,673
20240805,122400,271436416,198,200,200,198,4117
20240805,122300,270618823,200,199,200,199,19
20240805,122200,270615041,199,199,199,199,7394
20240805,122100,269143635,199,199,199,199,6662
20240805,122000,267817897,199,199,199,199,1018
20240805,121900,267615315,199,199,199,199,4043
20240805,121800,266810758,200,200,200,200,1446
20240805,121700,266521558,200,200,200,200,41
20240805,121600,266513358,199,199,199,199,5094
20240805,121500,265499652,199,199,199,198,447
20240805,121400,265411110,199,199,199,199,360
20240805,121300,265339470,199,199,199,199,350
20240805,121200,265269820,199,199,199,199,8000
20240805,121100,263677820,199,199,199,199,0
20240805,121000,263677820,199,199,199,199,33814
20240805,120900,256948834,199,199,199,199,3000
20240805,120800,256351834,199,199,199,199,46
20240805,120700,256342680,199,199,199,199,0
20240805,120600,256342680,199,199,199,199,6501
20240805,120500,255048981,199,199,199,199,15002
20240805,120400,252063583,199,199,199,199,1836
20240805,120300,251698219,199,199,199,199,5143
20240805,120200,250674762,199,199,199,199,1637
20240805,120100,250348999,199,199,199,199,41
20240805,120000,250340840,199,199,199,199,701
20240805,115900,250201341,199,199,199,199,399
20240805,115800,250121940,199,199,199,199,623
20240805,115700,249997963,199,199,199,198,159
20240805,115600,249966323,199,199,199,199,602
20240805,115500,249846525,199,199,200,198,13654
20240805,115400,247130081,199,199,199,199,1
20240805,115300,247129882,199,199,199,199,167
20240805,115200,247096649,199,199,199,199,302
20240805,115100,247036551,199,199,199,199,8687
20240805,115000,245307838,198,199,199,198,2381
20240805,114900,244834159,199,199,199,198,1055
20240805,114800,244624314,198,198,198,198,0
20240805,114700,244624314,198,199,199,198,40771
20240805,114600,236532484,200,201,201,200,5801
20240805,114500,235372119,201,201,201,201,184
20240805,114400,235335135,201,200,201,200,67978
20240805,114300,221739500,200,200,200,200,17032
20240805,114200,218333100,200,202,202,200,58830
20240805,114100,206563306,202,202,202,202,237
20240805,114000,206515432,202,202,203,200,198837
20240805,113900,166435282,203,202,203,202,1076
20240805,113800,166217904,203,203,203,203,196
20240805,113700,166178116,203,202,203,202,618
20240805,113600,166053121,202,202,202,202,3063
20240805,113500,165434395,203,203,203,203,80
20240805,113400,165418155,203,203,203,203,86
20240805,113300,165400697,203,203,203,203,34
20240805,113200,165393795,202,203,203,202,5007
20240805,113100,164377376,203,203,203,203,75
20240805,113000,164362151,202,202,202,202,101
20240805,112900,164341749,203,203,203,203,59
20240805,112800,164329772,203,203,203,203,66094
20240805,112700,150912690,203,203,203,203,110
20240805,112600,150890360,202,203,203,202,510
20240805,112500,150786831,203,203,203,202,16862
20240805,112400,147363916,203,203,203,203,50000
20240805,112300,137213916,203,203,203,203,0
20240805,112200,137213916,203,202,203,202,12117
20240805,112100,134757265,203,202,203,202,1050
20240805,112000,134544615,203,203,203,203,2073
20240805,111900,134123796,202,202,202,202,0
20240805,111800,134123796,202,202,202,202,392
20240805,111700,134044612,202,202,202,202,0
20240805,111600,134044612,202,203,203,202,10002
20240805,111500,132024207,203,203,203,203,2
20240805,111400,132023801,203,203,203,203,11910
20240805,111300,129606071,203,203,203,203,100
20240805,111200,129585771,203,203,203,203,16064
20240805,111100,126324779,203,203,203,203,1000
20240805,111000,126121779,203,203,203,203,7627
20240805,110900,124573498,203,203,203,203,373
20240805,110800,124497779,203,202,203,202,204
20240805,110700,124456369,202,203,203,202,249
20240805,110600,124406014,203,203,203,203,0
20240805,110500,124406014,203,203,203,203,144
20240805,110400,124376782,203,203,203,203,0
20240805,110300,124376782,203,203,203,203,408
20240805,110200,124293958,203,203,203,203,3697
20240805,110100,123543467,203,203,203,203,0
20240805,110000,123543467,203,204,204,203,355
20240805,105900,123471397,204,204,204,204,53
20240805,105800,123460585,204,203,204,203,13121
20240805,105700,120797019,203,203,203,203,0
20240805,105600,120797019,203,203,203,203,1
20240805,105500,120796816,203,204,204,203,10012
20240805,105400,118764378,204,204,204,204,66
20240805,105300,118750914,203,203,203,203,0
20240805,105200,118750914,203,203,203,203,2
20240805,105100,118750508,204,203,204,203,293
20240805,105000,118691028,204,204,204,204,0
20240805,104900,118691028,204,204,204,203,25009
20240805,104800,113611758,204,204,204,204,303
20240805,104700,113549946,204,204,204,204,8982
20240805,104600,111717618,204,205,205,204,507
20240805,104500,111613688,204,204,204,204,5928
20240805,104400,110404376,204,204,204,203,2794
20240805,104300,109836400,204,204,204,204,252
20240805,104200,109784992,204,204,204,204,287
20240805,104100,109726444,205,205,205,205,110
20240805,104000,109703894,204,204,204,204,4047
20240805,103900,108878306,203,204,204,203,4
20240805,103800,108877492,204,204,204,204,34
20240805,103700,108870556,204,204,204,204,20
20240805,103600,108866476,203,203,203,203,2
20240805,103500,108866070,204,203,204,203,1705
20240805,103400,108518252,204,204,204,204,748
20240805,103300,108365660,204,204,204,204,100
20240805,103200,108345260,204,203,204,203,2117
20240805,103100,107915495,203,203,203,203,0
20240805,103000,107915495,203,203,203,203,5317
20240805,102900,106836144,203,203,203,203,100
20240805,102800,106815844,203,203,203,203,0
20240805,102700,106815844,203,203,203,203,0
20240805,102600,106815844,203,204,204,203,556
20240805,102500,106702920,204,204,204,204,12
20240805,102400,106700472,204,204,204,204,178
20240805,102300,106664160,204,204,204,204,240
20240805,102200,106615200,203,203,203,203,400
20240805,102100,106534000,204,204,204,204,117
20240805,102000,106510132,204,204,204,204,510
20240805,101900,106406092,204,204,204,204,120
20240805,101800,106381612,203,203,203,203,0
20240805,101700,106381612,203,203,203,203,8
20240805,101600,106379988,203,203,203,203,1
20240805,101500,106379785,204,204,204,203,16017
20240805,101400,103127317,203,204,204,203,1768
20240805,101300,102768363,203,203,203,203,5000
20240805,101200,101753363,203,203,204,203,17168
20240805,101100,98268250,204,203,204,203,1077
20240805,101000,98049544,204,204,204,204,184
20240805,100900,98012008,204,204,204,204,22
20240805,100800,98007520,204,204,204,204,29
20240805,100700,98001604,204,204,204,204,11
20240805,100600,97999360,204,204,204,204,133
20240805,100500,97972228,203,204,204,203,582
20240805,100400,97854001,204,204,204,203,1183
20240805,100300,97612670,204,205,205,204,7525
20240805,100200,96077332,204,204,204,204,100
20240805,100100,96056932,204,204,204,204,715
20240805,100000,95911072,205,204,205,204,2
20240805,095900,95910663,205,204,205,204,3107
20240805,095800,95275834,204,204,204,203,602
20240805,095700,95153028,204,204,204,203,2682
20240805,095600,94607353,204,205,205,204,230
20240805,095500,94560204,205,205,205,205,104
20240805,095400,94538884,204,204,204,204,41132
20240805,095300,86147956,205,205,205,205,119
20240805,095200,86123561,204,205,205,204,12015
20240805,095100,83667486,205,205,205,205,113
20240805,095000,83644321,205,204,205,204,2453
20240805,094900,83142927,204,204,204,204,1
20240805,094800,83142723,204,204,204,204,10600
20240805,094700,80980323,204,204,204,204,4000
20240805,094600,80164323,205,205,205,205,2938
20240805,094500,79562033,205,205,205,205,20277
20240805,094400,75405248,205,205,205,205,0
20240805,094300,75405248,205,205,205,205,6913
20240805,094200,73988083,205,205,205,205,200
20240805,094100,73947083,204,205,205,204,7225
20240805,094000,72473158,204,204,204,204,24
20240805,093900,72468262,205,205,205,204,566
20240805,093800,72352233,205,205,205,204,15200
20240805,093700,69251107,205,206,206,205,2003
20240805,093600,68840489,206,206,206,205,116
20240805,093500,68816594,206,206,206,206,38
20240805,093400,68808766,205,205,205,205,9853
20240805,093300,66788901,205,205,205,204,17757
20240805,093200,63164859,205,206,206,205,5636
20240805,093100,62008279,206,206,206,206,1003
20240805,093000,61801661,205,207,207,205,2570
20240805,092900,61269811,205,205,205,205,3
20240805,092800,61269196,204,205,206,204,24033
20240805,092700,56348459,206,206,206,206,127
20240805,092600,56322297,205,205,205,205,62509
20240805,092500,43507952,205,205,205,205,1010
20240805,092400,43300902,205,205,205,205,6
20240805,092300,43299672,204,204,204,204,11970
20240805,092200,40857792,204,204,204,203,39188
20240805,092100,32883868,204,204,204,204,2000
20240805,092000,32475868,205,205,205,205,4434
20240805,091900,31566898,205,207,207,205,16791
20240805,091800,28124538,206,206,206,205,11383
20240805,091700,25779642,206,207,207,206,383
20240805,091600,25700644,207,207,207,207,610
20240805,091500,25574374,207,207,207,207,5189
20240805,091400,24500251,207,207,207,207,8
20240805,091300,24498595,205,206,206,205,20003
20240805,091200,20395519,205,205,205,205,0
20240805,091100,20395519,205,206,206,205,2223
20240805,091000,19937601,206,204,206,204,1311
20240805,090900,19670155,204,204,205,203,9732
20240805,090800,17680974,205,208,208,205,9226
20240805,090700,15772612,208,208,208,208,34
20240805,090600,15765540,209,207,209,207,2677
20240805,090500,15211399,207,205,211,205,22622
20240805,090400,10547596,205,209,209,205,3454
20240805,090300,9832840,209,209,209,209,1099
20240805,090200,9603149,209,210,210,202,18798
20240805,090100,5722389,211,212,212,210,13078
20240805,090000,2972452,212,212,212,212,14021