stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,190000,102306114,308,308,308,308,2142
20240823,185900,102306114,308,308,308,308,0
20240823,185800,102306114,308,308,308,308,0
20240823,185700,102306114,308,308,308,308,0
20240823,185600,102306114,308,308,308,308,0
20240823,185500,102306114,308,308,308,308,0
20240823,185400,102306114,308,308,308,308,0
20240823,185300,102306114,308,308,308,308,0
20240823,185200,102306114,308,308,308,308,0
20240823,185100,102306114,308,308,308,308,0
20240823,185000,102306114,308,308,308,308,0
20240823,184900,102306114,308,308,308,308,0
20240823,184800,102306114,308,308,308,308,0
20240823,184700,102306114,308,308,308,308,0
20240823,184600,102306114,308,308,308,308,0
20240823,184500,102306114,308,308,308,308,0
20240823,184400,102306114,308,308,308,308,0
20240823,184300,102306114,308,308,308,308,0
20240823,184200,102306114,308,308,308,308,0
20240823,184100,102306114,308,308,308,308,0
20240823,184000,102306114,308,308,308,308,0
20240823,183900,102306114,308,308,308,308,0
20240823,183800,102306114,308,308,308,308,0
20240823,183700,102306114,308,308,308,308,0
20240823,183600,102306114,308,308,308,308,0
20240823,183500,102306114,308,308,308,308,0
20240823,183400,102306114,308,308,308,308,0
20240823,183300,102306114,308,308,308,308,0
20240823,183200,102306114,308,308,308,308,0
20240823,183100,102306114,308,308,308,308,0
20240823,183000,102306114,308,308,308,308,2142
20240823,182900,102306114,308,308,308,308,0
20240823,182800,102306114,308,308,308,308,0
20240823,182700,102306114,308,308,308,308,0
20240823,182600,102306114,308,308,308,308,0
20240823,182500,102306114,308,308,308,308,0
20240823,182400,102306114,308,308,308,308,0
20240823,182300,102306114,308,308,308,308,0
20240823,182200,102306114,308,308,308,308,0
20240823,182100,102306114,308,308,308,308,0
20240823,182000,102306114,308,308,308,308,0
20240823,181900,102306114,308,308,308,308,0
20240823,181800,102306114,308,308,308,308,0
20240823,181700,102306114,308,308,308,308,0
20240823,181600,102306114,308,308,308,308,0
20240823,181500,102306114,308,308,308,308,0
20240823,181400,102306114,308,308,308,308,0
20240823,181300,102306114,308,308,308,308,0
20240823,181200,102306114,308,308,308,308,0
20240823,181100,102306114,308,308,308,308,0
20240823,181000,102306114,308,308,308,308,0
20240823,180900,102306114,308,308,308,308,0
20240823,180800,102306114,308,308,308,308,0
20240823,180700,102306114,308,308,308,308,0
20240823,180600,102306114,308,308,308,308,0
20240823,180500,102306114,308,308,308,308,0
20240823,180400,102306114,308,308,308,308,0
20240823,180300,102306114,308,308,308,308,0
20240823,180200,102306114,308,308,308,308,0
20240823,180100,102306114,308,308,308,308,0
20240823,180000,102306114,308,308,308,308,2142
20240823,175900,102306114,308,308,308,308,0
20240823,175800,102306114,308,308,308,308,0
20240823,175700,102306114,308,308,308,308,0
20240823,175600,102306114,308,308,308,308,0
20240823,175500,102306114,308,308,308,308,0
20240823,175400,102306114,308,308,308,308,0
20240823,175300,102306114,308,308,308,308,0
20240823,175200,102306114,308,308,308,308,0
20240823,175100,102306114,308,308,308,308,0
20240823,175000,102306114,308,308,308,308,0
20240823,174900,102306114,308,308,308,308,0
20240823,174800,102306114,308,308,308,308,0
20240823,174700,102306114,308,308,308,308,0
20240823,174600,102306114,308,308,308,308,0
20240823,174500,102306114,308,308,308,308,0
20240823,174400,102306114,308,308,308,308,0
20240823,174300,102306114,308,308,308,308,0
20240823,174200,102306114,308,308,308,308,0
20240823,174100,102306114,308,308,308,308,0
20240823,174000,102306114,308,308,308,308,0
20240823,173900,102306114,308,308,308,308,0
20240823,173800,102306114,308,308,308,308,0
20240823,173700,102306114,308,308,308,308,0
20240823,173600,102306114,308,308,308,308,0
20240823,173500,102306114,308,308,308,308,0
20240823,173400,102306114,308,308,308,308,0
20240823,173300,102306114,308,308,308,308,0
20240823,173200,102306114,308,308,308,308,0
20240823,173100,102306114,308,308,308,308,0
20240823,173000,102306114,308,308,308,308,2142
20240823,172900,102306114,308,308,308,308,0
20240823,172800,102306114,308,308,308,308,0
20240823,172700,102306114,308,308,308,308,0
20240823,172600,102306114,308,308,308,308,0
20240823,172500,102306114,308,308,308,308,0
20240823,172400,102306114,308,308,308,308,0
20240823,172300,102306114,308,308,308,308,0
20240823,172200,102306114,308,308,308,308,0
20240823,172100,102306114,308,308,308,308,0
20240823,172000,102306114,308,308,308,308,0
20240823,171900,102306114,308,308,308,308,0
20240823,171800,102306114,308,308,308,308,0
20240823,171700,102306114,308,308,308,308,0
20240823,171600,102306114,308,308,308,308,0
20240823,171500,102306114,308,308,308,308,0
20240823,171400,102306114,308,308,308,308,0
20240823,171300,102306114,308,308,308,308,0
20240823,171200,102306114,308,308,308,308,0
20240823,171100,102306114,308,308,308,308,0
20240823,171000,102306114,308,308,308,308,0
20240823,170900,102306114,308,308,308,308,0
20240823,170800,102306114,308,308,308,308,0
20240823,170700,102306114,308,308,308,308,0
20240823,170600,102306114,308,308,308,308,0
20240823,170500,102306114,308,308,308,308,0
20240823,170400,102306114,308,308,308,308,0
20240823,170300,102306114,308,308,308,308,0
20240823,170200,102306114,308,308,308,308,0
20240823,170100,102306114,308,308,308,308,0
20240823,170000,102306114,308,308,308,308,2142
20240823,165900,102306114,308,308,308,308,0
20240823,165800,102306114,308,308,308,308,0
20240823,165700,102306114,308,308,308,308,0
20240823,165600,102306114,308,308,308,308,0
20240823,165500,102306114,308,308,308,308,0
20240823,165400,102306114,308,308,308,308,0
20240823,165300,102306114,308,308,308,308,0
20240823,165200,102306114,308,308,308,308,0
20240823,165100,102306114,308,308,308,308,0
20240823,165000,102306114,308,308,308,308,0
20240823,164900,102306114,308,308,308,308,0
20240823,164800,102306114,308,308,308,308,0
20240823,164700,102306114,308,308,308,308,0
20240823,164600,102306114,308,308,308,308,0
20240823,164500,102306114,308,308,308,308,0
20240823,164400,102306114,308,308,308,308,0
20240823,164300,102306114,308,308,308,308,0
20240823,164200,102306114,308,308,308,308,0
20240823,164100,102306114,308,308,308,308,0
20240823,164000,102306114,308,308,308,308,0
20240823,163900,102306114,308,308,308,308,0
20240823,163800,102306114,308,308,308,308,0
20240823,163700,102306114,308,308,308,308,0
20240823,163600,102306114,308,308,308,308,0
20240823,163500,102306114,308,308,308,308,0
20240823,163400,102306114,308,308,308,308,0
20240823,163300,102306114,308,308,308,308,0
20240823,163200,102306114,308,308,308,308,0
20240823,163100,102306114,308,308,308,308,0
20240823,163000,102306114,308,308,308,308,2142
20240823,162900,102306114,308,308,308,308,0
20240823,162800,102306114,308,308,308,308,0
20240823,162700,102306114,308,308,308,308,0
20240823,162600,102306114,308,308,308,308,0
20240823,162500,102306114,308,308,308,308,0
20240823,162400,102306114,308,308,308,308,0
20240823,162300,102306114,308,308,308,308,0
20240823,162200,102306114,308,308,308,308,0
20240823,162100,102306114,308,308,308,308,0
20240823,162000,102306114,308,308,308,308,0
20240823,161900,102306114,308,308,308,308,0
20240823,161800,102306114,308,308,308,308,0
20240823,161700,102306114,308,308,308,308,0
20240823,161600,102306114,308,308,308,308,0
20240823,161500,102306114,308,308,308,308,0
20240823,161400,102306114,308,308,308,308,0
20240823,161300,102306114,308,308,308,308,0
20240823,161200,102306114,308,308,308,308,0
20240823,161100,102306114,308,308,308,308,0
20240823,161000,102306114,308,308,308,308,0
20240823,160900,102306114,308,308,308,308,0
20240823,160800,102306114,308,308,308,308,0
20240823,160700,102306114,308,308,308,308,0
20240823,160600,102306114,308,308,308,308,0
20240823,160500,102306114,308,308,308,308,0
20240823,160400,102306114,308,308,308,308,0
20240823,160300,102306114,308,308,308,308,0
20240823,160200,102306114,308,308,308,308,0
20240823,160100,102306114,308,308,308,308,0
20240823,160000,102306114,308,308,308,308,2142
20240823,155900,102306114,308,308,308,308,0
20240823,155800,102306114,308,308,308,308,0
20240823,155700,102306114,308,308,308,308,0
20240823,155600,102306114,308,308,308,308,0
20240823,155500,102306114,308,308,308,308,0
20240823,155400,102306114,308,308,308,308,0
20240823,155300,102306114,308,308,308,308,0
20240823,155200,102306114,308,308,308,308,0
20240823,155100,102306114,308,308,308,308,0
20240823,155000,102306114,308,308,308,308,0
20240823,154900,102306114,308,308,308,308,0
20240823,154800,102306114,308,308,308,308,0
20240823,154700,102306114,308,308,308,308,0
20240823,154600,102306114,308,308,308,308,0
20240823,154500,102306114,308,308,308,308,0
20240823,154400,102306114,308,308,308,308,0
20240823,154300,102306114,308,308,308,308,0
20240823,154200,102306114,308,308,308,308,0
20240823,154100,102306114,308,308,308,308,0
20240823,154000,102306114,308,308,308,308,0
20240823,153900,102306114,308,308,308,308,0
20240823,153800,102306114,308,308,308,308,0
20240823,153700,102306114,308,308,308,308,0
20240823,153600,102306114,308,308,308,308,0
20240823,153500,102306114,308,308,308,308,0
20240823,153400,102306114,308,308,308,308,0
20240823,153300,102306114,308,308,308,308,0
20240823,153200,102306114,308,308,308,308,0
20240823,153100,102306114,308,308,308,308,0
20240823,153000,102306114,308,308,308,308,4284
20240823,152900,101646378,307,307,307,307,0
20240823,152800,101646378,307,307,307,307,0
20240823,152700,101646378,307,307,307,307,0
20240823,152600,101646378,307,307,307,307,0
20240823,152500,101646378,307,307,307,307,0
20240823,152400,101646378,307,307,307,307,0
20240823,152300,101646378,307,307,307,307,0
20240823,152200,101646378,307,307,307,307,0
20240823,152100,101646378,307,307,307,307,0
20240823,152000,101646378,307,307,307,307,0
20240823,151900,101646378,307,307,307,307,1
20240823,151800,101646071,309,309,309,309,3
20240823,151700,101645144,308,308,308,308,0
20240823,151600,101645144,308,308,308,308,100
20240823,151500,101614344,309,308,309,308,1001
20240823,151400,101306035,308,307,308,307,3021
20240823,151300,100375568,308,308,308,308,2020
20240823,151200,99753408,307,307,307,307,2
20240823,151100,99752794,308,308,308,308,2001
20240823,151000,99136486,308,308,308,308,3020
20240823,150900,98206326,308,308,308,308,0
20240823,150800,98206326,308,308,308,308,0
20240823,150700,98206326,308,308,308,308,76
20240823,150600,98182918,308,308,308,308,0
20240823,150500,98182918,308,308,308,308,0
20240823,150400,98182918,308,308,308,308,1000
20240823,150300,97874918,308,308,308,308,0
20240823,150200,97874918,308,308,308,308,4
20240823,150100,97873686,308,308,308,308,0
20240823,150000,97873686,308,307,308,307,3
20240823,145900,97872764,308,308,308,308,0
20240823,145800,97872764,308,308,308,308,1003
20240823,145700,97563840,308,308,308,308,0
20240823,145600,97563840,308,308,308,308,0
20240823,145500,97563840,308,308,308,308,1500
20240823,145400,97101840,308,308,308,308,100
20240823,145300,97071040,308,308,308,308,0
20240823,145200,97071040,308,308,308,308,0
20240823,145100,97071040,308,308,308,308,0
20240823,145000,97071040,308,308,308,308,1
20240823,144900,97070732,308,308,308,308,0
20240823,144800,97070732,308,308,308,308,0
20240823,144700,97070732,308,308,308,308,100
20240823,144600,97039932,308,308,308,308,0
20240823,144500,97039932,308,308,308,308,0
20240823,144400,97039932,308,308,308,308,0
20240823,144300,97039932,308,308,308,308,100
20240823,144200,97009132,308,308,308,308,64
20240823,144100,96989420,308,308,308,308,1002
20240823,144000,96680804,308,308,308,308,0
20240823,143900,96680804,308,308,308,308,0
20240823,143800,96680804,308,308,308,308,1
20240823,143700,96680496,308,308,308,308,1
20240823,143600,96680188,308,308,308,308,1101
20240823,143500,96341080,309,309,309,309,0
20240823,143400,96341080,309,309,309,309,0
20240823,143300,96341080,309,309,309,309,1
20240823,143200,96340771,308,308,308,308,2001
20240823,143100,95724463,307,309,309,307,4
20240823,143000,95723233,309,309,309,309,0
20240823,142900,95723233,309,309,309,309,0
20240823,142800,95723233,309,309,309,309,1
20240823,142700,95722924,309,309,309,309,0
20240823,142600,95722924,309,309,309,309,1
20240823,142500,95722615,307,307,307,307,0
20240823,142400,95722615,307,307,307,307,0
20240823,142300,95722615,307,307,307,307,0
20240823,142200,95722615,307,307,307,307,0
20240823,142100,95722615,307,307,307,307,2
20240823,142000,95722001,309,309,309,309,1
20240823,141900,95721692,309,309,309,309,1
20240823,141800,95721383,308,308,308,308,43
20240823,141700,95708139,307,307,307,307,0
20240823,141600,95708139,307,307,307,307,1411
20240823,141500,95274962,309,309,309,309,0
20240823,141400,95274962,309,309,309,309,6
20240823,141300,95273108,307,307,307,307,0
20240823,141200,95273108,307,307,307,307,0
20240823,141100,95273108,307,307,307,307,0
20240823,141000,95273108,307,307,307,307,0
20240823,140900,95273108,307,307,307,307,0
20240823,140800,95273108,307,307,307,307,1
20240823,140700,95272801,309,307,309,307,2
20240823,140600,95272185,309,307,309,307,718
20240823,140500,95050353,309,309,309,309,100
20240823,140400,95019453,309,309,309,309,2
20240823,140300,95018835,309,309,309,309,0
20240823,140200,95018835,309,309,309,309,0
20240823,140100,95018835,309,309,309,309,0
20240823,140000,95018835,309,309,309,309,1
20240823,135900,95018526,309,309,309,309,0
20240823,135800,95018526,309,309,309,309,0
20240823,135700,95018526,309,309,309,309,0
20240823,135600,95018526,309,309,309,309,1
20240823,135500,95018217,309,309,309,309,0
20240823,135400,95018217,309,309,309,309,0
20240823,135300,95018217,309,309,309,309,0
20240823,135200,95018217,309,309,309,309,0
20240823,135100,95018217,309,309,309,309,0
20240823,135000,95018217,309,309,309,309,0
20240823,134900,95018217,309,309,309,309,1705
20240823,134800,94491372,309,309,309,309,100
20240823,134700,94460472,309,309,309,309,0
20240823,134600,94460472,309,309,309,309,0
20240823,134500,94460472,309,309,309,309,4
20240823,134400,94459236,309,309,309,309,2
20240823,134300,94458618,307,307,307,307,0
20240823,134200,94458618,307,307,307,307,3
20240823,134100,94457697,309,309,309,309,700
20240823,134000,94241397,309,309,309,309,0
20240823,133900,94241397,309,309,309,309,0
20240823,133800,94241397,309,309,309,309,0
20240823,133700,94241397,309,309,309,309,0
20240823,133600,94241397,309,309,309,309,6
20240823,133500,94239543,309,309,309,309,1
20240823,133400,94239234,309,309,309,309,0
20240823,133300,94239234,309,309,309,309,0
20240823,133200,94239234,309,307,309,307,14
20240823,133100,94234932,309,309,309,309,13
20240823,133000,94230915,309,309,309,309,2
20240823,132900,94230297,309,309,309,309,1
20240823,132800,94229988,309,308,309,307,321
20240823,132700,94131117,308,308,308,307,622
20240823,132600,93939542,308,308,308,308,0
20240823,132500,93939542,308,308,308,308,0
20240823,132400,93939542,308,308,308,308,0
20240823,132300,93939542,308,308,308,308,63
20240823,132200,93920138,309,309,309,309,0
20240823,132100,93920138,309,309,309,309,0
20240823,132000,93920138,309,309,309,309,0
20240823,131900,93920138,309,309,309,309,0
20240823,131800,93920138,309,309,309,309,0
20240823,131700,93920138,309,309,309,309,2
20240823,131600,93919520,309,309,309,309,10
20240823,131500,93916430,309,308,309,308,518
20240823,131400,93756885,308,308,308,308,0
20240823,131300,93756885,308,308,308,308,0
20240823,131200,93756885,308,308,308,308,10
20240823,131100,93753805,307,307,307,307,0
20240823,131000,93753805,307,307,307,307,2
20240823,130900,93753191,308,308,308,308,1
20240823,130800,93752883,308,307,308,307,8
20240823,130700,93750420,308,308,308,308,1
20240823,130600,93750112,308,308,308,308,9
20240823,130500,93747340,308,308,308,308,2
20240823,130400,93746724,308,308,308,308,1
20240823,130300,93746416,308,308,308,308,9
20240823,130200,93743644,307,307,307,307,0
20240823,130100,93743644,307,307,307,307,0
20240823,130000,93743644,307,307,307,307,0
20240823,125900,93743644,307,308,308,307,13
20240823,125800,93739644,308,308,308,308,0
20240823,125700,93739644,308,308,308,308,6
20240823,125600,93737796,308,308,308,308,3
20240823,125500,93736872,307,307,307,307,0
20240823,125400,93736872,307,307,307,307,0
20240823,125300,93736872,307,307,307,307,13489
20240823,125200,89595749,307,307,307,307,6
20240823,125100,89593907,307,307,307,307,333
20240823,125000,89491676,307,306,307,306,2
20240823,124900,89491063,307,307,307,307,10
20240823,124800,89487993,307,307,307,307,9
20240823,124700,89485230,307,307,307,307,5
20240823,124600,89483695,307,305,307,305,7
20240823,124500,89481548,307,306,307,306,1504
20240823,124400,89021320,306,306,306,306,0
20240823,124300,89021320,306,306,306,306,0
20240823,124200,89021320,306,306,306,306,0
20240823,124100,89021320,306,306,306,306,0
20240823,124000,89021320,306,306,306,306,3
20240823,123900,89020402,306,306,306,306,2
20240823,123800,89019790,306,306,306,306,0
20240823,123700,89019790,306,306,306,306,1
20240823,123600,89019484,307,307,307,307,0
20240823,123500,89019484,307,307,307,307,0
20240823,123400,89019484,307,306,307,306,947
20240823,123300,88729696,306,306,306,306,9
20240823,123200,88726942,306,306,306,306,520
20240823,123100,88567822,306,306,306,306,0
20240823,123000,88567822,306,306,306,306,7
20240823,122900,88565680,306,306,306,306,550
20240823,122800,88397380,305,305,305,305,0
20240823,122700,88397380,305,305,305,305,0
20240823,122600,88397380,305,305,305,305,0
20240823,122500,88397380,305,305,305,305,0
20240823,122400,88397380,305,305,305,305,0
20240823,122300,88397380,305,305,305,305,0
20240823,122200,88397380,305,305,305,305,0
20240823,122100,88397380,305,305,305,305,0
20240823,122000,88397380,305,305,305,305,0
20240823,121900,88397380,305,305,305,305,360
20240823,121800,88287580,305,305,305,305,3740
20240823,121700,87146880,305,305,305,305,0
20240823,121600,87146880,305,305,305,305,0
20240823,121500,87146880,305,305,305,305,0
20240823,121400,87146880,305,306,306,305,2
20240823,121300,87146269,306,306,306,306,0
20240823,121200,87146269,306,306,306,306,0
20240823,121100,87146269,306,306,306,306,0
20240823,121000,87146269,306,306,306,306,0
20240823,120900,87146269,306,306,306,306,0
20240823,120800,87146269,306,306,306,306,0
20240823,120700,87146269,306,306,306,306,0
20240823,120600,87146269,306,306,306,306,0
20240823,120500,87146269,306,306,306,306,0
20240823,120400,87146269,306,306,306,306,0
20240823,120300,87146269,306,306,306,306,0
20240823,120200,87146269,306,306,306,306,2
20240823,120100,87145657,306,305,306,305,4
20240823,120000,87144435,306,306,306,306,1
20240823,115900,87144129,306,306,306,306,1
20240823,115800,87143823,306,306,306,306,0
20240823,115700,87143823,306,306,306,306,0
20240823,115600,87143823,306,306,306,306,0
20240823,115500,87143823,306,306,306,306,0
20240823,115400,87143823,306,306,306,306,1
20240823,115300,87143517,306,306,306,306,0
20240823,115200,87143517,306,306,306,306,6
20240823,115100,87141681,306,306,306,306,0
20240823,115000,87141681,306,306,306,306,2000
20240823,114900,86529681,306,306,306,306,0
20240823,114800,86529681,306,306,306,306,0
20240823,114700,86529681,306,305,306,305,18
20240823,114600,86524174,306,306,306,306,803
20240823,114500,86278456,306,306,306,306,0
20240823,114400,86278456,306,306,306,306,0
20240823,114300,86278456,306,306,306,306,0
20240823,114200,86278456,306,305,306,305,3
20240823,114100,86277540,306,306,306,306,1
20240823,114000,86277234,306,306,306,306,0
20240823,113900,86277234,306,306,306,306,0
20240823,113800,86277234,306,306,306,306,0
20240823,113700,86277234,306,306,306,306,1
20240823,113600,86276928,305,305,305,305,0
20240823,113500,86276928,305,305,305,305,0
20240823,113400,86276928,305,305,305,305,0
20240823,113300,86276928,305,305,305,305,0
20240823,113200,86276928,305,305,305,305,0
20240823,113100,86276928,305,305,305,305,20
20240823,113000,86270828,306,306,306,306,2
20240823,112900,86270216,306,306,306,306,0
20240823,112800,86270216,306,306,306,306,0
20240823,112700,86270216,306,306,306,306,0
20240823,112600,86270216,306,306,306,306,0
20240823,112500,86270216,306,306,306,306,0
20240823,112400,86270216,306,306,306,306,0
20240823,112300,86270216,306,306,306,306,1
20240823,112200,86269910,305,305,305,305,0
20240823,112100,86269910,305,305,305,305,0
20240823,112000,86269910,305,305,305,305,0
20240823,111900,86269910,305,305,305,305,1
20240823,111800,86269605,305,305,305,305,0
20240823,111700,86269605,305,305,305,305,0
20240823,111600,86269605,305,305,305,305,0
20240823,111500,86269605,305,305,305,305,0
20240823,111400,86269605,305,305,305,305,3566
20240823,111300,85181975,305,305,305,305,0
20240823,111200,85181975,305,305,305,305,22
20240823,111100,85175265,305,305,305,305,3
20240823,111000,85174350,305,305,305,305,0
20240823,110900,85174350,305,305,305,305,0
20240823,110800,85174350,305,305,305,305,0
20240823,110700,85174350,305,305,305,305,0
20240823,110600,85174350,305,305,305,305,0
20240823,110500,85174350,305,305,305,305,1396
20240823,110400,84748570,305,305,305,305,5013
20240823,110300,83219605,306,306,306,306,0
20240823,110200,83219605,306,305,306,305,4995
20240823,110100,81696128,305,305,305,305,7
20240823,110000,81693993,305,305,305,305,0
20240823,105900,81693993,305,305,305,304,6001
20240823,105800,79863689,304,304,304,304,0
20240823,105700,79863689,304,304,304,304,0
20240823,105600,79863689,304,304,304,304,0
20240823,105500,79863689,304,304,304,304,50
20240823,105400,79848489,304,304,304,304,0
20240823,105300,79848489,304,304,304,304,0
20240823,105200,79848489,304,304,304,304,1020
20240823,105100,79538409,306,306,306,306,0
20240823,105000,79538409,306,306,306,306,0
20240823,104900,79538409,306,306,306,304,50002
20240823,104800,64336694,305,306,306,305,8609
20240823,104700,61710948,306,306,306,306,163
20240823,104600,61661070,306,306,306,306,0
20240823,104500,61661070,306,306,306,306,25
20240823,104400,61653420,305,305,305,305,0
20240823,104300,61653420,305,305,305,305,4009
20240823,104200,60430675,306,306,306,306,1
20240823,104100,60430369,306,306,306,306,2
20240823,104000,60429757,306,306,306,306,1
20240823,103900,60429451,306,306,306,306,0
20240823,103800,60429451,306,306,306,306,5
20240823,103700,60427921,306,306,306,306,191
20240823,103600,60369475,306,306,306,306,0
20240823,103500,60369475,306,306,306,306,1
20240823,103400,60369169,306,306,306,306,5
20240823,103300,60367639,306,306,306,306,0
20240823,103200,60367639,306,306,306,306,0
20240823,103100,60367639,306,306,306,306,0
20240823,103000,60367639,306,306,306,306,2
20240823,102900,60367027,306,305,306,305,5099
20240823,102800,58811683,306,306,306,306,19
20240823,102700,58805869,306,306,306,306,0
20240823,102600,58805869,306,306,306,306,215
20240823,102500,58740079,306,306,306,306,0
20240823,102400,58740079,306,306,306,306,3
20240823,102300,58739161,305,306,306,305,53
20240823,102200,58722944,306,306,306,306,4
20240823,102100,58721720,306,306,306,306,0
20240823,102000,58721720,306,306,306,306,5
20240823,101900,58720190,306,306,306,306,0
20240823,101800,58720190,306,306,306,306,25
20240823,101700,58712540,306,306,306,306,533
20240823,101600,58549442,306,306,306,306,10
20240823,101500,58546382,306,306,306,306,101
20240823,101400,58515476,307,307,307,307,2
20240823,101300,58514862,307,306,307,305,1001
20240823,101200,58209470,307,307,307,307,0
20240823,101100,58209470,307,307,307,307,0
20240823,101000,58209470,307,307,307,307,0
20240823,100900,58209470,307,307,307,307,0
20240823,100800,58209470,307,307,307,307,0
20240823,100700,58209470,307,307,307,307,3
20240823,100600,58208549,307,307,307,307,0
20240823,100500,58208549,307,307,307,307,16
20240823,100400,58203637,307,307,307,307,57
20240823,100300,58186138,307,307,307,307,20
20240823,100200,58179998,307,307,307,307,1
20240823,100100,58179691,306,306,306,306,0
20240823,100000,58179691,306,306,306,306,0
20240823,095900,58179691,306,306,306,306,0
20240823,095800,58179691,306,306,306,306,0
20240823,095700,58179691,306,306,306,306,1
20240823,095600,58179385,307,307,307,307,0
20240823,095500,58179385,307,307,307,307,2
20240823,095400,58178771,306,307,307,306,62
20240823,095300,58159795,308,308,308,308,0
20240823,095200,58159795,308,308,308,308,0
20240823,095100,58159795,308,308,308,308,201
20240823,095000,58097887,306,306,306,306,0
20240823,094900,58097887,306,306,306,306,0
20240823,094800,58097887,306,308,308,306,3
20240823,094700,58096965,306,308,308,305,12
20240823,094600,58093282,308,308,308,308,65
20240823,094500,58073262,308,308,308,305,24
20240823,094400,58065873,305,306,306,305,2
20240823,094300,58065262,308,308,308,305,30
20240823,094200,58056028,308,308,308,308,0
20240823,094100,58056028,308,305,308,305,5
20240823,094000,58054491,305,304,305,304,7436
20240823,093900,55786512,305,305,305,305,1003
20240823,093800,55480597,304,305,305,304,2654
20240823,093700,54673727,304,305,305,304,41000
20240823,093600,42206131,306,306,306,305,42915
20240823,093500,29114193,306,306,306,306,20001
20240823,093400,22993887,306,307,307,306,9000
20240823,093300,20238887,307,307,307,307,0
20240823,093200,20238887,307,307,307,307,0
20240823,093100,20238887,307,307,307,307,0
20240823,093000,20238887,307,307,307,307,7
20240823,092900,20236738,307,307,307,307,300
20240823,092800,20144638,307,307,307,307,1200
20240823,092700,19776238,306,307,307,306,3200
20240823,092600,18796838,307,307,307,307,3806
20240823,092500,17628396,307,307,307,307,4699
20240823,092400,16185803,307,307,307,307,580
20240823,092300,16007743,307,307,307,307,2008
20240823,092200,15391287,306,306,306,306,0
20240823,092100,15391287,306,306,306,306,1100
20240823,092000,15054687,307,307,307,306,9501
20240823,091900,12146380,306,306,306,306,0
20240823,091800,12146380,306,307,307,306,11
20240823,091700,12143005,307,307,307,307,23
20240823,091600,12135944,307,308,308,307,2506
20240823,091500,11366601,308,308,308,308,13
20240823,091400,11362597,308,308,308,308,100
20240823,091300,11331797,308,308,308,308,0
20240823,091200,11331797,308,308,308,308,79
20240823,091100,11307465,308,308,308,308,12
20240823,091000,11303769,308,308,308,308,5
20240823,090900,11302229,308,308,308,308,5
20240823,090800,11300689,308,307,308,307,76
20240823,090700,11277356,307,307,307,307,21829
20240823,090600,4575853,306,306,306,306,1
20240823,090500,4575547,307,307,307,307,2
20240823,090400,4574933,307,306,307,306,7688
20240823,090300,2215266,306,306,306,306,132
20240823,090200,2174874,306,306,306,306,576
20240823,090100,1998618,306,306,306,306,1078
20240823,090000,1668750,306,307,307,306,5445