stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,190100,87246543,306,306,306,306,11616
20240807,190000,87246543,306,306,306,306,0
20240807,185900,87246543,306,306,306,306,0
20240807,185800,87246543,306,306,306,306,0
20240807,185700,87246543,306,306,306,306,0
20240807,185600,87246543,306,306,306,306,0
20240807,185500,87246543,306,306,306,306,0
20240807,185400,87246543,306,306,306,306,0
20240807,185300,87246543,306,306,306,306,0
20240807,185200,87246543,306,306,306,306,0
20240807,185100,87246543,306,306,306,306,0
20240807,185000,87246543,306,306,306,306,0
20240807,184900,87246543,306,306,306,306,0
20240807,184800,87246543,306,306,306,306,0
20240807,184700,87246543,306,306,306,306,0
20240807,184600,87246543,306,306,306,306,0
20240807,184500,87246543,306,306,306,306,0
20240807,184400,87246543,306,306,306,306,0
20240807,184300,87246543,306,306,306,306,0
20240807,184200,87246543,306,306,306,306,0
20240807,184100,87246543,306,306,306,306,0
20240807,184000,87246543,306,306,306,306,0
20240807,183900,87246543,306,306,306,306,0
20240807,183800,87246543,306,306,306,306,0
20240807,183700,87246543,306,306,306,306,0
20240807,183600,87246543,306,306,306,306,0
20240807,183500,87246543,306,306,306,306,0
20240807,183400,87246543,306,306,306,306,0
20240807,183300,87246543,306,306,306,306,0
20240807,183200,87246543,306,306,306,306,0
20240807,183100,87246543,306,306,306,306,11616
20240807,183000,87246543,306,306,306,306,0
20240807,182900,87246543,306,306,306,306,0
20240807,182800,87246543,306,306,306,306,0
20240807,182700,87246543,306,306,306,306,0
20240807,182600,87246543,306,306,306,306,0
20240807,182500,87246543,306,306,306,306,0
20240807,182400,87246543,306,306,306,306,0
20240807,182300,87246543,306,306,306,306,0
20240807,182200,87246543,306,306,306,306,0
20240807,182100,87246543,306,306,306,306,0
20240807,182000,87246543,306,306,306,306,0
20240807,181900,87246543,306,306,306,306,0
20240807,181800,87246543,306,306,306,306,0
20240807,181700,87246543,306,306,306,306,0
20240807,181600,87246543,306,306,306,306,0
20240807,181500,87246543,306,306,306,306,0
20240807,181400,87246543,306,306,306,306,0
20240807,181300,87246543,306,306,306,306,0
20240807,181200,87246543,306,306,306,306,0
20240807,181100,87246543,306,306,306,306,0
20240807,181000,87246543,306,306,306,306,0
20240807,180900,87246543,306,306,306,306,0
20240807,180800,87246543,306,306,306,306,0
20240807,180700,87246543,306,306,306,306,0
20240807,180600,87246543,306,306,306,306,0
20240807,180500,87246543,306,306,306,306,0
20240807,180400,87246543,306,306,306,306,0
20240807,180300,87246543,306,306,306,306,0
20240807,180200,87246543,306,306,306,306,0
20240807,180100,87246543,306,306,306,306,11616
20240807,180000,87246543,306,306,306,306,0
20240807,175900,87246543,306,306,306,306,0
20240807,175800,87246543,306,306,306,306,0
20240807,175700,87246543,306,306,306,306,0
20240807,175600,87246543,306,306,306,306,0
20240807,175500,87246543,306,306,306,306,0
20240807,175400,87246543,306,306,306,306,0
20240807,175300,87246543,306,306,306,306,0
20240807,175200,87246543,306,306,306,306,0
20240807,175100,87246543,306,306,306,306,0
20240807,175000,87246543,306,306,306,306,0
20240807,174900,87246543,306,306,306,306,0
20240807,174800,87246543,306,306,306,306,0
20240807,174700,87246543,306,306,306,306,0
20240807,174600,87246543,306,306,306,306,0
20240807,174500,87246543,306,306,306,306,0
20240807,174400,87246543,306,306,306,306,0
20240807,174300,87246543,306,306,306,306,0
20240807,174200,87246543,306,306,306,306,0
20240807,174100,87246543,306,306,306,306,0
20240807,174000,87246543,306,306,306,306,0
20240807,173900,87246543,306,306,306,306,0
20240807,173800,87246543,306,306,306,306,0
20240807,173700,87246543,306,306,306,306,0
20240807,173600,87246543,306,306,306,306,0
20240807,173500,87246543,306,306,306,306,0
20240807,173400,87246543,306,306,306,306,0
20240807,173300,87246543,306,306,306,306,0
20240807,173200,87246543,306,306,306,306,0
20240807,173100,87246543,306,306,306,306,11616
20240807,173000,87246543,306,306,306,306,0
20240807,172900,87246543,306,306,306,306,0
20240807,172800,87246543,306,306,306,306,0
20240807,172700,87246543,306,306,306,306,0
20240807,172600,87246543,306,306,306,306,0
20240807,172500,87246543,306,306,306,306,0
20240807,172400,87246543,306,306,306,306,0
20240807,172300,87246543,306,306,306,306,0
20240807,172200,87246543,306,306,306,306,0
20240807,172100,87246543,306,306,306,306,0
20240807,172000,87246543,306,306,306,306,0
20240807,171900,87246543,306,306,306,306,0
20240807,171800,87246543,306,306,306,306,0
20240807,171700,87246543,306,306,306,306,0
20240807,171600,87246543,306,306,306,306,0
20240807,171500,87246543,306,306,306,306,0
20240807,171400,87246543,306,306,306,306,0
20240807,171300,87246543,306,306,306,306,0
20240807,171200,87246543,306,306,306,306,0
20240807,171100,87246543,306,306,306,306,0
20240807,171000,87246543,306,306,306,306,0
20240807,170900,87246543,306,306,306,306,0
20240807,170800,87246543,306,306,306,306,0
20240807,170700,87246543,306,306,306,306,0
20240807,170600,87246543,306,306,306,306,0
20240807,170500,87246543,306,306,306,306,0
20240807,170400,87246543,306,306,306,306,0
20240807,170300,87246543,306,306,306,306,0
20240807,170200,87246543,306,306,306,306,0
20240807,170100,87246543,306,306,306,306,11616
20240807,170000,87246543,306,306,306,306,0
20240807,165900,87246543,306,306,306,306,0
20240807,165800,87246543,306,306,306,306,0
20240807,165700,87246543,306,306,306,306,0
20240807,165600,87246543,306,306,306,306,0
20240807,165500,87246543,306,306,306,306,0
20240807,165400,87246543,306,306,306,306,0
20240807,165300,87246543,306,306,306,306,0
20240807,165200,87246543,306,306,306,306,0
20240807,165100,87246543,306,306,306,306,0
20240807,165000,87246543,306,306,306,306,0
20240807,164900,87246543,306,306,306,306,0
20240807,164800,87246543,306,306,306,306,0
20240807,164700,87246543,306,306,306,306,0
20240807,164600,87246543,306,306,306,306,0
20240807,164500,87246543,306,306,306,306,0
20240807,164400,87246543,306,306,306,306,0
20240807,164300,87246543,306,306,306,306,0
20240807,164200,87246543,306,306,306,306,0
20240807,164100,87246543,306,306,306,306,0
20240807,164000,87246543,306,306,306,306,0
20240807,163900,87246543,306,306,306,306,0
20240807,163800,87246543,306,306,306,306,0
20240807,163700,87246543,306,306,306,306,0
20240807,163600,87246543,306,306,306,306,0
20240807,163500,87246543,306,306,306,306,0
20240807,163400,87246543,306,306,306,306,0
20240807,163300,87246543,306,306,306,306,0
20240807,163200,87246543,306,306,306,306,0
20240807,163100,87246543,306,306,306,306,11616
20240807,163000,87246543,306,306,306,306,0
20240807,162900,87246543,306,306,306,306,0
20240807,162800,87246543,306,306,306,306,0
20240807,162700,87246543,306,306,306,306,0
20240807,162600,87246543,306,306,306,306,0
20240807,162500,87246543,306,306,306,306,0
20240807,162400,87246543,306,306,306,306,0
20240807,162300,87246543,306,306,306,306,0
20240807,162200,87246543,306,306,306,306,0
20240807,162100,87246543,306,306,306,306,0
20240807,162000,87246543,306,306,306,306,0
20240807,161900,87246543,306,306,306,306,0
20240807,161800,87246543,306,306,306,306,0
20240807,161700,87246543,306,306,306,306,0
20240807,161600,87246543,306,306,306,306,0
20240807,161500,87246543,306,306,306,306,0
20240807,161400,87246543,306,306,306,306,0
20240807,161300,87246543,306,306,306,306,0
20240807,161200,87246543,306,306,306,306,0
20240807,161100,87246543,306,306,306,306,0
20240807,161000,87246543,306,306,306,306,0
20240807,160900,87246543,306,306,306,306,0
20240807,160800,87246543,306,306,306,306,0
20240807,160700,87246543,306,306,306,306,0
20240807,160600,87246543,306,306,306,306,0
20240807,160500,87246543,306,306,306,306,0
20240807,160400,87246543,306,306,306,306,0
20240807,160300,87246543,306,306,306,306,0
20240807,160200,87246543,306,306,306,306,0
20240807,160100,87246543,306,306,306,306,11616
20240807,160000,87246543,306,306,306,306,0
20240807,155900,87246543,306,306,306,306,0
20240807,155800,87246543,306,306,306,306,0
20240807,155700,87246543,306,306,306,306,0
20240807,155600,87246543,306,306,306,306,0
20240807,155500,87246543,306,306,306,306,0
20240807,155400,87246543,306,306,306,306,0
20240807,155300,87246543,306,306,306,306,0
20240807,155200,87246543,306,306,306,306,0
20240807,155100,87246543,306,306,306,306,0
20240807,155000,87246543,306,306,306,306,0
20240807,154900,87246543,306,306,306,306,0
20240807,154800,87246543,306,306,306,306,0
20240807,154700,87246543,306,306,306,306,0
20240807,154600,87246543,306,306,306,306,0
20240807,154500,87246543,306,306,306,306,0
20240807,154400,87246543,306,306,306,306,0
20240807,154300,87246543,306,306,306,306,0
20240807,154200,87246543,306,306,306,306,0
20240807,154100,87246543,306,306,306,306,0
20240807,154000,87246543,306,306,306,306,0
20240807,153900,87246543,306,306,306,306,0
20240807,153800,87246543,306,306,306,306,0
20240807,153700,87246543,306,306,306,306,0
20240807,153600,87246543,306,306,306,306,0
20240807,153500,87246543,306,306,306,306,0
20240807,153400,87246543,306,306,306,306,0
20240807,153300,87246543,306,306,306,306,0
20240807,153200,87246543,306,306,306,306,0
20240807,153100,87246543,306,306,306,306,11616
20240807,153000,87246543,306,306,306,306,11616
20240807,152900,83692047,306,306,306,306,0
20240807,152800,83692047,306,306,306,306,0
20240807,152700,83692047,306,306,306,306,0
20240807,152600,83692047,306,306,306,306,0
20240807,152500,83692047,306,306,306,306,0
20240807,152400,83692047,306,306,306,306,0
20240807,152300,83692047,306,306,306,306,0
20240807,152200,83692047,306,306,306,306,0
20240807,152100,83692047,306,306,306,306,0
20240807,152000,83692047,306,306,306,306,0
20240807,151900,83692047,306,306,306,306,0
20240807,151800,83692047,306,306,306,306,3
20240807,151700,83691129,306,306,306,306,12
20240807,151600,83687457,307,307,307,307,0
20240807,151500,83687457,307,307,307,307,0
20240807,151400,83687457,307,307,307,307,0
20240807,151300,83687457,307,307,307,307,0
20240807,151200,83687457,307,307,307,307,3
20240807,151100,83686536,307,307,307,307,0
20240807,151000,83686536,307,307,307,307,0
20240807,150900,83686536,307,307,307,307,0
20240807,150800,83686536,307,307,307,307,60
20240807,150700,83668116,307,307,307,307,0
20240807,150600,83668116,307,307,307,307,0
20240807,150500,83668116,307,307,307,307,2
20240807,150400,83667502,307,307,307,307,0
20240807,150300,83667502,307,307,307,307,0
20240807,150200,83667502,307,307,307,307,1
20240807,150100,83667195,306,306,306,306,0
20240807,150000,83667195,306,307,307,306,3
20240807,145900,83666275,306,306,306,306,0
20240807,145800,83666275,306,306,306,306,1
20240807,145700,83665969,307,307,307,307,1
20240807,145600,83665662,307,307,307,307,160
20240807,145500,83616542,307,307,307,307,2
20240807,145400,83615928,307,307,307,307,0
20240807,145300,83615928,307,307,307,307,0
20240807,145200,83615928,307,307,307,307,10
20240807,145100,83612858,306,306,306,306,0
20240807,145000,83612858,306,306,306,306,10000
20240807,144900,80552858,306,306,306,306,0
20240807,144800,80552858,306,306,306,306,1
20240807,144700,80552552,307,307,307,307,100
20240807,144600,80521852,307,307,307,307,1
20240807,144500,80521545,306,306,306,306,0
20240807,144400,80521545,306,306,306,306,0
20240807,144300,80521545,306,306,306,306,0
20240807,144200,80521545,306,307,307,306,10000
20240807,144100,77460462,308,308,308,308,0
20240807,144000,77460462,308,308,308,308,0
20240807,143900,77460462,308,307,308,307,2
20240807,143800,77459847,308,308,308,308,1
20240807,143700,77459539,308,308,308,308,0
20240807,143600,77459539,308,308,308,308,0
20240807,143500,77459539,308,308,308,308,0
20240807,143400,77459539,308,308,308,308,0
20240807,143300,77459539,308,308,308,308,0
20240807,143200,77459539,308,308,308,308,0
20240807,143100,77459539,308,308,308,308,0
20240807,143000,77459539,308,308,308,308,300
20240807,142900,77367139,308,308,308,308,0
20240807,142800,77367139,308,308,308,308,541
20240807,142700,77200511,308,308,308,308,0
20240807,142600,77200511,308,308,308,308,0
20240807,142500,77200511,308,308,308,308,1
20240807,142400,77200203,307,307,307,307,1000
20240807,142300,76893203,308,308,308,308,0
20240807,142200,76893203,308,308,308,308,16
20240807,142100,76888275,308,307,308,307,18
20240807,142000,76882741,308,308,308,308,0
20240807,141900,76882741,308,308,308,308,3
20240807,141800,76881817,309,309,309,309,0
20240807,141700,76881817,309,309,309,309,1
20240807,141600,76881508,308,308,309,308,1013
20240807,141500,76569502,309,309,309,309,1
20240807,141400,76569193,309,309,309,309,0
20240807,141300,76569193,309,309,309,309,188
20240807,141200,76511101,309,309,309,309,0
20240807,141100,76511101,309,309,309,309,1
20240807,141000,76510792,309,309,309,309,0
20240807,140900,76510792,309,309,309,309,1
20240807,140800,76510483,309,309,309,309,0
20240807,140700,76510483,309,309,309,309,1
20240807,140600,76510174,309,309,309,309,1000
20240807,140500,76201174,307,307,307,307,0
20240807,140400,76201174,307,307,307,307,0
20240807,140300,76201174,307,307,307,307,0
20240807,140200,76201174,307,307,307,307,0
20240807,140100,76201174,307,307,307,307,0
20240807,140000,76201174,307,307,307,307,0
20240807,135900,76201174,307,308,308,307,2001
20240807,135800,75584867,308,308,308,308,545
20240807,135700,75417007,306,306,306,306,1
20240807,135600,75416701,307,307,307,307,1
20240807,135500,75416394,306,306,306,306,0
20240807,135400,75416394,306,306,306,306,0
20240807,135300,75416394,306,306,306,306,1
20240807,135200,75416088,308,308,308,308,0
20240807,135100,75416088,308,308,308,308,0
20240807,135000,75416088,308,308,308,308,0
20240807,134900,75416088,308,308,308,308,0
20240807,134800,75416088,308,308,308,308,0
20240807,134700,75416088,308,308,308,308,0
20240807,134600,75416088,308,308,308,308,1
20240807,134500,75415780,307,307,307,307,0
20240807,134400,75415780,307,307,307,307,0
20240807,134300,75415780,307,307,307,307,5
20240807,134200,75414245,306,306,306,306,0
20240807,134100,75414245,306,306,306,306,22226
20240807,134000,68613089,306,306,306,306,0
20240807,133900,68613089,306,306,306,306,0
20240807,133800,68613089,306,306,306,306,0
20240807,133700,68613089,306,306,306,306,0
20240807,133600,68613089,306,306,306,306,0
20240807,133500,68613089,306,306,306,306,0
20240807,133400,68613089,306,306,306,306,39
20240807,133300,68601155,305,305,305,305,0
20240807,133200,68601155,305,305,305,305,1
20240807,133100,68600850,306,306,306,306,0
20240807,133000,68600850,306,306,306,306,10
20240807,132900,68597790,306,306,306,306,544
20240807,132800,68431326,306,306,306,306,0
20240807,132700,68431326,306,306,306,306,0
20240807,132600,68431326,306,306,306,306,0
20240807,132500,68431326,306,306,306,306,10
20240807,132400,68428266,306,306,306,306,0
20240807,132300,68428266,306,306,306,306,0
20240807,132200,68428266,306,306,306,306,0
20240807,132100,68428266,306,306,306,306,0
20240807,132000,68428266,306,306,306,306,0
20240807,131900,68428266,306,306,306,306,1
20240807,131800,68427960,306,306,306,306,0
20240807,131700,68427960,306,306,306,306,0
20240807,131600,68427960,306,306,306,306,80
20240807,131500,68403480,306,306,306,306,0
20240807,131400,68403480,306,306,306,306,0
20240807,131300,68403480,306,306,306,306,5
20240807,131200,68401950,306,306,306,306,6
20240807,131100,68400114,306,306,306,306,400
20240807,131000,68277714,306,306,306,306,0
20240807,130900,68277714,306,306,306,306,0
20240807,130800,68277714,306,306,306,306,1
20240807,130700,68277408,306,306,306,306,2
20240807,130600,68276796,306,306,306,306,0
20240807,130500,68276796,306,306,306,306,0
20240807,130400,68276796,306,306,306,306,0
20240807,130300,68276796,306,306,306,306,0
20240807,130200,68276796,306,306,306,306,0
20240807,130100,68276796,306,306,306,306,0
20240807,130000,68276796,306,306,306,306,8
20240807,125900,68274348,306,306,306,306,0
20240807,125800,68274348,306,306,306,306,0
20240807,125700,68274348,306,306,306,306,0
20240807,125600,68274348,306,306,306,306,0
20240807,125500,68274348,306,306,306,306,0
20240807,125400,68274348,306,306,306,306,0
20240807,125300,68274348,306,306,306,306,0
20240807,125200,68274348,306,306,306,306,3
20240807,125100,68273430,306,305,306,305,1093
20240807,125000,67940064,305,306,306,305,4
20240807,124900,67938843,305,304,305,304,4
20240807,124800,67937626,306,306,306,306,1
20240807,124700,67937320,305,304,305,304,3097
20240807,124600,66992737,304,304,304,304,4195
20240807,124500,65717457,304,304,304,304,0
20240807,124400,65717457,304,304,304,304,0
20240807,124300,65717457,304,304,304,304,0
20240807,124200,65717457,304,304,304,304,0
20240807,124100,65717457,304,304,304,304,1
20240807,124000,65717153,305,305,305,305,2685
20240807,123900,64898228,305,305,305,305,0
20240807,123800,64898228,305,305,305,305,0
20240807,123700,64898228,305,305,305,305,0
20240807,123600,64898228,305,305,305,305,0
20240807,123500,64898228,305,305,305,305,0
20240807,123400,64898228,305,305,305,305,1
20240807,123300,64897923,304,304,304,304,0
20240807,123200,64897923,304,304,304,304,1
20240807,123100,64897619,305,307,307,304,54193
20240807,123000,48375466,308,308,308,308,0
20240807,122900,48375466,308,308,308,308,0
20240807,122800,48375466,308,309,309,308,116
20240807,122700,48339647,309,309,309,309,0
20240807,122600,48339647,309,309,309,309,1
20240807,122500,48339338,309,309,309,309,0
20240807,122400,48339338,309,309,309,309,0
20240807,122300,48339338,309,309,309,309,0
20240807,122200,48339338,309,309,309,309,0
20240807,122100,48339338,309,308,309,308,14090
20240807,122000,43985555,307,307,307,307,0
20240807,121900,43985555,307,307,307,307,0
20240807,121800,43985555,307,307,307,307,1
20240807,121700,43985248,309,309,309,309,0
20240807,121600,43985248,309,309,309,309,1
20240807,121500,43984939,306,306,306,306,0
20240807,121400,43984939,306,306,306,306,0
20240807,121300,43984939,306,306,309,306,33616
20240807,121200,33626069,305,305,305,305,0
20240807,121100,33626069,305,305,305,305,0
20240807,121000,33626069,305,305,305,305,0
20240807,120900,33626069,305,305,305,305,0
20240807,120800,33626069,305,305,305,305,0
20240807,120700,33626069,305,305,305,305,0
20240807,120600,33626069,305,305,305,305,0
20240807,120500,33626069,305,305,305,305,12
20240807,120400,33622409,306,306,306,306,0
20240807,120300,33622409,306,306,306,306,1
20240807,120200,33622103,305,305,305,305,0
20240807,120100,33622103,305,305,305,305,10000
20240807,120000,30572103,305,305,305,305,0
20240807,115900,30572103,305,305,305,305,6
20240807,115800,30570273,306,306,306,306,0
20240807,115700,30570273,306,306,306,306,0
20240807,115600,30570273,306,306,306,306,0
20240807,115500,30570273,306,306,306,306,1
20240807,115400,30569967,304,304,304,304,0
20240807,115300,30569967,304,304,304,304,0
20240807,115200,30569967,304,304,304,304,0
20240807,115100,30569967,304,304,304,304,1
20240807,115000,30569663,306,306,306,306,0
20240807,114900,30569663,306,306,306,306,0
20240807,114800,30569663,306,306,306,306,0
20240807,114700,30569663,306,306,306,306,1
20240807,114600,30569357,306,306,306,306,3
20240807,114500,30568439,305,305,305,305,0
20240807,114400,30568439,305,305,305,305,6896
20240807,114300,28465159,305,305,305,305,0
20240807,114200,28465159,305,305,305,305,78
20240807,114100,28441369,305,305,305,305,9
20240807,114000,28438624,305,305,305,305,14
20240807,113900,28434354,305,305,305,305,0
20240807,113800,28434354,305,305,305,305,0
20240807,113700,28434354,305,305,305,305,0
20240807,113600,28434354,305,305,305,305,3
20240807,113500,28433439,306,306,306,306,0
20240807,113400,28433439,306,306,306,306,1
20240807,113300,28433133,305,305,305,305,1000
20240807,113200,28128133,305,305,305,305,1392
20240807,113100,27703573,305,305,305,305,0
20240807,113000,27703573,305,305,305,305,0
20240807,112900,27703573,305,305,305,305,0
20240807,112800,27703573,305,305,305,305,0
20240807,112700,27703573,305,305,305,305,0
20240807,112600,27703573,305,305,305,304,5000
20240807,112500,26182573,306,306,306,306,0
20240807,112400,26182573,306,306,306,306,0
20240807,112300,26182573,306,306,306,306,7
20240807,112200,26180431,305,305,305,305,0
20240807,112100,26180431,305,305,305,305,1
20240807,112000,26180126,305,305,305,305,0
20240807,111900,26180126,305,305,305,305,1
20240807,111800,26179821,306,306,306,306,1
20240807,111700,26179515,305,305,305,305,0
20240807,111600,26179515,305,305,305,305,0
20240807,111500,26179515,305,305,305,305,5000
20240807,111400,24654515,306,306,306,306,2
20240807,111300,24653903,306,306,306,306,0
20240807,111200,24653903,306,306,306,306,1000
20240807,111100,24347903,306,306,306,306,2000
20240807,111000,23735903,306,306,306,306,20
20240807,110900,23729783,306,306,306,306,1
20240807,110800,23729477,306,306,306,306,1
20240807,110700,23729171,306,305,306,305,32
20240807,110600,23719381,306,306,306,306,0
20240807,110500,23719381,306,306,306,306,0
20240807,110400,23719381,306,306,306,306,0
20240807,110300,23719381,306,305,306,304,5011
20240807,110200,22193398,306,305,306,305,4997
20240807,110100,20667312,305,305,305,305,0
20240807,110000,20667312,305,305,305,305,27
20240807,105900,20659077,304,304,304,304,0
20240807,105800,20659077,304,304,304,304,0
20240807,105700,20659077,304,304,304,304,0
20240807,105600,20659077,304,304,304,304,0
20240807,105500,20659077,304,304,304,304,0
20240807,105400,20659077,304,304,304,304,1000
20240807,105300,20355077,305,305,305,305,5
20240807,105200,20353552,305,305,305,305,0
20240807,105100,20353552,305,305,305,305,0
20240807,105000,20353552,305,305,305,305,7
20240807,104900,20351417,304,304,304,304,300
20240807,104800,20260217,305,305,305,305,0
20240807,104700,20260217,305,305,305,305,64
20240807,104600,20240697,305,305,305,304,8452
20240807,104500,17667189,305,305,305,305,3
20240807,104400,17666274,305,305,305,305,9
20240807,104300,17663529,305,305,305,305,3
20240807,104200,17662614,304,304,304,304,0
20240807,104100,17662614,304,304,304,304,0
20240807,104000,17662614,304,304,304,304,1
20240807,103900,17662310,304,304,304,304,3000
20240807,103800,16750310,304,304,304,304,1439
20240807,103700,16312854,304,304,304,304,0
20240807,103600,16312854,304,304,304,304,0
20240807,103500,16312854,304,304,304,304,0
20240807,103400,16312854,304,304,304,304,0
20240807,103300,16312854,304,304,304,304,0
20240807,103200,16312854,304,304,304,304,0
20240807,103100,16312854,304,304,304,304,0
20240807,103000,16312854,304,303,304,303,1003
20240807,102900,16007943,303,303,303,303,200
20240807,102800,15947343,305,305,305,305,0
20240807,102700,15947343,305,305,305,305,0
20240807,102600,15947343,305,305,305,305,0
20240807,102500,15947343,305,305,305,305,4
20240807,102400,15946123,305,305,305,305,0
20240807,102300,15946123,305,305,305,305,0
20240807,102200,15946123,305,305,305,305,0
20240807,102100,15946123,305,305,305,305,2
20240807,102000,15945513,305,305,305,305,3
20240807,101900,15944598,304,304,304,304,0
20240807,101800,15944598,304,304,304,304,1022
20240807,101700,15633910,303,303,303,303,0
20240807,101600,15633910,303,303,303,303,95
20240807,101500,15605125,303,303,303,303,2
20240807,101400,15604519,303,303,303,303,0
20240807,101300,15604519,303,303,303,303,0
20240807,101200,15604519,303,303,303,303,0
20240807,101100,15604519,303,303,303,303,0
20240807,101000,15604519,303,303,303,303,1
20240807,100900,15604216,303,303,303,303,5202
20240807,100800,14028010,304,304,304,304,0
20240807,100700,14028010,304,304,304,304,0
20240807,100600,14028010,304,304,304,304,0
20240807,100500,14028010,304,304,304,304,0
20240807,100400,14028010,304,304,304,304,0
20240807,100300,14028010,304,304,304,304,0
20240807,100200,14028010,304,304,304,304,0
20240807,100100,14028010,304,304,304,304,15
20240807,100000,14023450,304,304,304,304,900
20240807,095900,13749850,304,304,304,304,9
20240807,095800,13747114,304,304,304,304,5
20240807,095700,13745594,304,304,304,304,0
20240807,095600,13745594,304,304,304,304,61
20240807,095500,13727050,304,304,304,304,7
20240807,095400,13724922,304,304,304,304,128
20240807,095300,13686010,304,304,304,304,0
20240807,095200,13686010,304,304,304,304,330
20240807,095100,13585690,304,304,304,304,1073
20240807,095000,13259498,304,304,304,304,1025
20240807,094900,12947898,304,304,304,304,100
20240807,094800,12917498,304,304,304,304,0
20240807,094700,12917498,304,304,304,304,0
20240807,094600,12917498,304,304,304,304,1502
20240807,094500,12460890,304,304,304,304,20
20240807,094400,12454810,304,304,304,304,2496
20240807,094300,11696026,304,304,304,304,0
20240807,094200,11696026,304,304,304,304,28
20240807,094100,11687514,304,304,304,304,1
20240807,094000,11687210,304,304,304,304,500
20240807,093900,11535210,304,304,304,304,0
20240807,093800,11535210,304,304,304,304,4573
20240807,093700,10145018,304,304,304,304,25
20240807,093600,10137418,304,304,304,304,100
20240807,093500,10107018,304,304,304,304,97
20240807,093400,10077530,304,304,304,304,0
20240807,093300,10077530,304,304,304,304,3745
20240807,093200,8939050,304,303,304,303,3507
20240807,093100,7872928,303,303,303,303,103
20240807,093000,7841719,303,304,304,303,14
20240807,092900,7837469,303,303,303,303,105
20240807,092800,7805654,304,304,304,304,152
20240807,092700,7759446,303,303,303,303,156
20240807,092600,7712178,304,304,304,304,0
20240807,092500,7712178,304,304,304,304,6
20240807,092400,7710354,304,304,304,304,2
20240807,092300,7709746,303,303,303,303,0
20240807,092200,7709746,303,303,303,303,0
20240807,092100,7709746,303,303,303,303,2000
20240807,092000,7103746,304,304,304,304,10
20240807,091900,7100706,303,303,303,303,399
20240807,091800,6979809,303,303,303,303,72
20240807,091700,6957993,303,303,303,303,529
20240807,091600,6797706,303,303,303,303,297
20240807,091500,6707715,303,303,303,303,11
20240807,091400,6704382,303,304,304,303,623
20240807,091300,6515601,304,304,304,303,362
20240807,091200,6405554,303,303,303,303,1109
20240807,091100,6069527,303,302,303,302,3
20240807,091000,6068620,303,303,303,303,1
20240807,090900,6068317,303,303,303,303,0
20240807,090800,6068317,303,303,303,303,1
20240807,090700,6068014,301,301,301,301,0
20240807,090600,6068014,301,301,301,301,1
20240807,090500,6067713,303,303,303,303,0
20240807,090400,6067713,303,301,303,301,5
20240807,090300,6066206,303,303,303,303,4001
20240807,090200,4853903,304,302,304,302,6005
20240807,090100,3035587,302,302,302,302,2
20240807,090000,3034983,301,301,301,301,10083