stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191400,2172122736,735,735,735,735,2
20230824,191300,2172122736,735,735,735,735,0
20230824,191200,2172122736,735,735,735,735,0
20230824,191100,2172122736,735,735,735,735,0
20230824,191000,2172122736,735,735,735,735,0
20230824,190900,2172122736,735,735,735,735,0
20230824,190800,2172122736,735,735,735,735,0
20230824,190700,2172122736,735,735,735,735,0
20230824,190600,2172122736,735,735,735,735,0
20230824,190500,2172122736,735,735,735,735,0
20230824,190400,2172122736,735,735,735,735,0
20230824,190300,2172122736,735,735,735,735,0
20230824,190200,2172122736,735,735,735,735,0
20230824,190100,2172122736,735,735,735,735,0
20230824,190000,2172122736,735,735,735,735,0
20230824,185900,2172122736,735,735,735,735,0
20230824,185800,2172122736,735,735,735,735,0
20230824,185700,2172122736,735,735,735,735,0
20230824,185600,2172122736,735,735,735,735,0
20230824,185500,2172122736,735,735,735,735,0
20230824,185400,2172122736,735,735,735,735,0
20230824,185300,2172122736,735,735,735,735,0
20230824,185200,2172122736,735,735,735,735,0
20230824,185100,2172122736,735,735,735,735,0
20230824,185000,2172122736,735,735,735,735,0
20230824,184900,2172122736,735,735,735,735,0
20230824,184800,2172122736,735,735,735,735,0
20230824,184700,2172122736,735,735,735,735,0
20230824,184600,2172122736,735,735,735,735,0
20230824,184500,2172122736,735,735,735,735,0
20230824,184400,2172122736,735,735,735,735,2
20230824,184300,2172122736,735,735,735,735,0
20230824,184200,2172122736,735,735,735,735,0
20230824,184100,2172122736,735,735,735,735,0
20230824,184000,2172122736,735,735,735,735,0
20230824,183900,2172122736,735,735,735,735,0
20230824,183800,2172122736,735,735,735,735,0
20230824,183700,2172122736,735,735,735,735,0
20230824,183600,2172122736,735,735,735,735,0
20230824,183500,2172122736,735,735,735,735,0
20230824,183400,2172122736,735,735,735,735,0
20230824,183300,2172122736,735,735,735,735,0
20230824,183200,2172122736,735,735,735,735,0
20230824,183100,2172122736,735,735,735,735,0
20230824,183000,2172122736,735,735,735,735,0
20230824,182900,2172122736,735,735,735,735,0
20230824,182800,2172122736,735,735,735,735,0
20230824,182700,2172122736,735,735,735,735,0
20230824,182600,2172122736,735,735,735,735,0
20230824,182500,2172122736,735,735,735,735,0
20230824,182400,2172122736,735,735,735,735,0
20230824,182300,2172122736,735,735,735,735,0
20230824,182200,2172122736,735,735,735,735,0
20230824,182100,2172122736,735,735,735,735,0
20230824,182000,2172122736,735,735,735,735,0
20230824,181900,2172122736,735,735,735,735,0
20230824,181800,2172122736,735,735,735,735,0
20230824,181700,2172122736,735,735,735,735,0
20230824,181600,2172122736,735,735,735,735,0
20230824,181500,2172122736,735,735,735,735,0
20230824,181400,2172122736,735,735,735,735,2
20230824,181300,2172122736,735,735,735,735,0
20230824,181200,2172122736,735,735,735,735,0
20230824,181100,2172122736,735,735,735,735,0
20230824,181000,2172122736,735,735,735,735,0
20230824,180900,2172122736,735,735,735,735,0
20230824,180800,2172122736,735,735,735,735,0
20230824,180700,2172122736,735,735,735,735,0
20230824,180600,2172122736,735,735,735,735,0
20230824,180500,2172122736,735,735,735,735,0
20230824,180400,2172122736,735,735,735,735,0
20230824,180300,2172122736,735,735,735,735,0
20230824,180200,2172122736,735,735,735,735,0
20230824,180100,2172122736,735,735,735,735,0
20230824,180000,2172122736,735,735,735,735,0
20230824,175900,2172122736,735,735,735,735,0
20230824,175800,2172122736,735,735,735,735,0
20230824,175700,2172122736,735,735,735,735,0
20230824,175600,2172122736,735,735,735,735,0
20230824,175500,2172122736,735,735,735,735,0
20230824,175400,2172122736,735,735,735,735,0
20230824,175300,2172122736,735,735,735,735,0
20230824,175200,2172122736,735,735,735,735,0
20230824,175100,2172122736,735,735,735,735,0
20230824,175000,2172122736,735,735,735,735,0
20230824,174900,2172122736,735,735,735,735,0
20230824,174800,2172122736,735,735,735,735,0
20230824,174700,2172122736,735,735,735,735,0
20230824,174600,2172122736,735,735,735,735,0
20230824,174500,2172122736,735,735,735,735,0
20230824,174400,2172122736,735,735,735,735,2
20230824,174300,2172122736,735,735,735,735,0
20230824,174200,2172122736,735,735,735,735,0
20230824,174100,2172122736,735,735,735,735,0
20230824,174000,2172122736,735,735,735,735,0
20230824,173900,2172122736,735,735,735,735,0
20230824,173800,2172122736,735,735,735,735,0
20230824,173700,2172122736,735,735,735,735,0
20230824,173600,2172122736,735,735,735,735,0
20230824,173500,2172122736,735,735,735,735,0
20230824,173400,2172122736,735,735,735,735,0
20230824,173300,2172122736,735,735,735,735,0
20230824,173200,2172122736,735,735,735,735,0
20230824,173100,2172122736,735,735,735,735,0
20230824,173000,2172122736,735,735,735,735,0
20230824,172900,2172122736,735,735,735,735,0
20230824,172800,2172122736,735,735,735,735,0
20230824,172700,2172122736,735,735,735,735,0
20230824,172600,2172122736,735,735,735,735,0
20230824,172500,2172122736,735,735,735,735,0
20230824,172400,2172122736,735,735,735,735,0
20230824,172300,2172122736,735,735,735,735,0
20230824,172200,2172122736,735,735,735,735,0
20230824,172100,2172122736,735,735,735,735,0
20230824,172000,2172122736,735,735,735,735,0
20230824,171900,2172122736,735,735,735,735,0
20230824,171800,2172122736,735,735,735,735,0
20230824,171700,2172122736,735,735,735,735,0
20230824,171600,2172122736,735,735,735,735,0
20230824,171500,2172122736,735,735,735,735,0
20230824,171400,2172122736,735,735,735,735,2
20230824,171300,2172122736,735,735,735,735,0
20230824,171200,2172122736,735,735,735,735,0
20230824,171100,2172122736,735,735,735,735,0
20230824,171000,2172122736,735,735,735,735,0
20230824,170900,2172122736,735,735,735,735,0
20230824,170800,2172122736,735,735,735,735,0
20230824,170700,2172122736,735,735,735,735,0
20230824,170600,2172122736,735,735,735,735,0
20230824,170500,2172122736,735,735,735,735,0
20230824,170400,2172122736,735,735,735,735,0
20230824,170300,2172122736,735,735,735,735,0
20230824,170200,2172122736,735,735,735,735,0
20230824,170100,2172122736,735,735,735,735,0
20230824,170000,2172122736,735,735,735,735,0
20230824,165900,2172122736,735,735,735,735,0
20230824,165800,2172122736,735,735,735,735,0
20230824,165700,2172122736,735,735,735,735,0
20230824,165600,2172122736,735,735,735,735,0
20230824,165500,2172122736,735,735,735,735,0
20230824,165400,2172122736,735,735,735,735,0
20230824,165300,2172122736,735,735,735,735,0
20230824,165200,2172122736,735,735,735,735,0
20230824,165100,2172122736,735,735,735,735,0
20230824,165000,2172122736,735,735,735,735,0
20230824,164900,2172122736,735,735,735,735,0
20230824,164800,2172122736,735,735,735,735,0
20230824,164700,2172122736,735,735,735,735,0
20230824,164600,2172122736,735,735,735,735,0
20230824,164500,2172122736,735,735,735,735,0
20230824,164400,2172122736,735,735,735,735,2
20230824,164300,2172122736,735,735,735,735,0
20230824,164200,2172122736,735,735,735,735,0
20230824,164100,2172122736,735,735,735,735,0
20230824,164000,2172122736,735,735,735,735,0
20230824,163900,2172122736,735,735,735,735,0
20230824,163800,2172122736,735,735,735,735,0
20230824,163700,2172122736,735,735,735,735,0
20230824,163600,2172122736,735,735,735,735,0
20230824,163500,2172122736,735,735,735,735,0
20230824,163400,2172122736,735,735,735,735,0
20230824,163300,2172122736,735,735,735,735,0
20230824,163200,2172122736,735,735,735,735,0
20230824,163100,2172122736,735,735,735,735,0
20230824,163000,2172122736,735,735,735,735,0
20230824,162900,2172122736,735,735,735,735,0
20230824,162800,2172122736,735,735,735,735,0
20230824,162700,2172122736,735,735,735,735,0
20230824,162600,2172122736,735,735,735,735,0
20230824,162500,2172122736,735,735,735,735,0
20230824,162400,2172122736,735,735,735,735,0
20230824,162300,2172122736,735,735,735,735,0
20230824,162200,2172122736,735,735,735,735,0
20230824,162100,2172122736,735,735,735,735,0
20230824,162000,2172122736,735,735,735,735,0
20230824,161900,2172122736,735,735,735,735,0
20230824,161800,2172122736,735,735,735,735,0
20230824,161700,2172122736,735,735,735,735,0
20230824,161600,2172122736,735,735,735,735,0
20230824,161500,2172122736,735,735,735,735,0
20230824,161400,2172122736,735,735,735,735,2
20230824,161300,2172122736,735,735,735,735,0
20230824,161200,2172122736,735,735,735,735,0
20230824,161100,2172122736,735,735,735,735,0
20230824,161000,2172122736,735,735,735,735,0
20230824,160900,2172122736,735,735,735,735,0
20230824,160800,2172122736,735,735,735,735,0
20230824,160700,2172122736,735,735,735,735,0
20230824,160600,2172122736,735,735,735,735,0
20230824,160500,2172122736,735,735,735,735,0
20230824,160400,2172122736,735,735,735,735,0
20230824,160300,2172122736,735,735,735,735,0
20230824,160200,2172122736,735,735,735,735,0
20230824,160100,2172122736,735,735,735,735,0
20230824,160000,2172122736,735,735,735,735,0
20230824,155900,2172122736,735,735,735,735,0
20230824,155800,2172122736,735,735,735,735,0
20230824,155700,2172122736,735,735,735,735,0
20230824,155600,2172122736,735,735,735,735,0
20230824,155500,2172122736,735,735,735,735,0
20230824,155400,2172122736,735,735,735,735,0
20230824,155300,2172122736,735,735,735,735,0
20230824,155200,2172122736,735,735,735,735,0
20230824,155100,2172122736,735,735,735,735,0
20230824,155000,2172122736,735,735,735,735,0
20230824,154900,2172122736,735,735,735,735,0
20230824,154800,2172122736,735,735,735,735,0
20230824,154700,2172122736,735,735,735,735,0
20230824,154600,2172122736,735,735,735,735,0
20230824,154500,2172122736,735,735,735,735,0
20230824,154400,2172122736,735,735,735,735,2
20230824,154300,2172122736,735,735,735,735,0
20230824,154200,2172122736,735,735,735,735,0
20230824,154100,2172122736,735,735,735,735,0
20230824,154000,2172122736,735,735,735,735,0
20230824,153900,2172122736,735,735,735,735,0
20230824,153800,2172122736,735,735,735,735,0
20230824,153700,2172122736,735,735,735,735,0
20230824,153600,2172122736,735,735,735,735,0
20230824,153500,2172122736,735,735,735,735,0
20230824,153400,2172122736,735,735,735,735,0
20230824,153300,2172122736,735,735,735,735,0
20230824,153200,2172122736,735,735,735,735,0
20230824,153100,2172122736,735,735,735,735,0
20230824,153000,2172122736,735,735,735,735,2
20230824,152900,2172121266,735,735,735,735,0
20230824,152800,2172121266,735,735,735,735,0
20230824,152700,2172121266,735,735,735,735,0
20230824,152600,2172121266,735,735,735,735,0
20230824,152500,2172121266,735,735,735,735,0
20230824,152400,2172121266,735,735,735,735,0
20230824,152300,2172121266,735,735,735,735,0
20230824,152200,2172121266,735,735,735,735,0
20230824,152100,2172121266,735,735,735,735,0
20230824,152000,2172121266,735,735,735,735,0
20230824,151900,2172121266,735,735,735,735,0
20230824,151800,2172121266,735,735,735,735,0
20230824,151700,2172121266,735,735,735,735,83
20230824,151600,2172060261,735,735,735,735,0
20230824,151500,2172060261,735,735,735,735,0
20230824,151400,2172060261,735,735,735,735,1475
20230824,151300,2170976136,735,735,735,735,0
20230824,151200,2170976136,735,735,735,735,0
20230824,151100,2170976136,735,735,735,735,5
20230824,151000,2170972461,735,735,735,735,524
20230824,150900,2170587321,735,735,735,735,1000
20230824,150800,2169852321,735,735,735,735,4000
20230824,150700,2166912321,735,735,735,735,1
20230824,150600,2166911586,735,735,735,735,510
20230824,150500,2166536736,735,735,735,735,0
20230824,150400,2166536736,735,735,735,735,0
20230824,150300,2166536736,735,735,735,735,1000
20230824,150200,2165801736,735,735,735,735,25
20230824,150100,2165783361,735,735,735,735,50
20230824,150000,2165746611,735,735,735,735,0
20230824,145900,2165746611,735,735,735,735,40
20230824,145800,2165717211,735,735,735,735,21457
20230824,145700,2149946316,735,735,735,735,0
20230824,145600,2149946316,735,735,735,735,0
20230824,145500,2149946316,735,735,735,735,0
20230824,145400,2149946316,735,735,735,735,0
20230824,145300,2149946316,735,735,735,735,2
20230824,145200,2149944846,735,735,735,735,100
20230824,145100,2149871346,735,735,735,735,0
20230824,145000,2149871346,735,735,735,735,0
20230824,144900,2149871346,735,735,735,735,10
20230824,144800,2149863996,735,735,735,735,0
20230824,144700,2149863996,735,735,735,735,7
20230824,144600,2149858851,735,735,735,735,48
20230824,144500,2149823571,735,735,735,735,0
20230824,144400,2149823571,735,735,735,735,2
20230824,144300,2149822101,735,735,735,735,0
20230824,144200,2149822101,735,735,735,735,0
20230824,144100,2149822101,735,735,735,735,736
20230824,144000,2149281141,735,735,735,735,0
20230824,143900,2149281141,735,735,735,735,0
20230824,143800,2149281141,735,735,735,735,2399
20230824,143700,2147517876,735,735,735,735,10
20230824,143600,2147510526,735,735,735,735,128
20230824,143500,2147416446,735,735,735,735,0
20230824,143400,2147416446,735,735,735,735,0
20230824,143300,2147416446,735,735,735,735,0
20230824,143200,2147416446,735,735,735,735,0
20230824,143100,2147416446,735,735,735,735,272
20230824,143000,2147216526,735,735,735,735,200
20230824,142900,2147069526,735,735,735,735,3
20230824,142800,2147067321,735,735,735,735,501
20230824,142700,2146699086,735,735,735,735,500
20230824,142600,2146331586,735,735,735,735,4
20230824,142500,2146328646,735,735,735,735,3000
20230824,142400,2144123646,735,735,735,735,200
20230824,142300,2143976646,735,735,735,735,0
20230824,142200,2143976646,735,735,735,735,1
20230824,142100,2143975911,735,735,735,735,226
20230824,142000,2143809801,735,735,735,735,80
20230824,141900,2143751001,735,735,735,735,792
20230824,141800,2143168881,735,735,735,735,10
20230824,141700,2143161531,735,735,735,735,500
20230824,141600,2142794031,735,735,735,735,0
20230824,141500,2142794031,735,735,735,735,0
20230824,141400,2142794031,735,735,735,735,0
20230824,141300,2142794031,735,735,735,735,917
20230824,141200,2142120036,735,735,735,735,0
20230824,141100,2142120036,735,735,735,735,72
20230824,141000,2142067116,735,735,735,735,800
20230824,140900,2141479116,735,735,735,735,10
20230824,140800,2141471766,735,735,735,735,20697
20230824,140700,2126259471,735,735,735,735,203
20230824,140600,2126110266,735,735,735,735,0
20230824,140500,2126110266,735,735,735,735,11036
20230824,140400,2117998806,735,735,735,735,0
20230824,140300,2117998806,735,735,735,735,50
20230824,140200,2117962056,735,735,735,735,437
20230824,140100,2117640861,735,735,735,735,615
20230824,140000,2117188836,735,735,735,735,3244
20230824,135900,2114804496,735,735,735,735,2001
20230824,135800,2113333761,735,735,735,735,7260
20230824,135700,2107997661,735,735,735,735,1344
20230824,135600,2107009821,735,735,735,735,200
20230824,135500,2106862821,735,735,735,735,3732
20230824,135400,2104119801,735,735,735,735,168
20230824,135300,2103996321,735,735,735,735,1141
20230824,135200,2103157686,735,735,735,735,0
20230824,135100,2103157686,735,735,735,735,292
20230824,135000,2102943066,735,735,735,735,800
20230824,134900,2102355066,735,735,735,735,93
20230824,134800,2102286711,735,735,735,735,7
20230824,134700,2102281566,735,735,735,735,12817
20230824,134600,2092861071,735,735,735,735,1568
20230824,134500,2091708591,735,735,735,735,3170
20230824,134400,2089378641,735,735,735,735,3
20230824,134300,2089376436,735,735,735,735,32
20230824,134200,2089352916,735,735,735,735,1
20230824,134100,2089352181,735,735,735,735,3228
20230824,134000,2086979601,735,735,735,735,20238
20230824,133900,2072104671,735,735,735,735,11404
20230824,133800,2063722731,735,735,735,735,15664
20230824,133700,2052209691,735,735,735,735,16932
20230824,133600,2039764671,735,735,735,735,98525
20230824,133500,1967348796,735,730,735,728,191061
20230824,133400,1827135029,730,714,730,714,104631
20230824,133300,1751390181,715,707,718,703,80909
20230824,133200,1693835297,707,696,707,695,40827
20230824,133100,1665200399,696,699,700,695,1517
20230824,133000,1664140235,695,695,700,693,10884
20230824,132900,1656547659,696,696,697,693,3114
20230824,132800,1654381564,697,691,697,691,51755
20230824,132700,1618536244,690,690,690,688,12405
20230824,132600,1609980161,690,690,690,687,3970
20230824,132500,1607247503,691,686,691,685,5232
20230824,132400,1603643027,684,685,690,684,6019
20230824,132300,1599512483,684,681,685,680,4242
20230824,132200,1596611498,686,684,686,680,19058
20230824,132100,1583608565,684,686,686,681,18139
20230824,132000,1571254070,686,686,686,685,149
20230824,131900,1571151916,683,683,683,681,30362
20230824,131800,1550446935,686,686,686,684,4578
20230824,131700,1547312805,687,693,693,687,2313
20230824,131600,1545715738,693,689,693,687,6022
20230824,131500,1541560696,689,689,689,687,4346
20230824,131400,1538568786,689,689,689,686,6155
20230824,131300,1534340949,688,685,688,685,12170
20230824,131200,1525999849,685,690,690,685,2385
20230824,131100,1524361546,690,689,692,687,7923
20230824,131000,1518898608,689,691,691,685,5165
20230824,130900,1515355700,687,686,691,685,8979
20230824,130800,1509185345,685,688,688,685,22472
20230824,130700,1493765035,687,688,690,687,1056
20230824,130600,1493036516,691,691,692,685,17972
20230824,130500,1480666803,691,688,691,688,3598
20230824,130400,1478188467,688,690,690,687,3919
20230824,130300,1475489890,690,692,692,690,4850
20230824,130200,1472136187,692,692,692,691,10685
20230824,130100,1464746991,692,691,694,690,9791
20230824,130000,1457972412,689,687,691,685,22671
20230824,125900,1442395261,685,685,688,685,22003
20230824,125800,1427315597,685,691,692,685,36728
20230824,125700,1402068424,692,686,694,685,16639
20230824,125600,1390623174,686,697,697,686,77465
20230824,125500,1337091937,693,695,698,692,16615
20230824,125400,1325534359,693,693,696,691,5269
20230824,125300,1321885795,696,692,699,691,7877
20230824,125200,1316412568,691,691,695,690,34230
20230824,125100,1292782365,691,695,697,690,31263
20230824,125000,1271137523,695,700,703,694,10556
20230824,124900,1263779563,703,704,705,698,32647
20230824,124800,1240825907,703,698,704,691,21330
20230824,124700,1225925725,698,695,700,689,43965
20230824,124600,1195485306,694,701,703,693,46430
20230824,124500,1163083769,701,704,706,695,39600
20230824,124400,1135400659,698,700,708,689,49106
20230824,124300,1100934378,699,699,705,687,45595
20230824,124200,1069232462,694,690,710,687,94371
20230824,124100,1003390016,691,682,691,680,23286
20230824,124000,987439330,683,683,692,678,35404
20230824,123900,963215820,683,686,691,675,88864
20230824,123800,902697926,686,698,698,686,58162
20230824,123700,862138801,675,675,675,675,0
20230824,123600,862138801,675,655,675,655,70125
20230824,123500,815202649,654,655,659,653,11803
20230824,123400,807467832,655,659,660,655,2453
20230824,123300,805852221,660,655,660,655,7028
20230824,123200,801225334,655,655,657,653,3628
20230824,123100,798854387,652,658,658,652,2775
20230824,123000,797035232,658,652,662,652,16521
20230824,122900,786143723,654,652,654,650,4713
20230824,122800,783069192,652,650,654,650,6851
20230824,122700,778608881,650,659,659,650,14300
20230824,122600,769277672,658,661,665,655,9243
20230824,122500,763179840,661,649,661,646,26513
20230824,122400,745926954,649,655,655,639,45127
20230824,122300,716669948,655,655,663,648,36612
20230824,122200,692758437,661,642,672,642,100827
20230824,122100,626364311,642,640,646,640,1432
20230824,122000,625445668,639,641,648,639,13019
20230824,121900,617065523,639,638,639,631,6099
20230824,121800,613181510,638,630,638,630,15090
20230824,121700,603628341,630,627,630,627,1679
20230824,121600,602573603,627,624,627,623,1131
20230824,121500,601867896,628,626,630,623,21041
20230824,121400,588646970,621,639,639,618,44006
20230824,121300,561232947,633,638,646,630,23666
20230824,121200,546108477,642,615,655,615,196724
20230824,121100,421622292,615,613,615,613,1241
20230824,121000,420860219,614,609,614,609,2744
20230824,120900,419181653,609,608,609,608,1262
20230824,120800,418413782,608,608,608,608,1
20230824,120700,418413174,608,608,608,608,0
20230824,120600,418413174,608,608,608,608,1
20230824,120500,418412566,606,606,606,606,0
20230824,120400,418412566,606,606,606,606,0
20230824,120300,418412566,606,606,607,606,3089
20230824,120200,416540403,604,607,607,604,16
20230824,120100,416530697,607,607,607,607,4
20230824,120000,416528269,607,607,607,607,3
20230824,115900,416526448,608,608,608,608,1
20230824,115800,416525840,601,603,603,601,2876
20230824,115700,414796504,607,607,607,607,0
20230824,115600,414796504,607,607,607,607,500
20230824,115500,414493004,608,608,608,608,1
20230824,115400,414492396,607,607,607,607,1
20230824,115300,414491789,607,602,607,601,1450
20230824,115200,413619708,600,604,604,600,2289
20230824,115100,412242693,604,604,604,603,2255
20230824,115000,410880674,606,606,606,606,1429
20230824,114900,410014700,606,606,606,604,273
20230824,114800,409849264,606,606,606,606,60
20230824,114700,409812904,606,607,607,606,568
20230824,114600,409468528,607,607,607,607,1408
20230824,114500,408613872,607,607,607,607,0
20230824,114400,408613872,607,607,607,607,251
20230824,114300,408461515,607,607,607,607,1788
20230824,114200,407376199,607,608,613,607,3805
20230824,114100,405066003,608,615,615,608,9686
20230824,114000,399171068,607,618,618,607,5005
20230824,113900,396124187,611,619,620,611,527
20230824,113800,395798024,620,619,620,619,5584
20230824,113700,392336302,611,618,620,611,2229
20230824,113600,390964942,618,617,618,617,301
20230824,113500,390779025,618,619,619,611,1600
20230824,113400,389797224,620,620,620,607,13071
20230824,113300,381824705,620,619,620,619,3273
20230824,113200,379798445,621,619,621,618,4895
20230824,113100,376759692,619,617,619,617,299
20230824,113000,376575129,620,617,620,612,8559
20230824,112900,371297396,619,620,620,619,355
20230824,112800,371077650,620,622,622,620,5470
20230824,112700,367683550,620,615,622,613,13550
20230824,112600,359288542,611,613,613,611,930
20230824,112500,358720308,610,610,610,610,0
20230824,112400,358720308,610,616,616,610,68
20230824,112300,358678822,615,609,615,609,1431
20230824,112200,357802010,609,609,609,609,847
20230824,112100,357286187,609,612,612,609,1336
20230824,112000,356468864,612,606,615,606,27573
20230824,111900,339670480,606,600,606,600,2935
20230824,111800,337898664,600,600,600,599,1000
20230824,111700,337299164,600,602,602,600,131
20230824,111600,337220304,600,600,600,600,157
20230824,111500,337126104,600,600,600,599,1249
20230824,111400,336377937,603,603,603,603,4
20230824,111300,336375525,604,600,604,599,435
20230824,111200,336114954,604,604,604,604,1
20230824,111100,336114350,599,599,599,599,0
20230824,111000,336114350,599,599,599,599,9
20230824,110900,336108959,598,604,604,598,8001
20230824,110800,331320611,598,603,603,598,10567
20230824,110700,324979155,603,603,603,603,18
20230824,110600,324968301,602,602,602,602,1024
20230824,110500,324351853,603,606,607,603,5545
20230824,110400,320997579,608,606,608,606,310
20230824,110300,320809317,606,606,606,606,4
20230824,110200,320806893,608,606,608,606,750
20230824,110100,320351301,605,605,605,605,2342
20230824,110000,318934391,605,605,605,602,4
20230824,105900,318931974,605,606,608,602,1826
20230824,105800,317829778,608,604,608,604,7557
20230824,105700,313248721,604,604,604,604,0
20230824,105600,313248721,604,602,604,602,404
20230824,105500,313004819,604,603,604,603,2
20230824,105400,313003612,603,603,603,603,3
20230824,105300,313001803,600,602,606,600,25709
20230824,105200,297434960,597,597,602,597,3393
20230824,105100,295405943,598,595,598,594,745
20230824,105000,294962691,595,597,597,594,6912
20230824,104900,290851316,597,594,597,594,2446
20230824,104800,289393990,594,596,596,593,2186
20230824,104700,288096567,596,593,596,593,3092
20230824,104600,286258668,593,593,594,584,35962
20230824,104500,265012280,593,603,607,593,53245
20230824,104400,233068237,604,610,610,603,4225
20230824,104300,230515959,603,607,610,602,31725
20230824,104200,211331626,607,610,616,603,51973
20230824,104100,179815040,616,617,623,609,29481
20230824,104000,161643219,623,615,623,609,71176
20230824,103900,117963899,620,614,621,610,16139
20230824,103800,108028753,625,625,625,625,0
20230824,103700,108028753,625,608,625,608,22272
20230824,103600,94192321,622,596,625,594,84724
20230824,103500,42550043,598,594,598,594,12030
20230824,103400,35367081,594,591,594,591,2025
20230824,103300,34170291,589,589,590,589,3344
20230824,103200,32200670,589,589,589,589,1
20230824,103100,32200081,589,589,589,589,0
20230824,103000,32200081,589,589,589,589,0
20230824,102900,32200081,589,586,589,586,8003
20230824,102800,27497049,586,586,586,586,0
20230824,102700,27497049,586,586,586,586,0
20230824,102600,27497049,586,586,586,586,0
20230824,102500,27497049,586,586,586,586,0
20230824,102400,27497049,586,586,586,586,0
20230824,102300,27497049,586,586,586,586,0
20230824,102200,27497049,586,586,586,581,162
20230824,102100,27402867,586,586,586,581,435
20230824,102000,27149247,581,586,586,581,121
20230824,101900,27078441,587,587,587,587,0
20230824,101800,27078441,587,587,587,587,0
20230824,101700,27078441,587,583,587,583,2501
20230824,101600,25619550,583,583,583,583,0
20230824,101500,25619550,583,582,583,582,645
20230824,101400,25244139,582,582,582,582,20
20230824,101300,25232499,582,582,582,582,19
20230824,101200,25221441,582,582,582,582,10
20230824,101100,25215621,582,580,582,579,5002
20230824,101000,22312017,580,580,580,580,0
20230824,100900,22312017,580,580,580,580,0
20230824,100800,22312017,580,580,580,580,1
20230824,100700,22311437,578,578,578,578,0
20230824,100600,22311437,578,578,578,578,0
20230824,100500,22311437,578,575,578,575,10651
20230824,100400,16155610,578,578,578,578,0
20230824,100300,16155610,578,578,578,578,0
20230824,100200,16155610,578,578,578,578,0
20230824,100100,16155610,578,578,578,578,0
20230824,100000,16155610,578,578,578,578,0
20230824,095900,16155610,578,578,578,578,1
20230824,095800,16155032,578,578,578,578,1
20230824,095700,16154454,577,577,577,577,1000
20230824,095600,15577454,577,577,577,577,0
20230824,095500,15577454,577,577,577,577,0
20230824,095400,15577454,577,577,577,577,1
20230824,095300,15576877,571,571,571,571,0
20230824,095200,15576877,571,571,571,571,0
20230824,095100,15576877,571,571,571,571,210
20230824,095000,15456967,571,571,571,571,200
20230824,094900,15342767,571,571,571,571,1
20230824,094800,15342196,571,571,571,571,0
20230824,094700,15342196,571,571,571,571,0
20230824,094600,15342196,571,571,571,571,159
20230824,094500,15251407,577,577,577,577,0
20230824,094400,15251407,577,577,577,577,0
20230824,094300,15251407,577,577,577,577,0
20230824,094200,15251407,577,577,577,577,0
20230824,094100,15251407,577,571,577,571,203
20230824,094000,15135476,571,571,571,571,0
20230824,093900,15135476,571,571,571,571,6
20230824,093800,15132050,578,578,578,578,6
20230824,093700,15128582,578,578,578,578,2
20230824,093600,15127426,578,578,578,578,1
20230824,093500,15126848,571,578,578,571,2
20230824,093400,15125699,571,571,571,571,0
20230824,093300,15125699,571,571,571,571,200
20230824,093200,15011499,580,580,580,580,0
20230824,093100,15011499,580,580,580,580,10
20230824,093000,15005699,581,581,581,581,0
20230824,092900,15005699,581,580,581,579,105
20230824,092800,14944751,571,572,572,571,550
20230824,092700,14630619,583,583,583,582,2269
20230824,092600,13307808,587,582,587,582,1502
20230824,092500,12431126,589,589,589,589,0
20230824,092400,12431126,589,571,589,569,6725
20230824,092300,8535531,566,566,566,566,1
20230824,092200,8534965,570,570,570,570,1000
20230824,092100,7964965,570,570,570,570,0
20230824,092000,7964965,570,570,570,570,5
20230824,091900,7962115,568,568,568,568,0
20230824,091800,7962115,568,568,568,568,0
20230824,091700,7962115,568,568,568,568,0
20230824,091600,7962115,568,573,577,568,2745
20230824,091500,6402012,574,573,574,573,200
20230824,091400,6287228,574,572,574,572,2380
20230824,091300,4923488,573,573,573,573,1
20230824,091200,4922915,567,567,567,567,70
20230824,091100,4883225,567,567,567,567,0
20230824,091000,4883225,567,568,568,567,720
20230824,090900,4474475,568,568,568,568,0
20230824,090800,4474475,568,568,568,568,200
20230824,090700,4360875,568,568,568,567,1487
20230824,090600,3517049,568,567,568,567,410
20230824,090500,3284369,567,568,568,567,241
20230824,090400,3147720,573,572,573,572,1000
20230824,090300,2574754,574,574,574,574,1
20230824,090200,2574180,562,570,570,562,1759
20230824,090100,1576689,574,574,574,574,0
20230824,090000,1576689,574,569,574,569,2766