stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,183600,42292695,632,632,632,632,3702
20230824,183500,42292695,632,632,632,632,0
20230824,183400,42292695,632,632,632,632,0
20230824,183300,42292695,632,632,632,632,0
20230824,183200,42292695,632,632,632,632,0
20230824,183100,42292695,632,632,632,632,0
20230824,183000,42292695,632,632,632,632,0
20230824,182900,42292695,632,632,632,632,0
20230824,182800,42292695,632,632,632,632,0
20230824,182700,42292695,632,632,632,632,0
20230824,182600,42292695,632,632,632,632,0
20230824,182500,42292695,632,632,632,632,0
20230824,182400,42292695,632,632,632,632,0
20230824,182300,42292695,632,632,632,632,0
20230824,182200,42292695,632,632,632,632,0
20230824,182100,42292695,632,632,632,632,0
20230824,182000,42292695,632,632,632,632,0
20230824,181900,42292695,632,632,632,632,0
20230824,181800,42292695,632,632,632,632,0
20230824,181700,42292695,632,632,632,632,0
20230824,181600,42292695,632,632,632,632,0
20230824,181500,42292695,632,632,632,632,0
20230824,181400,42292695,632,632,632,632,0
20230824,181300,42292695,632,632,632,632,0
20230824,181200,42292695,632,632,632,632,0
20230824,181100,42292695,632,632,632,632,0
20230824,181000,42292695,632,632,632,632,0
20230824,180900,42292695,632,632,632,632,0
20230824,180800,42292695,632,632,632,632,0
20230824,180700,42292695,632,632,632,632,0
20230824,180600,42292695,632,632,632,632,3702
20230824,180500,42292695,632,632,632,632,0
20230824,180400,42292695,632,632,632,632,0
20230824,180300,42292695,632,632,632,632,0
20230824,180200,42292695,632,632,632,632,0
20230824,180100,42292695,632,632,632,632,0
20230824,180000,42292695,632,632,632,632,0
20230824,175900,42292695,632,632,632,632,0
20230824,175800,42292695,632,632,632,632,0
20230824,175700,42292695,632,632,632,632,0
20230824,175600,42292695,632,632,632,632,0
20230824,175500,42292695,632,632,632,632,0
20230824,175400,42292695,632,632,632,632,0
20230824,175300,42292695,632,632,632,632,0
20230824,175200,42292695,632,632,632,632,0
20230824,175100,42292695,632,632,632,632,0
20230824,175000,42292695,632,632,632,632,0
20230824,174900,42292695,632,632,632,632,0
20230824,174800,42292695,632,632,632,632,0
20230824,174700,42292695,632,632,632,632,0
20230824,174600,42292695,632,632,632,632,0
20230824,174500,42292695,632,632,632,632,0
20230824,174400,42292695,632,632,632,632,0
20230824,174300,42292695,632,632,632,632,0
20230824,174200,42292695,632,632,632,632,0
20230824,174100,42292695,632,632,632,632,0
20230824,174000,42292695,632,632,632,632,0
20230824,173900,42292695,632,632,632,632,0
20230824,173800,42292695,632,632,632,632,0
20230824,173700,42292695,632,632,632,632,0
20230824,173600,42292695,632,632,632,632,3702
20230824,173500,42292695,632,632,632,632,0
20230824,173400,42292695,632,632,632,632,0
20230824,173300,42292695,632,632,632,632,0
20230824,173200,42292695,632,632,632,632,0
20230824,173100,42292695,632,632,632,632,0
20230824,173000,42292695,632,632,632,632,0
20230824,172900,42292695,632,632,632,632,0
20230824,172800,42292695,632,632,632,632,0
20230824,172700,42292695,632,632,632,632,0
20230824,172600,42292695,632,632,632,632,0
20230824,172500,42292695,632,632,632,632,0
20230824,172400,42292695,632,632,632,632,0
20230824,172300,42292695,632,632,632,632,0
20230824,172200,42292695,632,632,632,632,0
20230824,172100,42292695,632,632,632,632,0
20230824,172000,42292695,632,632,632,632,0
20230824,171900,42292695,632,632,632,632,0
20230824,171800,42292695,632,632,632,632,0
20230824,171700,42292695,632,632,632,632,0
20230824,171600,42292695,632,632,632,632,0
20230824,171500,42292695,632,632,632,632,0
20230824,171400,42292695,632,632,632,632,0
20230824,171300,42292695,632,632,632,632,0
20230824,171200,42292695,632,632,632,632,0
20230824,171100,42292695,632,632,632,632,0
20230824,171000,42292695,632,632,632,632,0
20230824,170900,42292695,632,632,632,632,0
20230824,170800,42292695,632,632,632,632,0
20230824,170700,42292695,632,632,632,632,0
20230824,170600,42292695,632,632,632,632,3702
20230824,170500,42292695,632,632,632,632,0
20230824,170400,42292695,632,632,632,632,0
20230824,170300,42292695,632,632,632,632,0
20230824,170200,42292695,632,632,632,632,0
20230824,170100,42292695,632,632,632,632,0
20230824,170000,42292695,632,632,632,632,0
20230824,165900,42292695,632,632,632,632,0
20230824,165800,42292695,632,632,632,632,0
20230824,165700,42292695,632,632,632,632,0
20230824,165600,42292695,632,632,632,632,0
20230824,165500,42292695,632,632,632,632,0
20230824,165400,42292695,632,632,632,632,0
20230824,165300,42292695,632,632,632,632,0
20230824,165200,42292695,632,632,632,632,0
20230824,165100,42292695,632,632,632,632,0
20230824,165000,42292695,632,632,632,632,0
20230824,164900,42292695,632,632,632,632,0
20230824,164800,42292695,632,632,632,632,0
20230824,164700,42292695,632,632,632,632,0
20230824,164600,42292695,632,632,632,632,0
20230824,164500,42292695,632,632,632,632,0
20230824,164400,42292695,632,632,632,632,0
20230824,164300,42292695,632,632,632,632,0
20230824,164200,42292695,632,632,632,632,0
20230824,164100,42292695,632,632,632,632,0
20230824,164000,42292695,632,632,632,632,0
20230824,163900,42292695,632,632,632,632,0
20230824,163800,42292695,632,632,632,632,0
20230824,163700,42292695,632,632,632,632,0
20230824,163600,42292695,632,632,632,632,3702
20230824,163500,42292695,632,632,632,632,0
20230824,163400,42292695,632,632,632,632,0
20230824,163300,42292695,632,632,632,632,0
20230824,163200,42292695,632,632,632,632,0
20230824,163100,42292695,632,632,632,632,0
20230824,163000,42292695,632,632,632,632,0
20230824,162900,42292695,632,632,632,632,0
20230824,162800,42292695,632,632,632,632,0
20230824,162700,42292695,632,632,632,632,0
20230824,162600,42292695,632,632,632,632,0
20230824,162500,42292695,632,632,632,632,0
20230824,162400,42292695,632,632,632,632,0
20230824,162300,42292695,632,632,632,632,0
20230824,162200,42292695,632,632,632,632,0
20230824,162100,42292695,632,632,632,632,0
20230824,162000,42292695,632,632,632,632,0
20230824,161900,42292695,632,632,632,632,0
20230824,161800,42292695,632,632,632,632,0
20230824,161700,42292695,632,632,632,632,0
20230824,161600,42292695,632,632,632,632,0
20230824,161500,42292695,632,632,632,632,0
20230824,161400,42292695,632,632,632,632,0
20230824,161300,42292695,632,632,632,632,0
20230824,161200,42292695,632,632,632,632,0
20230824,161100,42292695,632,632,632,632,0
20230824,161000,42292695,632,632,632,632,0
20230824,160900,42292695,632,632,632,632,0
20230824,160800,42292695,632,632,632,632,0
20230824,160700,42292695,632,632,632,632,0
20230824,160600,42292695,632,632,632,632,3702
20230824,160500,42292695,632,632,632,632,0
20230824,160400,42292695,632,632,632,632,0
20230824,160300,42292695,632,632,632,632,0
20230824,160200,42292695,632,632,632,632,0
20230824,160100,42292695,632,632,632,632,0
20230824,160000,42292695,632,632,632,632,0
20230824,155900,42292695,632,632,632,632,0
20230824,155800,42292695,632,632,632,632,0
20230824,155700,42292695,632,632,632,632,0
20230824,155600,42292695,632,632,632,632,0
20230824,155500,42292695,632,632,632,632,0
20230824,155400,42292695,632,632,632,632,0
20230824,155300,42292695,632,632,632,632,0
20230824,155200,42292695,632,632,632,632,0
20230824,155100,42292695,632,632,632,632,0
20230824,155000,42292695,632,632,632,632,0
20230824,154900,42292695,632,632,632,632,0
20230824,154800,42292695,632,632,632,632,0
20230824,154700,42292695,632,632,632,632,0
20230824,154600,42292695,632,632,632,632,0
20230824,154500,42292695,632,632,632,632,0
20230824,154400,42292695,632,632,632,632,0
20230824,154300,42292695,632,632,632,632,0
20230824,154200,42292695,632,632,632,632,0
20230824,154100,42292695,632,632,632,632,0
20230824,154000,42292695,632,632,632,632,0
20230824,153900,42292695,632,632,632,632,0
20230824,153800,42292695,632,632,632,632,0
20230824,153700,42292695,632,632,632,632,0
20230824,153600,42292695,632,632,632,632,3702
20230824,153500,42292695,632,632,632,632,0
20230824,153400,42292695,632,632,632,632,0
20230824,153300,42292695,632,632,632,632,0
20230824,153200,42292695,632,632,632,632,0
20230824,153100,42292695,632,632,632,632,0
20230824,153000,42292695,632,632,632,632,3702
20230824,152900,39953031,633,633,633,633,0
20230824,152800,39953031,633,633,633,633,0
20230824,152700,39953031,633,633,633,633,0
20230824,152600,39953031,633,633,633,633,0
20230824,152500,39953031,633,633,633,633,0
20230824,152400,39953031,633,633,633,633,0
20230824,152300,39953031,633,633,633,633,0
20230824,152200,39953031,633,633,633,633,0
20230824,152100,39953031,633,633,633,633,0
20230824,152000,39953031,633,633,633,633,0
20230824,151900,39953031,633,633,633,633,1
20230824,151800,39952398,634,634,634,634,0
20230824,151700,39952398,634,634,634,634,0
20230824,151600,39952398,634,634,634,634,80
20230824,151500,39901678,634,634,634,634,50
20230824,151400,39869978,634,634,634,634,50
20230824,151300,39838278,634,634,634,634,0
20230824,151200,39838278,634,634,634,634,5
20230824,151100,39835108,631,631,631,631,20
20230824,151000,39822488,631,631,631,631,0
20230824,150900,39822488,631,631,631,631,81
20230824,150800,39771377,631,631,631,631,1000
20230824,150700,39140377,632,632,632,632,0
20230824,150600,39140377,632,632,632,632,0
20230824,150500,39140377,632,632,632,632,0
20230824,150400,39140377,632,632,632,632,0
20230824,150300,39140377,632,632,632,632,0
20230824,150200,39140377,632,632,632,632,0
20230824,150100,39140377,632,632,632,632,61
20230824,150000,39101825,633,633,633,633,0
20230824,145900,39101825,633,633,633,633,0
20230824,145800,39101825,633,633,633,633,0
20230824,145700,39101825,633,633,633,633,0
20230824,145600,39101825,633,633,633,633,32
20230824,145500,39081569,632,632,632,632,0
20230824,145400,39081569,632,633,633,632,1968
20230824,145300,37836956,633,633,633,633,11
20230824,145200,37829993,633,633,633,633,281
20230824,145100,37652120,633,634,634,633,33
20230824,145000,37631199,633,633,633,633,0
20230824,144900,37631199,633,633,633,633,17
20230824,144800,37620438,633,634,634,633,33
20230824,144700,37599517,634,634,634,634,0
20230824,144600,37599517,634,634,634,634,0
20230824,144500,37599517,634,634,634,634,0
20230824,144400,37599517,634,634,634,634,0
20230824,144300,37599517,634,634,634,634,0
20230824,144200,37599517,634,634,634,634,0
20230824,144100,37599517,634,634,634,634,32
20230824,144000,37579229,634,634,634,634,0
20230824,143900,37579229,634,634,634,634,2602
20230824,143800,35929561,633,633,633,633,0
20230824,143700,35929561,633,633,633,633,1
20230824,143600,35928928,632,632,632,632,0
20230824,143500,35928928,632,632,632,632,0
20230824,143400,35928928,632,632,632,632,0
20230824,143300,35928928,632,633,633,632,100
20230824,143200,35865721,633,633,633,633,7
20230824,143100,35861290,633,633,633,633,65
20230824,143000,35820145,633,633,633,633,0
20230824,142900,35820145,633,633,633,633,0
20230824,142800,35820145,633,633,633,633,0
20230824,142700,35820145,633,633,633,633,0
20230824,142600,35820145,633,633,633,633,0
20230824,142500,35820145,633,633,633,633,0
20230824,142400,35820145,633,633,633,633,0
20230824,142300,35820145,633,633,633,633,33
20230824,142200,35799256,633,633,633,633,0
20230824,142100,35799256,633,633,633,633,0
20230824,142000,35799256,633,633,633,633,0
20230824,141900,35799256,633,633,633,633,33
20230824,141800,35778367,633,633,633,633,0
20230824,141700,35778367,633,633,633,633,0
20230824,141600,35778367,633,633,633,633,0
20230824,141500,35778367,633,633,633,633,0
20230824,141400,35778367,633,633,633,633,6
20230824,141300,35774569,633,633,633,633,0
20230824,141200,35774569,633,633,633,633,0
20230824,141100,35774569,633,634,634,633,32
20230824,141000,35754308,632,632,632,632,0
20230824,140900,35754308,632,633,633,632,1000
20230824,140800,35122131,633,633,633,633,0
20230824,140700,35122131,633,633,633,633,0
20230824,140600,35122131,633,633,633,633,1
20230824,140500,35121498,634,634,634,634,0
20230824,140400,35121498,634,633,634,633,13
20230824,140300,35113257,634,633,634,633,50
20230824,140200,35081558,634,633,634,633,16
20230824,140100,35071415,633,632,633,632,19
20230824,140000,35059389,632,633,633,632,33
20230824,135900,35038501,634,634,634,634,0
20230824,135800,35038501,634,634,634,634,1
20230824,135700,35037867,631,631,631,631,0
20230824,135600,35037867,631,631,631,631,0
20230824,135500,35037867,631,631,631,631,0
20230824,135400,35037867,631,631,631,631,0
20230824,135300,35037867,631,631,631,631,0
20230824,135200,35037867,631,631,631,631,0
20230824,135100,35037867,631,631,631,631,0
20230824,135000,35037867,631,631,631,631,0
20230824,134900,35037867,631,631,631,631,0
20230824,134800,35037867,631,631,631,631,0
20230824,134700,35037867,631,634,634,631,903
20230824,134600,34468033,634,634,634,634,0
20230824,134500,34468033,634,634,634,634,1
20230824,134400,34467399,630,630,630,630,0
20230824,134300,34467399,630,630,630,630,0
20230824,134200,34467399,630,630,630,630,0
20230824,134100,34467399,630,633,633,630,7363
20230824,134000,29819281,633,633,633,633,5
20230824,133900,29816116,633,633,633,633,0
20230824,133800,29816116,633,633,633,633,0
20230824,133700,29816116,633,633,633,633,1
20230824,133600,29815483,633,633,633,633,0
20230824,133500,29815483,633,633,633,633,0
20230824,133400,29815483,633,633,633,633,1
20230824,133300,29814850,633,634,634,633,2
20230824,133200,29813583,634,634,634,634,0
20230824,133100,29813583,634,634,634,634,33
20230824,133000,29792661,633,633,633,633,0
20230824,132900,29792661,633,634,634,633,46
20230824,132800,29763510,635,635,635,635,0
20230824,132700,29763510,635,635,635,635,0
20230824,132600,29763510,635,635,635,635,1
20230824,132500,29762875,634,634,634,634,1
20230824,132400,29762241,635,635,635,635,1
20230824,132300,29761606,634,634,634,634,2
20230824,132200,29760338,634,634,634,634,0
20230824,132100,29760338,634,634,634,634,233
20230824,132000,29612616,634,634,634,634,14
20230824,131900,29603740,634,634,634,634,0
20230824,131800,29603740,634,634,634,634,0
20230824,131700,29603740,634,634,634,634,0
20230824,131600,29603740,634,634,634,634,33
20230824,131500,29582818,634,634,634,634,26
20230824,131400,29566334,634,634,634,634,0
20230824,131300,29566334,634,634,634,634,0
20230824,131200,29566334,634,634,634,634,0
20230824,131100,29566334,634,634,634,634,33
20230824,131000,29545412,634,634,634,634,0
20230824,130900,29545412,634,634,634,634,0
20230824,130800,29545412,634,633,634,631,636
20230824,130700,29143646,634,634,634,634,0
20230824,130600,29143646,634,634,634,634,0
20230824,130500,29143646,634,634,634,634,31
20230824,130400,29123992,634,634,634,634,0
20230824,130300,29123992,634,634,634,634,0
20230824,130200,29123992,634,634,634,634,97
20230824,130100,29062494,634,634,634,634,0
20230824,130000,29062494,634,634,634,634,0
20230824,125900,29062494,634,634,634,634,0
20230824,125800,29062494,634,634,634,634,0
20230824,125700,29062494,634,634,634,634,0
20230824,125600,29062494,634,634,634,634,0
20230824,125500,29062494,634,634,634,634,0
20230824,125400,29062494,634,634,634,634,0
20230824,125300,29062494,634,634,634,634,0
20230824,125200,29062494,634,634,634,634,1
20230824,125100,29061860,634,634,634,634,0
20230824,125000,29061860,634,634,634,634,0
20230824,124900,29061860,634,634,634,634,0
20230824,124800,29061860,634,634,634,634,0
20230824,124700,29061860,634,634,634,634,32
20230824,124600,29041572,634,634,634,634,0
20230824,124500,29041572,634,634,634,634,0
20230824,124400,29041572,634,634,634,634,0
20230824,124300,29041572,634,634,634,634,0
20230824,124200,29041572,634,634,634,634,0
20230824,124100,29041572,634,634,634,634,32
20230824,124000,29021284,634,634,634,634,0
20230824,123900,29021284,634,634,634,634,0
20230824,123800,29021284,634,634,634,634,0
20230824,123700,29021284,634,634,634,634,0
20230824,123600,29021284,634,634,634,634,32
20230824,123500,29000996,634,634,634,634,0
20230824,123400,29000996,634,634,634,634,33
20230824,123300,28980074,635,635,635,635,0
20230824,123200,28980074,635,635,635,635,0
20230824,123100,28980074,635,635,635,635,33
20230824,123000,28959119,633,633,633,633,0
20230824,122900,28959119,633,633,633,633,0
20230824,122800,28959119,633,633,633,633,0
20230824,122700,28959119,633,633,633,633,0
20230824,122600,28959119,633,633,633,633,2
20230824,122500,28957853,635,635,635,635,0
20230824,122400,28957853,635,635,635,635,0
20230824,122300,28957853,635,635,635,635,0
20230824,122200,28957853,635,635,635,635,1
20230824,122100,28957218,635,635,635,635,0
20230824,122000,28957218,635,635,635,635,5
20230824,121900,28954043,631,631,631,631,0
20230824,121800,28954043,631,633,633,631,186
20230824,121700,28836407,634,634,634,634,30
20230824,121600,28817387,635,635,635,635,33
20230824,121500,28796432,634,634,634,634,0
20230824,121400,28796432,634,634,634,634,0
20230824,121300,28796432,634,634,634,634,0
20230824,121200,28796432,634,634,634,634,0
20230824,121100,28796432,634,635,635,634,127
20230824,121000,28715881,635,635,635,635,0
20230824,120900,28715881,635,635,635,635,0
20230824,120800,28715881,635,635,635,635,33
20230824,120700,28694926,636,636,636,636,0
20230824,120600,28694926,636,635,636,635,27
20230824,120500,28677780,635,635,635,635,0
20230824,120400,28677780,635,635,635,635,0
20230824,120300,28677780,635,635,635,635,33
20230824,120200,28656825,635,635,635,635,1
20230824,120100,28656190,634,634,634,634,0
20230824,120000,28656190,634,634,634,634,0
20230824,115900,28656190,634,634,634,634,292
20230824,115800,28471062,634,634,634,634,0
20230824,115700,28471062,634,634,634,634,8
20230824,115600,28465990,634,634,634,634,24
20230824,115500,28450774,634,634,634,634,0
20230824,115400,28450774,634,634,634,634,0
20230824,115300,28450774,634,634,634,634,0
20230824,115200,28450774,634,634,634,634,0
20230824,115100,28450774,634,634,634,634,32
20230824,115000,28430486,631,631,631,631,0
20230824,114900,28430486,631,633,633,631,968
20230824,114800,27819496,634,634,634,634,0
20230824,114700,27819496,634,634,634,634,32
20230824,114600,27799208,636,636,636,636,0
20230824,114500,27799208,636,636,636,636,0
20230824,114400,27799208,636,636,636,636,0
20230824,114300,27799208,636,635,636,635,600
20230824,114200,27417936,635,635,635,635,0
20230824,114100,27417936,635,634,635,634,1032
20230824,114000,26762955,634,634,634,634,0
20230824,113900,26762955,634,634,634,634,0
20230824,113800,26762955,634,634,634,634,0
20230824,113700,26762955,634,634,634,634,0
20230824,113600,26762955,634,634,634,634,432
20230824,113500,26489067,634,634,634,634,500
20230824,113400,26172067,634,634,634,634,0
20230824,113300,26172067,634,634,634,634,30
20230824,113200,26153047,632,632,632,632,0
20230824,113100,26153047,632,632,632,632,0
20230824,113000,26153047,632,633,633,632,52
20230824,112900,26120149,634,634,634,634,1
20230824,112800,26119515,634,634,634,634,0
20230824,112700,26119515,634,634,634,634,0
20230824,112600,26119515,634,634,634,634,1000
20230824,112500,25485515,634,633,634,633,1500
20230824,112400,24534844,633,633,633,633,33
20230824,112300,24513955,633,633,633,633,0
20230824,112200,24513955,633,633,633,633,0
20230824,112100,24513955,633,633,633,633,0
20230824,112000,24513955,633,633,633,633,0
20230824,111900,24513955,633,633,633,633,0
20230824,111800,24513955,633,633,633,633,1012
20230824,111700,23873359,633,633,633,633,33
20230824,111600,23852470,632,632,632,632,0
20230824,111500,23852470,632,632,632,632,0
20230824,111400,23852470,632,632,632,632,0
20230824,111300,23852470,632,632,632,632,0
20230824,111200,23852470,632,632,632,632,0
20230824,111100,23852470,632,632,632,632,1
20230824,111000,23851838,631,631,631,631,0
20230824,110900,23851838,631,631,631,631,0
20230824,110800,23851838,631,631,631,631,0
20230824,110700,23851838,631,631,631,631,0
20230824,110600,23851838,631,633,633,631,107
20230824,110500,23784119,633,633,633,633,14
20230824,110400,23775257,633,631,633,631,595
20230824,110300,23399810,632,632,632,632,212
20230824,110200,23265826,632,632,632,632,33
20230824,110100,23244970,632,632,632,632,0
20230824,110000,23244970,632,632,632,632,0
20230824,105900,23244970,632,632,632,632,5
20230824,105800,23241810,632,632,632,632,0
20230824,105700,23241810,632,632,632,632,8670
20230824,105600,17762370,632,632,632,632,32
20230824,105500,17742146,632,632,632,632,0
20230824,105400,17742146,632,632,632,632,0
20230824,105300,17742146,632,632,632,632,0
20230824,105200,17742146,632,632,632,632,200
20230824,105100,17615746,632,632,632,632,132
20230824,105000,17532322,632,632,632,632,0
20230824,104900,17532322,632,632,632,632,20
20230824,104800,17519682,632,632,632,632,0
20230824,104700,17519682,632,631,632,631,35
20230824,104600,17497596,630,630,630,630,0
20230824,104500,17497596,630,630,630,630,0
20230824,104400,17497596,630,630,630,630,5
20230824,104300,17494446,630,630,630,630,0
20230824,104200,17494446,630,630,630,630,96
20230824,104100,17433966,630,630,630,630,255
20230824,104000,17273316,630,630,630,630,0
20230824,103900,17273316,630,630,630,630,0
20230824,103800,17273316,630,630,630,630,32
20230824,103700,17253156,629,629,629,629,838
20230824,103600,16726054,629,629,629,629,20
20230824,103500,16713474,629,629,629,629,0
20230824,103400,16713474,629,629,629,629,0
20230824,103300,16713474,629,629,629,629,0
20230824,103200,16713474,629,629,629,629,0
20230824,103100,16713474,629,629,629,629,33
20230824,103000,16692717,630,630,630,630,0
20230824,102900,16692717,630,629,630,629,4419
20230824,102800,13913133,630,632,632,630,2501
20230824,102700,12335619,632,632,632,632,0
20230824,102600,12335619,632,632,632,632,0
20230824,102500,12335619,632,632,632,632,0
20230824,102400,12335619,632,631,632,631,43
20230824,102300,12308453,631,631,631,631,19
20230824,102200,12296464,632,630,632,630,729
20230824,102100,11837192,632,631,632,631,101
20230824,102000,11773460,631,631,631,631,150
20230824,101900,11678810,631,631,631,631,0
20230824,101800,11678810,631,631,631,631,1
20230824,101700,11678179,631,631,631,631,1
20230824,101600,11677548,631,632,632,631,34
20230824,101500,11656061,632,632,632,632,0
20230824,101400,11656061,632,632,632,632,0
20230824,101300,11656061,632,632,632,632,0
20230824,101200,11656061,632,632,632,632,0
20230824,101100,11656061,632,632,632,632,0
20230824,101000,11656061,632,632,632,632,1
20230824,100900,11655429,632,632,632,632,0
20230824,100800,11655429,632,632,632,632,0
20230824,100700,11655429,632,632,632,631,2767
20230824,100600,9909185,631,631,631,631,0
20230824,100500,9909185,631,631,631,631,0
20230824,100400,9909185,631,631,631,631,0
20230824,100300,9909185,631,631,631,631,0
20230824,100200,9909185,631,631,631,631,100
20230824,100100,9846085,632,632,632,632,33
20230824,100000,9825229,632,632,632,632,208
20230824,095900,9693773,633,633,633,633,0
20230824,095800,9693773,633,633,633,633,2848
20230824,095700,7890989,633,633,633,633,101
20230824,095600,7827056,633,634,634,633,33
20230824,095500,7806135,634,634,634,634,0
20230824,095400,7806135,634,634,634,634,0
20230824,095300,7806135,634,634,634,634,0
20230824,095200,7806135,634,634,634,634,32
20230824,095100,7785847,634,634,634,634,0
20230824,095000,7785847,634,634,634,634,0
20230824,094900,7785847,634,634,634,634,0
20230824,094800,7785847,634,634,634,634,1
20230824,094700,7785213,633,633,633,633,50
20230824,094600,7753563,633,633,633,633,64
20230824,094500,7713051,634,634,634,634,0
20230824,094400,7713051,634,634,634,634,0
20230824,094300,7713051,634,634,634,634,0
20230824,094200,7713051,634,634,634,634,501
20230824,094100,7395417,633,632,633,632,2
20230824,094000,7394152,632,632,632,632,0
20230824,093900,7394152,632,632,632,632,0
20230824,093800,7394152,632,632,632,632,785
20230824,093700,6898032,633,633,633,633,0
20230824,093600,6898032,633,633,633,633,32
20230824,093500,6877776,633,633,633,633,39
20230824,093400,6853089,634,634,634,634,20
20230824,093300,6840409,634,634,634,634,11
20230824,093200,6833435,634,634,634,634,2
20230824,093100,6832167,634,634,634,634,34
20230824,093000,6810611,634,634,634,634,35
20230824,092900,6788421,634,634,634,634,0
20230824,092800,6788421,634,635,635,634,8
20230824,092700,6783343,635,635,635,635,0
20230824,092600,6783343,635,635,635,635,34
20230824,092500,6761753,636,636,636,636,1
20230824,092400,6761117,636,636,636,636,1000
20230824,092300,6125117,632,632,632,632,0
20230824,092200,6125117,632,632,632,632,0
20230824,092100,6125117,632,632,632,632,0
20230824,092000,6125117,632,632,632,632,0
20230824,091900,6125117,632,632,632,632,0
20230824,091800,6125117,632,632,632,632,0
20230824,091700,6125117,632,632,632,632,0
20230824,091600,6125117,632,632,632,632,0
20230824,091500,6125117,632,632,632,632,0
20230824,091400,6125117,632,632,632,632,1000
20230824,091300,5493117,639,639,639,639,0
20230824,091200,5493117,639,632,639,632,1355
20230824,091100,4634962,630,630,630,630,0
20230824,091000,4634962,630,631,631,630,500
20230824,090900,4319739,631,631,631,631,0
20230824,090800,4319739,631,630,631,629,1701
20230824,090700,3248600,629,630,630,629,227
20230824,090600,3105597,633,633,633,633,10
20230824,090500,3099267,627,631,631,627,3000
20230824,090400,1214191,633,633,633,633,0
20230824,090300,1214191,633,633,633,633,100
20230824,090200,1150891,633,633,633,633,200
20230824,090100,1024291,633,633,633,633,210
20230824,090000,891361,632,630,632,630,1414