stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184100,152933375,539,539,539,539,611
20230823,184000,152933375,539,539,539,539,0
20230823,183900,152933375,539,539,539,539,0
20230823,183800,152933375,539,539,539,539,0
20230823,183700,152933375,539,539,539,539,0
20230823,183600,152933375,539,539,539,539,0
20230823,183500,152933375,539,539,539,539,0
20230823,183400,152933375,539,539,539,539,0
20230823,183300,152933375,539,539,539,539,0
20230823,183200,152933375,539,539,539,539,0
20230823,183100,152933375,539,539,539,539,0
20230823,183000,152933375,539,539,539,539,0
20230823,182900,152933375,539,539,539,539,0
20230823,182800,152933375,539,539,539,539,0
20230823,182700,152933375,539,539,539,539,0
20230823,182600,152933375,539,539,539,539,0
20230823,182500,152933375,539,539,539,539,0
20230823,182400,152933375,539,539,539,539,0
20230823,182300,152933375,539,539,539,539,0
20230823,182200,152933375,539,539,539,539,0
20230823,182100,152933375,539,539,539,539,0
20230823,182000,152933375,539,539,539,539,0
20230823,181900,152933375,539,539,539,539,0
20230823,181800,152933375,539,539,539,539,0
20230823,181700,152933375,539,539,539,539,0
20230823,181600,152933375,539,539,539,539,0
20230823,181500,152933375,539,539,539,539,0
20230823,181400,152933375,539,539,539,539,0
20230823,181300,152933375,539,539,539,539,0
20230823,181200,152933375,539,539,539,539,0
20230823,181100,152933375,539,539,539,539,611
20230823,181000,152933375,539,539,539,539,0
20230823,180900,152933375,539,539,539,539,0
20230823,180800,152933375,539,539,539,539,0
20230823,180700,152933375,539,539,539,539,0
20230823,180600,152933375,539,539,539,539,0
20230823,180500,152933375,539,539,539,539,0
20230823,180400,152933375,539,539,539,539,0
20230823,180300,152933375,539,539,539,539,0
20230823,180200,152933375,539,539,539,539,0
20230823,180100,152933375,539,539,539,539,0
20230823,180000,152933375,539,539,539,539,0
20230823,175900,152933375,539,539,539,539,0
20230823,175800,152933375,539,539,539,539,0
20230823,175700,152933375,539,539,539,539,0
20230823,175600,152933375,539,539,539,539,0
20230823,175500,152933375,539,539,539,539,0
20230823,175400,152933375,539,539,539,539,0
20230823,175300,152933375,539,539,539,539,0
20230823,175200,152933375,539,539,539,539,0
20230823,175100,152933375,539,539,539,539,0
20230823,175000,152933375,539,539,539,539,0
20230823,174900,152933375,539,539,539,539,0
20230823,174800,152933375,539,539,539,539,0
20230823,174700,152933375,539,539,539,539,0
20230823,174600,152933375,539,539,539,539,0
20230823,174500,152933375,539,539,539,539,0
20230823,174400,152933375,539,539,539,539,0
20230823,174300,152933375,539,539,539,539,0
20230823,174200,152933375,539,539,539,539,0
20230823,174100,152933375,539,539,539,539,611
20230823,174000,152933375,539,539,539,539,0
20230823,173900,152933375,539,539,539,539,0
20230823,173800,152933375,539,539,539,539,0
20230823,173700,152933375,539,539,539,539,0
20230823,173600,152933375,539,539,539,539,0
20230823,173500,152933375,539,539,539,539,0
20230823,173400,152933375,539,539,539,539,0
20230823,173300,152933375,539,539,539,539,0
20230823,173200,152933375,539,539,539,539,0
20230823,173100,152933375,539,539,539,539,0
20230823,173000,152933375,539,539,539,539,0
20230823,172900,152933375,539,539,539,539,0
20230823,172800,152933375,539,539,539,539,0
20230823,172700,152933375,539,539,539,539,0
20230823,172600,152933375,539,539,539,539,0
20230823,172500,152933375,539,539,539,539,0
20230823,172400,152933375,539,539,539,539,0
20230823,172300,152933375,539,539,539,539,0
20230823,172200,152933375,539,539,539,539,0
20230823,172100,152933375,539,539,539,539,0
20230823,172000,152933375,539,539,539,539,0
20230823,171900,152933375,539,539,539,539,0
20230823,171800,152933375,539,539,539,539,0
20230823,171700,152933375,539,539,539,539,0
20230823,171600,152933375,539,539,539,539,0
20230823,171500,152933375,539,539,539,539,0
20230823,171400,152933375,539,539,539,539,0
20230823,171300,152933375,539,539,539,539,0
20230823,171200,152933375,539,539,539,539,0
20230823,171100,152933375,539,539,539,539,611
20230823,171000,152933375,539,539,539,539,0
20230823,170900,152933375,539,539,539,539,0
20230823,170800,152933375,539,539,539,539,0
20230823,170700,152933375,539,539,539,539,0
20230823,170600,152933375,539,539,539,539,0
20230823,170500,152933375,539,539,539,539,0
20230823,170400,152933375,539,539,539,539,0
20230823,170300,152933375,539,539,539,539,0
20230823,170200,152933375,539,539,539,539,0
20230823,170100,152933375,539,539,539,539,0
20230823,170000,152933375,539,539,539,539,0
20230823,165900,152933375,539,539,539,539,0
20230823,165800,152933375,539,539,539,539,0
20230823,165700,152933375,539,539,539,539,0
20230823,165600,152933375,539,539,539,539,0
20230823,165500,152933375,539,539,539,539,0
20230823,165400,152933375,539,539,539,539,0
20230823,165300,152933375,539,539,539,539,0
20230823,165200,152933375,539,539,539,539,0
20230823,165100,152933375,539,539,539,539,0
20230823,165000,152933375,539,539,539,539,0
20230823,164900,152933375,539,539,539,539,0
20230823,164800,152933375,539,539,539,539,0
20230823,164700,152933375,539,539,539,539,0
20230823,164600,152933375,539,539,539,539,0
20230823,164500,152933375,539,539,539,539,0
20230823,164400,152933375,539,539,539,539,0
20230823,164300,152933375,539,539,539,539,0
20230823,164200,152933375,539,539,539,539,0
20230823,164100,152933375,539,539,539,539,611
20230823,164000,152933375,539,539,539,539,0
20230823,163900,152933375,539,539,539,539,0
20230823,163800,152933375,539,539,539,539,0
20230823,163700,152933375,539,539,539,539,0
20230823,163600,152933375,539,539,539,539,0
20230823,163500,152933375,539,539,539,539,0
20230823,163400,152933375,539,539,539,539,0
20230823,163300,152933375,539,539,539,539,0
20230823,163200,152933375,539,539,539,539,0
20230823,163100,152933375,539,539,539,539,0
20230823,163000,152933375,539,539,539,539,0
20230823,162900,152933375,539,539,539,539,0
20230823,162800,152933375,539,539,539,539,0
20230823,162700,152933375,539,539,539,539,0
20230823,162600,152933375,539,539,539,539,0
20230823,162500,152933375,539,539,539,539,0
20230823,162400,152933375,539,539,539,539,0
20230823,162300,152933375,539,539,539,539,0
20230823,162200,152933375,539,539,539,539,0
20230823,162100,152933375,539,539,539,539,0
20230823,162000,152933375,539,539,539,539,0
20230823,161900,152933375,539,539,539,539,0
20230823,161800,152933375,539,539,539,539,0
20230823,161700,152933375,539,539,539,539,0
20230823,161600,152933375,539,539,539,539,0
20230823,161500,152933375,539,539,539,539,0
20230823,161400,152933375,539,539,539,539,0
20230823,161300,152933375,539,539,539,539,0
20230823,161200,152933375,539,539,539,539,0
20230823,161100,152933375,539,539,539,539,611
20230823,161000,152933375,539,539,539,539,0
20230823,160900,152933375,539,539,539,539,0
20230823,160800,152933375,539,539,539,539,0
20230823,160700,152933375,539,539,539,539,0
20230823,160600,152933375,539,539,539,539,0
20230823,160500,152933375,539,539,539,539,0
20230823,160400,152933375,539,539,539,539,0
20230823,160300,152933375,539,539,539,539,0
20230823,160200,152933375,539,539,539,539,0
20230823,160100,152933375,539,539,539,539,0
20230823,160000,152933375,539,539,539,539,0
20230823,155900,152933375,539,539,539,539,0
20230823,155800,152933375,539,539,539,539,0
20230823,155700,152933375,539,539,539,539,0
20230823,155600,152933375,539,539,539,539,0
20230823,155500,152933375,539,539,539,539,0
20230823,155400,152933375,539,539,539,539,0
20230823,155300,152933375,539,539,539,539,0
20230823,155200,152933375,539,539,539,539,0
20230823,155100,152933375,539,539,539,539,0
20230823,155000,152933375,539,539,539,539,0
20230823,154900,152933375,539,539,539,539,0
20230823,154800,152933375,539,539,539,539,0
20230823,154700,152933375,539,539,539,539,0
20230823,154600,152933375,539,539,539,539,0
20230823,154500,152933375,539,539,539,539,0
20230823,154400,152933375,539,539,539,539,0
20230823,154300,152933375,539,539,539,539,0
20230823,154200,152933375,539,539,539,539,0
20230823,154100,152933375,539,539,539,539,611
20230823,154000,152933375,539,539,539,539,0
20230823,153900,152933375,539,539,539,539,0
20230823,153800,152933375,539,539,539,539,0
20230823,153700,152933375,539,539,539,539,0
20230823,153600,152933375,539,539,539,539,0
20230823,153500,152933375,539,539,539,539,0
20230823,153400,152933375,539,539,539,539,0
20230823,153300,152933375,539,539,539,539,0
20230823,153200,152933375,539,539,539,539,0
20230823,153100,152933375,539,539,539,539,0
20230823,153000,152933375,539,539,539,539,611
20230823,152900,152604046,541,541,541,541,0
20230823,152800,152604046,541,541,541,541,0
20230823,152700,152604046,541,541,541,541,0
20230823,152600,152604046,541,541,541,541,0
20230823,152500,152604046,541,541,541,541,0
20230823,152400,152604046,541,541,541,541,0
20230823,152300,152604046,541,541,541,541,0
20230823,152200,152604046,541,541,541,541,0
20230823,152100,152604046,541,541,541,541,0
20230823,152000,152604046,541,541,541,541,0
20230823,151900,152604046,541,543,545,541,353
20230823,151800,152411754,545,544,547,544,921
20230823,151700,151910726,544,544,544,544,10
20230823,151600,151905286,549,543,549,543,5
20230823,151500,151902565,550,549,550,549,1003
20230823,151400,151351415,550,544,550,544,29711
20230823,151300,135015641,547,539,550,539,10001
20230823,151200,129520280,533,533,533,533,5
20230823,151100,129517615,539,538,539,530,272
20230823,151000,129371084,542,541,542,538,40
20230823,150900,129349526,543,543,543,543,218
20230823,150800,129231152,539,539,539,539,79
20230823,150700,129188571,539,539,539,539,222
20230823,150600,129068913,539,544,550,539,11627
20230823,150500,122689918,544,532,550,532,30132
20230823,150400,106299061,532,532,532,532,0
20230823,150300,106299061,532,532,532,532,0
20230823,150200,106299061,532,532,532,532,0
20230823,150100,106299061,532,532,532,532,1
20230823,150000,106298529,532,532,532,532,2
20230823,145900,106297465,527,527,527,527,1
20230823,145800,106296938,535,535,535,535,1
20230823,145700,106296403,530,531,541,530,10010
20230823,145600,100959513,531,528,531,528,51
20230823,145500,100932582,532,532,532,532,0
20230823,145400,100932582,532,532,532,532,0
20230823,145300,100932582,532,532,532,532,0
20230823,145200,100932582,532,532,532,532,0
20230823,145100,100932582,532,532,532,532,0
20230823,145000,100932582,532,528,532,528,1737
20230823,144900,100015442,527,528,528,527,2
20230823,144800,100014387,531,531,531,531,209
20230823,144700,99903408,531,531,531,531,0
20230823,144600,99903408,531,531,531,531,0
20230823,144500,99903408,531,527,531,527,5001
20230823,144400,97247892,530,530,530,530,1
20230823,144300,97247362,532,532,532,532,0
20230823,144200,97247362,532,532,532,532,0
20230823,144100,97247362,532,532,532,532,0
20230823,144000,97247362,532,532,532,532,1
20230823,143900,97246830,530,532,532,530,1015
20230823,143800,96706870,533,533,533,533,10
20230823,143700,96701540,542,539,542,539,5000
20230823,143600,93999028,540,526,540,526,24015
20230823,143500,81213151,525,525,525,525,1100
20230823,143400,80635651,525,525,525,525,7301
20230823,143300,76802626,523,523,523,523,0
20230823,143200,76802626,523,523,523,523,2699
20230823,143100,75391049,523,523,523,523,5012
20230823,143000,72769773,523,523,523,523,6
20230823,142900,72766635,523,523,523,523,0
20230823,142800,72766635,523,523,523,523,3
20230823,142700,72765066,523,523,523,523,0
20230823,142600,72765066,523,523,523,523,0
20230823,142500,72765066,523,523,523,523,23
20230823,142400,72753037,521,521,521,521,0
20230823,142300,72753037,521,521,521,521,0
20230823,142200,72753037,521,521,521,521,0
20230823,142100,72753037,521,521,521,521,0
20230823,142000,72753037,521,521,521,521,0
20230823,141900,72753037,521,521,521,521,1
20230823,141800,72752516,522,523,523,522,4984
20230823,141700,70147854,524,524,524,524,0
20230823,141600,70147854,524,524,524,524,919
20230823,141500,69666298,524,524,524,524,190
20230823,141400,69566738,525,525,525,525,0
20230823,141300,69566738,525,525,525,525,0
20230823,141200,69566738,525,525,525,525,0
20230823,141100,69566738,525,525,525,525,334
20230823,141000,69391388,524,524,524,524,0
20230823,140900,69391388,524,525,525,524,1968
20230823,140800,68358588,525,525,525,525,0
20230823,140700,68358588,525,525,525,525,0
20230823,140600,68358588,525,525,525,525,100
20230823,140500,68306088,525,525,525,525,10
20230823,140400,68300838,525,524,525,524,35
20230823,140300,68282475,524,524,524,524,0
20230823,140200,68282475,524,524,524,524,0
20230823,140100,68282475,524,524,524,524,0
20230823,140000,68282475,524,524,524,524,0
20230823,135900,68282475,524,524,524,524,0
20230823,135800,68282475,524,524,524,524,0
20230823,135700,68282475,524,524,524,524,0
20230823,135600,68282475,524,524,524,524,0
20230823,135500,68282475,524,524,524,524,0
20230823,135400,68282475,524,524,524,524,500
20230823,135300,68020475,524,524,524,524,0
20230823,135200,68020475,524,524,524,524,0
20230823,135100,68020475,524,524,524,524,0
20230823,135000,68020475,524,524,524,524,200
20230823,134900,67915675,523,523,523,523,0
20230823,134800,67915675,523,523,523,523,0
20230823,134700,67915675,523,523,523,523,0
20230823,134600,67915675,523,523,523,523,0
20230823,134500,67915675,523,523,523,523,0
20230823,134400,67915675,523,524,524,523,3000
20230823,134300,66346011,524,524,524,524,200
20230823,134200,66241211,525,525,525,525,288
20230823,134100,66090011,524,524,525,524,1057
20230823,134000,65535088,524,524,524,524,2
20230823,133900,65534040,524,524,524,524,512
20230823,133800,65265752,524,524,524,524,500
20230823,133700,65003752,524,524,524,524,1609
20230823,133600,64160636,523,523,523,523,232
20230823,133500,64039300,523,523,523,523,1759
20230823,133400,63119343,522,522,522,522,0
20230823,133300,63119343,522,522,522,522,0
20230823,133200,63119343,522,522,522,522,0
20230823,133100,63119343,522,522,522,522,0
20230823,133000,63119343,522,522,522,522,0
20230823,132900,63119343,522,522,522,522,0
20230823,132800,63119343,522,522,522,522,0
20230823,132700,63119343,522,522,522,522,0
20230823,132600,63119343,522,522,522,522,236
20230823,132500,62996151,521,522,522,521,1520
20230823,132400,62202781,521,521,521,521,0
20230823,132300,62202781,521,521,521,521,0
20230823,132200,62202781,521,521,521,521,1
20230823,132100,62202260,521,521,521,521,0
20230823,132000,62202260,521,521,521,521,0
20230823,131900,62202260,521,521,521,521,0
20230823,131800,62202260,521,521,521,521,0
20230823,131700,62202260,521,521,521,521,0
20230823,131600,62202260,521,522,522,521,1097
20230823,131500,61630213,524,524,524,524,13
20230823,131400,61623401,522,522,522,522,0
20230823,131300,61623401,522,522,522,522,0
20230823,131200,61623401,522,522,522,522,500
20230823,131100,61362401,522,522,522,522,1999
20230823,131000,60318923,522,522,522,522,435
20230823,130900,60091853,522,522,522,522,0
20230823,130800,60091853,522,522,522,522,0
20230823,130700,60091853,522,522,522,522,0
20230823,130600,60091853,522,522,522,522,0
20230823,130500,60091853,522,522,522,522,8
20230823,130400,60087677,522,522,522,522,0
20230823,130300,60087677,522,522,522,522,0
20230823,130200,60087677,522,522,522,522,6
20230823,130100,60084545,522,522,522,522,0
20230823,130000,60084545,522,522,522,522,0
20230823,125900,60084545,522,522,522,522,1
20230823,125800,60084023,524,524,524,524,0
20230823,125700,60084023,524,524,524,524,0
20230823,125600,60084023,524,524,524,524,0
20230823,125500,60084023,524,524,524,524,0
20230823,125400,60084023,524,524,524,524,0
20230823,125300,60084023,524,524,524,524,50
20230823,125200,60057823,522,522,522,522,0
20230823,125100,60057823,522,522,522,522,0
20230823,125000,60057823,522,522,522,522,0
20230823,124900,60057823,522,522,522,522,0
20230823,124800,60057823,522,522,522,522,0
20230823,124700,60057823,522,522,522,522,0
20230823,124600,60057823,522,522,522,522,51
20230823,124500,60031201,522,522,522,522,0
20230823,124400,60031201,522,522,522,522,1921
20230823,124300,59028439,522,522,522,522,0
20230823,124200,59028439,522,522,522,522,0
20230823,124100,59028439,522,522,522,522,0
20230823,124000,59028439,522,522,522,522,2
20230823,123900,59027395,523,523,523,523,0
20230823,123800,59027395,523,523,523,523,0
20230823,123700,59027395,523,523,523,523,0
20230823,123600,59027395,523,523,523,523,0
20230823,123500,59027395,523,523,523,523,0
20230823,123400,59027395,523,523,523,523,0
20230823,123300,59027395,523,523,523,523,0
20230823,123200,59027395,523,522,523,521,20014
20230823,123100,48599948,523,523,523,523,425
20230823,123000,48377673,523,523,523,523,0
20230823,122900,48377673,523,523,523,523,0
20230823,122800,48377673,523,523,523,523,0
20230823,122700,48377673,523,523,523,523,0
20230823,122600,48377673,523,523,523,523,0
20230823,122500,48377673,523,523,523,523,8
20230823,122400,48373489,524,524,524,524,0
20230823,122300,48373489,524,524,524,524,0
20230823,122200,48373489,524,524,524,524,0
20230823,122100,48373489,524,524,524,524,0
20230823,122000,48373489,524,524,524,524,0
20230823,121900,48373489,524,524,524,524,40
20230823,121800,48352529,524,524,524,524,0
20230823,121700,48352529,524,524,524,524,0
20230823,121600,48352529,524,524,524,524,25
20230823,121500,48339429,523,523,523,523,0
20230823,121400,48339429,523,523,523,523,0
20230823,121300,48339429,523,523,523,523,10
20230823,121200,48334199,523,523,523,523,0
20230823,121100,48334199,523,521,523,521,625
20230823,121000,48008548,520,522,522,520,194
20230823,120900,47907538,523,523,523,523,0
20230823,120800,47907538,523,523,523,523,0
20230823,120700,47907538,523,523,523,523,0
20230823,120600,47907538,523,523,523,523,5
20230823,120500,47904923,524,524,524,524,0
20230823,120400,47904923,524,524,524,524,0
20230823,120300,47904923,524,524,524,524,0
20230823,120200,47904923,524,524,524,524,0
20230823,120100,47904923,524,524,524,524,0
20230823,120000,47904923,524,524,524,524,0
20230823,115900,47904923,524,524,524,524,0
20230823,115800,47904923,524,524,524,524,0
20230823,115700,47904923,524,523,524,523,6
20230823,115600,47901784,523,523,523,523,0
20230823,115500,47901784,523,523,523,523,0
20230823,115400,47901784,523,523,523,523,0
20230823,115300,47901784,523,524,524,523,12
20230823,115200,47895507,523,522,523,520,10200
20230823,115100,42584723,524,524,524,524,0
20230823,115000,42584723,524,524,524,524,0
20230823,114900,42584723,524,524,524,524,0
20230823,114800,42584723,524,524,524,524,0
20230823,114700,42584723,524,524,524,524,0
20230823,114600,42584723,524,523,524,522,6100
20230823,114500,39398663,524,524,524,524,1326
20230823,114400,38703839,523,523,523,523,0
20230823,114300,38703839,523,523,523,523,0
20230823,114200,38703839,523,523,523,523,0
20230823,114100,38703839,523,523,523,523,0
20230823,114000,38703839,523,523,523,523,400
20230823,113900,38494639,523,523,523,523,0
20230823,113800,38494639,523,523,523,523,500
20230823,113700,38233139,523,523,523,523,20
20230823,113600,38222679,523,523,523,523,0
20230823,113500,38222679,523,523,523,523,1939
20230823,113400,37208582,524,524,524,524,0
20230823,113300,37208582,524,524,524,524,0
20230823,113200,37208582,524,524,524,524,0
20230823,113100,37208582,524,524,524,524,0
20230823,113000,37208582,524,524,524,524,0
20230823,112900,37208582,524,524,524,524,0
20230823,112800,37208582,524,524,524,524,0
20230823,112700,37208582,524,524,524,524,0
20230823,112600,37208582,524,524,524,524,50
20230823,112500,37182382,525,525,525,525,34
20230823,112400,37164532,524,524,524,524,34
20230823,112300,37146716,525,525,525,525,0
20230823,112200,37146716,525,525,525,525,1
20230823,112100,37146191,523,523,523,523,1275
20230823,112000,36479366,523,520,523,520,6996
20230823,111900,32832266,521,518,521,518,951
20230823,111800,32338427,518,518,518,518,0
20230823,111700,32338427,518,518,518,518,1
20230823,111600,32337909,516,517,517,516,586
20230823,111500,32035531,517,517,517,517,857
20230823,111400,31592462,517,517,517,517,0
20230823,111300,31592462,517,517,517,517,0
20230823,111200,31592462,517,517,517,517,11
20230823,111100,31586775,517,517,517,517,0
20230823,111000,31586775,517,517,517,517,0
20230823,110900,31586775,517,517,517,517,1630
20230823,110800,30744065,517,517,517,517,502
20230823,110700,30484531,518,518,518,518,1321
20230823,110600,29800253,518,518,518,518,7
20230823,110500,29796627,517,517,517,517,3396
20230823,110400,28040895,518,518,518,518,0
20230823,110300,28040895,518,518,518,518,0
20230823,110200,28040895,518,519,519,518,3788
20230823,110100,26078082,519,519,519,519,0
20230823,110000,26078082,519,519,519,519,0
20230823,105900,26078082,519,519,519,519,0
20230823,105800,26078082,519,519,519,519,0
20230823,105700,26078082,519,519,519,519,0
20230823,105600,26078082,519,519,519,519,0
20230823,105500,26078082,519,519,519,519,0
20230823,105400,26078082,519,519,519,519,0
20230823,105300,26078082,519,519,519,519,0
20230823,105200,26078082,519,519,519,519,0
20230823,105100,26078082,519,519,519,519,50
20230823,105000,26052132,519,519,519,519,3000
20230823,104900,24495132,520,520,520,520,0
20230823,104800,24495132,520,520,520,520,1000
20230823,104700,23975132,519,519,519,519,0
20230823,104600,23975132,519,519,519,519,0
20230823,104500,23975132,519,519,519,519,0
20230823,104400,23975132,519,519,519,519,0
20230823,104300,23975132,519,519,519,519,0
20230823,104200,23975132,519,519,519,519,0
20230823,104100,23975132,519,519,519,519,100
20230823,104000,23923232,519,519,519,519,0
20230823,103900,23923232,519,519,519,519,0
20230823,103800,23923232,519,519,519,519,0
20230823,103700,23923232,519,519,519,519,0
20230823,103600,23923232,519,519,519,519,0
20230823,103500,23923232,519,519,519,519,0
20230823,103400,23923232,519,519,519,519,0
20230823,103300,23923232,519,519,519,519,0
20230823,103200,23923232,519,519,519,519,0
20230823,103100,23923232,519,519,519,519,0
20230823,103000,23923232,519,519,519,519,0
20230823,102900,23923232,519,519,519,519,3
20230823,102800,23921675,519,519,519,519,0
20230823,102700,23921675,519,519,519,519,0
20230823,102600,23921675,519,519,519,519,0
20230823,102500,23921675,519,519,519,519,0
20230823,102400,23921675,519,519,519,519,20
20230823,102300,23911295,519,519,519,519,0
20230823,102200,23911295,519,519,519,519,0
20230823,102100,23911295,519,519,519,519,0
20230823,102000,23911295,519,519,519,519,0
20230823,101900,23911295,519,519,519,519,0
20230823,101800,23911295,519,519,519,519,4
20230823,101700,23909219,519,519,519,519,0
20230823,101600,23909219,519,519,519,519,1832
20230823,101500,22958411,519,519,519,519,0
20230823,101400,22958411,519,519,519,519,1000
20230823,101300,22439411,519,519,519,519,10
20230823,101200,22434221,519,519,519,519,10
20230823,101100,22429031,520,520,520,520,10
20230823,101000,22423831,519,519,519,519,20
20230823,100900,22413451,520,520,520,520,17
20230823,100800,22404611,520,520,520,520,40
20230823,100700,22383811,520,520,520,520,140
20230823,100600,22311011,520,521,521,520,3537
20230823,100500,20471734,520,517,520,517,6972
20230823,100400,16858859,517,517,517,517,341
20230823,100300,16682562,518,518,518,518,0
20230823,100200,16682562,518,518,518,518,0
20230823,100100,16682562,518,518,518,518,0
20230823,100000,16682562,518,516,518,516,731
20230823,095900,16305330,516,515,516,515,1667
20230823,095800,15445501,515,515,515,515,0
20230823,095700,15445501,515,515,515,515,0
20230823,095600,15445501,515,515,515,515,0
20230823,095500,15445501,515,515,515,515,0
20230823,095400,15445501,515,515,515,515,6
20230823,095300,15442411,515,515,515,515,3
20230823,095200,15440866,515,515,515,515,0
20230823,095100,15440866,515,515,515,515,24
20230823,095000,15428506,515,515,515,515,0
20230823,094900,15428506,515,515,515,515,0
20230823,094800,15428506,515,515,515,515,0
20230823,094700,15428506,515,515,515,515,0
20230823,094600,15428506,515,515,515,515,0
20230823,094500,15428506,515,515,515,515,62
20230823,094400,15396576,516,516,516,516,0
20230823,094300,15396576,516,516,516,516,0
20230823,094200,15396576,516,516,516,516,0
20230823,094100,15396576,516,516,516,516,790
20230823,094000,14988936,516,516,516,516,50
20230823,093900,14963136,516,516,516,516,0
20230823,093800,14963136,516,516,516,516,10
20230823,093700,14957976,516,516,516,516,3
20230823,093600,14956428,516,516,516,516,5
20230823,093500,14953848,516,516,516,516,22
20230823,093400,14942496,516,516,516,516,206
20230823,093300,14836200,516,516,516,516,11
20230823,093200,14830524,516,516,516,516,9
20230823,093100,14825880,516,513,516,513,2902
20230823,093000,13337151,513,513,513,513,1000
20230823,092900,12824151,513,514,514,513,579
20230823,092800,12526923,515,515,515,515,0
20230823,092700,12526923,515,515,515,515,1
20230823,092600,12526408,515,515,515,515,300
20230823,092500,12371908,515,515,515,515,23
20230823,092400,12360063,515,515,515,515,2
20230823,092300,12359033,514,514,514,514,0
20230823,092200,12359033,514,514,514,514,0
20230823,092100,12359033,514,514,514,514,2201
20230823,092000,11227719,515,513,515,513,7
20230823,091900,11224118,513,516,516,513,179
20230823,091800,11132060,510,514,514,510,12000
20230823,091700,4993204,516,516,516,516,0
20230823,091600,4993204,516,516,516,516,7
20230823,091500,4989592,516,516,516,516,100
20230823,091400,4937992,515,516,516,515,1050
20230823,091300,4396217,517,517,517,517,4
20230823,091200,4394149,517,517,517,517,1
20230823,091100,4393632,518,519,519,518,3091
20230823,091000,2789408,519,519,519,519,0
20230823,090900,2789408,519,522,522,519,20
20230823,090800,2778998,518,516,518,516,902
20230823,090700,2313388,516,516,516,516,0
20230823,090600,2313388,516,516,516,516,0
20230823,090500,2313388,516,516,516,516,0
20230823,090400,2313388,516,516,516,516,220
20230823,090300,2199868,516,516,516,516,13
20230823,090200,2193160,516,516,516,516,725
20230823,090100,1819060,514,514,514,514,0
20230823,090000,1819060,514,516,516,514,3480