stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,203400,44264943,509,509,509,509,2919
20240823,203300,44264943,509,509,509,509,0
20240823,203200,44264943,509,509,509,509,0
20240823,203100,44264943,509,509,509,509,0
20240823,203000,44264943,509,509,509,509,0
20240823,202900,44264943,509,509,509,509,0
20240823,202800,44264943,509,509,509,509,0
20240823,202700,44264943,509,509,509,509,0
20240823,202600,44264943,509,509,509,509,0
20240823,202500,44264943,509,509,509,509,0
20240823,202400,44264943,509,509,509,509,0
20240823,202300,44264943,509,509,509,509,0
20240823,202200,44264943,509,509,509,509,0
20240823,202100,44264943,509,509,509,509,0
20240823,202000,44264943,509,509,509,509,0
20240823,201900,44264943,509,509,509,509,0
20240823,201800,44264943,509,509,509,509,0
20240823,201700,44264943,509,509,509,509,0
20240823,201600,44264943,509,509,509,509,0
20240823,201500,44264943,509,509,509,509,0
20240823,201400,44264943,509,509,509,509,0
20240823,201300,44264943,509,509,509,509,0
20240823,201200,44264943,509,509,509,509,0
20240823,201100,44264943,509,509,509,509,0
20240823,201000,44264943,509,509,509,509,0
20240823,200900,44264943,509,509,509,509,0
20240823,200800,44264943,509,509,509,509,0
20240823,200700,44264943,509,509,509,509,0
20240823,200600,44264943,509,509,509,509,0
20240823,200500,44264943,509,509,509,509,0
20240823,200400,44264943,509,509,509,509,2919
20240823,200300,44264943,509,509,509,509,0
20240823,200200,44264943,509,509,509,509,0
20240823,200100,44264943,509,509,509,509,0
20240823,200000,44264943,509,509,509,509,0
20240823,195900,44264943,509,509,509,509,0
20240823,195800,44264943,509,509,509,509,0
20240823,195700,44264943,509,509,509,509,0
20240823,195600,44264943,509,509,509,509,0
20240823,195500,44264943,509,509,509,509,0
20240823,195400,44264943,509,509,509,509,0
20240823,195300,44264943,509,509,509,509,0
20240823,195200,44264943,509,509,509,509,0
20240823,195100,44264943,509,509,509,509,0
20240823,195000,44264943,509,509,509,509,0
20240823,194900,44264943,509,509,509,509,0
20240823,194800,44264943,509,509,509,509,0
20240823,194700,44264943,509,509,509,509,0
20240823,194600,44264943,509,509,509,509,0
20240823,194500,44264943,509,509,509,509,0
20240823,194400,44264943,509,509,509,509,0
20240823,194300,44264943,509,509,509,509,0
20240823,194200,44264943,509,509,509,509,0
20240823,194100,44264943,509,509,509,509,0
20240823,194000,44264943,509,509,509,509,0
20240823,193900,44264943,509,509,509,509,0
20240823,193800,44264943,509,509,509,509,0
20240823,193700,44264943,509,509,509,509,0
20240823,193600,44264943,509,509,509,509,0
20240823,193500,44264943,509,509,509,509,0
20240823,193400,44264943,509,509,509,509,2919
20240823,193300,44264943,509,509,509,509,0
20240823,193200,44264943,509,509,509,509,0
20240823,193100,44264943,509,509,509,509,0
20240823,193000,44264943,509,509,509,509,0
20240823,192900,44264943,509,509,509,509,0
20240823,192800,44264943,509,509,509,509,0
20240823,192700,44264943,509,509,509,509,0
20240823,192600,44264943,509,509,509,509,0
20240823,192500,44264943,509,509,509,509,0
20240823,192400,44264943,509,509,509,509,0
20240823,192300,44264943,509,509,509,509,0
20240823,192200,44264943,509,509,509,509,0
20240823,192100,44264943,509,509,509,509,0
20240823,192000,44264943,509,509,509,509,0
20240823,191900,44264943,509,509,509,509,0
20240823,191800,44264943,509,509,509,509,0
20240823,191700,44264943,509,509,509,509,0
20240823,191600,44264943,509,509,509,509,0
20240823,191500,44264943,509,509,509,509,0
20240823,191400,44264943,509,509,509,509,0
20240823,191300,44264943,509,509,509,509,0
20240823,191200,44264943,509,509,509,509,0
20240823,191100,44264943,509,509,509,509,0
20240823,191000,44264943,509,509,509,509,0
20240823,190900,44264943,509,509,509,509,0
20240823,190800,44264943,509,509,509,509,0
20240823,190700,44264943,509,509,509,509,0
20240823,190600,44264943,509,509,509,509,0
20240823,190500,44264943,509,509,509,509,0
20240823,190400,44264943,509,509,509,509,2919
20240823,190300,44264943,509,509,509,509,0
20240823,190200,44264943,509,509,509,509,0
20240823,190100,44264943,509,509,509,509,0
20240823,190000,44264943,509,509,509,509,0
20240823,185900,44264943,509,509,509,509,0
20240823,185800,44264943,509,509,509,509,0
20240823,185700,44264943,509,509,509,509,0
20240823,185600,44264943,509,509,509,509,0
20240823,185500,44264943,509,509,509,509,0
20240823,185400,44264943,509,509,509,509,0
20240823,185300,44264943,509,509,509,509,0
20240823,185200,44264943,509,509,509,509,0
20240823,185100,44264943,509,509,509,509,0
20240823,185000,44264943,509,509,509,509,0
20240823,184900,44264943,509,509,509,509,0
20240823,184800,44264943,509,509,509,509,0
20240823,184700,44264943,509,509,509,509,0
20240823,184600,44264943,509,509,509,509,0
20240823,184500,44264943,509,509,509,509,0
20240823,184400,44264943,509,509,509,509,0
20240823,184300,44264943,509,509,509,509,0
20240823,184200,44264943,509,509,509,509,0
20240823,184100,44264943,509,509,509,509,0
20240823,184000,44264943,509,509,509,509,0
20240823,183900,44264943,509,509,509,509,0
20240823,183800,44264943,509,509,509,509,0
20240823,183700,44264943,509,509,509,509,0
20240823,183600,44264943,509,509,509,509,0
20240823,183500,44264943,509,509,509,509,0
20240823,183400,44264943,509,509,509,509,2919
20240823,183300,44264943,509,509,509,509,0
20240823,183200,44264943,509,509,509,509,0
20240823,183100,44264943,509,509,509,509,0
20240823,183000,44264943,509,509,509,509,0
20240823,182900,44264943,509,509,509,509,0
20240823,182800,44264943,509,509,509,509,0
20240823,182700,44264943,509,509,509,509,0
20240823,182600,44264943,509,509,509,509,0
20240823,182500,44264943,509,509,509,509,0
20240823,182400,44264943,509,509,509,509,0
20240823,182300,44264943,509,509,509,509,0
20240823,182200,44264943,509,509,509,509,0
20240823,182100,44264943,509,509,509,509,0
20240823,182000,44264943,509,509,509,509,0
20240823,181900,44264943,509,509,509,509,0
20240823,181800,44264943,509,509,509,509,0
20240823,181700,44264943,509,509,509,509,0
20240823,181600,44264943,509,509,509,509,0
20240823,181500,44264943,509,509,509,509,0
20240823,181400,44264943,509,509,509,509,0
20240823,181300,44264943,509,509,509,509,0
20240823,181200,44264943,509,509,509,509,0
20240823,181100,44264943,509,509,509,509,0
20240823,181000,44264943,509,509,509,509,0
20240823,180900,44264943,509,509,509,509,0
20240823,180800,44264943,509,509,509,509,0
20240823,180700,44264943,509,509,509,509,0
20240823,180600,44264943,509,509,509,509,0
20240823,180500,44264943,509,509,509,509,0
20240823,180400,44264943,509,509,509,509,2919
20240823,180300,44264943,509,509,509,509,0
20240823,180200,44264943,509,509,509,509,0
20240823,180100,44264943,509,509,509,509,0
20240823,180000,44264943,509,509,509,509,0
20240823,175900,44264943,509,509,509,509,0
20240823,175800,44264943,509,509,509,509,0
20240823,175700,44264943,509,509,509,509,0
20240823,175600,44264943,509,509,509,509,0
20240823,175500,44264943,509,509,509,509,0
20240823,175400,44264943,509,509,509,509,0
20240823,175300,44264943,509,509,509,509,0
20240823,175200,44264943,509,509,509,509,0
20240823,175100,44264943,509,509,509,509,0
20240823,175000,44264943,509,509,509,509,0
20240823,174900,44264943,509,509,509,509,0
20240823,174800,44264943,509,509,509,509,0
20240823,174700,44264943,509,509,509,509,0
20240823,174600,44264943,509,509,509,509,0
20240823,174500,44264943,509,509,509,509,0
20240823,174400,44264943,509,509,509,509,0
20240823,174300,44264943,509,509,509,509,0
20240823,174200,44264943,509,509,509,509,0
20240823,174100,44264943,509,509,509,509,0
20240823,174000,44264943,509,509,509,509,0
20240823,173900,44264943,509,509,509,509,0
20240823,173800,44264943,509,509,509,509,0
20240823,173700,44264943,509,509,509,509,0
20240823,173600,44264943,509,509,509,509,0
20240823,173500,44264943,509,509,509,509,0
20240823,173400,44264943,509,509,509,509,2919
20240823,173300,44264943,509,509,509,509,0
20240823,173200,44264943,509,509,509,509,0
20240823,173100,44264943,509,509,509,509,0
20240823,173000,44264943,509,509,509,509,0
20240823,172900,44264943,509,509,509,509,0
20240823,172800,44264943,509,509,509,509,0
20240823,172700,44264943,509,509,509,509,0
20240823,172600,44264943,509,509,509,509,0
20240823,172500,44264943,509,509,509,509,0
20240823,172400,44264943,509,509,509,509,0
20240823,172300,44264943,509,509,509,509,0
20240823,172200,44264943,509,509,509,509,0
20240823,172100,44264943,509,509,509,509,0
20240823,172000,44264943,509,509,509,509,0
20240823,171900,44264943,509,509,509,509,0
20240823,171800,44264943,509,509,509,509,0
20240823,171700,44264943,509,509,509,509,0
20240823,171600,44264943,509,509,509,509,0
20240823,171500,44264943,509,509,509,509,0
20240823,171400,44264943,509,509,509,509,0
20240823,171300,44264943,509,509,509,509,0
20240823,171200,44264943,509,509,509,509,0
20240823,171100,44264943,509,509,509,509,0
20240823,171000,44264943,509,509,509,509,0
20240823,170900,44264943,509,509,509,509,0
20240823,170800,44264943,509,509,509,509,0
20240823,170700,44264943,509,509,509,509,0
20240823,170600,44264943,509,509,509,509,0
20240823,170500,44264943,509,509,509,509,0
20240823,170400,44264943,509,509,509,509,2919
20240823,170300,44264943,509,509,509,509,0
20240823,170200,44264943,509,509,509,509,0
20240823,170100,44264943,509,509,509,509,0
20240823,170000,44264943,509,509,509,509,0
20240823,165900,44264943,509,509,509,509,0
20240823,165800,44264943,509,509,509,509,0
20240823,165700,44264943,509,509,509,509,0
20240823,165600,44264943,509,509,509,509,0
20240823,165500,44264943,509,509,509,509,0
20240823,165400,44264943,509,509,509,509,0
20240823,165300,44264943,509,509,509,509,0
20240823,165200,44264943,509,509,509,509,0
20240823,165100,44264943,509,509,509,509,0
20240823,165000,44264943,509,509,509,509,0
20240823,164900,44264943,509,509,509,509,0
20240823,164800,44264943,509,509,509,509,0
20240823,164700,44264943,509,509,509,509,0
20240823,164600,44264943,509,509,509,509,0
20240823,164500,44264943,509,509,509,509,0
20240823,164400,44264943,509,509,509,509,0
20240823,164300,44264943,509,509,509,509,0
20240823,164200,44264943,509,509,509,509,0
20240823,164100,44264943,509,509,509,509,0
20240823,164000,44264943,509,509,509,509,0
20240823,163900,44264943,509,509,509,509,0
20240823,163800,44264943,509,509,509,509,0
20240823,163700,44264943,509,509,509,509,0
20240823,163600,44264943,509,509,509,509,0
20240823,163500,44264943,509,509,509,509,0
20240823,163400,44264943,509,509,509,509,2919
20240823,163300,44264943,509,509,509,509,0
20240823,163200,44264943,509,509,509,509,0
20240823,163100,44264943,509,509,509,509,0
20240823,163000,44264943,509,509,509,509,0
20240823,162900,44264943,509,509,509,509,0
20240823,162800,44264943,509,509,509,509,0
20240823,162700,44264943,509,509,509,509,0
20240823,162600,44264943,509,509,509,509,0
20240823,162500,44264943,509,509,509,509,0
20240823,162400,44264943,509,509,509,509,0
20240823,162300,44264943,509,509,509,509,0
20240823,162200,44264943,509,509,509,509,0
20240823,162100,44264943,509,509,509,509,0
20240823,162000,44264943,509,509,509,509,0
20240823,161900,44264943,509,509,509,509,0
20240823,161800,44264943,509,509,509,509,0
20240823,161700,44264943,509,509,509,509,0
20240823,161600,44264943,509,509,509,509,0
20240823,161500,44264943,509,509,509,509,0
20240823,161400,44264943,509,509,509,509,0
20240823,161300,44264943,509,509,509,509,0
20240823,161200,44264943,509,509,509,509,0
20240823,161100,44264943,509,509,509,509,0
20240823,161000,44264943,509,509,509,509,0
20240823,160900,44264943,509,509,509,509,0
20240823,160800,44264943,509,509,509,509,0
20240823,160700,44264943,509,509,509,509,0
20240823,160600,44264943,509,509,509,509,0
20240823,160500,44264943,509,509,509,509,0
20240823,160400,44264943,509,509,509,509,2919
20240823,160300,44264943,509,509,509,509,0
20240823,160200,44264943,509,509,509,509,0
20240823,160100,44264943,509,509,509,509,0
20240823,160000,44264943,509,509,509,509,0
20240823,155900,44264943,509,509,509,509,0
20240823,155800,44264943,509,509,509,509,0
20240823,155700,44264943,509,509,509,509,0
20240823,155600,44264943,509,509,509,509,0
20240823,155500,44264943,509,509,509,509,0
20240823,155400,44264943,509,509,509,509,0
20240823,155300,44264943,509,509,509,509,0
20240823,155200,44264943,509,509,509,509,0
20240823,155100,44264943,509,509,509,509,0
20240823,155000,44264943,509,509,509,509,0
20240823,154900,44264943,509,509,509,509,0
20240823,154800,44264943,509,509,509,509,0
20240823,154700,44264943,509,509,509,509,0
20240823,154600,44264943,509,509,509,509,0
20240823,154500,44264943,509,509,509,509,0
20240823,154400,44264943,509,509,509,509,0
20240823,154300,44264943,509,509,509,509,0
20240823,154200,44264943,509,509,509,509,0
20240823,154100,44264943,509,509,509,509,0
20240823,154000,44264943,509,509,509,509,0
20240823,153900,44264943,509,509,509,509,0
20240823,153800,44264943,509,509,509,509,0
20240823,153700,44264943,509,509,509,509,0
20240823,153600,44264943,509,509,509,509,0
20240823,153500,44264943,509,509,509,509,0
20240823,153400,44264943,509,509,509,509,2919
20240823,153300,44264943,509,509,509,509,0
20240823,153200,44264943,509,509,509,509,0
20240823,153100,44264943,509,509,509,509,0
20240823,153000,44264943,509,509,509,509,2919
20240823,152900,42779172,509,509,509,509,0
20240823,152800,42779172,509,509,509,509,0
20240823,152700,42779172,509,509,509,509,0
20240823,152600,42779172,509,509,509,509,0
20240823,152500,42779172,509,509,509,509,0
20240823,152400,42779172,509,509,509,509,0
20240823,152300,42779172,509,509,509,509,0
20240823,152200,42779172,509,509,509,509,0
20240823,152100,42779172,509,509,509,509,0
20240823,152000,42779172,509,509,509,509,0
20240823,151900,42779172,509,507,509,507,206
20240823,151800,42674728,507,507,507,507,0
20240823,151700,42674728,507,507,507,507,19
20240823,151600,42665095,509,509,509,509,0
20240823,151500,42665095,509,509,509,509,0
20240823,151400,42665095,509,509,509,509,1
20240823,151300,42664586,510,510,510,510,0
20240823,151200,42664586,510,510,510,510,0
20240823,151100,42664586,510,510,510,510,0
20240823,151000,42664586,510,510,510,510,0
20240823,150900,42664586,510,510,510,510,0
20240823,150800,42664586,510,510,510,510,0
20240823,150700,42664586,510,510,510,510,0
20240823,150600,42664586,510,510,510,510,0
20240823,150500,42664586,510,510,510,510,0
20240823,150400,42664586,510,510,510,510,0
20240823,150300,42664586,510,510,510,510,0
20240823,150200,42664586,510,510,510,510,10
20240823,150100,42659486,507,507,507,507,0
20240823,150000,42659486,507,507,507,507,0
20240823,145900,42659486,507,507,507,507,0
20240823,145800,42659486,507,507,507,507,15
20240823,145700,42651881,507,507,507,507,9
20240823,145600,42647318,507,507,507,507,0
20240823,145500,42647318,507,508,508,507,1600
20240823,145400,41836117,508,508,508,508,0
20240823,145300,41836117,508,509,509,508,480
20240823,145200,41592276,510,510,510,510,0
20240823,145100,41592276,510,510,510,510,0
20240823,145000,41592276,510,510,510,510,2
20240823,144900,41591256,512,512,512,512,0
20240823,144800,41591256,512,512,512,512,0
20240823,144700,41591256,512,512,512,512,0
20240823,144600,41591256,512,512,512,512,0
20240823,144500,41591256,512,512,512,512,0
20240823,144400,41591256,512,512,512,512,0
20240823,144300,41591256,512,512,512,512,0
20240823,144200,41591256,512,512,512,512,0
20240823,144100,41591256,512,512,512,512,0
20240823,144000,41591256,512,512,512,512,2186
20240823,143900,40472024,512,512,512,512,2
20240823,143800,40471000,512,510,512,510,5
20240823,143700,40468448,512,512,512,512,0
20240823,143600,40468448,512,512,512,512,7
20240823,143500,40464864,512,512,512,512,0
20240823,143400,40464864,512,512,512,512,0
20240823,143300,40464864,512,512,512,512,0
20240823,143200,40464864,512,512,512,512,0
20240823,143100,40464864,512,512,512,512,0
20240823,143000,40464864,512,512,512,512,1
20240823,142900,40464352,512,512,512,512,0
20240823,142800,40464352,512,512,512,512,0
20240823,142700,40464352,512,512,512,512,0
20240823,142600,40464352,512,512,512,512,1
20240823,142500,40463840,509,509,509,509,0
20240823,142400,40463840,509,509,509,509,0
20240823,142300,40463840,509,509,509,509,0
20240823,142200,40463840,509,509,509,509,0
20240823,142100,40463840,509,509,509,509,0
20240823,142000,40463840,509,509,509,509,0
20240823,141900,40463840,509,509,509,509,1
20240823,141800,40463331,513,513,513,513,0
20240823,141700,40463331,513,513,513,513,0
20240823,141600,40463331,513,513,513,513,0
20240823,141500,40463331,513,513,513,513,0
20240823,141400,40463331,513,513,513,513,0
20240823,141300,40463331,513,513,513,513,0
20240823,141200,40463331,513,513,513,513,0
20240823,141100,40463331,513,513,513,513,0
20240823,141000,40463331,513,513,513,513,0
20240823,140900,40463331,513,513,513,513,0
20240823,140800,40463331,513,513,513,513,0
20240823,140700,40463331,513,513,513,513,0
20240823,140600,40463331,513,513,513,513,0
20240823,140500,40463331,513,513,513,513,0
20240823,140400,40463331,513,513,513,513,0
20240823,140300,40463331,513,513,513,513,0
20240823,140200,40463331,513,511,513,510,147
20240823,140100,40388326,511,511,511,511,0
20240823,140000,40388326,511,511,511,511,976
20240823,135900,39889590,512,512,512,512,0
20240823,135800,39889590,512,512,512,512,0
20240823,135700,39889590,512,510,512,510,12
20240823,135600,39883467,510,509,510,509,3112
20240823,135500,38299458,509,509,509,509,1
20240823,135400,38298949,509,509,509,509,0
20240823,135300,38298949,509,509,509,509,0
20240823,135200,38298949,509,509,509,509,0
20240823,135100,38298949,509,509,509,506,54
20240823,135000,38271466,509,509,509,509,90
20240823,134900,38225656,509,509,509,509,0
20240823,134800,38225656,509,509,509,509,1
20240823,134700,38225147,505,506,506,505,199
20240823,134600,38124651,509,509,509,509,0
20240823,134500,38124651,509,509,509,509,0
20240823,134400,38124651,509,509,509,509,0
20240823,134300,38124651,509,509,509,509,0
20240823,134200,38124651,509,509,509,509,0
20240823,134100,38124651,509,509,509,509,0
20240823,134000,38124651,509,509,509,509,0
20240823,133900,38124651,509,509,509,509,0
20240823,133800,38124651,509,509,509,509,0
20240823,133700,38124651,509,509,509,509,0
20240823,133600,38124651,509,509,509,509,1
20240823,133500,38124142,504,504,504,504,1
20240823,133400,38123638,508,508,508,508,0
20240823,133300,38123638,508,508,508,508,1
20240823,133200,38123130,505,505,505,505,0
20240823,133100,38123130,505,505,505,505,0
20240823,133000,38123130,505,507,507,505,2455
20240823,132900,36878677,504,504,504,504,36
20240823,132800,36860533,507,507,507,507,0
20240823,132700,36860533,507,507,507,507,0
20240823,132600,36860533,507,507,507,507,0
20240823,132500,36860533,507,507,507,507,0
20240823,132400,36860533,507,507,507,507,0
20240823,132300,36860533,507,507,507,507,0
20240823,132200,36860533,507,507,507,507,0
20240823,132100,36860533,507,507,507,507,0
20240823,132000,36860533,507,507,507,507,0
20240823,131900,36860533,507,507,507,507,0
20240823,131800,36860533,507,507,507,507,0
20240823,131700,36860533,507,507,507,507,0
20240823,131600,36860533,507,507,507,507,0
20240823,131500,36860533,507,507,507,507,0
20240823,131400,36860533,507,507,507,507,0
20240823,131300,36860533,507,507,507,507,3
20240823,131200,36859012,507,507,507,507,0
20240823,131100,36859012,507,507,507,507,0
20240823,131000,36859012,507,507,507,507,0
20240823,130900,36859012,507,507,507,507,0
20240823,130800,36859012,507,507,507,507,0
20240823,130700,36859012,507,507,507,507,0
20240823,130600,36859012,507,506,507,506,1000
20240823,130500,36352111,505,505,505,505,0
20240823,130400,36352111,505,505,505,505,0
20240823,130300,36352111,505,505,505,505,0
20240823,130200,36352111,505,506,506,505,13
20240823,130100,36345545,507,507,507,507,0
20240823,130000,36345545,507,507,507,507,0
20240823,125900,36345545,507,507,507,507,1
20240823,125800,36345038,507,507,507,507,0
20240823,125700,36345038,507,507,507,507,0
20240823,125600,36345038,507,507,507,507,0
20240823,125500,36345038,507,507,507,507,0
20240823,125400,36345038,507,507,507,507,0
20240823,125300,36345038,507,507,507,507,2959
20240823,125200,34844825,507,507,507,507,0
20240823,125100,34844825,507,507,507,507,11
20240823,125000,34839248,511,511,511,511,0
20240823,124900,34839248,511,511,511,511,0
20240823,124800,34839248,511,511,511,511,0
20240823,124700,34839248,511,511,511,511,0
20240823,124600,34839248,511,511,511,511,0
20240823,124500,34839248,511,511,511,511,0
20240823,124400,34839248,511,511,511,511,0
20240823,124300,34839248,511,511,511,511,0
20240823,124200,34839248,511,510,511,510,162
20240823,124100,34756626,510,510,510,510,0
20240823,124000,34756626,510,510,510,510,0
20240823,123900,34756626,510,508,510,508,98
20240823,123800,34706839,508,508,508,508,0
20240823,123700,34706839,508,508,508,508,50
20240823,123600,34681439,508,508,508,508,500
20240823,123500,34427439,508,508,508,508,751
20240823,123400,34045931,508,508,508,508,0
20240823,123300,34045931,508,507,508,507,1200
20240823,123200,33436371,507,506,507,506,300
20240823,123100,33284545,502,502,502,502,0
20240823,123000,33284545,502,502,502,502,1000
20240823,122900,32782545,502,502,502,502,0
20240823,122800,32782545,502,504,504,502,2279
20240823,122700,31638351,504,504,504,504,10
20240823,122600,31633311,507,507,507,507,11
20240823,122500,31627734,507,507,507,507,1
20240823,122400,31627227,506,506,506,506,1054
20240823,122300,31093903,507,507,507,507,30
20240823,122200,31078693,505,505,505,505,0
20240823,122100,31078693,505,505,505,505,0
20240823,122000,31078693,505,505,505,505,0
20240823,121900,31078693,505,505,505,505,0
20240823,121800,31078693,505,505,505,505,0
20240823,121700,31078693,505,505,505,505,0
20240823,121600,31078693,505,505,505,505,0
20240823,121500,31078693,505,505,505,505,0
20240823,121400,31078693,505,505,505,505,0
20240823,121300,31078693,505,505,505,505,0
20240823,121200,31078693,505,505,505,505,2
20240823,121100,31077683,509,509,509,509,0
20240823,121000,31077683,509,509,509,509,0
20240823,120900,31077683,509,509,509,509,0
20240823,120800,31077683,509,505,509,505,5
20240823,120700,31075148,501,507,512,500,6172
20240823,120600,27985753,507,507,507,507,1
20240823,120500,27985246,501,508,508,501,2585
20240823,120400,26680061,509,509,509,509,0
20240823,120300,26680061,509,509,509,509,0
20240823,120200,26680061,509,509,509,509,0
20240823,120100,26680061,509,509,509,509,0
20240823,120000,26680061,509,509,509,509,0
20240823,115900,26680061,509,509,509,509,0
20240823,115800,26680061,509,509,509,509,0
20240823,115700,26680061,509,509,509,509,0
20240823,115600,26680061,509,509,509,509,0
20240823,115500,26680061,509,509,509,509,4
20240823,115400,26678025,514,514,514,514,0
20240823,115300,26678025,514,514,514,514,0
20240823,115200,26678025,514,514,514,514,0
20240823,115100,26678025,514,514,514,514,0
20240823,115000,26678025,514,514,514,514,0
20240823,114900,26678025,514,514,514,514,0
20240823,114800,26678025,514,512,514,512,122
20240823,114700,26615558,512,512,512,512,0
20240823,114600,26615558,512,512,512,512,0
20240823,114500,26615558,512,512,512,512,2
20240823,114400,26614534,512,512,512,512,0
20240823,114300,26614534,512,512,512,512,0
20240823,114200,26614534,512,512,512,512,0
20240823,114100,26614534,512,512,512,512,0
20240823,114000,26614534,512,512,512,512,0
20240823,113900,26614534,512,512,512,512,0
20240823,113800,26614534,512,512,512,512,0
20240823,113700,26614534,512,512,512,512,0
20240823,113600,26614534,512,512,512,512,0
20240823,113500,26614534,512,512,512,512,0
20240823,113400,26614534,512,512,512,512,0
20240823,113300,26614534,512,512,512,512,1
20240823,113200,26614022,508,508,508,508,0
20240823,113100,26614022,508,508,508,508,0
20240823,113000,26614022,508,508,508,508,0
20240823,112900,26614022,508,508,508,508,0
20240823,112800,26614022,508,508,508,508,1708
20240823,112700,25746358,509,509,509,509,97
20240823,112600,25696985,509,510,510,509,22
20240823,112500,25685767,515,515,515,515,0
20240823,112400,25685767,515,515,515,515,0
20240823,112300,25685767,515,515,515,515,8
20240823,112200,25681647,515,515,515,515,2
20240823,112100,25680617,510,510,510,510,0
20240823,112000,25680617,510,510,510,510,0
20240823,111900,25680617,510,510,510,510,0
20240823,111800,25680617,510,515,516,510,11
20240823,111700,25674956,516,515,516,515,105
20240823,111600,25620854,516,516,516,515,64
20240823,111500,25587890,516,510,516,510,800
20240823,111400,25177263,509,509,516,504,3081
20240823,111300,23596895,510,505,510,505,184
20240823,111200,23503661,502,504,504,502,2000
20240823,111100,22499077,505,505,505,505,0
20240823,111000,22499077,505,505,505,505,2
20240823,110900,22498067,508,508,508,508,0
20240823,110800,22498067,508,508,508,508,0
20240823,110700,22498067,508,508,508,508,0
20240823,110600,22498067,508,508,508,508,0
20240823,110500,22498067,508,508,508,508,0
20240823,110400,22498067,508,508,508,508,0
20240823,110300,22498067,508,508,508,508,0
20240823,110200,22498067,508,508,508,508,0
20240823,110100,22498067,508,508,508,508,0
20240823,110000,22498067,508,508,508,508,0
20240823,105900,22498067,508,508,508,508,0
20240823,105800,22498067,508,508,508,508,0
20240823,105700,22498067,508,508,508,508,0
20240823,105600,22498067,508,508,508,508,0
20240823,105500,22498067,508,508,508,508,0
20240823,105400,22498067,508,508,508,508,0
20240823,105300,22498067,508,508,508,508,0
20240823,105200,22498067,508,507,508,507,2574
20240823,105100,21192416,507,507,507,507,0
20240823,105000,21192416,507,507,507,507,20
20240823,104900,21182276,506,506,506,506,153
20240823,104800,21104858,506,506,506,506,1701
20240823,104700,20244152,501,501,501,501,0
20240823,104600,20244152,501,501,501,501,0
20240823,104500,20244152,501,501,501,501,0
20240823,104400,20244152,501,501,501,501,0
20240823,104300,20244152,501,501,501,501,0
20240823,104200,20244152,501,504,504,501,4321
20240823,104100,18075983,504,504,504,504,1338
20240823,104000,17401631,505,508,508,505,4579
20240823,103900,15086469,507,507,507,507,0
20240823,103800,15086469,507,507,507,507,0
20240823,103700,15086469,507,507,507,507,0
20240823,103600,15086469,507,507,507,507,0
20240823,103500,15086469,507,509,509,507,2442
20240823,103400,13848162,510,510,510,510,1101
20240823,103300,13286652,510,510,510,510,0
20240823,103200,13286652,510,510,510,510,0
20240823,103100,13286652,510,510,510,510,0
20240823,103000,13286652,510,510,510,510,200
20240823,102900,13184652,510,510,510,510,0
20240823,102800,13184652,510,510,510,510,1
20240823,102700,13184142,509,509,509,509,0
20240823,102600,13184142,509,509,509,509,707
20240823,102500,12824279,507,507,507,507,0
20240823,102400,12824279,507,507,507,507,0
20240823,102300,12824279,507,509,509,507,7
20240823,102200,12820728,509,509,509,509,0
20240823,102100,12820728,509,509,509,509,0
20240823,102000,12820728,509,509,509,509,602
20240823,101900,12514310,507,507,507,507,0
20240823,101800,12514310,507,507,507,507,0
20240823,101700,12514310,507,509,509,507,1211
20240823,101600,11899222,509,509,509,509,5
20240823,101500,11896677,509,509,509,509,0
20240823,101400,11896677,509,509,509,509,32
20240823,101300,11880389,508,508,508,508,0
20240823,101200,11880389,508,508,508,508,0
20240823,101100,11880389,508,508,508,508,0
20240823,101000,11880389,508,508,508,508,0
20240823,100900,11880389,508,508,508,508,0
20240823,100800,11880389,508,508,508,508,10
20240823,100700,11875309,508,508,508,508,1
20240823,100600,11874801,510,510,510,510,0
20240823,100500,11874801,510,510,510,510,0
20240823,100400,11874801,510,510,510,510,0
20240823,100300,11874801,510,508,510,508,600
20240823,100200,11568901,510,510,510,510,52
20240823,100100,11542381,510,510,510,510,503
20240823,100000,11285851,510,511,511,508,2001
20240823,095900,10264343,511,511,511,511,0
20240823,095800,10264343,511,511,511,511,10
20240823,095700,10259233,511,511,511,511,0
20240823,095600,10259233,511,508,511,508,75
20240823,095500,10221082,508,508,508,508,2
20240823,095400,10220066,508,508,508,508,0
20240823,095300,10220066,508,508,508,508,162
20240823,095200,10137770,509,509,509,509,973
20240823,095100,9642513,509,509,509,509,311
20240823,095000,9484214,510,510,510,510,10
20240823,094900,9479114,511,511,511,511,1
20240823,094800,9478603,511,511,511,511,4
20240823,094700,9476559,511,511,511,511,21
20240823,094600,9465828,511,511,511,511,0
20240823,094500,9465828,511,511,511,511,5
20240823,094400,9463273,511,511,511,511,2
20240823,094300,9462251,509,510,510,509,128
20240823,094200,9397098,511,511,511,511,501
20240823,094100,9141087,513,513,513,513,3
20240823,094000,9139548,511,511,511,511,0
20240823,093900,9139548,511,511,511,511,0
20240823,093800,9139548,511,511,511,511,500
20240823,093700,8884048,511,511,511,511,0
20240823,093600,8884048,511,511,511,511,0
20240823,093500,8884048,511,511,511,511,0
20240823,093400,8884048,511,511,511,511,0
20240823,093300,8884048,511,511,511,511,0
20240823,093200,8884048,511,511,511,511,1
20240823,093100,8883537,510,510,510,510,0
20240823,093000,8883537,510,510,510,510,0
20240823,092900,8883537,510,510,510,510,0
20240823,092800,8883537,510,510,510,510,0
20240823,092700,8883537,510,513,513,510,162
20240823,092600,8800903,510,513,513,510,1510
20240823,092500,8029303,511,511,511,511,0
20240823,092400,8029303,511,511,511,511,0
20240823,092300,8029303,511,513,513,511,822
20240823,092200,7607852,513,513,513,513,0
20240823,092100,7607852,513,513,513,513,0
20240823,092000,7607852,513,513,513,513,1
20240823,091900,7607339,517,517,517,517,0
20240823,091800,7607339,517,517,517,517,5
20240823,091700,7604754,517,517,517,517,0
20240823,091600,7604754,517,517,517,517,0
20240823,091500,7604754,517,517,517,517,5000
20240823,091400,5019754,517,517,517,517,5000
20240823,091300,2434754,517,517,517,517,0
20240823,091200,2434754,517,514,517,514,39
20240823,091100,2414669,510,510,510,510,0
20240823,091000,2414669,510,510,510,510,0
20240823,090900,2414669,510,510,510,510,0
20240823,090800,2414669,510,512,512,510,1984
20240823,090700,1401210,516,516,516,516,0
20240823,090600,1401210,516,516,516,516,0
20240823,090500,1401210,516,516,516,516,2
20240823,090400,1400178,516,513,516,513,2
20240823,090300,1399149,513,513,513,513,1
20240823,090200,1398636,518,518,518,518,0
20240823,090100,1398636,518,517,518,517,12
20240823,090000,1392431,514,516,516,514,2701