stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184700,25599695,484,484,484,484,77
20230824,184600,25599695,484,484,484,484,0
20230824,184500,25599695,484,484,484,484,0
20230824,184400,25599695,484,484,484,484,0
20230824,184300,25599695,484,484,484,484,0
20230824,184200,25599695,484,484,484,484,0
20230824,184100,25599695,484,484,484,484,0
20230824,184000,25599695,484,484,484,484,0
20230824,183900,25599695,484,484,484,484,0
20230824,183800,25599695,484,484,484,484,0
20230824,183700,25599695,484,484,484,484,0
20230824,183600,25599695,484,484,484,484,0
20230824,183500,25599695,484,484,484,484,0
20230824,183400,25599695,484,484,484,484,0
20230824,183300,25599695,484,484,484,484,0
20230824,183200,25599695,484,484,484,484,0
20230824,183100,25599695,484,484,484,484,0
20230824,183000,25599695,484,484,484,484,0
20230824,182900,25599695,484,484,484,484,0
20230824,182800,25599695,484,484,484,484,0
20230824,182700,25599695,484,484,484,484,0
20230824,182600,25599695,484,484,484,484,0
20230824,182500,25599695,484,484,484,484,0
20230824,182400,25599695,484,484,484,484,0
20230824,182300,25599695,484,484,484,484,0
20230824,182200,25599695,484,484,484,484,0
20230824,182100,25599695,484,484,484,484,0
20230824,182000,25599695,484,484,484,484,0
20230824,181900,25599695,484,484,484,484,0
20230824,181800,25599695,484,484,484,484,0
20230824,181700,25599695,484,484,484,484,77
20230824,181600,25599695,484,484,484,484,0
20230824,181500,25599695,484,484,484,484,0
20230824,181400,25599695,484,484,484,484,0
20230824,181300,25599695,484,484,484,484,0
20230824,181200,25599695,484,484,484,484,0
20230824,181100,25599695,484,484,484,484,0
20230824,181000,25599695,484,484,484,484,0
20230824,180900,25599695,484,484,484,484,0
20230824,180800,25599695,484,484,484,484,0
20230824,180700,25599695,484,484,484,484,0
20230824,180600,25599695,484,484,484,484,0
20230824,180500,25599695,484,484,484,484,0
20230824,180400,25599695,484,484,484,484,0
20230824,180300,25599695,484,484,484,484,0
20230824,180200,25599695,484,484,484,484,0
20230824,180100,25599695,484,484,484,484,0
20230824,180000,25599695,484,484,484,484,0
20230824,175900,25599695,484,484,484,484,0
20230824,175800,25599695,484,484,484,484,0
20230824,175700,25599695,484,484,484,484,0
20230824,175600,25599695,484,484,484,484,0
20230824,175500,25599695,484,484,484,484,0
20230824,175400,25599695,484,484,484,484,0
20230824,175300,25599695,484,484,484,484,0
20230824,175200,25599695,484,484,484,484,0
20230824,175100,25599695,484,484,484,484,0
20230824,175000,25599695,484,484,484,484,0
20230824,174900,25599695,484,484,484,484,0
20230824,174800,25599695,484,484,484,484,0
20230824,174700,25599695,484,484,484,484,77
20230824,174600,25599695,484,484,484,484,0
20230824,174500,25599695,484,484,484,484,0
20230824,174400,25599695,484,484,484,484,0
20230824,174300,25599695,484,484,484,484,0
20230824,174200,25599695,484,484,484,484,0
20230824,174100,25599695,484,484,484,484,0
20230824,174000,25599695,484,484,484,484,0
20230824,173900,25599695,484,484,484,484,0
20230824,173800,25599695,484,484,484,484,0
20230824,173700,25599695,484,484,484,484,0
20230824,173600,25599695,484,484,484,484,0
20230824,173500,25599695,484,484,484,484,0
20230824,173400,25599695,484,484,484,484,0
20230824,173300,25599695,484,484,484,484,0
20230824,173200,25599695,484,484,484,484,0
20230824,173100,25599695,484,484,484,484,0
20230824,173000,25599695,484,484,484,484,0
20230824,172900,25599695,484,484,484,484,0
20230824,172800,25599695,484,484,484,484,0
20230824,172700,25599695,484,484,484,484,0
20230824,172600,25599695,484,484,484,484,0
20230824,172500,25599695,484,484,484,484,0
20230824,172400,25599695,484,484,484,484,0
20230824,172300,25599695,484,484,484,484,0
20230824,172200,25599695,484,484,484,484,0
20230824,172100,25599695,484,484,484,484,0
20230824,172000,25599695,484,484,484,484,0
20230824,171900,25599695,484,484,484,484,0
20230824,171800,25599695,484,484,484,484,0
20230824,171700,25599695,484,484,484,484,77
20230824,171600,25599695,484,484,484,484,0
20230824,171500,25599695,484,484,484,484,0
20230824,171400,25599695,484,484,484,484,0
20230824,171300,25599695,484,484,484,484,0
20230824,171200,25599695,484,484,484,484,0
20230824,171100,25599695,484,484,484,484,0
20230824,171000,25599695,484,484,484,484,0
20230824,170900,25599695,484,484,484,484,0
20230824,170800,25599695,484,484,484,484,0
20230824,170700,25599695,484,484,484,484,0
20230824,170600,25599695,484,484,484,484,0
20230824,170500,25599695,484,484,484,484,0
20230824,170400,25599695,484,484,484,484,0
20230824,170300,25599695,484,484,484,484,0
20230824,170200,25599695,484,484,484,484,0
20230824,170100,25599695,484,484,484,484,0
20230824,170000,25599695,484,484,484,484,0
20230824,165900,25599695,484,484,484,484,0
20230824,165800,25599695,484,484,484,484,0
20230824,165700,25599695,484,484,484,484,0
20230824,165600,25599695,484,484,484,484,0
20230824,165500,25599695,484,484,484,484,0
20230824,165400,25599695,484,484,484,484,0
20230824,165300,25599695,484,484,484,484,0
20230824,165200,25599695,484,484,484,484,0
20230824,165100,25599695,484,484,484,484,0
20230824,165000,25599695,484,484,484,484,0
20230824,164900,25599695,484,484,484,484,0
20230824,164800,25599695,484,484,484,484,0
20230824,164700,25599695,484,484,484,484,77
20230824,164600,25599695,484,484,484,484,0
20230824,164500,25599695,484,484,484,484,0
20230824,164400,25599695,484,484,484,484,0
20230824,164300,25599695,484,484,484,484,0
20230824,164200,25599695,484,484,484,484,0
20230824,164100,25599695,484,484,484,484,0
20230824,164000,25599695,484,484,484,484,0
20230824,163900,25599695,484,484,484,484,0
20230824,163800,25599695,484,484,484,484,0
20230824,163700,25599695,484,484,484,484,0
20230824,163600,25599695,484,484,484,484,0
20230824,163500,25599695,484,484,484,484,0
20230824,163400,25599695,484,484,484,484,0
20230824,163300,25599695,484,484,484,484,0
20230824,163200,25599695,484,484,484,484,0
20230824,163100,25599695,484,484,484,484,0
20230824,163000,25599695,484,484,484,484,0
20230824,162900,25599695,484,484,484,484,0
20230824,162800,25599695,484,484,484,484,0
20230824,162700,25599695,484,484,484,484,0
20230824,162600,25599695,484,484,484,484,0
20230824,162500,25599695,484,484,484,484,0
20230824,162400,25599695,484,484,484,484,0
20230824,162300,25599695,484,484,484,484,0
20230824,162200,25599695,484,484,484,484,0
20230824,162100,25599695,484,484,484,484,0
20230824,162000,25599695,484,484,484,484,0
20230824,161900,25599695,484,484,484,484,0
20230824,161800,25599695,484,484,484,484,0
20230824,161700,25599695,484,484,484,484,77
20230824,161600,25599695,484,484,484,484,0
20230824,161500,25599695,484,484,484,484,0
20230824,161400,25599695,484,484,484,484,0
20230824,161300,25599695,484,484,484,484,0
20230824,161200,25599695,484,484,484,484,0
20230824,161100,25599695,484,484,484,484,0
20230824,161000,25599695,484,484,484,484,0
20230824,160900,25599695,484,484,484,484,0
20230824,160800,25599695,484,484,484,484,0
20230824,160700,25599695,484,484,484,484,0
20230824,160600,25599695,484,484,484,484,0
20230824,160500,25599695,484,484,484,484,0
20230824,160400,25599695,484,484,484,484,0
20230824,160300,25599695,484,484,484,484,0
20230824,160200,25599695,484,484,484,484,0
20230824,160100,25599695,484,484,484,484,0
20230824,160000,25599695,484,484,484,484,0
20230824,155900,25599695,484,484,484,484,0
20230824,155800,25599695,484,484,484,484,0
20230824,155700,25599695,484,484,484,484,0
20230824,155600,25599695,484,484,484,484,0
20230824,155500,25599695,484,484,484,484,0
20230824,155400,25599695,484,484,484,484,0
20230824,155300,25599695,484,484,484,484,0
20230824,155200,25599695,484,484,484,484,0
20230824,155100,25599695,484,484,484,484,0
20230824,155000,25599695,484,484,484,484,0
20230824,154900,25599695,484,484,484,484,0
20230824,154800,25599695,484,484,484,484,0
20230824,154700,25599695,484,484,484,484,77
20230824,154600,25599695,484,484,484,484,0
20230824,154500,25599695,484,484,484,484,0
20230824,154400,25599695,484,484,484,484,0
20230824,154300,25599695,484,484,484,484,0
20230824,154200,25599695,484,484,484,484,0
20230824,154100,25599695,484,484,484,484,0
20230824,154000,25599695,484,484,484,484,0
20230824,153900,25599695,484,484,484,484,0
20230824,153800,25599695,484,484,484,484,0
20230824,153700,25599695,484,484,484,484,0
20230824,153600,25599695,484,484,484,484,0
20230824,153500,25599695,484,484,484,484,0
20230824,153400,25599695,484,484,484,484,0
20230824,153300,25599695,484,484,484,484,0
20230824,153200,25599695,484,484,484,484,0
20230824,153100,25599695,484,484,484,484,0
20230824,153000,25599695,484,484,484,484,77
20230824,152900,25562427,484,484,484,484,0
20230824,152800,25562427,484,484,484,484,0
20230824,152700,25562427,484,484,484,484,0
20230824,152600,25562427,484,484,484,484,0
20230824,152500,25562427,484,484,484,484,0
20230824,152400,25562427,484,484,484,484,0
20230824,152300,25562427,484,484,484,484,0
20230824,152200,25562427,484,484,484,484,0
20230824,152100,25562427,484,484,484,484,0
20230824,152000,25562427,484,484,484,484,0
20230824,151900,25562427,484,484,484,484,0
20230824,151800,25562427,484,484,484,484,0
20230824,151700,25562427,484,484,484,484,0
20230824,151600,25562427,484,484,484,484,70
20230824,151500,25528547,484,484,484,484,0
20230824,151400,25528547,484,484,484,484,0
20230824,151300,25528547,484,484,484,484,0
20230824,151200,25528547,484,484,484,484,5
20230824,151100,25526127,484,484,484,484,5
20230824,151000,25523707,483,483,483,483,1
20230824,150900,25523224,483,483,483,483,0
20230824,150800,25523224,483,483,483,483,0
20230824,150700,25523224,483,483,484,483,4146
20230824,150600,23517409,482,482,482,482,0
20230824,150500,23517409,482,482,482,482,3513
20230824,150400,21824143,482,482,482,482,1
20230824,150300,21823661,482,482,482,482,0
20230824,150200,21823661,482,482,482,482,0
20230824,150100,21823661,482,482,482,482,0
20230824,150000,21823661,482,482,482,482,0
20230824,145900,21823661,482,482,482,482,0
20230824,145800,21823661,482,482,482,482,0
20230824,145700,21823661,482,482,482,482,0
20230824,145600,21823661,482,482,482,482,6224
20230824,145500,18823693,481,481,481,481,0
20230824,145400,18823693,481,481,481,481,4
20230824,145300,18821769,481,481,481,481,132
20230824,145200,18758277,481,481,481,481,0
20230824,145100,18758277,481,481,481,481,3
20230824,145000,18756834,482,482,482,482,0
20230824,144900,18756834,482,482,482,482,2
20230824,144800,18755870,482,482,482,482,0
20230824,144700,18755870,482,482,482,482,0
20230824,144600,18755870,482,482,482,482,0
20230824,144500,18755870,482,482,482,482,0
20230824,144400,18755870,482,482,482,482,0
20230824,144300,18755870,482,482,482,482,0
20230824,144200,18755870,482,482,482,482,0
20230824,144100,18755870,482,482,482,482,0
20230824,144000,18755870,482,482,482,482,100
20230824,143900,18707670,482,482,482,482,500
20230824,143800,18466670,482,482,482,482,500
20230824,143700,18225670,482,482,482,482,1
20230824,143600,18225188,482,482,482,482,0
20230824,143500,18225188,482,482,482,482,0
20230824,143400,18225188,482,482,482,482,1
20230824,143300,18224706,481,481,481,481,0
20230824,143200,18224706,481,481,481,481,0
20230824,143100,18224706,481,481,481,481,89
20230824,143000,18181897,481,481,481,481,0
20230824,142900,18181897,481,482,482,481,2
20230824,142800,18180934,482,482,482,482,0
20230824,142700,18180934,482,482,482,482,0
20230824,142600,18180934,482,482,482,482,1
20230824,142500,18180452,482,482,482,482,0
20230824,142400,18180452,482,482,482,482,1
20230824,142300,18179970,482,482,482,482,2
20230824,142200,18179006,482,482,482,482,0
20230824,142100,18179006,482,482,482,482,0
20230824,142000,18179006,482,482,482,482,0
20230824,141900,18179006,482,482,482,482,0
20230824,141800,18179006,482,481,482,481,5
20230824,141700,18176600,481,481,481,481,4
20230824,141600,18174676,481,482,482,481,103
20230824,141500,18125033,482,482,482,482,0
20230824,141400,18125033,482,482,482,482,0
20230824,141300,18125033,482,482,482,482,0
20230824,141200,18125033,482,482,482,482,0
20230824,141100,18125033,482,482,482,482,0
20230824,141000,18125033,482,482,482,482,2
20230824,140900,18124069,482,482,482,482,2
20230824,140800,18123105,482,482,482,482,0
20230824,140700,18123105,482,482,482,482,1
20230824,140600,18122623,481,481,481,481,0
20230824,140500,18122623,481,481,481,481,0
20230824,140400,18122623,481,481,481,481,0
20230824,140300,18122623,481,481,481,481,4
20230824,140200,18120699,482,482,482,482,0
20230824,140100,18120699,482,482,482,482,0
20230824,140000,18120699,482,482,482,482,127
20230824,135900,18059485,482,482,482,482,0
20230824,135800,18059485,482,482,482,482,0
20230824,135700,18059485,482,482,482,482,0
20230824,135600,18059485,482,482,482,482,0
20230824,135500,18059485,482,482,482,482,0
20230824,135400,18059485,482,482,482,482,0
20230824,135300,18059485,482,482,482,482,0
20230824,135200,18059485,482,482,482,482,0
20230824,135100,18059485,482,482,482,482,0
20230824,135000,18059485,482,482,482,482,0
20230824,134900,18059485,482,482,482,482,0
20230824,134800,18059485,482,482,482,482,0
20230824,134700,18059485,482,482,482,482,0
20230824,134600,18059485,482,482,482,482,0
20230824,134500,18059485,482,482,482,482,0
20230824,134400,18059485,482,480,482,480,17
20230824,134300,18051308,481,481,481,481,0
20230824,134200,18051308,481,481,481,481,2
20230824,134100,18050346,481,481,481,481,5
20230824,134000,18047941,481,481,481,481,0
20230824,133900,18047941,481,481,481,481,3
20230824,133800,18046498,482,482,482,482,1
20230824,133700,18046016,482,482,482,482,1
20230824,133600,18045534,482,482,482,482,100
20230824,133500,17997334,482,482,482,482,0
20230824,133400,17997334,482,482,482,482,0
20230824,133300,17997334,482,482,482,482,0
20230824,133200,17997334,482,482,482,482,0
20230824,133100,17997334,482,482,482,482,0
20230824,133000,17997334,482,482,482,482,0
20230824,132900,17997334,482,482,482,482,0
20230824,132800,17997334,482,482,482,482,1
20230824,132700,17996852,482,482,482,482,0
20230824,132600,17996852,482,482,482,482,0
20230824,132500,17996852,482,482,482,482,0
20230824,132400,17996852,482,482,482,482,0
20230824,132300,17996852,482,482,482,482,0
20230824,132200,17996852,482,482,482,482,0
20230824,132100,17996852,482,482,482,482,15
20230824,132000,17989622,482,482,482,482,0
20230824,131900,17989622,482,482,482,482,2
20230824,131800,17988658,482,482,482,482,0
20230824,131700,17988658,482,482,482,482,0
20230824,131600,17988658,482,482,482,482,0
20230824,131500,17988658,482,482,482,482,0
20230824,131400,17988658,482,482,482,482,0
20230824,131300,17988658,482,482,482,482,0
20230824,131200,17988658,482,482,482,482,5
20230824,131100,17986248,482,482,482,482,0
20230824,131000,17986248,482,482,482,482,0
20230824,130900,17986248,482,482,482,482,5
20230824,130800,17983838,480,480,480,480,0
20230824,130700,17983838,480,480,480,480,0
20230824,130600,17983838,480,480,480,480,0
20230824,130500,17983838,480,481,481,480,2030
20230824,130400,17008336,482,482,482,482,0
20230824,130300,17008336,482,482,482,482,5
20230824,130200,17005926,482,482,482,482,5000
20230824,130100,14595926,482,482,482,482,2
20230824,130000,14594962,482,482,482,482,0
20230824,125900,14594962,482,482,482,482,1
20230824,125800,14594480,482,482,482,482,0
20230824,125700,14594480,482,482,482,482,0
20230824,125600,14594480,482,482,482,482,0
20230824,125500,14594480,482,482,482,482,0
20230824,125400,14594480,482,482,482,482,0
20230824,125300,14594480,482,482,482,482,0
20230824,125200,14594480,482,482,482,482,0
20230824,125100,14594480,482,482,482,482,2
20230824,125000,14593516,480,480,480,480,0
20230824,124900,14593516,480,480,480,480,379
20230824,124800,14411596,480,481,481,480,1502
20230824,124700,13689596,482,482,482,482,2
20230824,124600,13688632,482,482,482,482,547
20230824,124500,13424978,482,482,482,482,167
20230824,124400,13344484,482,482,482,482,0
20230824,124300,13344484,482,482,482,482,5
20230824,124200,13342074,482,482,482,482,0
20230824,124100,13342074,482,482,482,482,0
20230824,124000,13342074,482,482,482,482,0
20230824,123900,13342074,482,482,482,482,2
20230824,123800,13341110,482,482,482,482,0
20230824,123700,13341110,482,482,482,482,0
20230824,123600,13341110,482,482,482,482,0
20230824,123500,13341110,482,482,482,482,0
20230824,123400,13341110,482,482,482,482,0
20230824,123300,13341110,482,482,482,482,0
20230824,123200,13341110,482,482,482,482,3
20230824,123100,13339664,482,482,482,482,10
20230824,123000,13334844,481,481,481,481,0
20230824,122900,13334844,481,481,481,481,0
20230824,122800,13334844,481,481,481,481,0
20230824,122700,13334844,481,481,481,481,0
20230824,122600,13334844,481,481,481,481,0
20230824,122500,13334844,481,481,481,481,0
20230824,122400,13334844,481,481,481,481,0
20230824,122300,13334844,481,481,481,481,0
20230824,122200,13334844,481,481,481,481,1
20230824,122100,13334363,480,480,480,480,0
20230824,122000,13334363,480,480,480,480,0
20230824,121900,13334363,480,480,480,480,0
20230824,121800,13334363,480,480,480,480,0
20230824,121700,13334363,480,480,480,480,0
20230824,121600,13334363,480,480,480,480,0
20230824,121500,13334363,480,480,480,480,0
20230824,121400,13334363,480,480,480,480,0
20230824,121300,13334363,480,480,480,480,0
20230824,121200,13334363,480,480,480,480,0
20230824,121100,13334363,480,480,480,480,0
20230824,121000,13334363,480,480,480,480,0
20230824,120900,13334363,480,480,480,480,0
20230824,120800,13334363,480,481,481,480,475
20230824,120700,13106355,481,481,481,481,0
20230824,120600,13106355,481,481,481,481,2017
20230824,120500,12136178,482,482,482,482,0
20230824,120400,12136178,482,482,482,482,1323
20230824,120300,11498492,482,482,482,482,0
20230824,120200,11498492,482,482,482,482,0
20230824,120100,11498492,482,482,482,482,0
20230824,120000,11498492,482,482,482,482,209
20230824,115900,11397754,483,483,483,483,0
20230824,115800,11397754,483,483,483,483,0
20230824,115700,11397754,483,483,483,483,202
20230824,115600,11300188,483,483,483,483,0
20230824,115500,11300188,483,483,483,483,0
20230824,115400,11300188,483,483,483,483,0
20230824,115300,11300188,483,483,483,483,0
20230824,115200,11300188,483,483,483,483,0
20230824,115100,11300188,483,483,483,483,0
20230824,115000,11300188,483,483,483,483,0
20230824,114900,11300188,483,483,483,483,1
20230824,114800,11299705,483,483,483,483,144
20230824,114700,11230153,484,484,484,484,1190
20230824,114600,10654193,484,484,484,484,0
20230824,114500,10654193,484,484,484,484,10
20230824,114400,10649353,484,484,484,484,190
20230824,114300,10557393,484,484,484,484,3
20230824,114200,10555941,484,484,484,484,1010
20230824,114100,10067101,484,484,484,484,0
20230824,114000,10067101,484,484,484,484,28
20230824,113900,10053549,484,484,484,484,0
20230824,113800,10053549,484,484,484,484,0
20230824,113700,10053549,484,484,484,484,0
20230824,113600,10053549,484,484,484,484,0
20230824,113500,10053549,484,484,484,484,0
20230824,113400,10053549,484,484,484,484,0
20230824,113300,10053549,484,484,484,484,0
20230824,113200,10053549,484,484,484,484,1
20230824,113100,10053065,484,484,484,484,1
20230824,113000,10052581,483,483,483,483,0
20230824,112900,10052581,483,484,484,483,2
20230824,112800,10051614,484,484,484,484,0
20230824,112700,10051614,484,484,484,484,0
20230824,112600,10051614,484,484,484,484,0
20230824,112500,10051614,484,484,484,484,0
20230824,112400,10051614,484,484,484,484,0
20230824,112300,10051614,484,484,484,484,0
20230824,112200,10051614,484,484,484,484,0
20230824,112100,10051614,484,484,484,484,0
20230824,112000,10051614,484,484,484,484,0
20230824,111900,10051614,484,484,484,484,0
20230824,111800,10051614,484,484,484,484,0
20230824,111700,10051614,484,484,484,484,0
20230824,111600,10051614,484,484,484,484,0
20230824,111500,10051614,484,484,484,484,0
20230824,111400,10051614,484,483,484,483,101
20230824,111300,10002830,483,483,483,483,7
20230824,111200,9999449,483,483,483,483,0
20230824,111100,9999449,483,483,483,483,0
20230824,111000,9999449,483,483,483,483,0
20230824,110900,9999449,483,483,483,483,901
20230824,110800,9564266,483,483,483,483,0
20230824,110700,9564266,483,483,483,483,10
20230824,110600,9559436,483,483,483,483,0
20230824,110500,9559436,483,483,483,483,0
20230824,110400,9559436,483,483,483,483,6
20230824,110300,9556538,483,483,483,483,0
20230824,110200,9556538,483,483,483,483,0
20230824,110100,9556538,483,483,483,483,0
20230824,110000,9556538,483,483,483,483,150
20230824,105900,9484088,483,483,483,483,989
20230824,105800,9006401,483,483,483,483,211
20230824,105700,8904488,483,483,483,483,0
20230824,105600,8904488,483,483,483,483,4
20230824,105500,8902556,484,484,484,484,197
20230824,105400,8807208,484,484,484,484,1
20230824,105300,8806724,484,484,484,484,0
20230824,105200,8806724,484,484,484,484,0
20230824,105100,8806724,484,484,484,484,1
20230824,105000,8806240,484,484,484,484,0
20230824,104900,8806240,484,484,484,484,0
20230824,104800,8806240,484,484,484,484,0
20230824,104700,8806240,484,484,484,484,0
20230824,104600,8806240,484,484,484,484,0
20230824,104500,8806240,484,484,484,484,0
20230824,104400,8806240,484,484,484,484,0
20230824,104300,8806240,484,484,484,484,4
20230824,104200,8804304,484,484,484,484,0
20230824,104100,8804304,484,484,484,484,0
20230824,104000,8804304,484,484,484,484,0
20230824,103900,8804304,484,484,484,484,0
20230824,103800,8804304,484,484,484,484,0
20230824,103700,8804304,484,484,484,484,2094
20230824,103600,7790808,484,484,484,484,0
20230824,103500,7790808,484,484,484,484,0
20230824,103400,7790808,484,484,484,484,0
20230824,103300,7790808,484,484,484,484,0
20230824,103200,7790808,484,484,484,484,0
20230824,103100,7790808,484,484,484,484,30
20230824,103000,7776288,482,482,482,482,1001
20230824,102900,7293806,482,482,482,482,0
20230824,102800,7293806,482,482,482,482,1
20230824,102700,7293324,484,484,484,484,1
20230824,102600,7292840,484,484,484,484,0
20230824,102500,7292840,484,484,484,484,14
20230824,102400,7286064,484,484,484,484,0
20230824,102300,7286064,484,483,484,483,73
20230824,102200,7250743,483,484,484,483,311
20230824,102100,7100230,485,485,485,485,0
20230824,102000,7100230,485,485,485,485,0
20230824,101900,7100230,485,485,485,485,0
20230824,101800,7100230,485,485,485,485,300
20230824,101700,6954730,485,485,485,485,0
20230824,101600,6954730,485,484,485,484,2
20230824,101500,6953761,484,485,485,484,45
20230824,101400,6931937,485,485,485,485,0
20230824,101300,6931937,485,485,485,485,0
20230824,101200,6931937,485,485,485,485,5
20230824,101100,6929512,485,485,485,485,0
20230824,101000,6929512,485,485,485,485,0
20230824,100900,6929512,485,485,485,485,0
20230824,100800,6929512,485,485,485,485,0
20230824,100700,6929512,485,485,485,485,0
20230824,100600,6929512,485,485,485,485,17
20230824,100500,6921267,487,487,487,487,0
20230824,100400,6921267,487,487,487,487,0
20230824,100300,6921267,487,487,487,487,0
20230824,100200,6921267,487,487,487,487,0
20230824,100100,6921267,487,487,487,487,0
20230824,100000,6921267,487,487,487,487,3
20230824,095900,6919806,486,486,486,486,0
20230824,095800,6919806,486,486,486,486,59
20230824,095700,6891132,488,488,488,488,0
20230824,095600,6891132,488,487,488,487,30
20230824,095500,6876496,487,486,487,486,53
20230824,095400,6850718,486,486,486,486,0
20230824,095300,6850718,486,486,486,486,0
20230824,095200,6850718,486,486,486,486,0
20230824,095100,6850718,486,486,486,486,2
20230824,095000,6849746,487,487,487,487,0
20230824,094900,6849746,487,487,487,487,0
20230824,094800,6849746,487,487,487,487,0
20230824,094700,6849746,487,487,487,487,10
20230824,094600,6844876,488,488,488,488,0
20230824,094500,6844876,488,488,488,488,0
20230824,094400,6844876,488,488,488,488,0
20230824,094300,6844876,488,488,488,488,0
20230824,094200,6844876,488,487,488,487,678
20230824,094100,6514049,488,488,488,488,0
20230824,094000,6514049,488,488,488,488,0
20230824,093900,6514049,488,489,490,488,1183
20230824,093800,5934397,488,490,490,488,120
20230824,093700,5875777,488,488,488,488,220
20230824,093600,5768417,488,488,488,488,1
20230824,093500,5767929,488,488,488,487,11
20230824,093400,5762562,488,488,488,488,11
20230824,093300,5757194,488,488,488,488,31
20230824,093200,5742066,488,488,488,488,0
20230824,093100,5742066,488,488,488,488,245
20230824,093000,5622506,488,488,488,488,3
20230824,092900,5621042,479,488,488,479,1582
20230824,092800,4857007,488,488,488,488,25
20230824,092700,4844807,490,490,490,490,0
20230824,092600,4844807,490,490,490,490,0
20230824,092500,4844807,490,490,490,490,0
20230824,092400,4844807,490,488,490,488,104
20230824,092300,4793951,489,489,489,489,200
20230824,092200,4696151,490,490,490,490,0
20230824,092100,4696151,490,490,490,490,0
20230824,092000,4696151,490,489,490,489,599
20230824,091900,4402697,490,490,490,489,2737
20230824,091800,3061621,490,490,490,490,0
20230824,091700,3061621,490,490,490,490,0
20230824,091600,3061621,490,490,490,490,13
20230824,091500,3055251,490,487,490,487,2878
20230824,091400,1653626,486,486,486,486,9
20230824,091300,1649252,486,487,487,486,101
20230824,091200,1600066,487,487,487,487,48
20230824,091100,1576690,487,487,487,487,0
20230824,091000,1576690,487,487,487,487,4
20230824,090900,1574742,487,487,487,487,0
20230824,090800,1574742,487,486,487,486,101
20230824,090700,1525556,487,487,487,487,0
20230824,090600,1525556,487,487,487,487,0
20230824,090500,1525556,487,487,487,487,1
20230824,090400,1525069,486,486,486,486,702
20230824,090300,1183897,487,487,487,487,0
20230824,090200,1183897,487,487,487,487,1
20230824,090100,1183410,486,486,486,486,906
20230824,090000,743094,486,486,486,486,1529