stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190100,94936626,314,314,314,314,14431
20240808,190000,94936626,314,314,314,314,0
20240808,185900,94936626,314,314,314,314,0
20240808,185800,94936626,314,314,314,314,0
20240808,185700,94936626,314,314,314,314,0
20240808,185600,94936626,314,314,314,314,0
20240808,185500,94936626,314,314,314,314,0
20240808,185400,94936626,314,314,314,314,0
20240808,185300,94936626,314,314,314,314,0
20240808,185200,94936626,314,314,314,314,0
20240808,185100,94936626,314,314,314,314,0
20240808,185000,94936626,314,314,314,314,0
20240808,184900,94936626,314,314,314,314,0
20240808,184800,94936626,314,314,314,314,0
20240808,184700,94936626,314,314,314,314,0
20240808,184600,94936626,314,314,314,314,0
20240808,184500,94936626,314,314,314,314,0
20240808,184400,94936626,314,314,314,314,0
20240808,184300,94936626,314,314,314,314,0
20240808,184200,94936626,314,314,314,314,0
20240808,184100,94936626,314,314,314,314,0
20240808,184000,94936626,314,314,314,314,0
20240808,183900,94936626,314,314,314,314,0
20240808,183800,94936626,314,314,314,314,0
20240808,183700,94936626,314,314,314,314,0
20240808,183600,94936626,314,314,314,314,0
20240808,183500,94936626,314,314,314,314,0
20240808,183400,94936626,314,314,314,314,0
20240808,183300,94936626,314,314,314,314,0
20240808,183200,94936626,314,314,314,314,0
20240808,183100,94936626,314,314,314,314,14431
20240808,183000,94936626,314,314,314,314,0
20240808,182900,94936626,314,314,314,314,0
20240808,182800,94936626,314,314,314,314,0
20240808,182700,94936626,314,314,314,314,0
20240808,182600,94936626,314,314,314,314,0
20240808,182500,94936626,314,314,314,314,0
20240808,182400,94936626,314,314,314,314,0
20240808,182300,94936626,314,314,314,314,0
20240808,182200,94936626,314,314,314,314,0
20240808,182100,94936626,314,314,314,314,0
20240808,182000,94936626,314,314,314,314,0
20240808,181900,94936626,314,314,314,314,0
20240808,181800,94936626,314,314,314,314,0
20240808,181700,94936626,314,314,314,314,0
20240808,181600,94936626,314,314,314,314,0
20240808,181500,94936626,314,314,314,314,0
20240808,181400,94936626,314,314,314,314,0
20240808,181300,94936626,314,314,314,314,0
20240808,181200,94936626,314,314,314,314,0
20240808,181100,94936626,314,314,314,314,0
20240808,181000,94936626,314,314,314,314,0
20240808,180900,94936626,314,314,314,314,0
20240808,180800,94936626,314,314,314,314,0
20240808,180700,94936626,314,314,314,314,0
20240808,180600,94936626,314,314,314,314,0
20240808,180500,94936626,314,314,314,314,0
20240808,180400,94936626,314,314,314,314,0
20240808,180300,94936626,314,314,314,314,0
20240808,180200,94936626,314,314,314,314,0
20240808,180100,94936626,314,314,314,314,14431
20240808,180000,94936626,314,314,314,314,0
20240808,175900,94936626,314,314,314,314,0
20240808,175800,94936626,314,314,314,314,0
20240808,175700,94936626,314,314,314,314,0
20240808,175600,94936626,314,314,314,314,0
20240808,175500,94936626,314,314,314,314,0
20240808,175400,94936626,314,314,314,314,0
20240808,175300,94936626,314,314,314,314,0
20240808,175200,94936626,314,314,314,314,0
20240808,175100,94936626,314,314,314,314,0
20240808,175000,94936626,314,314,314,314,0
20240808,174900,94936626,314,314,314,314,0
20240808,174800,94936626,314,314,314,314,0
20240808,174700,94936626,314,314,314,314,0
20240808,174600,94936626,314,314,314,314,0
20240808,174500,94936626,314,314,314,314,0
20240808,174400,94936626,314,314,314,314,0
20240808,174300,94936626,314,314,314,314,0
20240808,174200,94936626,314,314,314,314,0
20240808,174100,94936626,314,314,314,314,0
20240808,174000,94936626,314,314,314,314,0
20240808,173900,94936626,314,314,314,314,0
20240808,173800,94936626,314,314,314,314,0
20240808,173700,94936626,314,314,314,314,0
20240808,173600,94936626,314,314,314,314,0
20240808,173500,94936626,314,314,314,314,0
20240808,173400,94936626,314,314,314,314,0
20240808,173300,94936626,314,314,314,314,0
20240808,173200,94936626,314,314,314,314,0
20240808,173100,94936626,314,314,314,314,14431
20240808,173000,94936626,314,314,314,314,0
20240808,172900,94936626,314,314,314,314,0
20240808,172800,94936626,314,314,314,314,0
20240808,172700,94936626,314,314,314,314,0
20240808,172600,94936626,314,314,314,314,0
20240808,172500,94936626,314,314,314,314,0
20240808,172400,94936626,314,314,314,314,0
20240808,172300,94936626,314,314,314,314,0
20240808,172200,94936626,314,314,314,314,0
20240808,172100,94936626,314,314,314,314,0
20240808,172000,94936626,314,314,314,314,0
20240808,171900,94936626,314,314,314,314,0
20240808,171800,94936626,314,314,314,314,0
20240808,171700,94936626,314,314,314,314,0
20240808,171600,94936626,314,314,314,314,0
20240808,171500,94936626,314,314,314,314,0
20240808,171400,94936626,314,314,314,314,0
20240808,171300,94936626,314,314,314,314,0
20240808,171200,94936626,314,314,314,314,0
20240808,171100,94936626,314,314,314,314,0
20240808,171000,94936626,314,314,314,314,0
20240808,170900,94936626,314,314,314,314,0
20240808,170800,94936626,314,314,314,314,0
20240808,170700,94936626,314,314,314,314,0
20240808,170600,94936626,314,314,314,314,0
20240808,170500,94936626,314,314,314,314,0
20240808,170400,94936626,314,314,314,314,0
20240808,170300,94936626,314,314,314,314,0
20240808,170200,94936626,314,314,314,314,0
20240808,170100,94936626,314,314,314,314,14431
20240808,170000,94936626,314,314,314,314,0
20240808,165900,94936626,314,314,314,314,0
20240808,165800,94936626,314,314,314,314,0
20240808,165700,94936626,314,314,314,314,0
20240808,165600,94936626,314,314,314,314,0
20240808,165500,94936626,314,314,314,314,0
20240808,165400,94936626,314,314,314,314,0
20240808,165300,94936626,314,314,314,314,0
20240808,165200,94936626,314,314,314,314,0
20240808,165100,94936626,314,314,314,314,0
20240808,165000,94936626,314,314,314,314,0
20240808,164900,94936626,314,314,314,314,0
20240808,164800,94936626,314,314,314,314,0
20240808,164700,94936626,314,314,314,314,0
20240808,164600,94936626,314,314,314,314,0
20240808,164500,94936626,314,314,314,314,0
20240808,164400,94936626,314,314,314,314,0
20240808,164300,94936626,314,314,314,314,0
20240808,164200,94936626,314,314,314,314,0
20240808,164100,94936626,314,314,314,314,0
20240808,164000,94936626,314,314,314,314,0
20240808,163900,94936626,314,314,314,314,0
20240808,163800,94936626,314,314,314,314,0
20240808,163700,94936626,314,314,314,314,0
20240808,163600,94936626,314,314,314,314,0
20240808,163500,94936626,314,314,314,314,0
20240808,163400,94936626,314,314,314,314,0
20240808,163300,94936626,314,314,314,314,0
20240808,163200,94936626,314,314,314,314,0
20240808,163100,94936626,314,314,314,314,14431
20240808,163000,94936626,314,314,314,314,0
20240808,162900,94936626,314,314,314,314,0
20240808,162800,94936626,314,314,314,314,0
20240808,162700,94936626,314,314,314,314,0
20240808,162600,94936626,314,314,314,314,0
20240808,162500,94936626,314,314,314,314,0
20240808,162400,94936626,314,314,314,314,0
20240808,162300,94936626,314,314,314,314,0
20240808,162200,94936626,314,314,314,314,0
20240808,162100,94936626,314,314,314,314,0
20240808,162000,94936626,314,314,314,314,0
20240808,161900,94936626,314,314,314,314,0
20240808,161800,94936626,314,314,314,314,0
20240808,161700,94936626,314,314,314,314,0
20240808,161600,94936626,314,314,314,314,0
20240808,161500,94936626,314,314,314,314,0
20240808,161400,94936626,314,314,314,314,0
20240808,161300,94936626,314,314,314,314,0
20240808,161200,94936626,314,314,314,314,0
20240808,161100,94936626,314,314,314,314,0
20240808,161000,94936626,314,314,314,314,0
20240808,160900,94936626,314,314,314,314,0
20240808,160800,94936626,314,314,314,314,0
20240808,160700,94936626,314,314,314,314,0
20240808,160600,94936626,314,314,314,314,0
20240808,160500,94936626,314,314,314,314,0
20240808,160400,94936626,314,314,314,314,0
20240808,160300,94936626,314,314,314,314,0
20240808,160200,94936626,314,314,314,314,0
20240808,160100,94936626,314,314,314,314,14431
20240808,160000,94936626,314,314,314,314,0
20240808,155900,94936626,314,314,314,314,0
20240808,155800,94936626,314,314,314,314,0
20240808,155700,94936626,314,314,314,314,0
20240808,155600,94936626,314,314,314,314,0
20240808,155500,94936626,314,314,314,314,0
20240808,155400,94936626,314,314,314,314,0
20240808,155300,94936626,314,314,314,314,0
20240808,155200,94936626,314,314,314,314,0
20240808,155100,94936626,314,314,314,314,0
20240808,155000,94936626,314,314,314,314,0
20240808,154900,94936626,314,314,314,314,0
20240808,154800,94936626,314,314,314,314,0
20240808,154700,94936626,314,314,314,314,0
20240808,154600,94936626,314,314,314,314,0
20240808,154500,94936626,314,314,314,314,0
20240808,154400,94936626,314,314,314,314,0
20240808,154300,94936626,314,314,314,314,0
20240808,154200,94936626,314,314,314,314,0
20240808,154100,94936626,314,314,314,314,0
20240808,154000,94936626,314,314,314,314,0
20240808,153900,94936626,314,314,314,314,0
20240808,153800,94936626,314,314,314,314,0
20240808,153700,94936626,314,314,314,314,0
20240808,153600,94936626,314,314,314,314,0
20240808,153500,94936626,314,314,314,314,0
20240808,153400,94936626,314,314,314,314,0
20240808,153300,94936626,314,314,314,314,0
20240808,153200,94936626,314,314,314,314,0
20240808,153100,94936626,314,314,314,314,14431
20240808,153000,94936626,314,314,314,314,14431
20240808,152900,90405292,314,314,314,314,0
20240808,152800,90405292,314,314,314,314,0
20240808,152700,90405292,314,314,314,314,0
20240808,152600,90405292,314,314,314,314,0
20240808,152500,90405292,314,314,314,314,0
20240808,152400,90405292,314,314,314,314,0
20240808,152300,90405292,314,314,314,314,0
20240808,152200,90405292,314,314,314,314,0
20240808,152100,90405292,314,314,314,314,0
20240808,152000,90405292,314,314,314,314,0
20240808,151900,90405292,314,312,314,312,10
20240808,151800,90402161,314,312,314,312,873
20240808,151700,90129781,314,314,314,314,1
20240808,151600,90129467,312,312,312,312,2
20240808,151500,90128843,314,314,314,314,0
20240808,151400,90128843,314,314,314,314,0
20240808,151300,90128843,314,314,314,314,0
20240808,151200,90128843,314,314,314,314,1
20240808,151100,90128529,314,313,314,313,2
20240808,151000,90127902,313,312,313,312,1035
20240808,150900,89803962,313,313,313,313,0
20240808,150800,89803962,313,313,313,313,1273
20240808,150700,89405513,312,312,312,312,1
20240808,150600,89405201,313,313,313,313,0
20240808,150500,89405201,313,313,313,313,0
20240808,150400,89405201,313,313,313,313,1
20240808,150300,89404888,313,313,313,313,0
20240808,150200,89404888,313,313,313,313,10
20240808,150100,89401758,312,312,312,312,0
20240808,150000,89401758,312,312,312,312,100
20240808,145900,89370558,313,313,313,313,3
20240808,145800,89369619,313,313,313,312,35
20240808,145700,89358665,313,313,313,313,310
20240808,145600,89261635,313,313,313,313,28
20240808,145500,89252871,314,314,314,314,2
20240808,145400,89252243,313,313,313,313,12
20240808,145300,89248487,313,313,313,313,0
20240808,145200,89248487,313,314,314,312,2005
20240808,145100,88622919,312,312,313,312,4063
20240808,145000,87355013,312,312,312,312,2
20240808,144900,87354389,312,312,312,312,0
20240808,144800,87354389,312,312,312,312,1
20240808,144700,87354077,312,312,312,312,0
20240808,144600,87354077,312,312,312,312,0
20240808,144500,87354077,312,312,312,312,92
20240808,144400,87325373,312,312,312,312,2
20240808,144300,87324749,312,312,312,312,0
20240808,144200,87324749,312,312,312,312,0
20240808,144100,87324749,312,312,312,312,1000
20240808,144000,87012749,312,311,312,311,239
20240808,143900,86938182,312,312,312,312,0
20240808,143800,86938182,312,311,312,311,11101
20240808,143700,83484910,311,311,311,311,3
20240808,143600,83483977,312,312,312,312,0
20240808,143500,83483977,312,312,312,312,0
20240808,143400,83483977,312,312,312,312,0
20240808,143300,83483977,312,312,312,312,0
20240808,143200,83483977,312,312,312,312,0
20240808,143100,83483977,312,312,312,312,0
20240808,143000,83483977,312,312,312,312,31
20240808,142900,83474305,313,313,313,313,2
20240808,142800,83473679,313,313,313,313,589
20240808,142700,83289322,313,313,313,313,0
20240808,142600,83289322,313,313,313,313,0
20240808,142500,83289322,313,313,313,313,0
20240808,142400,83289322,313,313,313,313,6
20240808,142300,83287444,313,313,313,313,0
20240808,142200,83287444,313,313,313,313,4
20240808,142100,83286192,313,313,313,313,4
20240808,142000,83284940,313,313,313,313,1
20240808,141900,83284627,313,313,313,313,3
20240808,141800,83283688,313,313,313,313,30
20240808,141700,83274298,314,314,314,314,0
20240808,141600,83274298,314,314,314,314,0
20240808,141500,83274298,314,314,314,314,0
20240808,141400,83274298,314,314,314,314,0
20240808,141300,83274298,314,313,314,313,5
20240808,141200,83272732,312,312,312,312,4100
20240808,141100,81993532,313,313,313,313,1
20240808,141000,81993219,314,314,314,314,0
20240808,140900,81993219,314,314,314,314,0
20240808,140800,81993219,314,314,314,314,500
20240808,140700,81836219,316,316,316,316,0
20240808,140600,81836219,316,316,316,316,0
20240808,140500,81836219,316,316,316,316,0
20240808,140400,81836219,316,315,316,315,288
20240808,140300,81745242,315,314,315,314,10000
20240808,140200,78595283,315,313,315,313,14278
20240808,140100,74101810,313,313,313,313,0
20240808,140000,74101810,313,312,313,311,4605
20240808,135900,72666372,314,313,314,313,16549
20240808,135800,67471988,312,313,313,312,9125
20240808,135700,64616446,313,313,313,313,0
20240808,135600,64616446,313,312,313,311,4899
20240808,135500,63088460,313,313,313,313,2000
20240808,135400,62462460,312,312,312,312,7365
20240808,135300,60164580,311,312,312,311,2101
20240808,135200,59511159,312,311,312,311,4845
20240808,135100,58001548,310,310,310,310,3970
20240808,135000,56770848,310,310,310,310,4285
20240808,134900,55442498,310,310,310,310,0
20240808,134800,55442498,310,310,310,310,8467
20240808,134700,52817728,309,309,309,309,0
20240808,134600,52817728,309,309,309,309,169
20240808,134500,52765507,310,310,310,310,0
20240808,134400,52765507,310,310,310,310,1
20240808,134300,52765197,310,309,310,309,501
20240808,134200,52610387,309,309,309,309,500
20240808,134100,52455887,310,310,310,310,9
20240808,134000,52453097,310,310,310,310,0
20240808,133900,52453097,310,310,310,310,0
20240808,133800,52453097,310,310,310,310,0
20240808,133700,52453097,310,310,310,310,0
20240808,133600,52453097,310,310,310,310,0
20240808,133500,52453097,310,310,310,310,50
20240808,133400,52437597,310,310,310,310,0
20240808,133300,52437597,310,310,310,310,0
20240808,133200,52437597,310,310,310,310,0
20240808,133100,52437597,310,310,310,310,0
20240808,133000,52437597,310,310,310,310,1193
20240808,132900,52067767,311,311,311,311,535
20240808,132800,51901382,311,311,311,311,0
20240808,132700,51901382,311,311,311,311,0
20240808,132600,51901382,311,311,311,311,0
20240808,132500,51901382,311,310,311,310,12
20240808,132400,51897658,311,311,311,311,0
20240808,132300,51897658,311,311,311,311,0
20240808,132200,51897658,311,311,311,311,1000
20240808,132100,51586658,310,310,310,310,3
20240808,132000,51585728,310,310,310,310,2
20240808,131900,51585108,310,310,310,310,0
20240808,131800,51585108,310,310,310,310,5
20240808,131700,51583558,311,311,311,311,0
20240808,131600,51583558,311,311,311,311,0
20240808,131500,51583558,311,311,311,311,110
20240808,131400,51549348,311,311,311,311,0
20240808,131300,51549348,311,311,311,311,0
20240808,131200,51549348,311,311,311,311,0
20240808,131100,51549348,311,311,311,311,0
20240808,131000,51549348,311,311,311,311,1
20240808,130900,51549037,310,310,310,310,0
20240808,130800,51549037,310,310,310,310,0
20240808,130700,51549037,310,310,310,310,0
20240808,130600,51549037,310,310,310,310,0
20240808,130500,51549037,310,310,310,310,8
20240808,130400,51546557,310,310,310,310,0
20240808,130300,51546557,310,310,310,310,0
20240808,130200,51546557,310,310,310,310,0
20240808,130100,51546557,310,310,310,310,591
20240808,130000,51363347,311,311,311,311,0
20240808,125900,51363347,311,311,311,311,0
20240808,125800,51363347,311,311,311,311,0
20240808,125700,51363347,311,311,311,311,0
20240808,125600,51363347,311,311,311,311,0
20240808,125500,51363347,311,311,311,311,0
20240808,125400,51363347,311,311,311,311,0
20240808,125300,51363347,311,311,311,311,0
20240808,125200,51363347,311,311,311,311,2
20240808,125100,51362725,311,310,311,310,2222
20240808,125000,50673683,311,310,311,310,1115
20240808,124900,50327918,311,310,311,310,1694
20240808,124800,49802750,311,311,311,311,0
20240808,124700,49802750,311,311,311,311,1257
20240808,124600,49411823,311,311,311,311,0
20240808,124500,49411823,311,311,311,311,0
20240808,124400,49411823,311,311,311,311,0
20240808,124300,49411823,311,311,311,311,199
20240808,124200,49349934,310,310,310,310,0
20240808,124100,49349934,310,310,310,310,1
20240808,124000,49349624,310,310,310,310,1
20240808,123900,49349314,310,310,310,310,1962
20240808,123800,48741094,310,310,310,310,10
20240808,123700,48737994,310,309,310,309,2562
20240808,123600,47946303,309,309,309,309,1
20240808,123500,47945994,310,310,310,310,0
20240808,123400,47945994,310,310,310,310,0
20240808,123300,47945994,310,310,310,310,0
20240808,123200,47945994,310,310,310,310,111
20240808,123100,47911584,309,309,309,309,1000
20240808,123000,47602584,310,310,310,310,0
20240808,122900,47602584,310,310,310,310,0
20240808,122800,47602584,310,310,310,310,0
20240808,122700,47602584,310,310,310,310,0
20240808,122600,47602584,310,309,310,309,110
20240808,122500,47568584,308,308,308,308,0
20240808,122400,47568584,308,308,308,308,0
20240808,122300,47568584,308,308,308,308,2
20240808,122200,47567968,310,310,310,310,1
20240808,122100,47567658,308,308,308,308,0
20240808,122000,47567658,308,308,308,308,0
20240808,121900,47567658,308,308,308,308,0
20240808,121800,47567658,308,308,308,308,0
20240808,121700,47567658,308,308,308,308,0
20240808,121600,47567658,308,308,308,308,0
20240808,121500,47567658,308,308,308,308,0
20240808,121400,47567658,308,308,308,308,0
20240808,121300,47567658,308,308,308,308,0
20240808,121200,47567658,308,308,308,308,0
20240808,121100,47567658,308,310,310,308,11
20240808,121000,47564250,310,310,310,310,211
20240808,120900,47498840,310,310,310,310,2
20240808,120800,47498220,310,310,310,310,15
20240808,120700,47493570,310,310,310,310,0
20240808,120600,47493570,310,310,310,310,0
20240808,120500,47493570,310,310,310,310,0
20240808,120400,47493570,310,310,310,310,0
20240808,120300,47493570,310,310,310,310,95
20240808,120200,47464120,310,310,310,310,0
20240808,120100,47464120,310,310,310,310,0
20240808,120000,47464120,310,311,311,310,2453
20240808,115900,46703239,311,311,311,311,0
20240808,115800,46703239,311,311,311,311,80
20240808,115700,46678359,313,313,313,313,4
20240808,115600,46677107,313,313,313,313,0
20240808,115500,46677107,313,313,313,313,3900
20240808,115400,45456407,313,313,314,311,9512
20240808,115300,42479169,313,311,313,311,4052
20240808,115200,41212943,312,312,312,312,0
20240808,115100,41212943,312,309,312,309,40000
20240808,115000,28809329,308,308,308,308,0
20240808,114900,28809329,308,308,308,308,0
20240808,114800,28809329,308,308,308,308,50
20240808,114700,28793929,309,309,309,309,1
20240808,114600,28793620,309,309,309,309,0
20240808,114500,28793620,309,309,309,309,0
20240808,114400,28793620,309,308,309,308,22
20240808,114300,28786842,308,308,308,308,2014
20240808,114200,28166530,307,307,307,307,150
20240808,114100,28120480,307,307,307,307,161
20240808,114000,28071053,308,307,308,307,927
20240808,113900,27786463,306,306,306,306,21
20240808,113800,27780037,306,306,306,306,0
20240808,113700,27780037,306,306,306,306,4299
20240808,113600,26464543,306,306,306,306,22
20240808,113500,26457811,305,306,306,305,1022
20240808,113400,26146079,306,306,306,306,22
20240808,113300,26139347,306,306,306,306,34
20240808,113200,26128943,306,306,306,306,22
20240808,113100,26122211,306,306,306,306,7512
20240808,113000,23823539,306,306,306,306,0
20240808,112900,23823539,306,306,306,306,12005
20240808,112800,20150009,306,306,306,305,24
20240808,112700,20142666,306,306,306,306,23
20240808,112600,20135628,306,306,306,306,22
20240808,112500,20128896,306,306,306,306,22
20240808,112400,20122164,306,306,306,306,21
20240808,112300,20115738,305,306,306,305,424
20240808,112200,19986394,305,306,306,305,52
20240808,112100,19970483,307,306,307,306,17
20240808,112000,19965276,306,306,306,305,24
20240808,111900,19957933,306,306,306,306,21
20240808,111800,19951507,306,306,306,306,10001
20240808,111700,16891201,308,308,308,308,4
20240808,111600,16889969,308,308,308,308,0
20240808,111500,16889969,308,308,308,308,0
20240808,111400,16889969,308,308,308,308,0
20240808,111300,16889969,308,308,308,308,0
20240808,111200,16889969,308,308,308,308,0
20240808,111100,16889969,308,306,308,306,201
20240808,111000,16828461,308,308,308,308,1
20240808,110900,16828153,306,306,306,306,0
20240808,110800,16828153,306,308,308,306,202
20240808,110700,16766337,308,308,308,308,0
20240808,110600,16766337,308,308,308,308,0
20240808,110500,16766337,308,308,308,308,0
20240808,110400,16766337,308,307,308,307,1077
20240808,110300,16434721,307,307,307,307,50
20240808,110200,16419371,306,306,306,306,0
20240808,110100,16419371,306,306,306,306,0
20240808,110000,16419371,306,306,306,306,0
20240808,105900,16419371,306,306,306,306,1
20240808,105800,16419065,307,307,307,307,0
20240808,105700,16419065,307,307,307,307,0
20240808,105600,16419065,307,307,307,307,0
20240808,105500,16419065,307,307,307,307,0
20240808,105400,16419065,307,307,307,307,0
20240808,105300,16419065,307,307,307,307,0
20240808,105200,16419065,307,307,307,307,0
20240808,105100,16419065,307,307,307,307,0
20240808,105000,16419065,307,307,307,307,0
20240808,104900,16419065,307,307,307,307,0
20240808,104800,16419065,307,307,307,307,0
20240808,104700,16419065,307,307,307,307,0
20240808,104600,16419065,307,307,307,307,0
20240808,104500,16419065,307,307,307,307,0
20240808,104400,16419065,307,307,307,307,0
20240808,104300,16419065,307,307,307,307,1
20240808,104200,16418758,306,306,306,306,0
20240808,104100,16418758,306,306,306,306,0
20240808,104000,16418758,306,306,306,306,33
20240808,103900,16408660,306,306,306,306,1000
20240808,103800,16102660,306,306,306,306,0
20240808,103700,16102660,306,306,306,306,0
20240808,103600,16102660,306,307,307,306,3
20240808,103500,16101741,307,307,307,307,1
20240808,103400,16101434,307,307,307,307,0
20240808,103300,16101434,307,307,307,307,1000
20240808,103200,15794434,306,306,306,306,0
20240808,103100,15794434,306,306,306,306,30
20240808,103000,15785254,306,306,306,306,134
20240808,102900,15744250,306,306,306,306,1
20240808,102800,15743944,306,306,306,306,0
20240808,102700,15743944,306,306,306,306,167
20240808,102600,15692842,306,306,306,305,23
20240808,102500,15685805,306,305,306,305,125
20240808,102400,15647657,306,306,306,305,22
20240808,102300,15640926,305,306,306,305,76
20240808,102200,15617724,306,306,306,306,22
20240808,102100,15610992,306,306,306,306,22
20240808,102000,15604260,306,306,306,306,5022
20240808,101900,14067528,306,306,306,306,23
20240808,101800,14060490,306,306,306,306,7021
20240808,101700,11912064,306,306,306,306,22
20240808,101600,11905332,306,306,306,306,22
20240808,101500,11898600,306,306,306,306,21
20240808,101400,11892174,305,306,306,305,156
20240808,101300,11844583,306,306,306,306,23
20240808,101200,11837545,304,306,306,304,832
20240808,101100,11583765,306,306,306,306,566
20240808,101000,11410569,306,306,306,306,23
20240808,100900,11403531,306,306,306,306,22
20240808,100800,11396799,306,306,306,305,322
20240808,100700,11298567,306,306,306,306,22
20240808,100600,11291835,306,306,306,306,23
20240808,100500,11284797,306,306,306,306,50
20240808,100400,11269497,306,306,306,306,21
20240808,100300,11263071,306,306,306,306,22
20240808,100200,11256339,306,306,306,306,22
20240808,100100,11249607,306,306,306,306,37
20240808,100000,11238285,306,306,306,305,26
20240808,095900,11230331,306,306,306,306,103
20240808,095800,11198813,306,306,306,306,3060
20240808,095700,10262453,306,306,306,306,22
20240808,095600,10255721,306,306,306,306,29
20240808,095500,10246847,306,306,306,306,27
20240808,095400,10238585,306,306,306,306,24
20240808,095300,10231241,306,306,306,305,85
20240808,095200,10205232,305,306,306,305,22
20240808,095100,10198501,306,306,306,305,5027
20240808,095000,8665239,306,306,306,306,22
20240808,094900,8658507,306,306,306,306,23
20240808,094800,8651469,307,306,307,306,42
20240808,094700,8638597,306,306,306,306,43
20240808,094600,8625439,306,306,306,306,0
20240808,094500,8625439,306,306,306,306,22
20240808,094400,8618707,306,305,306,305,3421
20240808,094300,7575279,305,306,306,305,4058
20240808,094200,6337508,305,306,307,305,327
20240808,094100,6237742,305,306,306,305,472
20240808,094000,6093698,306,306,306,306,67
20240808,093900,6073196,306,306,306,306,40
20240808,093800,6060956,307,306,307,306,26
20240808,093700,6052995,306,306,306,306,22
20240808,093600,6046263,306,306,306,306,92
20240808,093500,6018111,307,306,307,306,10
20240808,093400,6015050,306,306,306,306,121
20240808,093300,5978024,306,306,307,306,36
20240808,093200,5967005,306,306,307,306,40
20240808,093100,5954764,306,306,306,306,76
20240808,093000,5931508,307,306,307,305,329
20240808,092900,5831128,307,306,307,306,2231
20240808,092800,5148440,306,307,307,306,202
20240808,092700,5086626,306,306,306,306,0
20240808,092600,5086626,306,306,306,306,0
20240808,092500,5086626,306,306,306,306,0
20240808,092400,5086626,306,306,306,306,0
20240808,092300,5086626,306,306,306,306,52
20240808,092200,5070714,308,308,308,308,1
20240808,092100,5070406,306,307,307,306,400
20240808,092000,4947906,307,307,307,307,89
20240808,091900,4920583,306,306,306,306,200
20240808,091800,4859383,307,307,307,307,0
20240808,091700,4859383,307,306,307,306,6530
20240808,091600,2856073,306,306,306,305,1095
20240808,091500,2521005,306,306,306,306,1851
20240808,091400,1954599,306,306,306,306,24
20240808,091300,1947255,306,306,306,306,23
20240808,091200,1940217,306,306,306,306,22
20240808,091100,1933485,306,306,306,306,22
20240808,091000,1926753,306,306,306,306,22
20240808,090900,1920021,306,306,306,306,21
20240808,090800,1913595,306,306,306,306,22
20240808,090700,1906863,305,306,306,305,82
20240808,090600,1881831,306,305,306,304,1164
20240808,090500,1526800,305,305,305,305,22
20240808,090400,1520090,305,305,305,304,1061
20240808,090300,1197485,304,305,305,304,978
20240808,090200,900152,304,305,305,304,23
20240808,090100,893138,304,304,304,304,126
20240808,090000,854834,304,303,304,303,2820