stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191200,408236047,506,506,506,506,20158
20230825,191100,408236047,506,506,506,506,0
20230825,191000,408236047,506,506,506,506,0
20230825,190900,408236047,506,506,506,506,0
20230825,190800,408236047,506,506,506,506,0
20230825,190700,408236047,506,506,506,506,0
20230825,190600,408236047,506,506,506,506,0
20230825,190500,408236047,506,506,506,506,0
20230825,190400,408236047,506,506,506,506,0
20230825,190300,408236047,506,506,506,506,0
20230825,190200,408236047,506,506,506,506,0
20230825,190100,408236047,506,506,506,506,0
20230825,190000,408236047,506,506,506,506,0
20230825,185900,408236047,506,506,506,506,0
20230825,185800,408236047,506,506,506,506,0
20230825,185700,408236047,506,506,506,506,0
20230825,185600,408236047,506,506,506,506,0
20230825,185500,408236047,506,506,506,506,0
20230825,185400,408236047,506,506,506,506,0
20230825,185300,408236047,506,506,506,506,0
20230825,185200,408236047,506,506,506,506,0
20230825,185100,408236047,506,506,506,506,0
20230825,185000,408236047,506,506,506,506,0
20230825,184900,408236047,506,506,506,506,0
20230825,184800,408236047,506,506,506,506,0
20230825,184700,408236047,506,506,506,506,0
20230825,184600,408236047,506,506,506,506,0
20230825,184500,408236047,506,506,506,506,0
20230825,184400,408236047,506,506,506,506,0
20230825,184300,408236047,506,506,506,506,0
20230825,184200,408236047,506,506,506,506,20158
20230825,184100,408236047,506,506,506,506,0
20230825,184000,408236047,506,506,506,506,0
20230825,183900,408236047,506,506,506,506,0
20230825,183800,408236047,506,506,506,506,0
20230825,183700,408236047,506,506,506,506,0
20230825,183600,408236047,506,506,506,506,0
20230825,183500,408236047,506,506,506,506,0
20230825,183400,408236047,506,506,506,506,0
20230825,183300,408236047,506,506,506,506,0
20230825,183200,408236047,506,506,506,506,0
20230825,183100,408236047,506,506,506,506,0
20230825,183000,408236047,506,506,506,506,0
20230825,182900,408236047,506,506,506,506,0
20230825,182800,408236047,506,506,506,506,0
20230825,182700,408236047,506,506,506,506,0
20230825,182600,408236047,506,506,506,506,0
20230825,182500,408236047,506,506,506,506,0
20230825,182400,408236047,506,506,506,506,0
20230825,182300,408236047,506,506,506,506,0
20230825,182200,408236047,506,506,506,506,0
20230825,182100,408236047,506,506,506,506,0
20230825,182000,408236047,506,506,506,506,0
20230825,181900,408236047,506,506,506,506,0
20230825,181800,408236047,506,506,506,506,0
20230825,181700,408236047,506,506,506,506,0
20230825,181600,408236047,506,506,506,506,0
20230825,181500,408236047,506,506,506,506,0
20230825,181400,408236047,506,506,506,506,0
20230825,181300,408236047,506,506,506,506,0
20230825,181200,408236047,506,506,506,506,20158
20230825,181100,408236047,506,506,506,506,0
20230825,181000,408236047,506,506,506,506,0
20230825,180900,408236047,506,506,506,506,0
20230825,180800,408236047,506,506,506,506,0
20230825,180700,408236047,506,506,506,506,0
20230825,180600,408236047,506,506,506,506,0
20230825,180500,408236047,506,506,506,506,0
20230825,180400,408236047,506,506,506,506,0
20230825,180300,408236047,506,506,506,506,0
20230825,180200,408236047,506,506,506,506,0
20230825,180100,408236047,506,506,506,506,0
20230825,180000,408236047,506,506,506,506,0
20230825,175900,408236047,506,506,506,506,0
20230825,175800,408236047,506,506,506,506,0
20230825,175700,408236047,506,506,506,506,0
20230825,175600,408236047,506,506,506,506,0
20230825,175500,408236047,506,506,506,506,0
20230825,175400,408236047,506,506,506,506,0
20230825,175300,408236047,506,506,506,506,0
20230825,175200,408236047,506,506,506,506,0
20230825,175100,408236047,506,506,506,506,0
20230825,175000,408236047,506,506,506,506,0
20230825,174900,408236047,506,506,506,506,0
20230825,174800,408236047,506,506,506,506,0
20230825,174700,408236047,506,506,506,506,0
20230825,174600,408236047,506,506,506,506,0
20230825,174500,408236047,506,506,506,506,0
20230825,174400,408236047,506,506,506,506,0
20230825,174300,408236047,506,506,506,506,0
20230825,174200,408236047,506,506,506,506,20158
20230825,174100,408236047,506,506,506,506,0
20230825,174000,408236047,506,506,506,506,0
20230825,173900,408236047,506,506,506,506,0
20230825,173800,408236047,506,506,506,506,0
20230825,173700,408236047,506,506,506,506,0
20230825,173600,408236047,506,506,506,506,0
20230825,173500,408236047,506,506,506,506,0
20230825,173400,408236047,506,506,506,506,0
20230825,173300,408236047,506,506,506,506,0
20230825,173200,408236047,506,506,506,506,0
20230825,173100,408236047,506,506,506,506,0
20230825,173000,408236047,506,506,506,506,0
20230825,172900,408236047,506,506,506,506,0
20230825,172800,408236047,506,506,506,506,0
20230825,172700,408236047,506,506,506,506,0
20230825,172600,408236047,506,506,506,506,0
20230825,172500,408236047,506,506,506,506,0
20230825,172400,408236047,506,506,506,506,0
20230825,172300,408236047,506,506,506,506,0
20230825,172200,408236047,506,506,506,506,0
20230825,172100,408236047,506,506,506,506,0
20230825,172000,408236047,506,506,506,506,0
20230825,171900,408236047,506,506,506,506,0
20230825,171800,408236047,506,506,506,506,0
20230825,171700,408236047,506,506,506,506,0
20230825,171600,408236047,506,506,506,506,0
20230825,171500,408236047,506,506,506,506,0
20230825,171400,408236047,506,506,506,506,0
20230825,171300,408236047,506,506,506,506,0
20230825,171200,408236047,506,506,506,506,20158
20230825,171100,408236047,506,506,506,506,0
20230825,171000,408236047,506,506,506,506,0
20230825,170900,408236047,506,506,506,506,0
20230825,170800,408236047,506,506,506,506,0
20230825,170700,408236047,506,506,506,506,0
20230825,170600,408236047,506,506,506,506,0
20230825,170500,408236047,506,506,506,506,0
20230825,170400,408236047,506,506,506,506,0
20230825,170300,408236047,506,506,506,506,0
20230825,170200,408236047,506,506,506,506,0
20230825,170100,408236047,506,506,506,506,0
20230825,170000,408236047,506,506,506,506,0
20230825,165900,408236047,506,506,506,506,0
20230825,165800,408236047,506,506,506,506,0
20230825,165700,408236047,506,506,506,506,0
20230825,165600,408236047,506,506,506,506,0
20230825,165500,408236047,506,506,506,506,0
20230825,165400,408236047,506,506,506,506,0
20230825,165300,408236047,506,506,506,506,0
20230825,165200,408236047,506,506,506,506,0
20230825,165100,408236047,506,506,506,506,0
20230825,165000,408236047,506,506,506,506,0
20230825,164900,408236047,506,506,506,506,0
20230825,164800,408236047,506,506,506,506,0
20230825,164700,408236047,506,506,506,506,0
20230825,164600,408236047,506,506,506,506,0
20230825,164500,408236047,506,506,506,506,0
20230825,164400,408236047,506,506,506,506,0
20230825,164300,408236047,506,506,506,506,0
20230825,164200,408236047,506,506,506,506,20158
20230825,164100,408236047,506,506,506,506,0
20230825,164000,408236047,506,506,506,506,0
20230825,163900,408236047,506,506,506,506,0
20230825,163800,408236047,506,506,506,506,0
20230825,163700,408236047,506,506,506,506,0
20230825,163600,408236047,506,506,506,506,0
20230825,163500,408236047,506,506,506,506,0
20230825,163400,408236047,506,506,506,506,0
20230825,163300,408236047,506,506,506,506,0
20230825,163200,408236047,506,506,506,506,0
20230825,163100,408236047,506,506,506,506,0
20230825,163000,408236047,506,506,506,506,0
20230825,162900,408236047,506,506,506,506,0
20230825,162800,408236047,506,506,506,506,0
20230825,162700,408236047,506,506,506,506,0
20230825,162600,408236047,506,506,506,506,0
20230825,162500,408236047,506,506,506,506,0
20230825,162400,408236047,506,506,506,506,0
20230825,162300,408236047,506,506,506,506,0
20230825,162200,408236047,506,506,506,506,0
20230825,162100,408236047,506,506,506,506,0
20230825,162000,408236047,506,506,506,506,0
20230825,161900,408236047,506,506,506,506,0
20230825,161800,408236047,506,506,506,506,0
20230825,161700,408236047,506,506,506,506,0
20230825,161600,408236047,506,506,506,506,0
20230825,161500,408236047,506,506,506,506,0
20230825,161400,408236047,506,506,506,506,0
20230825,161300,408236047,506,506,506,506,0
20230825,161200,408236047,506,506,506,506,20158
20230825,161100,408236047,506,506,506,506,0
20230825,161000,408236047,506,506,506,506,0
20230825,160900,408236047,506,506,506,506,0
20230825,160800,408236047,506,506,506,506,0
20230825,160700,408236047,506,506,506,506,0
20230825,160600,408236047,506,506,506,506,0
20230825,160500,408236047,506,506,506,506,0
20230825,160400,408236047,506,506,506,506,0
20230825,160300,408236047,506,506,506,506,0
20230825,160200,408236047,506,506,506,506,0
20230825,160100,408236047,506,506,506,506,0
20230825,160000,408236047,506,506,506,506,0
20230825,155900,408236047,506,506,506,506,0
20230825,155800,408236047,506,506,506,506,0
20230825,155700,408236047,506,506,506,506,0
20230825,155600,408236047,506,506,506,506,0
20230825,155500,408236047,506,506,506,506,0
20230825,155400,408236047,506,506,506,506,0
20230825,155300,408236047,506,506,506,506,0
20230825,155200,408236047,506,506,506,506,0
20230825,155100,408236047,506,506,506,506,0
20230825,155000,408236047,506,506,506,506,0
20230825,154900,408236047,506,506,506,506,0
20230825,154800,408236047,506,506,506,506,0
20230825,154700,408236047,506,506,506,506,0
20230825,154600,408236047,506,506,506,506,0
20230825,154500,408236047,506,506,506,506,0
20230825,154400,408236047,506,506,506,506,0
20230825,154300,408236047,506,506,506,506,0
20230825,154200,408236047,506,506,506,506,20158
20230825,154100,408236047,506,506,506,506,0
20230825,154000,408236047,506,506,506,506,0
20230825,153900,408236047,506,506,506,506,0
20230825,153800,408236047,506,506,506,506,0
20230825,153700,408236047,506,506,506,506,0
20230825,153600,408236047,506,506,506,506,0
20230825,153500,408236047,506,506,506,506,0
20230825,153400,408236047,506,506,506,506,0
20230825,153300,408236047,506,506,506,506,0
20230825,153200,408236047,506,506,506,506,0
20230825,153100,408236047,506,506,506,506,0
20230825,153000,408236047,506,506,506,506,20158
20230825,152900,398036099,508,508,508,508,0
20230825,152800,398036099,508,508,508,508,0
20230825,152700,398036099,508,508,508,508,0
20230825,152600,398036099,508,508,508,508,0
20230825,152500,398036099,508,508,508,508,0
20230825,152400,398036099,508,508,508,508,0
20230825,152300,398036099,508,508,508,508,0
20230825,152200,398036099,508,508,508,508,0
20230825,152100,398036099,508,508,508,508,0
20230825,152000,398036099,508,508,508,508,0
20230825,151900,398036099,508,508,508,508,1
20230825,151800,398035591,507,507,508,507,880
20230825,151700,397589430,507,507,507,506,2272
20230825,151600,396437696,507,507,507,507,1117
20230825,151500,395871377,506,506,507,506,2238
20230825,151400,394738903,506,506,508,506,10557
20230825,151300,389397055,506,507,508,506,73
20230825,151200,389360105,508,508,508,507,10
20230825,151100,389355029,508,507,509,507,6331
20230825,151000,386145160,507,507,507,507,20
20230825,150900,386135020,507,506,507,506,5219
20230825,150800,383494205,506,506,506,506,2063
20230825,150700,382450327,506,506,506,506,5149
20230825,150600,379844933,506,506,506,506,5429
20230825,150500,377097859,507,506,507,506,202
20230825,150400,376995447,507,507,507,507,10
20230825,150300,376990377,507,507,507,507,0
20230825,150200,376990377,507,507,507,507,579
20230825,150100,376696824,507,506,507,506,2026
20230825,150000,375671667,506,506,506,506,4344
20230825,145900,373473603,506,505,506,505,9962
20230825,145800,368442731,506,506,506,505,2872
20230825,145700,366991149,506,506,506,506,505
20230825,145600,366735619,506,506,506,506,2100
20230825,145500,365673019,506,506,506,506,200
20230825,145400,365571819,506,506,506,506,60
20230825,145300,365541459,506,506,507,506,1661
20230825,145200,364700992,506,506,506,506,500
20230825,145100,364447992,506,505,506,505,51
20230825,145000,364422236,506,506,506,506,0
20230825,144900,364422236,506,505,506,505,42
20230825,144800,364401024,506,506,506,506,1020
20230825,144700,363884904,506,505,506,505,729
20230825,144600,363516758,506,507,507,505,16012
20230825,144500,355429920,507,507,507,507,1
20230825,144400,355429413,507,507,507,506,206
20230825,144300,355325174,507,507,507,506,13351
20230825,144200,348568717,507,506,507,506,35
20230825,144100,348550982,507,507,507,506,1098
20230825,144000,347994301,507,507,507,506,1101
20230825,143900,347436194,507,507,507,506,3209
20230825,143800,345812231,507,507,507,506,6660
20230825,143700,342440911,507,507,507,507,61
20230825,143600,342409984,507,506,507,506,14140
20230825,143500,335252124,506,506,506,505,16167
20230825,143400,327086622,506,506,507,505,8447
20230825,143300,322818979,506,506,506,505,8345
20230825,143200,318604117,507,507,507,506,1870
20230825,143100,317657727,507,507,507,506,60864
20230825,143000,286850679,506,507,507,506,3957
20230825,142900,284845480,508,507,508,507,227
20230825,142800,284730390,508,508,508,507,349
20230825,142700,284553395,508,507,508,507,1116
20230825,142600,283986567,508,508,508,508,2002
20230825,142500,282969551,508,508,508,508,40
20230825,142400,282949231,508,508,508,508,18
20230825,142300,282940087,508,508,508,507,29857
20230825,142200,267795023,509,509,509,509,20
20230825,142100,267784843,509,509,509,509,3
20230825,142000,267783316,509,509,509,509,58
20230825,141900,267753794,509,508,509,508,1205
20230825,141800,267141653,508,508,508,508,1019
20230825,141700,266624001,509,509,509,509,0
20230825,141600,266624001,509,509,509,509,258
20230825,141500,266492679,509,509,509,509,2
20230825,141400,266491661,509,509,509,509,32
20230825,141300,266475373,509,509,509,509,34
20230825,141200,266458067,509,509,509,509,121
20230825,141100,266396478,508,509,509,508,380
20230825,141000,266203258,509,509,509,507,11881
20230825,140900,260167541,510,510,510,510,1
20230825,140800,260167031,509,509,509,509,0
20230825,140700,260167031,509,509,510,509,1945
20230825,140600,259177025,509,509,509,509,0
20230825,140500,259177025,509,508,509,508,12
20230825,140400,259170918,509,509,509,509,30
20230825,140300,259155648,509,508,509,508,154
20230825,140200,259077266,509,509,509,508,570
20230825,140100,258787703,509,509,509,509,10
20230825,140000,258782613,509,508,509,508,140
20230825,135900,258711492,509,508,509,508,145
20230825,135800,258637826,509,509,509,509,0
20230825,135700,258637826,509,508,509,508,26
20230825,135600,258624617,509,509,509,509,386
20230825,135500,258428143,508,509,509,508,2464
20230825,135400,257175619,510,510,510,510,1
20230825,135300,257175109,510,509,510,509,13001
20230825,135200,250557599,510,510,510,510,1000
20230825,135100,250047599,510,510,510,510,100
20230825,135000,249996599,510,509,510,509,3004
20230825,134900,248467559,510,510,510,510,109
20230825,134800,248411969,510,510,510,510,598
20230825,134700,248106989,510,510,510,510,101
20230825,134600,248055479,509,509,509,509,43
20230825,134500,248033592,510,510,510,509,5403
20230825,134400,245278070,510,509,510,509,3204
20230825,134300,243647233,509,509,509,509,0
20230825,134200,243647233,509,509,509,509,1
20230825,134100,243646724,509,509,509,509,283
20230825,134000,243502677,509,509,509,508,16001
20230825,133900,235369642,510,510,510,510,106
20230825,133800,235315582,510,510,510,509,2611
20230825,133700,233986578,510,510,510,510,34
20230825,133600,233969238,510,509,510,509,1232
20230825,133500,233342088,510,510,510,510,1
20230825,133400,233341578,510,509,510,509,13001
20230825,133300,226724068,510,510,510,510,153
20230825,133200,226646038,510,510,510,510,0
20230825,133100,226646038,510,510,510,510,0
20230825,133000,226646038,510,510,510,510,1
20230825,132900,226645528,510,510,510,510,2701
20230825,132800,225268018,510,510,510,510,2
20230825,132700,225266998,510,509,510,509,4
20230825,132600,225264960,510,510,510,510,500
20230825,132500,225009960,510,510,510,510,97
20230825,132400,224960490,510,510,510,510,407
20230825,132300,224752920,510,509,510,509,1096
20230825,132200,224195054,509,509,509,509,15
20230825,132100,224187419,509,509,509,509,60
20230825,132000,224156879,509,509,509,509,3
20230825,131900,224155352,509,509,509,509,0
20230825,131800,224155352,509,509,509,509,1
20230825,131700,224154843,509,508,509,508,812
20230825,131600,223742344,509,509,509,508,6505
20230825,131500,220437801,508,509,509,508,238
20230825,131400,220316885,509,509,509,509,50
20230825,131300,220291435,509,509,509,509,1161
20230825,131200,219700486,509,509,509,509,7
20230825,131100,219696923,509,508,509,508,3123
20230825,131000,218110317,509,509,509,509,0
20230825,130900,218110317,509,509,509,509,3824
20230825,130800,216163901,509,509,509,508,1153
20230825,130700,215578024,509,509,509,508,3003
20230825,130600,214052497,508,509,509,508,140
20230825,130500,213981277,509,509,509,509,180
20230825,130400,213889657,509,509,509,508,10134
20230825,130300,208740721,509,509,509,509,5246
20230825,130200,206070507,509,509,509,509,20
20230825,130100,206060327,509,509,509,509,0
20230825,130000,206060327,509,508,509,508,4057
20230825,125900,203999370,509,509,509,509,9
20230825,125800,203994789,509,509,509,509,5
20230825,125700,203992244,509,509,509,509,174
20230825,125600,203903678,509,508,509,508,740
20230825,125500,203527751,509,509,509,508,564
20230825,125400,203241175,509,509,509,509,10
20230825,125300,203236085,509,509,509,509,22
20230825,125200,203224887,508,508,508,508,100
20230825,125100,203174087,509,509,509,509,19
20230825,125000,203164416,509,509,509,509,4
20230825,124900,203162380,508,509,509,508,9987
20230825,124800,198087484,509,509,509,509,99
20230825,124700,198037093,509,509,509,509,5
20230825,124600,198034548,509,508,509,508,101
20230825,124500,197983239,509,509,509,509,101
20230825,124400,197931830,509,509,509,508,86
20230825,124300,197888057,509,509,510,508,13072
20230825,124200,191234708,510,510,510,510,0
20230825,124100,191234708,510,510,510,510,0
20230825,124000,191234708,510,509,510,509,3112
20230825,123900,189650699,510,510,510,510,0
20230825,123800,189650699,510,510,510,510,0
20230825,123700,189650699,510,509,510,509,7601
20230825,123600,185781190,510,510,510,510,2
20230825,123500,185780170,510,510,510,510,159
20230825,123400,185699080,510,510,510,509,235
20230825,123300,185579234,510,510,510,510,160
20230825,123200,185497634,510,511,511,509,278
20230825,123100,185355874,511,510,511,510,23
20230825,123000,185344122,511,509,511,509,2637
20230825,122900,183999887,509,510,510,509,2412
20230825,122800,182772137,511,511,511,511,1
20230825,122700,182771626,510,510,510,510,8512
20230825,122600,178430506,510,510,510,510,0
20230825,122500,178430506,510,510,510,510,13470
20230825,122400,171560806,511,511,511,511,2022
20230825,122300,170527564,511,511,511,511,10
20230825,122200,170522454,511,511,511,510,151
20230825,122100,170445299,511,511,511,511,36
20230825,122000,170426903,510,512,512,510,4
20230825,121900,170424861,511,513,513,511,11167
20230825,121800,164718342,512,512,512,512,10
20230825,121700,164713222,513,513,513,513,0
20230825,121600,164713222,513,511,513,511,129
20230825,121500,164647301,513,513,513,513,6
20230825,121400,164644223,513,513,513,513,101
20230825,121300,164592410,511,511,513,511,2601
20230825,121200,163263297,513,511,513,511,10001
20230825,121100,158152784,513,513,513,513,10
20230825,121000,158147654,513,513,513,513,0
20230825,120900,158147654,513,512,513,512,1920
20230825,120800,157164613,513,513,513,513,0
20230825,120700,157164613,513,513,513,513,20
20230825,120600,157154353,513,513,513,513,140
20230825,120500,157082533,514,514,514,514,128
20230825,120400,157016741,514,514,514,514,1
20230825,120300,157016227,512,514,514,512,2050
20230825,120200,155966207,514,514,514,514,0
20230825,120100,155966207,514,514,514,514,100
20230825,120000,155914807,514,514,514,514,4
20230825,115900,155912751,514,514,514,514,10
20230825,115800,155907611,514,514,514,514,2
20230825,115700,155906583,514,514,514,514,1
20230825,115600,155906069,513,513,513,513,12
20230825,115500,155899913,514,514,514,514,0
20230825,115400,155899913,514,513,514,513,1215
20230825,115300,155276452,514,514,514,514,3
20230825,115200,155274910,514,514,514,514,17
20230825,115100,155266172,514,514,514,514,1782
20230825,115000,154350224,514,514,514,514,2
20230825,114900,154349196,514,514,514,514,4
20230825,114800,154347140,514,514,514,514,0
20230825,114700,154347140,514,514,514,514,0
20230825,114600,154347140,514,514,514,514,0
20230825,114500,154347140,514,514,514,514,70
20230825,114400,154311160,514,514,514,514,0
20230825,114300,154311160,514,514,514,514,0
20230825,114200,154311160,514,513,514,513,101
20230825,114100,154259346,514,514,514,514,0
20230825,114000,154259346,514,514,514,514,0
20230825,113900,154259346,514,514,514,514,3
20230825,113800,154257804,514,513,514,513,23
20230825,113700,154245987,514,514,514,514,0
20230825,113600,154245987,514,514,514,514,5
20230825,113500,154243417,514,514,514,514,71
20230825,113400,154206923,514,514,514,514,5
20230825,113300,154204353,514,514,514,514,26
20230825,113200,154190989,514,514,514,514,2
20230825,113100,154189961,514,514,514,514,71
20230825,113000,154153467,514,514,514,514,0
20230825,112900,154153467,514,514,514,514,0
20230825,112800,154153467,514,514,514,514,0
20230825,112700,154153467,514,514,514,514,0
20230825,112600,154153467,514,514,514,514,100
20230825,112500,154102067,514,513,514,513,6002
20230825,112400,151019040,514,514,514,514,0
20230825,112300,151019040,514,514,514,514,0
20230825,112200,151019040,514,513,514,513,8006
20230825,112100,146908591,513,512,513,512,31279
20230825,112000,130893742,512,512,512,512,158
20230825,111900,130812846,512,511,512,511,1458
20230825,111800,130067807,511,512,512,511,102
20230825,111700,130015683,511,512,512,511,115
20230825,111600,129956903,512,512,512,512,46
20230825,111500,129933351,512,511,512,511,310
20230825,111400,129774931,511,511,511,511,200
20230825,111300,129672731,512,512,512,512,0
20230825,111200,129672731,512,512,512,511,704
20230825,111100,129312942,511,512,512,511,405
20230825,111000,129105887,512,512,512,512,0
20230825,110900,129105887,512,512,512,512,8
20230825,110800,129101791,512,512,512,512,0
20230825,110700,129101791,512,511,512,511,40
20230825,110600,129081336,512,512,512,512,3
20230825,110500,129079800,512,512,512,512,19
20230825,110400,129070072,512,512,512,512,3
20230825,110300,129068536,512,511,512,510,745
20230825,110200,128687935,511,511,511,511,0
20230825,110100,128687935,511,512,512,511,408
20230825,110000,128479405,511,512,512,511,562
20230825,105900,128192161,512,512,512,512,1
20230825,105800,128191649,512,512,512,512,2
20230825,105700,128190625,512,512,512,512,0
20230825,105600,128190625,512,512,512,512,1000
20230825,105500,127678625,512,512,512,512,8
20230825,105400,127674529,511,511,511,511,1
20230825,105300,127674018,512,512,512,512,0
20230825,105200,127674018,512,512,512,512,0
20230825,105100,127674018,512,512,512,512,33
20230825,105000,127657122,512,512,512,512,1
20230825,104900,127656610,512,512,512,512,69
20230825,104800,127621282,512,512,512,512,1
20230825,104700,127620770,512,512,512,512,38
20230825,104600,127601314,512,512,512,512,90
20230825,104500,127555234,512,512,512,512,2000
20230825,104400,126531234,512,512,512,511,294
20230825,104300,126380806,512,512,512,512,13
20230825,104200,126374150,512,511,512,511,51
20230825,104100,126348088,512,512,512,512,3
20230825,104000,126346552,512,511,512,511,20510
20230825,103900,115865941,512,512,512,512,45
20230825,103800,115842901,512,511,512,511,2243
20230825,103700,114696419,512,512,512,512,33
20230825,103600,114679523,512,512,512,512,10
20230825,103500,114674403,512,512,512,512,1
20230825,103400,114673891,511,513,513,511,21
20230825,103300,114663154,513,513,513,513,5
20230825,103200,114660589,511,513,513,511,157
20230825,103100,114580208,513,511,513,511,201
20230825,103000,114477495,513,513,513,513,5
20230825,102900,114474930,513,513,513,513,0
20230825,102800,114474930,513,513,513,513,0
20230825,102700,114474930,513,513,513,513,0
20230825,102600,114474930,513,513,513,513,0
20230825,102500,114474930,513,511,513,511,5058
20230825,102400,111890206,511,512,512,511,101
20230825,102300,111838495,512,512,512,511,1068
20230825,102200,111292741,511,511,511,511,1
20230825,102100,111292230,512,512,512,512,3
20230825,102000,111290694,512,512,512,512,873
20230825,101900,110843718,513,513,513,513,0
20230825,101800,110843718,513,513,513,513,55
20230825,101700,110815503,513,513,513,513,17
20230825,101600,110806782,513,513,513,513,0
20230825,101500,110806782,513,513,513,512,106
20230825,101400,110752406,513,513,513,513,2
20230825,101300,110751380,513,513,513,513,490
20230825,101200,110500010,513,513,513,513,3
20230825,101100,110498471,513,513,513,513,3
20230825,101000,110496932,512,513,513,512,2
20230825,100900,110495907,512,512,512,512,2610
20230825,100800,109159587,512,512,512,512,4
20230825,100700,109157539,512,512,512,512,0
20230825,100600,109157539,512,512,512,512,5
20230825,100500,109154979,512,512,512,512,82
20230825,100400,109112995,511,512,512,511,4
20230825,100300,109110948,511,512,513,511,747
20230825,100200,108728280,513,513,513,513,9
20230825,100100,108723663,513,513,513,513,6
20230825,100000,108720585,513,513,513,513,1
20230825,095900,108720072,514,512,514,512,8981
20230825,095800,104112868,513,513,513,513,0
20230825,095700,104112868,513,512,513,512,5601
20230825,095600,101245155,512,512,512,511,163
20230825,095500,101161749,512,511,512,511,1097
20230825,095400,100601178,512,512,512,512,448
20230825,095300,100371802,512,511,512,510,13962
20230825,095200,93239578,510,511,511,510,1478
20230825,095100,92484938,512,512,512,512,61
20230825,095000,92453706,512,511,512,510,2001
20230825,094900,91433173,512,511,512,510,1606
20230825,094800,90613104,512,512,512,511,2176
20230825,094700,89499490,514,514,514,514,1
20230825,094600,89498976,514,513,514,513,9964
20230825,094500,84387442,513,513,513,513,14
20230825,094400,84380260,513,512,513,512,11623
20230825,094300,78429240,512,511,512,511,164
20230825,094200,78345434,511,511,512,511,452
20230825,094100,78114453,511,510,512,510,3792
20230825,094000,76179689,510,512,512,510,3408
20230825,093900,74440705,510,512,512,510,344
20230825,093800,74265241,511,513,513,511,2281
20230825,093700,73097850,511,512,513,511,5515
20230825,093600,70274212,512,511,512,511,1393
20230825,093500,69562359,511,511,511,511,3120
20230825,093400,67968039,511,510,511,510,4666
20230825,093300,65588322,509,510,510,509,3203
20230825,093200,63957292,511,510,511,509,763
20230825,093100,63568166,511,511,511,511,20
20230825,093000,63557946,511,510,511,510,2107
20230825,092900,62483374,510,512,512,510,14888
20230825,092800,54880975,513,513,513,513,0
20230825,092700,54880975,513,512,513,512,12689
20230825,092600,48384206,513,514,514,512,204
20230825,092500,48279737,513,514,514,513,4
20230825,092400,48277683,514,514,514,512,2462
20230825,092300,47015079,514,514,514,514,1002
20230825,092200,46500051,514,512,514,512,5051
20230825,092100,43908888,514,513,514,513,3600
20230825,092000,42062081,514,514,514,514,0
20230825,091900,42062081,514,514,514,514,5
20230825,091800,42059511,514,514,514,514,9
20230825,091700,42054885,514,514,514,514,3
20230825,091600,42053343,514,514,514,513,1962
20230825,091500,41046653,514,515,515,514,1075
20230825,091400,40494068,515,513,515,513,21406
20230825,091300,29497585,512,512,512,512,601
20230825,091200,29189873,513,513,513,512,2553
20230825,091100,27880734,513,513,513,513,1192
20230825,091000,27269238,514,512,514,512,4287
20230825,090900,25070006,514,514,514,514,4
20230825,090800,25067950,514,514,514,514,826
20230825,090700,24643386,514,512,514,512,4795
20230825,090600,22187172,513,513,513,513,69
20230825,090500,22151775,511,511,511,511,17788
20230825,090400,13062107,511,513,513,511,6705
20230825,090300,9635846,513,513,513,509,7803
20230825,090200,5660135,513,514,514,511,2164
20230825,090100,4553298,511,510,514,510,2964
20230825,090000,3041453,511,513,513,511,5937