stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,191100,444447872,513,513,513,513,2777
20230824,191000,444447872,513,513,513,513,0
20230824,190900,444447872,513,513,513,513,0
20230824,190800,444447872,513,513,513,513,0
20230824,190700,444447872,513,513,513,513,0
20230824,190600,444447872,513,513,513,513,0
20230824,190500,444447872,513,513,513,513,0
20230824,190400,444447872,513,513,513,513,0
20230824,190300,444447872,513,513,513,513,0
20230824,190200,444447872,513,513,513,513,0
20230824,190100,444447872,513,513,513,513,0
20230824,190000,444447872,513,513,513,513,0
20230824,185900,444447872,513,513,513,513,0
20230824,185800,444447872,513,513,513,513,0
20230824,185700,444447872,513,513,513,513,0
20230824,185600,444447872,513,513,513,513,0
20230824,185500,444447872,513,513,513,513,0
20230824,185400,444447872,513,513,513,513,0
20230824,185300,444447872,513,513,513,513,0
20230824,185200,444447872,513,513,513,513,0
20230824,185100,444447872,513,513,513,513,0
20230824,185000,444447872,513,513,513,513,0
20230824,184900,444447872,513,513,513,513,0
20230824,184800,444447872,513,513,513,513,0
20230824,184700,444447872,513,513,513,513,0
20230824,184600,444447872,513,513,513,513,0
20230824,184500,444447872,513,513,513,513,0
20230824,184400,444447872,513,513,513,513,0
20230824,184300,444447872,513,513,513,513,0
20230824,184200,444447872,513,513,513,513,0
20230824,184100,444447872,513,513,513,513,2777
20230824,184000,444447872,513,513,513,513,0
20230824,183900,444447872,513,513,513,513,0
20230824,183800,444447872,513,513,513,513,0
20230824,183700,444447872,513,513,513,513,0
20230824,183600,444447872,513,513,513,513,0
20230824,183500,444447872,513,513,513,513,0
20230824,183400,444447872,513,513,513,513,0
20230824,183300,444447872,513,513,513,513,0
20230824,183200,444447872,513,513,513,513,0
20230824,183100,444447872,513,513,513,513,0
20230824,183000,444447872,513,513,513,513,0
20230824,182900,444447872,513,513,513,513,0
20230824,182800,444447872,513,513,513,513,0
20230824,182700,444447872,513,513,513,513,0
20230824,182600,444447872,513,513,513,513,0
20230824,182500,444447872,513,513,513,513,0
20230824,182400,444447872,513,513,513,513,0
20230824,182300,444447872,513,513,513,513,0
20230824,182200,444447872,513,513,513,513,0
20230824,182100,444447872,513,513,513,513,0
20230824,182000,444447872,513,513,513,513,0
20230824,181900,444447872,513,513,513,513,0
20230824,181800,444447872,513,513,513,513,0
20230824,181700,444447872,513,513,513,513,0
20230824,181600,444447872,513,513,513,513,0
20230824,181500,444447872,513,513,513,513,0
20230824,181400,444447872,513,513,513,513,0
20230824,181300,444447872,513,513,513,513,0
20230824,181200,444447872,513,513,513,513,0
20230824,181100,444447872,513,513,513,513,2777
20230824,181000,444447872,513,513,513,513,0
20230824,180900,444447872,513,513,513,513,0
20230824,180800,444447872,513,513,513,513,0
20230824,180700,444447872,513,513,513,513,0
20230824,180600,444447872,513,513,513,513,0
20230824,180500,444447872,513,513,513,513,0
20230824,180400,444447872,513,513,513,513,0
20230824,180300,444447872,513,513,513,513,0
20230824,180200,444447872,513,513,513,513,0
20230824,180100,444447872,513,513,513,513,0
20230824,180000,444447872,513,513,513,513,0
20230824,175900,444447872,513,513,513,513,0
20230824,175800,444447872,513,513,513,513,0
20230824,175700,444447872,513,513,513,513,0
20230824,175600,444447872,513,513,513,513,0
20230824,175500,444447872,513,513,513,513,0
20230824,175400,444447872,513,513,513,513,0
20230824,175300,444447872,513,513,513,513,0
20230824,175200,444447872,513,513,513,513,0
20230824,175100,444447872,513,513,513,513,0
20230824,175000,444447872,513,513,513,513,0
20230824,174900,444447872,513,513,513,513,0
20230824,174800,444447872,513,513,513,513,0
20230824,174700,444447872,513,513,513,513,0
20230824,174600,444447872,513,513,513,513,0
20230824,174500,444447872,513,513,513,513,0
20230824,174400,444447872,513,513,513,513,0
20230824,174300,444447872,513,513,513,513,0
20230824,174200,444447872,513,513,513,513,0
20230824,174100,444447872,513,513,513,513,2777
20230824,174000,444447872,513,513,513,513,0
20230824,173900,444447872,513,513,513,513,0
20230824,173800,444447872,513,513,513,513,0
20230824,173700,444447872,513,513,513,513,0
20230824,173600,444447872,513,513,513,513,0
20230824,173500,444447872,513,513,513,513,0
20230824,173400,444447872,513,513,513,513,0
20230824,173300,444447872,513,513,513,513,0
20230824,173200,444447872,513,513,513,513,0
20230824,173100,444447872,513,513,513,513,0
20230824,173000,444447872,513,513,513,513,0
20230824,172900,444447872,513,513,513,513,0
20230824,172800,444447872,513,513,513,513,0
20230824,172700,444447872,513,513,513,513,0
20230824,172600,444447872,513,513,513,513,0
20230824,172500,444447872,513,513,513,513,0
20230824,172400,444447872,513,513,513,513,0
20230824,172300,444447872,513,513,513,513,0
20230824,172200,444447872,513,513,513,513,0
20230824,172100,444447872,513,513,513,513,0
20230824,172000,444447872,513,513,513,513,0
20230824,171900,444447872,513,513,513,513,0
20230824,171800,444447872,513,513,513,513,0
20230824,171700,444447872,513,513,513,513,0
20230824,171600,444447872,513,513,513,513,0
20230824,171500,444447872,513,513,513,513,0
20230824,171400,444447872,513,513,513,513,0
20230824,171300,444447872,513,513,513,513,0
20230824,171200,444447872,513,513,513,513,0
20230824,171100,444447872,513,513,513,513,2777
20230824,171000,444447872,513,513,513,513,0
20230824,170900,444447872,513,513,513,513,0
20230824,170800,444447872,513,513,513,513,0
20230824,170700,444447872,513,513,513,513,0
20230824,170600,444447872,513,513,513,513,0
20230824,170500,444447872,513,513,513,513,0
20230824,170400,444447872,513,513,513,513,0
20230824,170300,444447872,513,513,513,513,0
20230824,170200,444447872,513,513,513,513,0
20230824,170100,444447872,513,513,513,513,0
20230824,170000,444447872,513,513,513,513,0
20230824,165900,444447872,513,513,513,513,0
20230824,165800,444447872,513,513,513,513,0
20230824,165700,444447872,513,513,513,513,0
20230824,165600,444447872,513,513,513,513,0
20230824,165500,444447872,513,513,513,513,0
20230824,165400,444447872,513,513,513,513,0
20230824,165300,444447872,513,513,513,513,0
20230824,165200,444447872,513,513,513,513,0
20230824,165100,444447872,513,513,513,513,0
20230824,165000,444447872,513,513,513,513,0
20230824,164900,444447872,513,513,513,513,0
20230824,164800,444447872,513,513,513,513,0
20230824,164700,444447872,513,513,513,513,0
20230824,164600,444447872,513,513,513,513,0
20230824,164500,444447872,513,513,513,513,0
20230824,164400,444447872,513,513,513,513,0
20230824,164300,444447872,513,513,513,513,0
20230824,164200,444447872,513,513,513,513,0
20230824,164100,444447872,513,513,513,513,2777
20230824,164000,444447872,513,513,513,513,0
20230824,163900,444447872,513,513,513,513,0
20230824,163800,444447872,513,513,513,513,0
20230824,163700,444447872,513,513,513,513,0
20230824,163600,444447872,513,513,513,513,0
20230824,163500,444447872,513,513,513,513,0
20230824,163400,444447872,513,513,513,513,0
20230824,163300,444447872,513,513,513,513,0
20230824,163200,444447872,513,513,513,513,0
20230824,163100,444447872,513,513,513,513,0
20230824,163000,444447872,513,513,513,513,0
20230824,162900,444447872,513,513,513,513,0
20230824,162800,444447872,513,513,513,513,0
20230824,162700,444447872,513,513,513,513,0
20230824,162600,444447872,513,513,513,513,0
20230824,162500,444447872,513,513,513,513,0
20230824,162400,444447872,513,513,513,513,0
20230824,162300,444447872,513,513,513,513,0
20230824,162200,444447872,513,513,513,513,0
20230824,162100,444447872,513,513,513,513,0
20230824,162000,444447872,513,513,513,513,0
20230824,161900,444447872,513,513,513,513,0
20230824,161800,444447872,513,513,513,513,0
20230824,161700,444447872,513,513,513,513,0
20230824,161600,444447872,513,513,513,513,0
20230824,161500,444447872,513,513,513,513,0
20230824,161400,444447872,513,513,513,513,0
20230824,161300,444447872,513,513,513,513,0
20230824,161200,444447872,513,513,513,513,0
20230824,161100,444447872,513,513,513,513,2777
20230824,161000,444447872,513,513,513,513,0
20230824,160900,444447872,513,513,513,513,0
20230824,160800,444447872,513,513,513,513,0
20230824,160700,444447872,513,513,513,513,0
20230824,160600,444447872,513,513,513,513,0
20230824,160500,444447872,513,513,513,513,0
20230824,160400,444447872,513,513,513,513,0
20230824,160300,444447872,513,513,513,513,0
20230824,160200,444447872,513,513,513,513,0
20230824,160100,444447872,513,513,513,513,0
20230824,160000,444447872,513,513,513,513,0
20230824,155900,444447872,513,513,513,513,0
20230824,155800,444447872,513,513,513,513,0
20230824,155700,444447872,513,513,513,513,0
20230824,155600,444447872,513,513,513,513,0
20230824,155500,444447872,513,513,513,513,0
20230824,155400,444447872,513,513,513,513,0
20230824,155300,444447872,513,513,513,513,0
20230824,155200,444447872,513,513,513,513,0
20230824,155100,444447872,513,513,513,513,0
20230824,155000,444447872,513,513,513,513,0
20230824,154900,444447872,513,513,513,513,0
20230824,154800,444447872,513,513,513,513,0
20230824,154700,444447872,513,513,513,513,0
20230824,154600,444447872,513,513,513,513,0
20230824,154500,444447872,513,513,513,513,0
20230824,154400,444447872,513,513,513,513,0
20230824,154300,444447872,513,513,513,513,0
20230824,154200,444447872,513,513,513,513,0
20230824,154100,444447872,513,513,513,513,2777
20230824,154000,444447872,513,513,513,513,0
20230824,153900,444447872,513,513,513,513,0
20230824,153800,444447872,513,513,513,513,0
20230824,153700,444447872,513,513,513,513,0
20230824,153600,444447872,513,513,513,513,0
20230824,153500,444447872,513,513,513,513,0
20230824,153400,444447872,513,513,513,513,0
20230824,153300,444447872,513,513,513,513,0
20230824,153200,444447872,513,513,513,513,0
20230824,153100,444447872,513,513,513,513,0
20230824,153000,444447872,513,513,513,513,2777
20230824,152900,443023271,513,513,513,513,0
20230824,152800,443023271,513,513,513,513,0
20230824,152700,443023271,513,513,513,513,0
20230824,152600,443023271,513,513,513,513,0
20230824,152500,443023271,513,513,513,513,0
20230824,152400,443023271,513,513,513,513,0
20230824,152300,443023271,513,513,513,513,0
20230824,152200,443023271,513,513,513,513,0
20230824,152100,443023271,513,513,513,513,0
20230824,152000,443023271,513,513,513,513,0
20230824,151900,443023271,513,513,513,513,3
20230824,151800,443021732,513,513,513,513,1433
20230824,151700,442286603,513,513,513,513,0
20230824,151600,442286603,513,511,513,511,3940
20230824,151500,440270718,512,512,512,512,2410
20230824,151400,439036798,511,511,511,511,354
20230824,151300,438855904,511,512,512,511,644
20230824,151200,438526776,511,512,512,511,240
20230824,151100,438403898,512,512,512,511,930
20230824,151000,437928038,512,511,512,511,2
20230824,150900,437927015,511,511,511,511,0
20230824,150800,437927015,511,512,512,511,1054
20230824,150700,437387406,512,512,512,512,4
20230824,150600,437385358,512,512,512,512,10000
20230824,150500,432265358,511,511,511,511,245
20230824,150400,432140163,511,511,511,511,1
20230824,150300,432139652,512,512,512,512,727
20230824,150200,431767428,512,512,512,512,3
20230824,150100,431765892,511,511,511,511,3668
20230824,150000,429891544,511,512,512,511,1706
20230824,145900,429019542,512,512,512,512,2001
20230824,145800,427995030,512,513,513,512,1311
20230824,145700,427323788,512,513,513,512,21
20230824,145600,427313018,512,512,512,512,1
20230824,145500,427312506,513,512,513,512,903
20230824,145400,426850169,513,513,513,513,14
20230824,145300,426842987,513,513,513,513,2
20230824,145200,426841961,512,512,512,512,3500
20230824,145100,425049961,512,512,512,512,205
20230824,145000,424945001,512,512,512,511,819
20230824,144900,424526421,512,512,512,512,11
20230824,144800,424520789,512,512,512,512,100
20230824,144700,424469589,512,512,512,512,110
20230824,144600,424413269,512,512,512,512,50
20230824,144500,424387669,511,511,511,511,7893
20230824,144400,420354346,511,512,512,511,9968
20230824,144300,415255842,512,513,513,512,162
20230824,144200,415172737,513,513,513,513,1
20230824,144100,415172224,512,512,512,512,1000
20230824,144000,414660224,512,512,512,512,1313
20230824,143900,413987968,513,513,513,513,1
20230824,143800,413987455,512,512,512,512,501
20230824,143700,413730943,513,513,513,513,0
20230824,143600,413730943,513,513,513,513,400
20230824,143500,413525743,513,513,513,513,5
20230824,143400,413523178,513,513,513,513,0
20230824,143300,413523178,513,513,513,513,500
20230824,143200,413266678,513,513,513,513,683
20230824,143100,412916299,513,513,513,513,83
20230824,143000,412873720,513,513,513,513,0
20230824,142900,412873720,513,513,513,513,0
20230824,142800,412873720,513,513,513,513,300
20230824,142700,412719820,513,513,513,513,80
20230824,142600,412678780,514,514,514,514,0
20230824,142500,412678780,514,513,514,513,12411
20230824,142400,406301933,514,514,514,514,21
20230824,142300,406291139,514,514,514,513,2204
20230824,142200,405158783,514,513,514,513,601
20230824,142100,404849870,514,514,514,514,7037
20230824,142000,401232852,514,514,514,514,40
20230824,141900,401212292,514,514,514,514,479
20230824,141800,400966086,513,513,513,513,0
20230824,141700,400966086,513,514,514,513,1361
20230824,141600,400266533,513,513,513,513,3243
20230824,141500,398602874,513,512,513,512,1443
20230824,141400,397864038,512,512,512,512,501
20230824,141300,397607526,513,513,513,513,0
20230824,141200,397607526,513,513,513,513,0
20230824,141100,397607526,513,513,513,513,11
20230824,141000,397601883,513,513,513,513,1678
20230824,140900,396741069,513,513,513,513,0
20230824,140800,396741069,513,513,513,513,5
20230824,140700,396738504,513,513,513,513,0
20230824,140600,396738504,513,513,513,513,2
20230824,140500,396737478,513,513,513,513,0
20230824,140400,396737478,513,513,513,513,0
20230824,140300,396737478,513,513,513,513,0
20230824,140200,396737478,513,513,513,513,974
20230824,140100,396237816,513,513,513,513,1814
20230824,140000,395307234,512,513,513,512,2247
20230824,135900,394156769,513,513,513,513,1
20230824,135800,394156256,513,512,513,512,1917
20230824,135700,393174751,512,512,512,512,1113
20230824,135600,392604895,512,512,512,512,3891
20230824,135500,390612703,512,512,512,512,18476
20230824,135400,381152991,512,512,512,512,100
20230824,135300,381101791,513,513,513,513,100
20230824,135200,381050491,512,512,512,512,2000
20230824,135100,380026491,513,513,513,513,1
20230824,135000,380025978,512,512,512,512,5144
20230824,134900,377392250,513,513,513,513,1
20230824,134800,377391737,513,513,513,513,0
20230824,134700,377391737,513,513,513,513,0
20230824,134600,377391737,513,513,513,513,0
20230824,134500,377391737,513,513,513,513,8
20230824,134400,377387633,513,513,513,513,301
20230824,134300,377233220,514,513,514,512,4024
20230824,134200,375172116,514,514,514,514,0
20230824,134100,375172116,514,514,514,514,0
20230824,134000,375172116,514,514,514,513,2067
20230824,133900,374109683,514,513,514,513,5940
20230824,133800,371060404,514,514,514,514,0
20230824,133700,371060404,514,514,514,514,0
20230824,133600,371060404,514,514,514,514,0
20230824,133500,371060404,514,514,514,514,20
20230824,133400,371050124,514,514,514,514,592
20230824,133300,370745836,514,514,514,514,0
20230824,133200,370745836,514,514,514,514,0
20230824,133100,370745836,514,514,514,514,0
20230824,133000,370745836,514,514,514,514,101
20230824,132900,370693922,514,514,514,514,0
20230824,132800,370693922,514,514,514,514,3940
20230824,132700,368668762,514,513,514,512,2138
20230824,132600,367572878,514,514,514,514,0
20230824,132500,367572878,514,514,514,514,500
20230824,132400,367315878,514,514,514,514,0
20230824,132300,367315878,514,513,514,513,4330
20230824,132200,365094458,514,514,514,514,3
20230824,132100,365092916,514,514,514,514,0
20230824,132000,365092916,514,514,514,514,1
20230824,131900,365092402,514,514,514,514,0
20230824,131800,365092402,514,514,514,514,100
20230824,131700,365041002,514,514,514,514,0
20230824,131600,365041002,514,514,514,514,211
20230824,131500,364932548,514,513,514,513,25
20230824,131400,364919700,515,515,515,514,4
20230824,131300,364917642,514,514,514,514,1303
20230824,131200,364247900,515,514,515,514,71
20230824,131100,364211405,515,515,515,515,0
20230824,131000,364211405,515,515,515,515,1
20230824,130900,364210890,514,515,515,514,401
20230824,130800,364004775,514,515,515,514,540
20230824,130700,363727175,515,515,515,514,351
20230824,130600,363546730,515,516,516,514,5208
20230824,130500,360869803,516,514,517,514,15918
20230824,130400,352683210,514,514,514,514,0
20230824,130300,352683210,514,514,514,514,1
20230824,130200,352682696,513,513,513,513,2
20230824,130100,352681670,514,513,514,513,4
20230824,130000,352679615,514,514,514,514,102
20230824,125900,352627187,514,514,514,514,11
20230824,125800,352621533,513,514,514,513,403
20230824,125700,352414393,514,514,514,514,0
20230824,125600,352414393,514,514,514,514,25
20230824,125500,352401543,514,514,514,514,1
20230824,125400,352401029,513,512,513,512,12
20230824,125300,352394883,514,513,514,513,373
20230824,125200,352203233,513,513,513,513,1
20230824,125100,352202720,512,513,513,512,14855
20230824,125000,344593360,514,514,514,514,0
20230824,124900,344593360,514,514,514,514,0
20230824,124800,344593360,514,514,514,514,15
20230824,124700,344585650,513,513,514,513,104
20230824,124600,344532296,514,513,514,513,509
20230824,124500,344271170,513,513,514,513,112
20230824,124400,344213712,514,513,514,513,2
20230824,124300,344212685,514,513,514,513,14
20230824,124200,344205502,514,514,514,514,1
20230824,124100,344204988,514,513,514,513,5
20230824,124000,344202419,514,514,514,514,3
20230824,123900,344200877,514,514,514,514,2
20230824,123800,344199849,512,512,512,512,0
20230824,123700,344199849,512,513,514,512,2002
20230824,123600,343172823,513,513,513,512,238
20230824,123500,343050765,513,513,513,513,1626
20230824,123400,342216627,513,513,513,513,5090
20230824,123300,339605457,513,512,513,512,592
20230824,123200,339302352,513,512,513,512,12183
20230824,123100,333064455,512,512,512,512,10
20230824,123000,333059335,512,512,512,512,0
20230824,122900,333059335,512,512,512,512,7
20230824,122800,333055751,512,512,512,512,265
20230824,122700,332920071,512,512,512,512,30
20230824,122600,332904711,512,512,512,512,30
20230824,122500,332889351,511,511,511,511,441
20230824,122400,332664000,511,511,511,511,1000
20230824,122300,332153000,511,513,513,511,1507
20230824,122200,331382823,513,513,513,513,5
20230824,122100,331380258,513,513,513,513,0
20230824,122000,331380258,513,512,513,512,3907
20230824,121900,329379873,512,512,512,512,5496
20230824,121800,326565921,512,513,513,512,7409
20230824,121700,322772505,513,513,513,513,2000
20230824,121600,321746505,514,514,514,514,0
20230824,121500,321746505,514,514,514,514,22
20230824,121400,321735197,514,513,514,513,5383
20230824,121300,318973716,513,513,513,513,7
20230824,121200,318970125,513,513,513,513,1
20230824,121100,318969612,512,513,513,512,121
20230824,121000,318907540,513,512,513,512,3300
20230824,120900,317217927,512,512,513,512,5106
20230824,120800,314603654,513,513,513,513,0
20230824,120700,314603654,513,513,513,513,1000
20230824,120600,314090654,513,513,513,513,0
20230824,120500,314090654,513,513,513,513,1
20230824,120400,314090141,511,511,511,511,0
20230824,120300,314090141,511,511,511,511,0
20230824,120200,314090141,511,512,512,511,430
20230824,120100,313870181,512,512,512,512,650
20230824,120000,313537381,512,512,512,512,3100
20230824,115900,311950181,513,512,513,512,10101
20230824,115800,306778369,512,512,512,512,1
20230824,115700,306777857,513,513,513,513,10
20230824,115600,306772727,513,513,513,513,4033
20230824,115500,304703798,513,513,513,513,9766
20230824,115400,299693840,513,513,513,513,85
20230824,115300,299650235,512,513,513,512,47
20230824,115200,299626164,513,513,513,513,1
20230824,115100,299625651,513,512,513,512,4767
20230824,115000,297184946,512,512,512,512,14
20230824,114900,297177778,512,512,512,512,31
20230824,114800,297161906,512,512,512,512,680
20230824,114700,296813746,512,512,512,512,1016
20230824,114600,296293554,512,512,512,511,381
20230824,114500,296098760,512,512,512,512,200
20230824,114400,295996360,512,511,512,511,6359
20230824,114300,292744772,511,512,512,511,120
20230824,114200,292683432,512,512,512,512,75
20230824,114100,292645032,511,511,511,511,760
20230824,114000,292256672,512,512,512,512,100
20230824,113900,292205472,512,512,512,512,9831
20230824,113800,287172000,513,513,513,513,473
20230824,113700,286929351,513,513,513,513,11
20230824,113600,286923708,513,513,513,513,100
20230824,113500,286872408,513,513,513,513,68
20230824,113400,286837524,514,513,514,513,1010
20230824,113300,286319384,513,513,513,513,1
20230824,113200,286318871,514,514,514,514,13
20230824,113100,286312189,514,514,514,514,0
20230824,113000,286312189,514,514,514,514,1129
20230824,112900,285731883,514,514,514,514,16
20230824,112800,285723659,514,514,514,514,16
20230824,112700,285715435,514,514,514,514,0
20230824,112600,285715435,514,514,514,514,6
20230824,112500,285712351,514,514,514,514,43
20230824,112400,285690249,514,514,514,514,2
20230824,112300,285689221,514,514,514,514,2
20230824,112200,285688193,513,513,514,513,362
20230824,112100,285502476,514,514,514,514,118
20230824,112000,285441824,514,514,514,514,208
20230824,111900,285334912,514,514,514,514,553
20230824,111800,285050670,514,514,514,514,5
20230824,111700,285048100,514,514,514,514,0
20230824,111600,285048100,514,513,514,513,1018
20230824,111500,284525848,513,513,513,513,136
20230824,111400,284456080,513,514,514,513,8
20230824,111300,284451970,514,514,514,514,1134
20230824,111200,283869094,514,514,514,514,2
20230824,111100,283868066,514,514,514,514,1
20230824,111000,283867552,513,514,514,513,528
20230824,110900,283596679,513,514,514,513,561
20230824,110800,283308885,514,514,514,514,3
20230824,110700,283307343,514,514,514,514,1
20230824,110600,283306829,513,513,513,513,494
20230824,110500,283053407,514,514,514,514,34
20230824,110400,283035931,513,513,513,513,403
20230824,110300,282829192,514,514,514,514,33
20230824,110200,282812230,514,514,514,514,1
20230824,110100,282811716,513,513,513,513,0
20230824,110000,282811716,513,514,514,513,2003
20230824,105900,281784172,514,514,514,514,36
20230824,105800,281765668,514,514,514,513,915
20230824,105700,281296252,514,514,514,514,1470
20230824,105600,280540672,514,514,514,514,10
20230824,105500,280535532,514,514,514,514,0
20230824,105400,280535532,514,514,514,514,1
20230824,105300,280535018,513,513,513,513,0
20230824,105200,280535018,513,513,513,513,3216
20230824,105100,278885210,513,513,514,513,5924
20230824,105000,275846129,513,514,514,513,16387
20230824,104900,267439565,515,513,515,513,2219
20230824,104800,266300180,513,513,515,513,21160
20230824,104700,255438910,513,513,513,513,5788
20230824,104600,252469666,514,513,514,513,1102
20230824,104500,251904338,514,514,514,513,1213
20230824,104400,251282056,514,514,514,514,0
20230824,104300,251282056,514,513,514,513,3297
20230824,104200,249590398,513,514,514,513,1116
20230824,104100,249016784,514,514,514,514,195
20230824,104000,248916554,514,514,514,514,1048
20230824,103900,248377882,514,514,514,514,16
20230824,103800,248369658,514,514,514,514,15
20230824,103700,248361948,514,514,514,514,0
20230824,103600,248361948,514,514,514,513,8000
20230824,103500,244257885,514,514,514,513,1621
20230824,103400,243426298,512,513,513,512,2250
20230824,103300,242273807,513,513,513,513,7241
20230824,103200,238559174,513,513,513,513,0
20230824,103100,238559174,513,513,513,513,0
20230824,103000,238559174,513,514,514,513,722
20230824,102900,238188588,515,515,515,515,0
20230824,102800,238188588,515,515,515,515,211
20230824,102700,238079923,514,514,515,514,13059
20230824,102600,231366938,514,514,514,514,0
20230824,102500,231366938,514,514,514,514,1
20230824,102400,231366424,515,515,515,515,61
20230824,102300,231335009,516,516,516,516,0
20230824,102200,231335009,516,516,516,514,6
20230824,102100,231331921,515,515,517,515,4191
20230824,102000,229173554,515,516,517,515,8824
20230824,101900,224622553,514,515,516,514,1036
20230824,101800,224089044,516,516,516,516,1
20230824,101700,224088528,515,515,516,515,5084
20230824,101600,221470267,516,515,516,515,2005
20230824,101500,220437691,516,517,517,516,729
20230824,101400,220061401,517,516,517,516,21466
20230824,101300,208983979,517,516,517,516,1535
20230824,101200,208191884,518,518,518,518,0
20230824,101100,208191884,518,518,518,518,15
20230824,101000,208184114,518,518,518,518,2
20230824,100900,208183078,518,517,518,517,2773
20230824,100800,206748837,518,518,518,518,0
20230824,100700,206748837,518,518,518,517,3015
20230824,100600,205190077,518,514,518,514,4719
20230824,100500,202754642,514,516,516,514,21306
20230824,100400,191791548,515,515,515,515,1000
20230824,100300,191276548,515,515,515,515,84
20230824,100200,191233288,515,516,516,515,601
20230824,100100,190923615,517,517,517,517,1
20230824,100000,190923098,516,516,517,516,1006
20230824,095900,190403997,517,517,517,517,37
20230824,095800,190384868,517,517,517,516,13
20230824,095700,190378149,517,517,517,517,30
20230824,095600,190362639,517,517,517,517,108
20230824,095500,190306803,517,516,517,515,8380
20230824,095400,185987685,516,517,517,516,1841
20230824,095300,185036088,517,517,517,517,28
20230824,095200,185021612,518,518,518,518,7
20230824,095100,185017986,518,517,518,517,501
20230824,095000,184758968,517,517,518,517,2702
20230824,094900,183361934,517,517,517,517,2186
20230824,094800,182231772,517,518,518,517,1902
20230824,094700,181248428,518,518,518,518,8
20230824,094600,181244284,518,518,518,518,1
20230824,094500,181243766,517,517,517,517,950
20230824,094400,180752616,517,517,517,517,8327
20230824,094300,176447557,518,518,518,517,7
20230824,094200,176443932,518,518,518,518,606
20230824,094100,176130024,519,519,519,519,0
20230824,094000,176130024,519,519,519,519,70
20230824,093900,176093694,519,518,519,518,950
20230824,093800,175601393,518,519,519,518,1829
20230824,093700,174653759,519,519,519,518,5813
20230824,093600,171640812,519,520,520,519,1608
20230824,093500,170806159,520,520,520,519,4474
20230824,093400,168479789,520,518,520,518,1151
20230824,093300,167881437,520,520,520,518,1122
20230824,093200,167300107,520,520,520,520,127
20230824,093100,167234067,520,520,520,520,550
20230824,093000,166948067,520,520,520,520,13
20230824,092900,166941307,520,519,520,519,352
20230824,092800,166758617,520,519,520,519,1476
20230824,092700,165992265,519,519,519,518,130
20230824,092600,165924896,519,519,519,518,2196
20230824,092500,164786172,519,520,520,519,2280
20230824,092400,163600842,520,520,520,520,1
20230824,092300,163600322,519,520,520,519,2
20230824,092200,163599283,518,522,522,518,6768
20230824,092100,160079932,524,524,524,521,1135
20230824,092000,159485573,524,519,524,518,53897
20230824,091900,131303506,519,520,522,519,10767
20230824,091800,125703399,522,522,522,520,1825
20230824,091700,124754309,522,522,523,520,5629
20230824,091600,121815976,523,520,523,518,67899
20230824,091500,86410985,520,520,521,520,8944
20230824,091400,81760081,519,519,520,519,4788
20230824,091300,79274401,518,517,518,517,1180
20230824,091200,78663330,517,517,518,517,18170
20230824,091100,69269439,518,519,519,518,135
20230824,091000,69199505,518,518,518,518,1892
20230824,090900,68219449,518,520,520,518,2521
20230824,090800,66913531,521,518,521,515,24745
20230824,090700,54083756,517,516,517,515,3088
20230824,090600,52490283,516,517,517,515,20542
20230824,090500,41900575,517,517,518,516,3528
20230824,090400,40078286,518,521,521,518,12180
20230824,090300,33736498,521,517,521,515,9272
20230824,090200,28931470,519,521,521,519,1757
20230824,090100,28018403,520,520,522,520,21750
20230824,090000,16691490,520,511,520,511,32416