stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,185900,12563440,649,649,649,649,201
20240823,185800,12563440,649,649,649,649,0
20240823,185700,12563440,649,649,649,649,0
20240823,185600,12563440,649,649,649,649,0
20240823,185500,12563440,649,649,649,649,0
20240823,185400,12563440,649,649,649,649,0
20240823,185300,12563440,649,649,649,649,0
20240823,185200,12563440,649,649,649,649,0
20240823,185100,12563440,649,649,649,649,0
20240823,185000,12563440,649,649,649,649,0
20240823,184900,12563440,649,649,649,649,0
20240823,184800,12563440,649,649,649,649,0
20240823,184700,12563440,649,649,649,649,0
20240823,184600,12563440,649,649,649,649,0
20240823,184500,12563440,649,649,649,649,0
20240823,184400,12563440,649,649,649,649,0
20240823,184300,12563440,649,649,649,649,0
20240823,184200,12563440,649,649,649,649,0
20240823,184100,12563440,649,649,649,649,0
20240823,184000,12563440,649,649,649,649,0
20240823,183900,12563440,649,649,649,649,0
20240823,183800,12563440,649,649,649,649,0
20240823,183700,12563440,649,649,649,649,0
20240823,183600,12563440,649,649,649,649,0
20240823,183500,12563440,649,649,649,649,0
20240823,183400,12563440,649,649,649,649,0
20240823,183300,12563440,649,649,649,649,0
20240823,183200,12563440,649,649,649,649,0
20240823,183100,12563440,649,649,649,649,0
20240823,183000,12563440,649,649,649,649,0
20240823,182900,12563440,649,649,649,649,201
20240823,182800,12563440,649,649,649,649,0
20240823,182700,12563440,649,649,649,649,0
20240823,182600,12563440,649,649,649,649,0
20240823,182500,12563440,649,649,649,649,0
20240823,182400,12563440,649,649,649,649,0
20240823,182300,12563440,649,649,649,649,0
20240823,182200,12563440,649,649,649,649,0
20240823,182100,12563440,649,649,649,649,0
20240823,182000,12563440,649,649,649,649,0
20240823,181900,12563440,649,649,649,649,0
20240823,181800,12563440,649,649,649,649,0
20240823,181700,12563440,649,649,649,649,0
20240823,181600,12563440,649,649,649,649,0
20240823,181500,12563440,649,649,649,649,0
20240823,181400,12563440,649,649,649,649,0
20240823,181300,12563440,649,649,649,649,0
20240823,181200,12563440,649,649,649,649,0
20240823,181100,12563440,649,649,649,649,0
20240823,181000,12563440,649,649,649,649,0
20240823,180900,12563440,649,649,649,649,0
20240823,180800,12563440,649,649,649,649,0
20240823,180700,12563440,649,649,649,649,0
20240823,180600,12563440,649,649,649,649,0
20240823,180500,12563440,649,649,649,649,0
20240823,180400,12563440,649,649,649,649,0
20240823,180300,12563440,649,649,649,649,0
20240823,180200,12563440,649,649,649,649,0
20240823,180100,12563440,649,649,649,649,0
20240823,180000,12563440,649,649,649,649,0
20240823,175900,12563440,649,649,649,649,201
20240823,175800,12563440,649,649,649,649,0
20240823,175700,12563440,649,649,649,649,0
20240823,175600,12563440,649,649,649,649,0
20240823,175500,12563440,649,649,649,649,0
20240823,175400,12563440,649,649,649,649,0
20240823,175300,12563440,649,649,649,649,0
20240823,175200,12563440,649,649,649,649,0
20240823,175100,12563440,649,649,649,649,0
20240823,175000,12563440,649,649,649,649,0
20240823,174900,12563440,649,649,649,649,0
20240823,174800,12563440,649,649,649,649,0
20240823,174700,12563440,649,649,649,649,0
20240823,174600,12563440,649,649,649,649,0
20240823,174500,12563440,649,649,649,649,0
20240823,174400,12563440,649,649,649,649,0
20240823,174300,12563440,649,649,649,649,0
20240823,174200,12563440,649,649,649,649,0
20240823,174100,12563440,649,649,649,649,0
20240823,174000,12563440,649,649,649,649,0
20240823,173900,12563440,649,649,649,649,0
20240823,173800,12563440,649,649,649,649,0
20240823,173700,12563440,649,649,649,649,0
20240823,173600,12563440,649,649,649,649,0
20240823,173500,12563440,649,649,649,649,0
20240823,173400,12563440,649,649,649,649,0
20240823,173300,12563440,649,649,649,649,0
20240823,173200,12563440,649,649,649,649,0
20240823,173100,12563440,649,649,649,649,0
20240823,173000,12563440,649,649,649,649,0
20240823,172900,12563440,649,649,649,649,201
20240823,172800,12563440,649,649,649,649,0
20240823,172700,12563440,649,649,649,649,0
20240823,172600,12563440,649,649,649,649,0
20240823,172500,12563440,649,649,649,649,0
20240823,172400,12563440,649,649,649,649,0
20240823,172300,12563440,649,649,649,649,0
20240823,172200,12563440,649,649,649,649,0
20240823,172100,12563440,649,649,649,649,0
20240823,172000,12563440,649,649,649,649,0
20240823,171900,12563440,649,649,649,649,0
20240823,171800,12563440,649,649,649,649,0
20240823,171700,12563440,649,649,649,649,0
20240823,171600,12563440,649,649,649,649,0
20240823,171500,12563440,649,649,649,649,0
20240823,171400,12563440,649,649,649,649,0
20240823,171300,12563440,649,649,649,649,0
20240823,171200,12563440,649,649,649,649,0
20240823,171100,12563440,649,649,649,649,0
20240823,171000,12563440,649,649,649,649,0
20240823,170900,12563440,649,649,649,649,0
20240823,170800,12563440,649,649,649,649,0
20240823,170700,12563440,649,649,649,649,0
20240823,170600,12563440,649,649,649,649,0
20240823,170500,12563440,649,649,649,649,0
20240823,170400,12563440,649,649,649,649,0
20240823,170300,12563440,649,649,649,649,0
20240823,170200,12563440,649,649,649,649,0
20240823,170100,12563440,649,649,649,649,0
20240823,170000,12563440,649,649,649,649,0
20240823,165900,12563440,649,649,649,649,201
20240823,165800,12563440,649,649,649,649,0
20240823,165700,12563440,649,649,649,649,0
20240823,165600,12563440,649,649,649,649,0
20240823,165500,12563440,649,649,649,649,0
20240823,165400,12563440,649,649,649,649,0
20240823,165300,12563440,649,649,649,649,0
20240823,165200,12563440,649,649,649,649,0
20240823,165100,12563440,649,649,649,649,0
20240823,165000,12563440,649,649,649,649,0
20240823,164900,12563440,649,649,649,649,0
20240823,164800,12563440,649,649,649,649,0
20240823,164700,12563440,649,649,649,649,0
20240823,164600,12563440,649,649,649,649,0
20240823,164500,12563440,649,649,649,649,0
20240823,164400,12563440,649,649,649,649,0
20240823,164300,12563440,649,649,649,649,0
20240823,164200,12563440,649,649,649,649,0
20240823,164100,12563440,649,649,649,649,0
20240823,164000,12563440,649,649,649,649,0
20240823,163900,12563440,649,649,649,649,0
20240823,163800,12563440,649,649,649,649,0
20240823,163700,12563440,649,649,649,649,0
20240823,163600,12563440,649,649,649,649,0
20240823,163500,12563440,649,649,649,649,0
20240823,163400,12563440,649,649,649,649,0
20240823,163300,12563440,649,649,649,649,0
20240823,163200,12563440,649,649,649,649,0
20240823,163100,12563440,649,649,649,649,0
20240823,163000,12563440,649,649,649,649,0
20240823,162900,12563440,649,649,649,649,201
20240823,162800,12563440,649,649,649,649,0
20240823,162700,12563440,649,649,649,649,0
20240823,162600,12563440,649,649,649,649,0
20240823,162500,12563440,649,649,649,649,0
20240823,162400,12563440,649,649,649,649,0
20240823,162300,12563440,649,649,649,649,0
20240823,162200,12563440,649,649,649,649,0
20240823,162100,12563440,649,649,649,649,0
20240823,162000,12563440,649,649,649,649,0
20240823,161900,12563440,649,649,649,649,0
20240823,161800,12563440,649,649,649,649,0
20240823,161700,12563440,649,649,649,649,0
20240823,161600,12563440,649,649,649,649,0
20240823,161500,12563440,649,649,649,649,0
20240823,161400,12563440,649,649,649,649,0
20240823,161300,12563440,649,649,649,649,0
20240823,161200,12563440,649,649,649,649,0
20240823,161100,12563440,649,649,649,649,0
20240823,161000,12563440,649,649,649,649,0
20240823,160900,12563440,649,649,649,649,0
20240823,160800,12563440,649,649,649,649,0
20240823,160700,12563440,649,649,649,649,0
20240823,160600,12563440,649,649,649,649,0
20240823,160500,12563440,649,649,649,649,0
20240823,160400,12563440,649,649,649,649,0
20240823,160300,12563440,649,649,649,649,0
20240823,160200,12563440,649,649,649,649,0
20240823,160100,12563440,649,649,649,649,0
20240823,160000,12563440,649,649,649,649,0
20240823,155900,12563440,649,649,649,649,201
20240823,155800,12563440,649,649,649,649,0
20240823,155700,12563440,649,649,649,649,0
20240823,155600,12563440,649,649,649,649,0
20240823,155500,12563440,649,649,649,649,0
20240823,155400,12563440,649,649,649,649,0
20240823,155300,12563440,649,649,649,649,0
20240823,155200,12563440,649,649,649,649,0
20240823,155100,12563440,649,649,649,649,0
20240823,155000,12563440,649,649,649,649,0
20240823,154900,12563440,649,649,649,649,0
20240823,154800,12563440,649,649,649,649,0
20240823,154700,12563440,649,649,649,649,0
20240823,154600,12563440,649,649,649,649,0
20240823,154500,12563440,649,649,649,649,0
20240823,154400,12563440,649,649,649,649,0
20240823,154300,12563440,649,649,649,649,0
20240823,154200,12563440,649,649,649,649,0
20240823,154100,12563440,649,649,649,649,0
20240823,154000,12563440,649,649,649,649,0
20240823,153900,12563440,649,649,649,649,0
20240823,153800,12563440,649,649,649,649,0
20240823,153700,12563440,649,649,649,649,0
20240823,153600,12563440,649,649,649,649,0
20240823,153500,12563440,649,649,649,649,0
20240823,153400,12563440,649,649,649,649,0
20240823,153300,12563440,649,649,649,649,0
20240823,153200,12563440,649,649,649,649,0
20240823,153100,12563440,649,649,649,649,0
20240823,153000,12563440,649,649,649,649,201
20240823,152900,12432991,650,650,650,650,0
20240823,152800,12432991,650,650,650,650,0
20240823,152700,12432991,650,650,650,650,0
20240823,152600,12432991,650,650,650,650,0
20240823,152500,12432991,650,650,650,650,0
20240823,152400,12432991,650,650,650,650,0
20240823,152300,12432991,650,650,650,650,0
20240823,152200,12432991,650,650,650,650,0
20240823,152100,12432991,650,650,650,650,0
20240823,152000,12432991,650,650,650,650,0
20240823,151900,12432991,650,650,650,650,0
20240823,151800,12432991,650,650,650,650,0
20240823,151700,12432991,650,650,650,650,0
20240823,151600,12432991,650,650,650,650,127
20240823,151500,12350441,650,650,650,650,0
20240823,151400,12350441,650,650,650,650,0
20240823,151300,12350441,650,650,650,650,0
20240823,151200,12350441,650,650,650,650,0
20240823,151100,12350441,650,650,650,650,300
20240823,151000,12155441,650,650,650,650,200
20240823,150900,12025441,651,651,651,651,1000
20240823,150800,11374441,651,651,651,651,0
20240823,150700,11374441,651,651,651,651,0
20240823,150600,11374441,651,651,651,651,0
20240823,150500,11374441,651,651,651,651,0
20240823,150400,11374441,651,651,651,651,0
20240823,150300,11374441,651,651,651,651,0
20240823,150200,11374441,651,651,651,651,0
20240823,150100,11374441,651,651,651,651,0
20240823,150000,11374441,651,651,651,651,0
20240823,145900,11374441,651,651,651,651,1
20240823,145800,11373790,651,651,651,651,1
20240823,145700,11373139,650,650,650,650,0
20240823,145600,11373139,650,650,650,650,0
20240823,145500,11373139,650,650,650,650,77
20240823,145400,11323089,650,650,650,650,0
20240823,145300,11323089,650,650,650,650,0
20240823,145200,11323089,650,650,650,650,0
20240823,145100,11323089,650,650,650,650,200
20240823,145000,11193089,650,650,650,650,100
20240823,144900,11128089,651,651,651,651,0
20240823,144800,11128089,651,651,651,651,0
20240823,144700,11128089,651,651,651,651,0
20240823,144600,11128089,651,651,651,651,23
20240823,144500,11113116,650,650,650,650,0
20240823,144400,11113116,650,650,650,650,0
20240823,144300,11113116,650,650,650,650,0
20240823,144200,11113116,650,650,650,650,0
20240823,144100,11113116,650,650,650,650,2040
20240823,144000,9787116,651,651,651,651,0
20240823,143900,9787116,651,651,651,651,0
20240823,143800,9787116,651,651,651,651,0
20240823,143700,9787116,651,651,651,651,0
20240823,143600,9787116,651,651,651,651,100
20240823,143500,9722016,651,651,651,651,200
20240823,143400,9591816,651,651,651,651,0
20240823,143300,9591816,651,651,651,651,0
20240823,143200,9591816,651,651,651,651,0
20240823,143100,9591816,651,651,651,651,50
20240823,143000,9559266,650,650,650,650,0
20240823,142900,9559266,650,650,650,650,200
20240823,142800,9429266,651,651,651,651,0
20240823,142700,9429266,651,651,651,651,0
20240823,142600,9429266,651,651,651,651,0
20240823,142500,9429266,651,651,651,651,0
20240823,142400,9429266,651,651,651,651,0
20240823,142300,9429266,651,651,651,651,0
20240823,142200,9429266,651,651,651,651,0
20240823,142100,9429266,651,651,651,651,40
20240823,142000,9403226,650,650,650,650,0
20240823,141900,9403226,650,650,650,650,0
20240823,141800,9403226,650,650,650,650,0
20240823,141700,9403226,650,650,650,650,0
20240823,141600,9403226,650,650,650,650,0
20240823,141500,9403226,650,650,650,650,0
20240823,141400,9403226,650,650,650,650,23
20240823,141300,9388276,650,650,650,650,14
20240823,141200,9379176,650,650,650,650,135
20240823,141100,9291426,650,649,650,649,676
20240823,141000,8852076,647,647,647,647,0
20240823,140900,8852076,647,647,647,647,0
20240823,140800,8852076,647,647,647,647,0
20240823,140700,8852076,647,648,648,647,500
20240823,140600,8528467,648,648,648,648,0
20240823,140500,8528467,648,648,648,648,0
20240823,140400,8528467,648,648,648,648,17
20240823,140300,8517451,648,648,648,648,0
20240823,140200,8517451,648,648,648,648,0
20240823,140100,8517451,648,648,648,648,0
20240823,140000,8517451,648,648,648,648,0
20240823,135900,8517451,648,648,648,648,0
20240823,135800,8517451,648,648,648,648,0
20240823,135700,8517451,648,648,648,648,0
20240823,135600,8517451,648,648,648,648,155
20240823,135500,8417011,647,647,647,647,0
20240823,135400,8417011,647,647,647,647,0
20240823,135300,8417011,647,647,647,647,0
20240823,135200,8417011,647,647,647,647,0
20240823,135100,8417011,647,647,647,647,0
20240823,135000,8417011,647,647,647,647,0
20240823,134900,8417011,647,647,647,647,0
20240823,134800,8417011,647,647,647,647,0
20240823,134700,8417011,647,647,647,647,0
20240823,134600,8417011,647,647,647,647,0
20240823,134500,8417011,647,647,647,647,0
20240823,134400,8417011,647,647,647,647,0
20240823,134300,8417011,647,647,647,647,0
20240823,134200,8417011,647,647,647,647,0
20240823,134100,8417011,647,647,647,647,0
20240823,134000,8417011,647,647,647,647,0
20240823,133900,8417011,647,647,647,647,0
20240823,133800,8417011,647,647,647,647,0
20240823,133700,8417011,647,647,647,647,0
20240823,133600,8417011,647,647,647,647,0
20240823,133500,8417011,647,647,647,647,0
20240823,133400,8417011,647,647,647,647,115
20240823,133300,8342606,647,648,648,647,586
20240823,133200,7963020,652,652,652,652,0
20240823,133100,7963020,652,652,652,652,0
20240823,133000,7963020,652,652,652,652,0
20240823,132900,7963020,652,652,652,652,0
20240823,132800,7963020,652,652,652,652,0
20240823,132700,7963020,652,652,652,652,0
20240823,132600,7963020,652,652,652,652,0
20240823,132500,7963020,652,652,652,652,0
20240823,132400,7963020,652,652,652,652,0
20240823,132300,7963020,652,652,652,652,0
20240823,132200,7963020,652,652,652,652,0
20240823,132100,7963020,652,652,652,652,0
20240823,132000,7963020,652,652,652,652,0
20240823,131900,7963020,652,652,652,652,0
20240823,131800,7963020,652,652,652,652,0
20240823,131700,7963020,652,652,652,652,0
20240823,131600,7963020,652,652,652,652,0
20240823,131500,7963020,652,652,652,652,0
20240823,131400,7963020,652,652,652,652,0
20240823,131300,7963020,652,652,652,652,0
20240823,131200,7963020,652,652,652,652,0
20240823,131100,7963020,652,652,652,652,1
20240823,131000,7962368,648,648,648,648,0
20240823,130900,7962368,648,648,648,648,47
20240823,130800,7931912,649,649,649,649,0
20240823,130700,7931912,649,649,649,649,0
20240823,130600,7931912,649,649,649,649,0
20240823,130500,7931912,649,649,649,649,40
20240823,130400,7905952,650,650,650,650,0
20240823,130300,7905952,650,650,650,650,0
20240823,130200,7905952,650,651,651,650,911
20240823,130100,7313612,650,650,650,650,0
20240823,130000,7313612,650,650,650,650,0
20240823,125900,7313612,650,650,650,650,0
20240823,125800,7313612,650,650,650,650,0
20240823,125700,7313612,650,650,650,650,0
20240823,125600,7313612,650,650,650,650,0
20240823,125500,7313612,650,650,650,650,0
20240823,125400,7313612,650,650,650,650,0
20240823,125300,7313612,650,650,650,650,0
20240823,125200,7313612,650,650,650,650,0
20240823,125100,7313612,650,650,650,650,0
20240823,125000,7313612,650,650,650,650,0
20240823,124900,7313612,650,650,650,650,0
20240823,124800,7313612,650,650,650,650,0
20240823,124700,7313612,650,650,650,650,0
20240823,124600,7313612,650,650,650,650,0
20240823,124500,7313612,650,650,650,650,0
20240823,124400,7313612,650,650,650,650,0
20240823,124300,7313612,650,650,650,650,0
20240823,124200,7313612,650,650,650,650,0
20240823,124100,7313612,650,650,650,650,0
20240823,124000,7313612,650,650,650,650,0
20240823,123900,7313612,650,650,650,650,0
20240823,123800,7313612,650,650,650,650,0
20240823,123700,7313612,650,650,650,650,0
20240823,123600,7313612,650,650,650,650,0
20240823,123500,7313612,650,650,650,650,0
20240823,123400,7313612,650,650,650,650,0
20240823,123300,7313612,650,650,650,650,0
20240823,123200,7313612,650,650,650,650,0
20240823,123100,7313612,650,650,650,650,0
20240823,123000,7313612,650,650,650,650,0
20240823,122900,7313612,650,651,651,650,220
20240823,122800,7170412,651,651,651,651,0
20240823,122700,7170412,651,651,651,651,0
20240823,122600,7170412,651,651,651,651,0
20240823,122500,7170412,651,651,651,651,0
20240823,122400,7170412,651,651,651,651,0
20240823,122300,7170412,651,651,651,651,0
20240823,122200,7170412,651,651,651,651,0
20240823,122100,7170412,651,651,651,651,0
20240823,122000,7170412,651,651,651,651,0
20240823,121900,7170412,651,651,651,651,0
20240823,121800,7170412,651,651,651,651,0
20240823,121700,7170412,651,651,651,651,0
20240823,121600,7170412,651,651,651,651,0
20240823,121500,7170412,651,651,651,651,0
20240823,121400,7170412,651,651,651,651,0
20240823,121300,7170412,651,651,651,651,0
20240823,121200,7170412,651,651,651,651,0
20240823,121100,7170412,651,651,651,651,0
20240823,121000,7170412,651,651,651,651,0
20240823,120900,7170412,651,651,651,651,0
20240823,120800,7170412,651,651,651,651,0
20240823,120700,7170412,651,651,651,651,0
20240823,120600,7170412,651,651,651,651,0
20240823,120500,7170412,651,651,651,651,0
20240823,120400,7170412,651,651,651,651,0
20240823,120300,7170412,651,651,651,651,0
20240823,120200,7170412,651,651,651,651,0
20240823,120100,7170412,651,649,651,649,1390
20240823,120000,6268300,649,649,649,649,0
20240823,115900,6268300,649,649,649,649,20
20240823,115800,6255320,646,646,646,646,0
20240823,115700,6255320,646,646,646,646,0
20240823,115600,6255320,646,646,646,646,0
20240823,115500,6255320,646,646,646,646,0
20240823,115400,6255320,646,646,646,646,0
20240823,115300,6255320,646,646,646,646,0
20240823,115200,6255320,646,646,646,646,0
20240823,115100,6255320,646,646,646,646,0
20240823,115000,6255320,646,648,648,646,1269
20240823,114900,5433170,649,649,649,649,0
20240823,114800,5433170,649,649,649,649,0
20240823,114700,5433170,649,649,649,649,0
20240823,114600,5433170,649,649,649,649,132
20240823,114500,5347502,649,649,649,649,0
20240823,114400,5347502,649,649,649,649,0
20240823,114300,5347502,649,649,649,649,0
20240823,114200,5347502,649,649,649,649,0
20240823,114100,5347502,649,649,649,649,0
20240823,114000,5347502,649,649,649,649,0
20240823,113900,5347502,649,649,649,649,0
20240823,113800,5347502,649,649,649,649,0
20240823,113700,5347502,649,649,649,649,0
20240823,113600,5347502,649,649,649,649,0
20240823,113500,5347502,649,649,649,649,0
20240823,113400,5347502,649,649,649,649,24
20240823,113300,5331926,648,648,648,648,0
20240823,113200,5331926,648,648,648,648,0
20240823,113100,5331926,648,648,648,648,0
20240823,113000,5331926,648,648,648,648,0
20240823,112900,5331926,648,648,648,648,0
20240823,112800,5331926,648,648,648,648,0
20240823,112700,5331926,648,648,648,648,0
20240823,112600,5331926,648,648,648,648,0
20240823,112500,5331926,648,648,648,648,0
20240823,112400,5331926,648,648,648,648,250
20240823,112300,5169926,647,647,647,647,0
20240823,112200,5169926,647,647,647,647,0
20240823,112100,5169926,647,647,647,647,0
20240823,112000,5169926,647,647,647,647,0
20240823,111900,5169926,647,647,647,647,0
20240823,111800,5169926,647,647,647,647,0
20240823,111700,5169926,647,647,647,647,0
20240823,111600,5169926,647,647,647,647,0
20240823,111500,5169926,647,647,647,647,0
20240823,111400,5169926,647,647,647,647,0
20240823,111300,5169926,647,647,647,647,4
20240823,111200,5167338,647,647,647,647,1001
20240823,111100,4519691,648,649,649,648,627
20240823,111000,4113293,651,651,651,651,0
20240823,110900,4113293,651,651,651,651,0
20240823,110800,4113293,651,651,651,651,0
20240823,110700,4113293,651,651,651,651,0
20240823,110600,4113293,651,651,651,651,0
20240823,110500,4113293,651,651,651,651,0
20240823,110400,4113293,651,651,651,651,0
20240823,110300,4113293,651,651,651,651,0
20240823,110200,4113293,651,651,651,651,95
20240823,110100,4051448,651,651,651,651,0
20240823,110000,4051448,651,651,651,651,0
20240823,105900,4051448,651,651,651,651,0
20240823,105800,4051448,651,651,651,651,0
20240823,105700,4051448,651,651,651,651,0
20240823,105600,4051448,651,651,651,651,0
20240823,105500,4051448,651,651,651,651,0
20240823,105400,4051448,651,651,651,651,0
20240823,105300,4051448,651,651,651,651,0
20240823,105200,4051448,651,651,651,651,0
20240823,105100,4051448,651,651,651,651,0
20240823,105000,4051448,651,651,651,651,0
20240823,104900,4051448,651,651,651,651,0
20240823,104800,4051448,651,651,651,651,0
20240823,104700,4051448,651,651,651,651,0
20240823,104600,4051448,651,648,651,648,308
20240823,104500,3851861,650,650,650,650,0
20240823,104400,3851861,650,650,650,650,0
20240823,104300,3851861,650,650,650,650,0
20240823,104200,3851861,650,650,650,650,0
20240823,104100,3851861,650,650,650,650,0
20240823,104000,3851861,650,650,650,650,0
20240823,103900,3851861,650,650,650,650,0
20240823,103800,3851861,650,650,650,650,0
20240823,103700,3851861,650,650,650,650,0
20240823,103600,3851861,650,650,650,650,0
20240823,103500,3851861,650,650,650,650,0
20240823,103400,3851861,650,650,650,650,0
20240823,103300,3851861,650,650,650,650,0
20240823,103200,3851861,650,650,650,650,0
20240823,103100,3851861,650,650,650,650,0
20240823,103000,3851861,650,650,650,650,0
20240823,102900,3851861,650,650,650,650,0
20240823,102800,3851861,650,650,650,650,0
20240823,102700,3851861,650,650,650,650,0
20240823,102600,3851861,650,650,650,650,453
20240823,102500,3557411,650,650,650,650,0
20240823,102400,3557411,650,650,650,650,0
20240823,102300,3557411,650,650,650,650,0
20240823,102200,3557411,650,650,650,650,0
20240823,102100,3557411,650,650,650,650,0
20240823,102000,3557411,650,650,650,650,0
20240823,101900,3557411,650,650,650,650,0
20240823,101800,3557411,650,650,650,650,0
20240823,101700,3557411,650,650,650,650,0
20240823,101600,3557411,650,652,652,650,171
20240823,101500,3446099,652,652,652,652,0
20240823,101400,3446099,652,652,652,652,0
20240823,101300,3446099,652,652,652,652,0
20240823,101200,3446099,652,652,652,652,0
20240823,101100,3446099,652,652,652,652,0
20240823,101000,3446099,652,652,652,652,0
20240823,100900,3446099,652,652,652,652,0
20240823,100800,3446099,652,652,652,652,0
20240823,100700,3446099,652,652,652,652,152
20240823,100600,3346995,652,652,652,652,0
20240823,100500,3346995,652,652,652,652,0
20240823,100400,3346995,652,652,652,652,0
20240823,100300,3346995,652,652,652,652,0
20240823,100200,3346995,652,652,652,652,1
20240823,100100,3346343,652,652,652,652,0
20240823,100000,3346343,652,651,652,651,22
20240823,095900,3332011,652,652,652,652,11
20240823,095800,3324839,653,653,653,653,0
20240823,095700,3324839,653,653,653,653,0
20240823,095600,3324839,653,653,653,653,0
20240823,095500,3324839,653,653,653,653,0
20240823,095400,3324839,653,653,653,653,0
20240823,095300,3324839,653,653,653,653,0
20240823,095200,3324839,653,653,653,653,9
20240823,095100,3318962,653,653,653,653,0
20240823,095000,3318962,653,653,653,653,0
20240823,094900,3318962,653,653,653,653,0
20240823,094800,3318962,653,653,653,653,8
20240823,094700,3313738,656,656,656,656,0
20240823,094600,3313738,656,656,656,656,0
20240823,094500,3313738,656,656,656,656,0
20240823,094400,3313738,656,656,656,656,0
20240823,094300,3313738,656,656,656,656,0
20240823,094200,3313738,656,656,656,656,1
20240823,094100,3313082,656,656,656,656,0
20240823,094000,3313082,656,656,656,656,10
20240823,093900,3306522,656,656,656,656,49
20240823,093800,3274378,656,655,656,655,20
20240823,093700,3261266,655,654,655,654,15
20240823,093600,3251450,654,652,654,652,15
20240823,093500,3241658,651,651,651,651,0
20240823,093400,3241658,651,651,651,651,0
20240823,093300,3241658,651,651,651,651,0
20240823,093200,3241658,651,651,651,651,0
20240823,093100,3241658,651,651,651,651,10
20240823,093000,3235148,652,652,652,652,0
20240823,092900,3235148,652,652,652,652,0
20240823,092800,3235148,652,652,652,652,0
20240823,092700,3235148,652,652,652,652,0
20240823,092600,3235148,652,652,652,652,746
20240823,092500,2748756,652,652,652,652,0
20240823,092400,2748756,652,652,652,652,0
20240823,092300,2748756,652,652,652,652,0
20240823,092200,2748756,652,652,652,652,754
20240823,092100,2257148,652,652,652,652,0
20240823,092000,2257148,652,652,652,652,0
20240823,091900,2257148,652,652,652,652,256
20240823,091800,2090236,652,652,652,652,28
20240823,091700,2071980,651,651,651,651,0
20240823,091600,2071980,651,651,651,651,0
20240823,091500,2071980,651,651,651,651,0
20240823,091400,2071980,651,651,651,651,0
20240823,091300,2071980,651,651,651,651,5
20240823,091200,2068725,650,650,650,650,0
20240823,091100,2068725,650,650,650,650,0
20240823,091000,2068725,650,650,650,650,0
20240823,090900,2068725,650,650,650,650,0
20240823,090800,2068725,650,650,650,650,0
20240823,090700,2068725,650,650,650,650,0
20240823,090600,2068725,650,650,650,650,0
20240823,090500,2068725,650,650,650,650,1000
20240823,090400,1418725,650,650,650,650,1
20240823,090300,1418075,659,659,659,659,1
20240823,090200,1417416,649,649,649,649,0
20240823,090100,1417416,649,649,649,649,2000
20240823,090000,119416,649,649,649,649,184