stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193400,62868724,235,235,235,235,8402
20230824,193300,62868724,235,235,235,235,0
20230824,193200,62868724,235,235,235,235,0
20230824,193100,62868724,235,235,235,235,0
20230824,193000,62868724,235,235,235,235,0
20230824,192900,62868724,235,235,235,235,0
20230824,192800,62868724,235,235,235,235,0
20230824,192700,62868724,235,235,235,235,0
20230824,192600,62868724,235,235,235,235,0
20230824,192500,62868724,235,235,235,235,0
20230824,192400,62868724,235,235,235,235,0
20230824,192300,62868724,235,235,235,235,0
20230824,192200,62868724,235,235,235,235,0
20230824,192100,62868724,235,235,235,235,0
20230824,192000,62868724,235,235,235,235,0
20230824,191900,62868724,235,235,235,235,0
20230824,191800,62868724,235,235,235,235,0
20230824,191700,62868724,235,235,235,235,0
20230824,191600,62868724,235,235,235,235,0
20230824,191500,62868724,235,235,235,235,0
20230824,191400,62868724,235,235,235,235,0
20230824,191300,62868724,235,235,235,235,0
20230824,191200,62868724,235,235,235,235,0
20230824,191100,62868724,235,235,235,235,0
20230824,191000,62868724,235,235,235,235,0
20230824,190900,62868724,235,235,235,235,0
20230824,190800,62868724,235,235,235,235,0
20230824,190700,62868724,235,235,235,235,0
20230824,190600,62868724,235,235,235,235,0
20230824,190500,62868724,235,235,235,235,0
20230824,190400,62868724,235,235,235,235,8402
20230824,190300,62868724,235,235,235,235,0
20230824,190200,62868724,235,235,235,235,0
20230824,190100,62868724,235,235,235,235,0
20230824,190000,62868724,235,235,235,235,0
20230824,185900,62868724,235,235,235,235,0
20230824,185800,62868724,235,235,235,235,0
20230824,185700,62868724,235,235,235,235,0
20230824,185600,62868724,235,235,235,235,0
20230824,185500,62868724,235,235,235,235,0
20230824,185400,62868724,235,235,235,235,0
20230824,185300,62868724,235,235,235,235,0
20230824,185200,62868724,235,235,235,235,0
20230824,185100,62868724,235,235,235,235,0
20230824,185000,62868724,235,235,235,235,0
20230824,184900,62868724,235,235,235,235,0
20230824,184800,62868724,235,235,235,235,0
20230824,184700,62868724,235,235,235,235,0
20230824,184600,62868724,235,235,235,235,0
20230824,184500,62868724,235,235,235,235,0
20230824,184400,62868724,235,235,235,235,0
20230824,184300,62868724,235,235,235,235,0
20230824,184200,62868724,235,235,235,235,0
20230824,184100,62868724,235,235,235,235,0
20230824,184000,62868724,235,235,235,235,0
20230824,183900,62868724,235,235,235,235,0
20230824,183800,62868724,235,235,235,235,0
20230824,183700,62868724,235,235,235,235,0
20230824,183600,62868724,235,235,235,235,0
20230824,183500,62868724,235,235,235,235,0
20230824,183400,62868724,235,235,235,235,8402
20230824,183300,62868724,235,235,235,235,0
20230824,183200,62868724,235,235,235,235,0
20230824,183100,62868724,235,235,235,235,0
20230824,183000,62868724,235,235,235,235,0
20230824,182900,62868724,235,235,235,235,0
20230824,182800,62868724,235,235,235,235,0
20230824,182700,62868724,235,235,235,235,0
20230824,182600,62868724,235,235,235,235,0
20230824,182500,62868724,235,235,235,235,0
20230824,182400,62868724,235,235,235,235,0
20230824,182300,62868724,235,235,235,235,0
20230824,182200,62868724,235,235,235,235,0
20230824,182100,62868724,235,235,235,235,0
20230824,182000,62868724,235,235,235,235,0
20230824,181900,62868724,235,235,235,235,0
20230824,181800,62868724,235,235,235,235,0
20230824,181700,62868724,235,235,235,235,0
20230824,181600,62868724,235,235,235,235,0
20230824,181500,62868724,235,235,235,235,0
20230824,181400,62868724,235,235,235,235,0
20230824,181300,62868724,235,235,235,235,0
20230824,181200,62868724,235,235,235,235,0
20230824,181100,62868724,235,235,235,235,0
20230824,181000,62868724,235,235,235,235,0
20230824,180900,62868724,235,235,235,235,0
20230824,180800,62868724,235,235,235,235,0
20230824,180700,62868724,235,235,235,235,0
20230824,180600,62868724,235,235,235,235,0
20230824,180500,62868724,235,235,235,235,0
20230824,180400,62868724,235,235,235,235,8402
20230824,180300,62868724,235,235,235,235,0
20230824,180200,62868724,235,235,235,235,0
20230824,180100,62868724,235,235,235,235,0
20230824,180000,62868724,235,235,235,235,0
20230824,175900,62868724,235,235,235,235,0
20230824,175800,62868724,235,235,235,235,0
20230824,175700,62868724,235,235,235,235,0
20230824,175600,62868724,235,235,235,235,0
20230824,175500,62868724,235,235,235,235,0
20230824,175400,62868724,235,235,235,235,0
20230824,175300,62868724,235,235,235,235,0
20230824,175200,62868724,235,235,235,235,0
20230824,175100,62868724,235,235,235,235,0
20230824,175000,62868724,235,235,235,235,0
20230824,174900,62868724,235,235,235,235,0
20230824,174800,62868724,235,235,235,235,0
20230824,174700,62868724,235,235,235,235,0
20230824,174600,62868724,235,235,235,235,0
20230824,174500,62868724,235,235,235,235,0
20230824,174400,62868724,235,235,235,235,0
20230824,174300,62868724,235,235,235,235,0
20230824,174200,62868724,235,235,235,235,0
20230824,174100,62868724,235,235,235,235,0
20230824,174000,62868724,235,235,235,235,0
20230824,173900,62868724,235,235,235,235,0
20230824,173800,62868724,235,235,235,235,0
20230824,173700,62868724,235,235,235,235,0
20230824,173600,62868724,235,235,235,235,0
20230824,173500,62868724,235,235,235,235,0
20230824,173400,62868724,235,235,235,235,8402
20230824,173300,62868724,235,235,235,235,0
20230824,173200,62868724,235,235,235,235,0
20230824,173100,62868724,235,235,235,235,0
20230824,173000,62868724,235,235,235,235,0
20230824,172900,62868724,235,235,235,235,0
20230824,172800,62868724,235,235,235,235,0
20230824,172700,62868724,235,235,235,235,0
20230824,172600,62868724,235,235,235,235,0
20230824,172500,62868724,235,235,235,235,0
20230824,172400,62868724,235,235,235,235,0
20230824,172300,62868724,235,235,235,235,0
20230824,172200,62868724,235,235,235,235,0
20230824,172100,62868724,235,235,235,235,0
20230824,172000,62868724,235,235,235,235,0
20230824,171900,62868724,235,235,235,235,0
20230824,171800,62868724,235,235,235,235,0
20230824,171700,62868724,235,235,235,235,0
20230824,171600,62868724,235,235,235,235,0
20230824,171500,62868724,235,235,235,235,0
20230824,171400,62868724,235,235,235,235,0
20230824,171300,62868724,235,235,235,235,0
20230824,171200,62868724,235,235,235,235,0
20230824,171100,62868724,235,235,235,235,0
20230824,171000,62868724,235,235,235,235,0
20230824,170900,62868724,235,235,235,235,0
20230824,170800,62868724,235,235,235,235,0
20230824,170700,62868724,235,235,235,235,0
20230824,170600,62868724,235,235,235,235,0
20230824,170500,62868724,235,235,235,235,0
20230824,170400,62868724,235,235,235,235,8402
20230824,170300,62868724,235,235,235,235,0
20230824,170200,62868724,235,235,235,235,0
20230824,170100,62868724,235,235,235,235,0
20230824,170000,62868724,235,235,235,235,0
20230824,165900,62868724,235,235,235,235,0
20230824,165800,62868724,235,235,235,235,0
20230824,165700,62868724,235,235,235,235,0
20230824,165600,62868724,235,235,235,235,0
20230824,165500,62868724,235,235,235,235,0
20230824,165400,62868724,235,235,235,235,0
20230824,165300,62868724,235,235,235,235,0
20230824,165200,62868724,235,235,235,235,0
20230824,165100,62868724,235,235,235,235,0
20230824,165000,62868724,235,235,235,235,0
20230824,164900,62868724,235,235,235,235,0
20230824,164800,62868724,235,235,235,235,0
20230824,164700,62868724,235,235,235,235,0
20230824,164600,62868724,235,235,235,235,0
20230824,164500,62868724,235,235,235,235,0
20230824,164400,62868724,235,235,235,235,0
20230824,164300,62868724,235,235,235,235,0
20230824,164200,62868724,235,235,235,235,0
20230824,164100,62868724,235,235,235,235,0
20230824,164000,62868724,235,235,235,235,0
20230824,163900,62868724,235,235,235,235,0
20230824,163800,62868724,235,235,235,235,0
20230824,163700,62868724,235,235,235,235,0
20230824,163600,62868724,235,235,235,235,0
20230824,163500,62868724,235,235,235,235,0
20230824,163400,62868724,235,235,235,235,8402
20230824,163300,62868724,235,235,235,235,0
20230824,163200,62868724,235,235,235,235,0
20230824,163100,62868724,235,235,235,235,0
20230824,163000,62868724,235,235,235,235,0
20230824,162900,62868724,235,235,235,235,0
20230824,162800,62868724,235,235,235,235,0
20230824,162700,62868724,235,235,235,235,0
20230824,162600,62868724,235,235,235,235,0
20230824,162500,62868724,235,235,235,235,0
20230824,162400,62868724,235,235,235,235,0
20230824,162300,62868724,235,235,235,235,0
20230824,162200,62868724,235,235,235,235,0
20230824,162100,62868724,235,235,235,235,0
20230824,162000,62868724,235,235,235,235,0
20230824,161900,62868724,235,235,235,235,0
20230824,161800,62868724,235,235,235,235,0
20230824,161700,62868724,235,235,235,235,0
20230824,161600,62868724,235,235,235,235,0
20230824,161500,62868724,235,235,235,235,0
20230824,161400,62868724,235,235,235,235,0
20230824,161300,62868724,235,235,235,235,0
20230824,161200,62868724,235,235,235,235,0
20230824,161100,62868724,235,235,235,235,0
20230824,161000,62868724,235,235,235,235,0
20230824,160900,62868724,235,235,235,235,0
20230824,160800,62868724,235,235,235,235,0
20230824,160700,62868724,235,235,235,235,0
20230824,160600,62868724,235,235,235,235,0
20230824,160500,62868724,235,235,235,235,0
20230824,160400,62868724,235,235,235,235,8402
20230824,160300,62868724,235,235,235,235,0
20230824,160200,62868724,235,235,235,235,0
20230824,160100,62868724,235,235,235,235,0
20230824,160000,62868724,235,235,235,235,0
20230824,155900,62868724,235,235,235,235,0
20230824,155800,62868724,235,235,235,235,0
20230824,155700,62868724,235,235,235,235,0
20230824,155600,62868724,235,235,235,235,0
20230824,155500,62868724,235,235,235,235,0
20230824,155400,62868724,235,235,235,235,0
20230824,155300,62868724,235,235,235,235,0
20230824,155200,62868724,235,235,235,235,0
20230824,155100,62868724,235,235,235,235,0
20230824,155000,62868724,235,235,235,235,0
20230824,154900,62868724,235,235,235,235,0
20230824,154800,62868724,235,235,235,235,0
20230824,154700,62868724,235,235,235,235,0
20230824,154600,62868724,235,235,235,235,0
20230824,154500,62868724,235,235,235,235,0
20230824,154400,62868724,235,235,235,235,0
20230824,154300,62868724,235,235,235,235,0
20230824,154200,62868724,235,235,235,235,0
20230824,154100,62868724,235,235,235,235,0
20230824,154000,62868724,235,235,235,235,0
20230824,153900,62868724,235,235,235,235,0
20230824,153800,62868724,235,235,235,235,0
20230824,153700,62868724,235,235,235,235,0
20230824,153600,62868724,235,235,235,235,0
20230824,153500,62868724,235,235,235,235,0
20230824,153400,62868724,235,235,235,235,8402
20230824,153300,62868724,235,235,235,235,0
20230824,153200,62868724,235,235,235,235,0
20230824,153100,62868724,235,235,235,235,0
20230824,153000,62868724,235,235,235,235,8402
20230824,152900,60894254,234,234,234,234,0
20230824,152800,60894254,234,234,234,234,0
20230824,152700,60894254,234,234,234,234,0
20230824,152600,60894254,234,234,234,234,0
20230824,152500,60894254,234,234,234,234,0
20230824,152400,60894254,234,234,234,234,0
20230824,152300,60894254,234,234,234,234,0
20230824,152200,60894254,234,234,234,234,0
20230824,152100,60894254,234,234,234,234,0
20230824,152000,60894254,234,234,234,234,0
20230824,151900,60894254,234,234,234,234,50000
20230824,151800,49194254,234,234,234,234,700
20230824,151700,49030454,234,235,235,234,3500
20230824,151600,48210441,236,236,236,236,0
20230824,151500,48210441,236,236,236,236,0
20230824,151400,48210441,236,236,236,236,2
20230824,151300,48209969,236,236,236,236,1304
20230824,151200,47902225,236,236,236,236,2
20230824,151100,47901753,235,235,235,235,0
20230824,151000,47901753,235,235,235,235,0
20230824,150900,47901753,235,235,235,235,0
20230824,150800,47901753,235,235,235,235,1
20230824,150700,47901518,236,236,236,236,0
20230824,150600,47901518,236,236,236,236,0
20230824,150500,47901518,236,236,236,236,2146
20230824,150400,47395062,236,236,236,236,0
20230824,150300,47395062,236,236,236,236,53
20230824,150200,47382554,236,236,236,236,4
20230824,150100,47381610,236,236,236,236,4
20230824,150000,47380666,235,235,235,235,0
20230824,145900,47380666,235,235,235,235,491
20230824,145800,47265281,234,234,234,234,15
20230824,145700,47261771,234,234,234,234,450
20230824,145600,47156471,234,234,234,234,387
20230824,145500,47065913,235,235,235,235,0
20230824,145400,47065913,235,235,235,235,58
20230824,145300,47052283,236,236,236,236,0
20230824,145200,47052283,236,236,236,236,0
20230824,145100,47052283,236,236,236,236,1694
20230824,145000,46652499,236,236,236,236,33
20230824,144900,46644711,235,235,235,235,0
20230824,144800,46644711,235,235,235,235,13
20230824,144700,46641656,235,235,235,235,3000
20230824,144600,45936656,235,235,235,235,0
20230824,144500,45936656,235,235,235,235,0
20230824,144400,45936656,235,235,235,235,0
20230824,144300,45936656,235,235,235,235,0
20230824,144200,45936656,235,235,235,235,2
20230824,144100,45936186,234,234,234,234,0
20230824,144000,45936186,234,234,234,234,0
20230824,143900,45936186,234,234,234,234,0
20230824,143800,45936186,234,236,236,234,552
20230824,143700,45806580,236,236,236,236,20
20230824,143600,45801860,236,236,236,236,500
20230824,143500,45683860,236,236,236,236,10
20230824,143400,45681500,236,236,236,236,55
20230824,143300,45668520,235,235,235,235,80
20230824,143200,45649720,235,235,235,235,51
20230824,143100,45637735,235,235,235,235,0
20230824,143000,45637735,235,235,235,235,0
20230824,142900,45637735,235,235,235,235,21731
20230824,142800,40530950,235,235,235,235,0
20230824,142700,40530950,235,235,235,235,0
20230824,142600,40530950,235,235,235,235,809
20230824,142500,40340835,235,235,235,235,0
20230824,142400,40340835,235,235,235,235,0
20230824,142300,40340835,235,235,235,235,0
20230824,142200,40340835,235,235,235,235,0
20230824,142100,40340835,235,235,235,235,0
20230824,142000,40340835,235,235,235,235,0
20230824,141900,40340835,235,235,235,235,11
20230824,141800,40338250,235,235,235,235,0
20230824,141700,40338250,235,235,235,235,0
20230824,141600,40338250,235,235,235,235,2
20230824,141500,40337780,235,235,235,235,0
20230824,141400,40337780,235,235,235,235,0
20230824,141300,40337780,235,235,235,235,0
20230824,141200,40337780,235,235,235,235,0
20230824,141100,40337780,235,235,235,235,0
20230824,141000,40337780,235,235,235,235,0
20230824,140900,40337780,235,235,235,235,0
20230824,140800,40337780,235,235,235,235,0
20230824,140700,40337780,235,235,235,235,0
20230824,140600,40337780,235,235,235,235,1350
20230824,140500,40020530,235,235,235,235,32
20230824,140400,40013010,235,235,235,235,868
20230824,140300,39809030,235,235,235,235,0
20230824,140200,39809030,235,235,235,235,0
20230824,140100,39809030,235,235,235,235,0
20230824,140000,39809030,235,235,235,235,152
20230824,135900,39773310,235,235,235,235,0
20230824,135800,39773310,235,235,235,235,202
20230824,135700,39725840,235,235,235,235,0
20230824,135600,39725840,235,236,236,235,99
20230824,135500,39702574,236,236,236,236,0
20230824,135400,39702574,236,236,236,236,0
20230824,135300,39702574,236,236,236,236,0
20230824,135200,39702574,236,236,236,236,1
20230824,135100,39702338,235,235,235,235,0
20230824,135000,39702338,235,235,235,235,0
20230824,134900,39702338,235,235,235,235,0
20230824,134800,39702338,235,235,235,235,0
20230824,134700,39702338,235,235,235,235,200
20230824,134600,39655338,236,236,236,236,0
20230824,134500,39655338,236,236,236,236,1000
20230824,134400,39419338,236,236,236,236,10
20230824,134300,39416978,236,236,236,236,67
20230824,134200,39401166,236,236,236,236,0
20230824,134100,39401166,236,236,236,236,0
20230824,134000,39401166,236,236,236,236,0
20230824,133900,39401166,236,236,236,236,0
20230824,133800,39401166,236,236,236,236,1
20230824,133700,39400930,236,236,236,236,0
20230824,133600,39400930,236,236,236,236,3000
20230824,133500,38692930,236,236,236,236,0
20230824,133400,38692930,236,236,236,236,296
20230824,133300,38623074,236,236,236,236,0
20230824,133200,38623074,236,236,236,236,0
20230824,133100,38623074,236,236,236,236,0
20230824,133000,38623074,236,236,236,236,8517
20230824,132900,36613062,236,236,236,236,354
20230824,132800,36529518,235,235,235,235,149
20230824,132700,36494503,235,235,235,235,0
20230824,132600,36494503,235,235,235,235,0
20230824,132500,36494503,235,235,235,235,0
20230824,132400,36494503,235,235,235,235,0
20230824,132300,36494503,235,235,235,235,0
20230824,132200,36494503,235,235,235,235,1039
20230824,132100,36250338,235,235,235,235,4417
20230824,132000,35212343,235,235,235,235,0
20230824,131900,35212343,235,235,235,235,0
20230824,131800,35212343,235,235,235,235,400
20230824,131700,35118343,236,236,236,236,22
20230824,131600,35113151,236,236,236,236,0
20230824,131500,35113151,236,236,236,236,8
20230824,131400,35111263,236,236,236,236,1
20230824,131300,35111027,236,236,236,235,260
20230824,131200,35049717,235,235,235,235,7000
20230824,131100,33404717,235,235,235,235,0
20230824,131000,33404717,235,235,235,235,0
20230824,130900,33404717,235,235,235,235,0
20230824,130800,33404717,235,235,235,235,0
20230824,130700,33404717,235,235,235,235,10
20230824,130600,33402367,235,235,235,235,0
20230824,130500,33402367,235,235,235,235,0
20230824,130400,33402367,235,235,235,235,0
20230824,130300,33402367,235,235,235,235,0
20230824,130200,33402367,235,235,235,235,0
20230824,130100,33402367,235,235,235,235,0
20230824,130000,33402367,235,235,235,235,0
20230824,125900,33402367,235,235,235,235,5
20230824,125800,33401192,235,235,235,235,0
20230824,125700,33401192,235,236,236,235,1702
20230824,125600,33000162,236,235,236,235,5548
20230824,125500,31695382,236,236,236,236,664
20230824,125400,31538678,236,236,236,236,1
20230824,125300,31538442,235,235,235,235,0
20230824,125200,31538442,235,235,235,235,22
20230824,125100,31533272,235,235,235,235,10
20230824,125000,31530922,235,235,235,235,0
20230824,124900,31530922,235,235,235,235,0
20230824,124800,31530922,235,235,235,235,0
20230824,124700,31530922,235,235,235,235,0
20230824,124600,31530922,235,235,235,235,0
20230824,124500,31530922,235,235,235,235,0
20230824,124400,31530922,235,235,235,235,0
20230824,124300,31530922,235,235,235,235,0
20230824,124200,31530922,235,235,235,235,0
20230824,124100,31530922,235,235,235,235,0
20230824,124000,31530922,235,235,235,235,4
20230824,123900,31529982,235,235,235,235,33
20230824,123800,31522227,235,235,235,235,0
20230824,123700,31522227,235,235,235,235,2
20230824,123600,31521757,236,236,236,236,3
20230824,123500,31521049,236,236,236,236,0
20230824,123400,31521049,236,236,236,236,282
20230824,123300,31454497,236,236,236,236,0
20230824,123200,31454497,236,236,236,236,0
20230824,123100,31454497,236,236,236,236,1
20230824,123000,31454261,236,234,236,234,8109
20230824,122900,29556740,234,234,234,234,2670
20230824,122800,28931960,234,234,234,234,12281
20230824,122700,26058206,234,234,234,234,200
20230824,122600,26011406,234,234,234,234,0
20230824,122500,26011406,234,234,234,234,0
20230824,122400,26011406,234,234,234,234,0
20230824,122300,26011406,234,234,234,234,0
20230824,122200,26011406,234,234,234,234,0
20230824,122100,26011406,234,234,234,234,0
20230824,122000,26011406,234,234,234,234,8
20230824,121900,26009534,235,235,235,235,0
20230824,121800,26009534,235,235,235,235,0
20230824,121700,26009534,235,235,235,235,0
20230824,121600,26009534,235,235,235,235,0
20230824,121500,26009534,235,235,235,235,0
20230824,121400,26009534,235,235,235,235,0
20230824,121300,26009534,235,235,235,235,10
20230824,121200,26007184,236,236,236,236,0
20230824,121100,26007184,236,236,236,236,4
20230824,121000,26006240,236,236,236,236,0
20230824,120900,26006240,236,236,236,236,25
20230824,120800,26000340,236,236,236,236,7
20230824,120700,25998688,235,235,235,235,27
20230824,120600,25992343,235,235,235,235,23
20230824,120500,25986938,235,235,235,235,0
20230824,120400,25986938,235,235,235,235,0
20230824,120300,25986938,235,235,235,235,51
20230824,120200,25974953,235,235,235,235,0
20230824,120100,25974953,235,235,235,235,0
20230824,120000,25974953,235,235,235,235,484
20230824,115900,25861213,235,235,235,235,0
20230824,115800,25861213,235,235,235,235,0
20230824,115700,25861213,235,235,235,235,400
20230824,115600,25767213,236,236,236,236,0
20230824,115500,25767213,236,236,236,236,0
20230824,115400,25767213,236,236,236,236,0
20230824,115300,25767213,236,236,236,236,10
20230824,115200,25764853,235,235,235,235,0
20230824,115100,25764853,235,235,235,235,0
20230824,115000,25764853,235,235,235,235,0
20230824,114900,25764853,235,235,235,235,0
20230824,114800,25764853,235,235,235,235,0
20230824,114700,25764853,235,235,235,235,0
20230824,114600,25764853,235,235,235,235,3430
20230824,114500,24958803,235,235,235,235,0
20230824,114400,24958803,235,235,235,235,0
20230824,114300,24958803,235,235,235,235,0
20230824,114200,24958803,235,235,235,235,181
20230824,114100,24916268,236,236,236,236,0
20230824,114000,24916268,236,236,236,236,0
20230824,113900,24916268,236,236,236,236,0
20230824,113800,24916268,236,236,236,236,0
20230824,113700,24916268,236,236,236,236,0
20230824,113600,24916268,236,236,236,236,1
20230824,113500,24916032,236,236,236,236,0
20230824,113400,24916032,236,236,236,236,107
20230824,113300,24890780,236,236,236,236,0
20230824,113200,24890780,236,236,236,236,3
20230824,113100,24890072,236,236,236,236,0
20230824,113000,24890072,236,236,236,236,293
20230824,112900,24820924,236,236,236,236,0
20230824,112800,24820924,236,236,236,236,0
20230824,112700,24820924,236,236,236,236,500
20230824,112600,24702924,236,236,236,236,0
20230824,112500,24702924,236,236,236,236,0
20230824,112400,24702924,236,236,236,236,0
20230824,112300,24702924,236,236,236,236,51
20230824,112200,24690888,236,236,236,236,0
20230824,112100,24690888,236,236,236,236,10
20230824,112000,24688528,235,235,235,235,0
20230824,111900,24688528,235,235,235,235,0
20230824,111800,24688528,235,235,235,235,1856
20230824,111700,24252368,235,235,235,235,0
20230824,111600,24252368,235,235,235,235,0
20230824,111500,24252368,235,235,235,235,0
20230824,111400,24252368,235,235,235,235,0
20230824,111300,24252368,235,235,235,235,0
20230824,111200,24252368,235,235,235,235,0
20230824,111100,24252368,235,235,235,235,0
20230824,111000,24252368,235,235,235,235,0
20230824,110900,24252368,235,235,235,235,40
20230824,110800,24242968,235,235,235,235,400
20230824,110700,24148968,235,235,235,235,0
20230824,110600,24148968,235,235,235,235,0
20230824,110500,24148968,235,235,235,235,0
20230824,110400,24148968,235,235,235,235,977
20230824,110300,23919373,235,235,235,235,14
20230824,110200,23916083,235,235,235,235,0
20230824,110100,23916083,235,235,235,235,51
20230824,110000,23904098,236,236,236,236,0
20230824,105900,23904098,236,236,236,236,436
20230824,105800,23801202,235,235,235,235,530
20230824,105700,23676652,236,236,236,236,0
20230824,105600,23676652,236,236,236,236,5
20230824,105500,23675472,235,235,235,235,1
20230824,105400,23675237,235,235,235,235,0
20230824,105300,23675237,235,235,235,235,0
20230824,105200,23675237,235,235,235,235,53
20230824,105100,23662782,234,234,234,234,3300
20230824,105000,22890582,234,234,234,234,0
20230824,104900,22890582,234,234,234,234,1
20230824,104800,22890348,235,235,235,235,0
20230824,104700,22890348,235,235,235,235,9000
20230824,104600,20775348,235,235,235,235,500
20230824,104500,20657848,235,235,235,235,0
20230824,104400,20657848,235,235,235,235,0
20230824,104300,20657848,235,235,235,235,404
20230824,104200,20562908,235,235,235,235,0
20230824,104100,20562908,235,235,235,235,0
20230824,104000,20562908,235,235,235,235,1
20230824,103900,20562673,235,235,235,235,0
20230824,103800,20562673,235,235,235,235,22360
20230824,103700,15308073,235,235,235,235,0
20230824,103600,15308073,235,235,235,235,6
20230824,103500,15306663,235,235,235,235,144
20230824,103400,15272823,235,235,235,235,85
20230824,103300,15252848,234,234,234,234,0
20230824,103200,15252848,234,234,234,234,100
20230824,103100,15229448,234,234,234,234,0
20230824,103000,15229448,234,235,235,234,1022
20230824,102900,14990278,234,234,234,234,0
20230824,102800,14990278,234,234,234,234,0
20230824,102700,14990278,234,234,234,234,0
20230824,102600,14990278,234,234,234,234,0
20230824,102500,14990278,234,234,234,234,1984
20230824,102400,14526022,234,234,234,234,0
20230824,102300,14526022,234,234,234,234,0
20230824,102200,14526022,234,234,234,234,0
20230824,102100,14526022,234,234,234,234,0
20230824,102000,14526022,234,234,234,234,0
20230824,101900,14526022,234,234,234,234,0
20230824,101800,14526022,234,234,234,234,0
20230824,101700,14526022,234,234,234,234,0
20230824,101600,14526022,234,234,234,234,0
20230824,101500,14526022,234,234,234,234,0
20230824,101400,14526022,234,234,234,234,57
20230824,101300,14512684,235,234,235,234,11
20230824,101200,14510107,235,235,235,235,0
20230824,101100,14510107,235,235,235,235,0
20230824,101000,14510107,235,235,235,235,0
20230824,100900,14510107,235,235,235,235,0
20230824,100800,14510107,235,235,235,235,1
20230824,100700,14509872,235,235,235,235,100
20230824,100600,14486372,235,235,235,235,1
20230824,100500,14486137,235,235,235,235,3546
20230824,100400,13652827,235,235,235,235,0
20230824,100300,13652827,235,235,235,235,2060
20230824,100200,13168727,235,235,235,235,0
20230824,100100,13168727,235,235,235,235,0
20230824,100000,13168727,235,235,235,235,0
20230824,095900,13168727,235,235,235,235,0
20230824,095800,13168727,235,235,235,235,0
20230824,095700,13168727,235,235,235,235,2526
20230824,095600,12575117,234,234,234,234,0
20230824,095500,12575117,234,234,234,234,1500
20230824,095400,12224117,234,234,234,234,0
20230824,095300,12224117,234,234,234,234,100
20230824,095200,12200717,234,234,234,234,5
20230824,095100,12199547,234,234,234,234,500
20230824,095000,12082547,234,234,234,234,2
20230824,094900,12082079,234,234,234,234,1
20230824,094800,12081845,234,234,234,234,1140
20230824,094700,11815085,234,234,234,234,10
20230824,094600,11812745,234,234,234,234,8
20230824,094500,11810873,234,234,234,234,2
20230824,094400,11810405,234,234,234,234,4
20230824,094300,11809469,234,234,234,234,36
20230824,094200,11801045,234,234,234,234,949
20230824,094100,11578979,235,235,235,235,0
20230824,094000,11578979,235,235,235,235,0
20230824,093900,11578979,235,235,235,235,0
20230824,093800,11578979,235,235,235,235,36
20230824,093700,11570519,235,234,235,234,202
20230824,093600,11523215,235,235,235,235,1
20230824,093500,11522980,235,235,235,235,1
20230824,093400,11522745,235,235,235,235,34
20230824,093300,11514755,235,234,235,233,388
20230824,093200,11424253,234,234,234,234,0
20230824,093100,11424253,234,235,235,234,716
20230824,093000,11256697,235,236,236,235,12
20230824,092900,11253876,235,235,235,235,1190
20230824,092800,10974226,234,234,234,234,0
20230824,092700,10974226,234,234,234,234,0
20230824,092600,10974226,234,234,234,234,0
20230824,092500,10974226,234,234,234,234,1386
20230824,092400,10649902,235,235,235,235,0
20230824,092300,10649902,235,235,235,235,704
20230824,092200,10484462,235,234,235,234,853
20230824,092100,10284850,236,236,236,236,0
20230824,092000,10284850,236,236,236,236,10
20230824,091900,10282490,236,235,236,234,1146
20230824,091800,10013788,235,235,235,235,1
20230824,091700,10013553,234,234,234,234,0
20230824,091600,10013553,234,234,234,234,4985
20230824,091500,8847063,234,234,234,234,8
20230824,091400,8845191,235,235,235,235,493
20230824,091300,8729336,236,236,236,236,0
20230824,091200,8729336,236,236,236,236,1
20230824,091100,8729100,236,236,236,235,16
20230824,091000,8725325,236,236,236,236,10
20230824,090900,8722965,235,235,235,235,0
20230824,090800,8722965,235,235,235,235,0
20230824,090700,8722965,235,235,235,235,5149
20230824,090600,7512950,234,234,234,234,0
20230824,090500,7512950,234,234,234,234,2
20230824,090400,7512482,235,235,235,235,0
20230824,090300,7512482,235,235,235,235,1
20230824,090200,7512247,231,232,232,231,4052
20230824,090100,6573679,234,234,234,234,0
20230824,090000,6573679,234,233,234,233,28213