stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191300,488130404,525,525,525,525,3292
20230807,191200,488130404,525,525,525,525,0
20230807,191100,488130404,525,525,525,525,0
20230807,191000,488130404,525,525,525,525,0
20230807,190900,488130404,525,525,525,525,0
20230807,190800,488130404,525,525,525,525,0
20230807,190700,488130404,525,525,525,525,0
20230807,190600,488130404,525,525,525,525,0
20230807,190500,488130404,525,525,525,525,0
20230807,190400,488130404,525,525,525,525,0
20230807,190300,488130404,525,525,525,525,0
20230807,190200,488130404,525,525,525,525,0
20230807,190100,488130404,525,525,525,525,0
20230807,190000,488130404,525,525,525,525,0
20230807,185900,488130404,525,525,525,525,0
20230807,185800,488130404,525,525,525,525,0
20230807,185700,488130404,525,525,525,525,0
20230807,185600,488130404,525,525,525,525,0
20230807,185500,488130404,525,525,525,525,0
20230807,185400,488130404,525,525,525,525,0
20230807,185300,488130404,525,525,525,525,0
20230807,185200,488130404,525,525,525,525,0
20230807,185100,488130404,525,525,525,525,0
20230807,185000,488130404,525,525,525,525,0
20230807,184900,488130404,525,525,525,525,0
20230807,184800,488130404,525,525,525,525,0
20230807,184700,488130404,525,525,525,525,0
20230807,184600,488130404,525,525,525,525,0
20230807,184500,488130404,525,525,525,525,0
20230807,184400,488130404,525,525,525,525,0
20230807,184300,488130404,525,525,525,525,3292
20230807,184200,488130404,525,525,525,525,0
20230807,184100,488130404,525,525,525,525,0
20230807,184000,488130404,525,525,525,525,0
20230807,183900,488130404,525,525,525,525,0
20230807,183800,488130404,525,525,525,525,0
20230807,183700,488130404,525,525,525,525,0
20230807,183600,488130404,525,525,525,525,0
20230807,183500,488130404,525,525,525,525,0
20230807,183400,488130404,525,525,525,525,0
20230807,183300,488130404,525,525,525,525,0
20230807,183200,488130404,525,525,525,525,0
20230807,183100,488130404,525,525,525,525,0
20230807,183000,488130404,525,525,525,525,0
20230807,182900,488130404,525,525,525,525,0
20230807,182800,488130404,525,525,525,525,0
20230807,182700,488130404,525,525,525,525,0
20230807,182600,488130404,525,525,525,525,0
20230807,182500,488130404,525,525,525,525,0
20230807,182400,488130404,525,525,525,525,0
20230807,182300,488130404,525,525,525,525,0
20230807,182200,488130404,525,525,525,525,0
20230807,182100,488130404,525,525,525,525,0
20230807,182000,488130404,525,525,525,525,0
20230807,181900,488130404,525,525,525,525,0
20230807,181800,488130404,525,525,525,525,0
20230807,181700,488130404,525,525,525,525,0
20230807,181600,488130404,525,525,525,525,0
20230807,181500,488130404,525,525,525,525,0
20230807,181400,488130404,525,525,525,525,0
20230807,181300,488130404,525,525,525,525,3292
20230807,181200,488130404,525,525,525,525,0
20230807,181100,488130404,525,525,525,525,0
20230807,181000,488130404,525,525,525,525,0
20230807,180900,488130404,525,525,525,525,0
20230807,180800,488130404,525,525,525,525,0
20230807,180700,488130404,525,525,525,525,0
20230807,180600,488130404,525,525,525,525,0
20230807,180500,488130404,525,525,525,525,0
20230807,180400,488130404,525,525,525,525,0
20230807,180300,488130404,525,525,525,525,0
20230807,180200,488130404,525,525,525,525,0
20230807,180100,488130404,525,525,525,525,0
20230807,180000,488130404,525,525,525,525,0
20230807,175900,488130404,525,525,525,525,0
20230807,175800,488130404,525,525,525,525,0
20230807,175700,488130404,525,525,525,525,0
20230807,175600,488130404,525,525,525,525,0
20230807,175500,488130404,525,525,525,525,0
20230807,175400,488130404,525,525,525,525,0
20230807,175300,488130404,525,525,525,525,0
20230807,175200,488130404,525,525,525,525,0
20230807,175100,488130404,525,525,525,525,0
20230807,175000,488130404,525,525,525,525,0
20230807,174900,488130404,525,525,525,525,0
20230807,174800,488130404,525,525,525,525,0
20230807,174700,488130404,525,525,525,525,0
20230807,174600,488130404,525,525,525,525,0
20230807,174500,488130404,525,525,525,525,0
20230807,174400,488130404,525,525,525,525,0
20230807,174300,488130404,525,525,525,525,3292
20230807,174200,488130404,525,525,525,525,0
20230807,174100,488130404,525,525,525,525,0
20230807,174000,488130404,525,525,525,525,0
20230807,173900,488130404,525,525,525,525,0
20230807,173800,488130404,525,525,525,525,0
20230807,173700,488130404,525,525,525,525,0
20230807,173600,488130404,525,525,525,525,0
20230807,173500,488130404,525,525,525,525,0
20230807,173400,488130404,525,525,525,525,0
20230807,173300,488130404,525,525,525,525,0
20230807,173200,488130404,525,525,525,525,0
20230807,173100,488130404,525,525,525,525,0
20230807,173000,488130404,525,525,525,525,0
20230807,172900,488130404,525,525,525,525,0
20230807,172800,488130404,525,525,525,525,0
20230807,172700,488130404,525,525,525,525,0
20230807,172600,488130404,525,525,525,525,0
20230807,172500,488130404,525,525,525,525,0
20230807,172400,488130404,525,525,525,525,0
20230807,172300,488130404,525,525,525,525,0
20230807,172200,488130404,525,525,525,525,0
20230807,172100,488130404,525,525,525,525,0
20230807,172000,488130404,525,525,525,525,0
20230807,171900,488130404,525,525,525,525,0
20230807,171800,488130404,525,525,525,525,0
20230807,171700,488130404,525,525,525,525,0
20230807,171600,488130404,525,525,525,525,0
20230807,171500,488130404,525,525,525,525,0
20230807,171400,488130404,525,525,525,525,0
20230807,171300,488130404,525,525,525,525,3292
20230807,171200,488130404,525,525,525,525,0
20230807,171100,488130404,525,525,525,525,0
20230807,171000,488130404,525,525,525,525,0
20230807,170900,488130404,525,525,525,525,0
20230807,170800,488130404,525,525,525,525,0
20230807,170700,488130404,525,525,525,525,0
20230807,170600,488130404,525,525,525,525,0
20230807,170500,488130404,525,525,525,525,0
20230807,170400,488130404,525,525,525,525,0
20230807,170300,488130404,525,525,525,525,0
20230807,170200,488130404,525,525,525,525,0
20230807,170100,488130404,525,525,525,525,0
20230807,170000,488130404,525,525,525,525,0
20230807,165900,488130404,525,525,525,525,0
20230807,165800,488130404,525,525,525,525,0
20230807,165700,488130404,525,525,525,525,0
20230807,165600,488130404,525,525,525,525,0
20230807,165500,488130404,525,525,525,525,0
20230807,165400,488130404,525,525,525,525,0
20230807,165300,488130404,525,525,525,525,0
20230807,165200,488130404,525,525,525,525,0
20230807,165100,488130404,525,525,525,525,0
20230807,165000,488130404,525,525,525,525,0
20230807,164900,488130404,525,525,525,525,0
20230807,164800,488130404,525,525,525,525,0
20230807,164700,488130404,525,525,525,525,0
20230807,164600,488130404,525,525,525,525,0
20230807,164500,488130404,525,525,525,525,0
20230807,164400,488130404,525,525,525,525,0
20230807,164300,488130404,525,525,525,525,3292
20230807,164200,488130404,525,525,525,525,0
20230807,164100,488130404,525,525,525,525,0
20230807,164000,488130404,525,525,525,525,0
20230807,163900,488130404,525,525,525,525,0
20230807,163800,488130404,525,525,525,525,0
20230807,163700,488130404,525,525,525,525,0
20230807,163600,488130404,525,525,525,525,0
20230807,163500,488130404,525,525,525,525,0
20230807,163400,488130404,525,525,525,525,0
20230807,163300,488130404,525,525,525,525,0
20230807,163200,488130404,525,525,525,525,0
20230807,163100,488130404,525,525,525,525,0
20230807,163000,488130404,525,525,525,525,0
20230807,162900,488130404,525,525,525,525,0
20230807,162800,488130404,525,525,525,525,0
20230807,162700,488130404,525,525,525,525,0
20230807,162600,488130404,525,525,525,525,0
20230807,162500,488130404,525,525,525,525,0
20230807,162400,488130404,525,525,525,525,0
20230807,162300,488130404,525,525,525,525,0
20230807,162200,488130404,525,525,525,525,0
20230807,162100,488130404,525,525,525,525,0
20230807,162000,488130404,525,525,525,525,0
20230807,161900,488130404,525,525,525,525,0
20230807,161800,488130404,525,525,525,525,0
20230807,161700,488130404,525,525,525,525,0
20230807,161600,488130404,525,525,525,525,0
20230807,161500,488130404,525,525,525,525,0
20230807,161400,488130404,525,525,525,525,0
20230807,161300,488130404,525,525,525,525,3292
20230807,161200,488130404,525,525,525,525,0
20230807,161100,488130404,525,525,525,525,0
20230807,161000,488130404,525,525,525,525,0
20230807,160900,488130404,525,525,525,525,0
20230807,160800,488130404,525,525,525,525,0
20230807,160700,488130404,525,525,525,525,0
20230807,160600,488130404,525,525,525,525,0
20230807,160500,488130404,525,525,525,525,0
20230807,160400,488130404,525,525,525,525,0
20230807,160300,488130404,525,525,525,525,0
20230807,160200,488130404,525,525,525,525,0
20230807,160100,488130404,525,525,525,525,0
20230807,160000,488130404,525,525,525,525,0
20230807,155900,488130404,525,525,525,525,0
20230807,155800,488130404,525,525,525,525,0
20230807,155700,488130404,525,525,525,525,0
20230807,155600,488130404,525,525,525,525,0
20230807,155500,488130404,525,525,525,525,0
20230807,155400,488130404,525,525,525,525,0
20230807,155300,488130404,525,525,525,525,0
20230807,155200,488130404,525,525,525,525,0
20230807,155100,488130404,525,525,525,525,0
20230807,155000,488130404,525,525,525,525,0
20230807,154900,488130404,525,525,525,525,0
20230807,154800,488130404,525,525,525,525,0
20230807,154700,488130404,525,525,525,525,0
20230807,154600,488130404,525,525,525,525,0
20230807,154500,488130404,525,525,525,525,0
20230807,154400,488130404,525,525,525,525,0
20230807,154300,488130404,525,525,525,525,3292
20230807,154200,488130404,525,525,525,525,0
20230807,154100,488130404,525,525,525,525,0
20230807,154000,488130404,525,525,525,525,0
20230807,153900,488130404,525,525,525,525,0
20230807,153800,488130404,525,525,525,525,0
20230807,153700,488130404,525,525,525,525,0
20230807,153600,488130404,525,525,525,525,0
20230807,153500,488130404,525,525,525,525,0
20230807,153400,488130404,525,525,525,525,0
20230807,153300,488130404,525,525,525,525,0
20230807,153200,488130404,525,525,525,525,0
20230807,153100,488130404,525,525,525,525,0
20230807,153000,488130404,525,525,525,525,3292
20230807,152900,486402104,526,526,526,526,0
20230807,152800,486402104,526,526,526,526,0
20230807,152700,486402104,526,526,526,526,0
20230807,152600,486402104,526,526,526,526,0
20230807,152500,486402104,526,526,526,526,0
20230807,152400,486402104,526,526,526,526,0
20230807,152300,486402104,526,526,526,526,0
20230807,152200,486402104,526,526,526,526,0
20230807,152100,486402104,526,526,526,526,0
20230807,152000,486402104,526,526,526,526,0
20230807,151900,486402104,526,526,526,526,10
20230807,151800,486396844,526,525,526,525,707
20230807,151700,486025378,526,525,526,525,985
20230807,151600,485508230,525,526,526,525,56
20230807,151500,485478812,526,526,526,526,0
20230807,151400,485478812,526,525,526,525,1963
20230807,151300,484448236,525,523,525,523,5001
20230807,151200,481832711,525,525,525,524,3301
20230807,151100,480102686,525,525,525,525,0
20230807,151000,480102686,525,524,525,524,2083
20230807,150900,479009193,524,524,524,524,491
20230807,150800,478751909,524,526,526,524,8988
20230807,150700,474041657,526,526,526,526,1
20230807,150600,474041131,525,525,526,525,1588
20230807,150500,473207425,525,526,526,525,13521
20230807,150400,466102017,527,527,527,527,2
20230807,150300,466100963,527,526,527,526,6900
20230807,150200,462464683,527,527,527,526,4073
20230807,150100,460322282,526,525,526,525,25505
20230807,150000,446909052,526,526,526,525,5231
20230807,145900,444162208,526,526,526,525,5385
20230807,145800,441334682,526,526,526,526,538
20230807,145700,441051694,527,527,527,527,0
20230807,145600,441051694,527,526,527,526,6298
20230807,145500,437736509,525,525,525,525,180
20230807,145400,437642009,526,526,526,526,100
20230807,145300,437589409,526,526,526,526,100
20230807,145200,437536809,526,526,526,526,100
20230807,145100,437484209,526,526,526,526,56
20230807,145000,437454753,525,525,525,525,0
20230807,144900,437454753,525,525,525,525,5
20230807,144800,437452128,525,526,526,525,6101
20230807,144700,434249102,526,527,527,526,494
20230807,144600,433989256,527,526,527,526,6
20230807,144500,433986099,526,526,526,526,424
20230807,144400,433763075,526,527,527,526,583
20230807,144300,433456415,527,527,527,527,588
20230807,144200,433146539,527,527,527,527,9
20230807,144100,433141796,527,527,527,527,0
20230807,144000,433141796,527,527,527,527,0
20230807,143900,433141796,527,525,527,525,20001
20230807,143800,422606954,526,526,526,525,15081
20230807,143700,414674428,526,525,526,525,13
20230807,143600,414667602,526,526,526,526,0
20230807,143500,414667602,526,526,526,526,0
20230807,143400,414667602,526,526,526,526,18
20230807,143300,414658134,526,525,526,525,21
20230807,143200,414647108,528,528,528,528,0
20230807,143100,414647108,528,528,528,528,0
20230807,143000,414647108,528,528,528,528,0
20230807,142900,414647108,528,528,528,525,1286
20230807,142800,413971952,528,528,528,528,1
20230807,142700,413971424,528,527,528,525,2938
20230807,142600,412428969,527,527,527,526,1173
20230807,142500,411810961,526,526,526,526,4771
20230807,142400,409301415,529,529,529,529,2
20230807,142300,409300357,530,530,530,530,2
20230807,142200,409299297,527,527,529,527,14147
20230807,142100,401838827,527,524,527,524,9364
20230807,142000,396916265,523,522,523,522,568
20230807,141900,396619679,523,523,523,523,350
20230807,141800,396436629,523,524,524,523,102
20230807,141700,396383183,524,525,525,524,86
20230807,141600,396338118,524,524,524,524,100
20230807,141500,396285718,524,524,525,524,410
20230807,141400,396070877,524,524,524,524,0
20230807,141300,396070877,524,524,524,524,0
20230807,141200,396070877,524,524,524,524,1
20230807,141100,396070353,525,525,525,525,1000
20230807,141000,395545353,525,526,526,525,23
20230807,140900,395533258,524,525,526,524,5
20230807,140800,395530635,524,524,524,524,93
20230807,140700,395481903,523,523,523,523,0
20230807,140600,395481903,523,524,524,523,3198
20230807,140500,393808743,524,524,524,524,718
20230807,140400,393432511,523,523,523,523,1
20230807,140300,393431988,523,525,525,523,150
20230807,140200,393353518,526,525,526,525,2
20230807,140100,393352467,524,524,524,524,38
20230807,140000,393332555,528,528,528,528,0
20230807,135900,393332555,528,527,528,524,4302
20230807,135800,391064285,528,528,528,528,1
20230807,135700,391063757,526,526,526,526,1176
20230807,135600,390445181,526,529,529,526,1223
20230807,135500,389801880,529,527,529,527,5
20230807,135400,389799239,529,527,529,526,603
20230807,135300,389481607,529,529,529,529,1
20230807,135200,389481078,530,527,530,527,110
20230807,135100,389422784,530,528,530,528,1338
20230807,135000,388714320,530,531,531,528,3773
20230807,134900,386714434,531,527,531,527,43751
20230807,134800,363550776,527,524,527,524,22829
20230807,134700,351554699,524,523,524,523,1001
20230807,134600,351031175,523,524,524,523,175
20230807,134500,350939539,524,524,524,524,600
20230807,134400,350625139,523,523,523,523,0
20230807,134300,350625139,523,523,523,523,0
20230807,134200,350625139,523,523,523,523,0
20230807,134100,350625139,523,523,523,523,921
20230807,134000,350143456,523,523,523,523,0
20230807,133900,350143456,523,523,523,523,63
20230807,133800,350110507,523,523,523,523,5
20230807,133700,350107892,523,523,523,523,0
20230807,133600,350107892,523,524,524,523,5
20230807,133500,350105275,524,524,524,523,196
20230807,133400,350002572,524,524,524,524,2
20230807,133300,350001524,524,524,524,524,0
20230807,133200,350001524,524,524,524,524,5
20230807,133100,349998904,524,524,524,524,1
20230807,133000,349998380,524,522,524,522,8
20230807,132900,349994190,524,524,524,524,2
20230807,132800,349993142,526,523,526,519,28001
20230807,132700,335413614,526,526,526,523,5939
20230807,132600,332289712,526,526,526,525,1317
20230807,132500,331597903,526,526,526,526,1
20230807,132400,331597377,526,527,528,526,4634
20230807,132300,329155879,528,528,528,528,1620
20230807,132200,328300519,528,526,529,526,15008
20230807,132100,320372578,527,524,527,524,15000
20230807,132000,312495489,524,521,524,521,19698
20230807,131900,302200137,521,519,521,519,17242
20230807,131800,293234299,520,520,520,520,500
20230807,131700,292974299,520,520,520,520,100
20230807,131600,292922299,520,520,520,519,641
20230807,131500,292589411,520,520,520,520,401
20230807,131400,292380891,520,520,520,520,5
20230807,131300,292378291,519,519,519,519,500
20230807,131200,292118791,520,520,520,520,3899
20230807,131100,290091311,521,521,521,521,100
20230807,131000,290039211,521,521,521,521,5
20230807,130900,290036606,521,521,521,521,21
20230807,130800,290025665,520,520,520,520,0
20230807,130700,290025665,520,520,520,520,0
20230807,130600,290025665,520,520,520,520,57
20230807,130500,289996025,520,520,520,520,1
20230807,130400,289995505,520,520,520,520,0
20230807,130300,289995505,520,520,520,520,198
20230807,130200,289892545,520,520,520,520,3202
20230807,130100,288227505,521,522,522,521,17
20230807,130000,288218646,522,522,522,522,0
20230807,125900,288218646,522,522,522,522,21
20230807,125800,288207684,522,522,522,522,3
20230807,125700,288206118,520,520,520,520,200
20230807,125600,288102118,520,522,522,520,26
20230807,125500,288088572,522,520,522,520,2879
20230807,125400,286591488,522,522,522,522,4
20230807,125300,286589400,521,522,522,521,16165
20230807,125200,278163270,523,523,523,523,1
20230807,125100,278162747,522,523,523,522,8
20230807,125000,278158566,523,523,523,523,52
20230807,124900,278131370,523,523,523,523,36
20230807,124800,278112542,522,522,522,522,1
20230807,124700,278112020,522,522,522,522,0
20230807,124600,278112020,522,522,522,522,505
20230807,124500,277848410,523,523,523,523,1
20230807,124400,277847887,523,523,523,522,25
20230807,124300,277834815,523,523,523,523,0
20230807,124200,277834815,523,523,523,523,1
20230807,124100,277834292,522,522,522,522,792
20230807,124000,277420868,522,523,523,522,10
20230807,123900,277415646,523,523,523,523,18
20230807,123800,277406232,523,522,523,522,7003
20230807,123700,273750665,523,523,523,523,30
20230807,123600,273734975,523,522,523,522,5766
20230807,123500,270725122,522,522,522,522,479
20230807,123400,270475084,523,523,523,523,116
20230807,123300,270414416,523,522,523,522,601
20230807,123200,270100693,523,523,523,523,0
20230807,123100,270100693,523,523,523,523,0
20230807,123000,270100693,523,523,523,523,5
20230807,122900,270098078,523,522,523,522,283
20230807,122800,269950329,523,523,523,523,800
20230807,122700,269531929,523,523,523,523,1
20230807,122600,269531406,522,522,522,522,106
20230807,122500,269476074,522,522,522,522,20
20230807,122400,269465634,522,522,522,522,679
20230807,122300,269111196,521,521,521,521,0
20230807,122200,269111196,521,522,522,521,146
20230807,122100,269035016,522,522,522,522,0
20230807,122000,269035016,522,522,522,522,5
20230807,121900,269032406,522,522,522,522,28
20230807,121800,269017790,522,522,522,522,196
20230807,121700,268915478,522,522,522,522,0
20230807,121600,268915478,522,522,522,522,0
20230807,121500,268915478,522,522,522,522,141
20230807,121400,268841876,522,522,522,522,51
20230807,121300,268815254,521,521,521,521,3
20230807,121200,268813691,522,522,522,522,791
20230807,121100,268400789,523,523,523,523,28
20230807,121000,268386145,522,521,522,521,3404
20230807,120900,266609358,522,522,522,522,602
20230807,120800,266295114,522,522,522,522,3
20230807,120700,266293548,522,522,522,522,2
20230807,120600,266292504,522,522,522,522,3
20230807,120500,266290938,522,522,522,522,0
20230807,120400,266290938,522,521,522,521,6
20230807,120300,266287811,522,522,522,522,1
20230807,120200,266287289,521,521,521,521,5606
20230807,120100,263366563,520,520,520,520,0
20230807,120000,263366563,520,520,520,520,2009
20230807,115900,262321883,521,521,521,521,40
20230807,115800,262301043,521,521,521,521,0
20230807,115700,262301043,521,521,521,521,1
20230807,115600,262300522,521,521,521,521,2
20230807,115500,262299480,521,521,521,521,4
20230807,115400,262297396,521,521,521,521,0
20230807,115300,262297396,521,521,521,521,1
20230807,115200,262296875,521,521,521,521,12
20230807,115100,262290623,521,521,521,521,1
20230807,115000,262290102,520,520,520,520,11
20230807,114900,262284382,520,520,520,520,4001
20230807,114800,260203862,522,522,522,522,10
20230807,114700,260198642,522,522,522,522,1
20230807,114600,260198120,522,520,522,520,50304
20230807,114500,234016978,520,520,520,520,1155
20230807,114400,233416378,520,520,520,519,53
20230807,114300,233388819,520,520,520,520,5166
20230807,114200,230702499,520,520,520,520,218
20230807,114100,230589139,521,521,521,521,5
20230807,114000,230586534,521,521,521,521,137
20230807,113900,230515157,521,521,521,521,1
20230807,113800,230514636,519,521,521,519,2754
20230807,113700,229085018,520,521,521,520,43
20230807,113600,229062655,521,521,521,521,5
20230807,113500,229060050,521,521,521,521,0
20230807,113400,229060050,521,521,521,521,5
20230807,113300,229057445,521,521,521,521,3
20230807,113200,229055882,521,521,521,521,200
20230807,113100,228951682,521,521,521,521,0
20230807,113000,228951682,521,521,521,521,0
20230807,112900,228951682,521,522,522,521,33
20230807,112800,228934469,522,522,522,522,6
20230807,112700,228931337,522,522,522,522,1
20230807,112600,228930815,522,522,522,522,0
20230807,112500,228930815,522,522,522,522,1
20230807,112400,228930293,522,522,522,522,82
20230807,112300,228887489,522,520,522,520,4501
20230807,112200,226546967,520,519,520,519,534
20230807,112100,226269321,519,520,520,519,5000
20230807,112000,223674138,519,520,520,519,8000
20230807,111900,219521352,520,520,520,520,0
20230807,111800,219521352,520,521,521,520,1626
20230807,111700,218675449,521,521,521,521,5
20230807,111600,218672844,521,520,521,520,3063
20230807,111500,217079965,520,519,520,519,2379
20230807,111400,215845214,519,519,519,519,5
20230807,111300,215842619,519,519,519,518,901
20230807,111200,215375301,519,519,519,519,151
20230807,111100,215296932,519,519,519,519,193
20230807,111000,215196765,519,520,520,519,614
20230807,110900,214878089,520,520,520,520,23
20230807,110800,214866129,520,520,520,520,1
20230807,110700,214865609,520,520,520,520,100
20230807,110600,214813609,520,518,520,518,1066
20230807,110500,214261411,518,518,518,518,2500
20230807,110400,212966411,518,518,518,518,0
20230807,110300,212966411,518,518,519,518,5728
20230807,110200,209999304,519,520,520,519,122
20230807,110100,209935984,520,520,520,520,610
20230807,110000,209618784,519,519,519,519,7857
20230807,105900,205541001,518,518,518,518,0
20230807,105800,205541001,518,519,519,518,4350
20230807,105700,203283401,518,518,518,518,1143
20230807,105600,202691327,518,520,520,518,332
20230807,105500,202519345,521,521,521,521,27
20230807,105400,202505278,521,521,521,521,52
20230807,105300,202478186,521,519,521,518,7080
20230807,105200,198803869,520,519,520,519,4779
20230807,105100,196321049,518,518,518,518,0
20230807,105000,196321049,518,518,518,518,2525
20230807,104900,195013099,515,515,515,515,6700
20230807,104800,191562599,515,519,519,515,10080
20230807,104700,186359265,519,519,519,519,2
20230807,104600,186358227,516,516,516,516,5306
20230807,104500,183620331,516,516,516,516,0
20230807,104400,183620331,516,518,518,516,48291
20230807,104300,158692401,518,519,519,518,28
20230807,104200,158677874,519,519,519,519,30
20230807,104100,158662304,519,519,519,519,104
20230807,104000,158608328,519,519,519,519,2598
20230807,103900,157259966,520,520,520,520,62
20230807,103800,157227726,520,520,520,520,1
20230807,103700,157227206,520,520,520,520,5
20230807,103600,157224606,519,519,519,519,17
20230807,103500,157215783,519,520,520,519,39
20230807,103400,157195534,520,520,520,520,21
20230807,103300,157184614,520,520,520,520,0
20230807,103200,157184614,520,520,520,520,4527
20230807,103100,154830574,520,520,520,520,0
20230807,103000,154830574,520,520,520,520,0
20230807,102900,154830574,520,520,520,520,700
20230807,102800,154466574,521,521,521,521,1463
20230807,102700,153704351,522,522,522,522,200
20230807,102600,153599951,522,522,522,522,8
20230807,102500,153595775,522,522,522,522,51
20230807,102400,153569153,522,522,522,522,101
20230807,102300,153516431,522,522,522,522,0
20230807,102200,153516431,522,522,522,522,10
20230807,102100,153511211,522,522,522,521,1030
20230807,102000,152974579,522,522,522,522,99
20230807,101900,152922901,521,521,521,521,1
20230807,101800,152922380,522,521,522,521,795
20230807,101700,152508073,521,521,521,521,300
20230807,101600,152351773,522,522,522,522,9
20230807,101500,152347075,522,522,522,522,0
20230807,101400,152347075,522,522,522,522,306
20230807,101300,152187343,522,522,522,522,1
20230807,101200,152186821,520,522,522,520,778
20230807,101100,151781305,522,520,522,520,4335
20230807,101000,149526552,520,520,520,520,4393
20230807,100900,147242192,520,520,520,520,28
20230807,100800,147227632,519,519,519,519,1310
20230807,100700,146547742,519,520,520,519,11
20230807,100600,146542032,518,517,518,517,4549
20230807,100500,144190026,520,520,520,517,52
20230807,100400,144163058,517,519,519,517,3646
20230807,100300,142274418,519,519,519,519,85
20230807,100200,142230303,520,520,520,520,29
20230807,100100,142215223,520,520,520,520,19
20230807,100000,142205343,520,520,520,520,200
20230807,095900,142101343,520,520,520,520,627
20230807,095800,141775303,520,520,520,520,2608
20230807,095700,140419143,519,520,520,519,124
20230807,095600,140354671,520,520,520,520,1
20230807,095500,140354151,520,520,520,520,5061
20230807,095400,137722431,520,520,520,520,1
20230807,095300,137721911,519,519,519,518,2357
20230807,095200,136498634,518,519,519,518,524
20230807,095100,136226679,519,519,519,519,52
20230807,095000,136199691,519,518,519,518,567
20230807,094900,135905884,518,518,518,518,40
20230807,094800,135885164,519,519,519,519,64
20230807,094700,135851948,519,519,520,519,3232
20230807,094600,134174538,519,520,520,519,180
20230807,094500,134081105,520,517,520,517,26746
20230807,094400,120215149,516,518,518,516,1109
20230807,094300,119640747,516,516,516,516,0
20230807,094200,119640747,516,516,516,516,0
20230807,094100,119640747,516,518,518,516,106
20230807,094000,119586039,518,517,518,517,5025
20230807,093900,116988089,517,517,517,517,48
20230807,093800,116963273,517,517,517,517,38
20230807,093700,116943627,516,517,517,516,2329
20230807,093600,115741835,516,517,518,516,876
20230807,093500,115289466,516,517,517,516,2555
20230807,093400,113969085,517,517,517,517,5
20230807,093300,113966500,517,517,517,516,138
20230807,093200,113895156,516,517,517,516,8329
20230807,093100,109590193,517,516,517,516,509
20230807,093000,109327540,517,516,517,515,7518
20230807,092900,105453250,516,516,516,516,5273
20230807,092800,102732382,516,515,516,515,1314
20230807,092700,102054668,516,516,516,515,8123
20230807,092600,97868989,515,516,516,515,1290
20230807,092500,97203361,516,515,516,515,11512
20230807,092400,91274669,516,518,518,515,18565
20230807,092300,81697098,517,517,518,517,4629
20230807,092200,79303898,518,518,518,518,341
20230807,092100,79127260,518,519,519,517,2502
20230807,092000,77830734,519,519,519,519,209
20230807,091900,77722263,519,519,519,519,20
20230807,091800,77711883,519,518,519,518,154
20230807,091700,77632110,519,519,519,519,962
20230807,091600,77132832,519,517,519,517,16352
20230807,091500,68671857,518,518,518,517,3862
20230807,091400,66674899,518,517,518,517,960
20230807,091300,66177949,517,518,518,517,2052
20230807,091200,65117036,518,518,518,517,2132
20230807,091100,64014351,517,518,518,516,1768
20230807,091000,63100503,517,517,518,516,2875
20230807,090900,61616480,518,516,518,516,6739
20230807,090800,58127228,516,516,518,516,21690
20230807,090700,46935186,516,516,518,516,11931
20230807,090600,40763767,517,517,517,516,6006
20230807,090500,37658884,517,517,517,517,3269
20230807,090400,35968811,517,519,519,517,3032
20230807,090300,34399745,517,520,520,517,10603
20230807,090200,28907789,521,520,521,520,3587
20230807,090100,27042349,521,525,525,521,31001
20230807,090000,10775562,525,527,527,525,20506