stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191300,326905144,409,409,409,409,7417
20230809,191200,326905144,409,409,409,409,0
20230809,191100,326905144,409,409,409,409,0
20230809,191000,326905144,409,409,409,409,0
20230809,190900,326905144,409,409,409,409,0
20230809,190800,326905144,409,409,409,409,0
20230809,190700,326905144,409,409,409,409,0
20230809,190600,326905144,409,409,409,409,0
20230809,190500,326905144,409,409,409,409,0
20230809,190400,326905144,409,409,409,409,0
20230809,190300,326905144,409,409,409,409,0
20230809,190200,326905144,409,409,409,409,0
20230809,190100,326905144,409,409,409,409,0
20230809,190000,326905144,409,409,409,409,0
20230809,185900,326905144,409,409,409,409,0
20230809,185800,326905144,409,409,409,409,0
20230809,185700,326905144,409,409,409,409,0
20230809,185600,326905144,409,409,409,409,0
20230809,185500,326905144,409,409,409,409,0
20230809,185400,326905144,409,409,409,409,0
20230809,185300,326905144,409,409,409,409,0
20230809,185200,326905144,409,409,409,409,0
20230809,185100,326905144,409,409,409,409,0
20230809,185000,326905144,409,409,409,409,0
20230809,184900,326905144,409,409,409,409,0
20230809,184800,326905144,409,409,409,409,0
20230809,184700,326905144,409,409,409,409,0
20230809,184600,326905144,409,409,409,409,0
20230809,184500,326905144,409,409,409,409,0
20230809,184400,326905144,409,409,409,409,0
20230809,184300,326905144,409,409,409,409,7417
20230809,184200,326905144,409,409,409,409,0
20230809,184100,326905144,409,409,409,409,0
20230809,184000,326905144,409,409,409,409,0
20230809,183900,326905144,409,409,409,409,0
20230809,183800,326905144,409,409,409,409,0
20230809,183700,326905144,409,409,409,409,0
20230809,183600,326905144,409,409,409,409,0
20230809,183500,326905144,409,409,409,409,0
20230809,183400,326905144,409,409,409,409,0
20230809,183300,326905144,409,409,409,409,0
20230809,183200,326905144,409,409,409,409,0
20230809,183100,326905144,409,409,409,409,0
20230809,183000,326905144,409,409,409,409,0
20230809,182900,326905144,409,409,409,409,0
20230809,182800,326905144,409,409,409,409,0
20230809,182700,326905144,409,409,409,409,0
20230809,182600,326905144,409,409,409,409,0
20230809,182500,326905144,409,409,409,409,0
20230809,182400,326905144,409,409,409,409,0
20230809,182300,326905144,409,409,409,409,0
20230809,182200,326905144,409,409,409,409,0
20230809,182100,326905144,409,409,409,409,0
20230809,182000,326905144,409,409,409,409,0
20230809,181900,326905144,409,409,409,409,0
20230809,181800,326905144,409,409,409,409,0
20230809,181700,326905144,409,409,409,409,0
20230809,181600,326905144,409,409,409,409,0
20230809,181500,326905144,409,409,409,409,0
20230809,181400,326905144,409,409,409,409,0
20230809,181300,326905144,409,409,409,409,7417
20230809,181200,326905144,409,409,409,409,0
20230809,181100,326905144,409,409,409,409,0
20230809,181000,326905144,409,409,409,409,0
20230809,180900,326905144,409,409,409,409,0
20230809,180800,326905144,409,409,409,409,0
20230809,180700,326905144,409,409,409,409,0
20230809,180600,326905144,409,409,409,409,0
20230809,180500,326905144,409,409,409,409,0
20230809,180400,326905144,409,409,409,409,0
20230809,180300,326905144,409,409,409,409,0
20230809,180200,326905144,409,409,409,409,0
20230809,180100,326905144,409,409,409,409,0
20230809,180000,326905144,409,409,409,409,0
20230809,175900,326905144,409,409,409,409,0
20230809,175800,326905144,409,409,409,409,0
20230809,175700,326905144,409,409,409,409,0
20230809,175600,326905144,409,409,409,409,0
20230809,175500,326905144,409,409,409,409,0
20230809,175400,326905144,409,409,409,409,0
20230809,175300,326905144,409,409,409,409,0
20230809,175200,326905144,409,409,409,409,0
20230809,175100,326905144,409,409,409,409,0
20230809,175000,326905144,409,409,409,409,0
20230809,174900,326905144,409,409,409,409,0
20230809,174800,326905144,409,409,409,409,0
20230809,174700,326905144,409,409,409,409,0
20230809,174600,326905144,409,409,409,409,0
20230809,174500,326905144,409,409,409,409,0
20230809,174400,326905144,409,409,409,409,0
20230809,174300,326905144,409,409,409,409,7417
20230809,174200,326905144,409,409,409,409,0
20230809,174100,326905144,409,409,409,409,0
20230809,174000,326905144,409,409,409,409,0
20230809,173900,326905144,409,409,409,409,0
20230809,173800,326905144,409,409,409,409,0
20230809,173700,326905144,409,409,409,409,0
20230809,173600,326905144,409,409,409,409,0
20230809,173500,326905144,409,409,409,409,0
20230809,173400,326905144,409,409,409,409,0
20230809,173300,326905144,409,409,409,409,0
20230809,173200,326905144,409,409,409,409,0
20230809,173100,326905144,409,409,409,409,0
20230809,173000,326905144,409,409,409,409,0
20230809,172900,326905144,409,409,409,409,0
20230809,172800,326905144,409,409,409,409,0
20230809,172700,326905144,409,409,409,409,0
20230809,172600,326905144,409,409,409,409,0
20230809,172500,326905144,409,409,409,409,0
20230809,172400,326905144,409,409,409,409,0
20230809,172300,326905144,409,409,409,409,0
20230809,172200,326905144,409,409,409,409,0
20230809,172100,326905144,409,409,409,409,0
20230809,172000,326905144,409,409,409,409,0
20230809,171900,326905144,409,409,409,409,0
20230809,171800,326905144,409,409,409,409,0
20230809,171700,326905144,409,409,409,409,0
20230809,171600,326905144,409,409,409,409,0
20230809,171500,326905144,409,409,409,409,0
20230809,171400,326905144,409,409,409,409,0
20230809,171300,326905144,409,409,409,409,7417
20230809,171200,326905144,409,409,409,409,0
20230809,171100,326905144,409,409,409,409,0
20230809,171000,326905144,409,409,409,409,0
20230809,170900,326905144,409,409,409,409,0
20230809,170800,326905144,409,409,409,409,0
20230809,170700,326905144,409,409,409,409,0
20230809,170600,326905144,409,409,409,409,0
20230809,170500,326905144,409,409,409,409,0
20230809,170400,326905144,409,409,409,409,0
20230809,170300,326905144,409,409,409,409,0
20230809,170200,326905144,409,409,409,409,0
20230809,170100,326905144,409,409,409,409,0
20230809,170000,326905144,409,409,409,409,0
20230809,165900,326905144,409,409,409,409,0
20230809,165800,326905144,409,409,409,409,0
20230809,165700,326905144,409,409,409,409,0
20230809,165600,326905144,409,409,409,409,0
20230809,165500,326905144,409,409,409,409,0
20230809,165400,326905144,409,409,409,409,0
20230809,165300,326905144,409,409,409,409,0
20230809,165200,326905144,409,409,409,409,0
20230809,165100,326905144,409,409,409,409,0
20230809,165000,326905144,409,409,409,409,0
20230809,164900,326905144,409,409,409,409,0
20230809,164800,326905144,409,409,409,409,0
20230809,164700,326905144,409,409,409,409,0
20230809,164600,326905144,409,409,409,409,0
20230809,164500,326905144,409,409,409,409,0
20230809,164400,326905144,409,409,409,409,0
20230809,164300,326905144,409,409,409,409,7417
20230809,164200,326905144,409,409,409,409,0
20230809,164100,326905144,409,409,409,409,0
20230809,164000,326905144,409,409,409,409,0
20230809,163900,326905144,409,409,409,409,0
20230809,163800,326905144,409,409,409,409,0
20230809,163700,326905144,409,409,409,409,0
20230809,163600,326905144,409,409,409,409,0
20230809,163500,326905144,409,409,409,409,0
20230809,163400,326905144,409,409,409,409,0
20230809,163300,326905144,409,409,409,409,0
20230809,163200,326905144,409,409,409,409,0
20230809,163100,326905144,409,409,409,409,0
20230809,163000,326905144,409,409,409,409,0
20230809,162900,326905144,409,409,409,409,0
20230809,162800,326905144,409,409,409,409,0
20230809,162700,326905144,409,409,409,409,0
20230809,162600,326905144,409,409,409,409,0
20230809,162500,326905144,409,409,409,409,0
20230809,162400,326905144,409,409,409,409,0
20230809,162300,326905144,409,409,409,409,0
20230809,162200,326905144,409,409,409,409,0
20230809,162100,326905144,409,409,409,409,0
20230809,162000,326905144,409,409,409,409,0
20230809,161900,326905144,409,409,409,409,0
20230809,161800,326905144,409,409,409,409,0
20230809,161700,326905144,409,409,409,409,0
20230809,161600,326905144,409,409,409,409,0
20230809,161500,326905144,409,409,409,409,0
20230809,161400,326905144,409,409,409,409,0
20230809,161300,326905144,409,409,409,409,7417
20230809,161200,326905144,409,409,409,409,0
20230809,161100,326905144,409,409,409,409,0
20230809,161000,326905144,409,409,409,409,0
20230809,160900,326905144,409,409,409,409,0
20230809,160800,326905144,409,409,409,409,0
20230809,160700,326905144,409,409,409,409,0
20230809,160600,326905144,409,409,409,409,0
20230809,160500,326905144,409,409,409,409,0
20230809,160400,326905144,409,409,409,409,0
20230809,160300,326905144,409,409,409,409,0
20230809,160200,326905144,409,409,409,409,0
20230809,160100,326905144,409,409,409,409,0
20230809,160000,326905144,409,409,409,409,0
20230809,155900,326905144,409,409,409,409,0
20230809,155800,326905144,409,409,409,409,0
20230809,155700,326905144,409,409,409,409,0
20230809,155600,326905144,409,409,409,409,0
20230809,155500,326905144,409,409,409,409,0
20230809,155400,326905144,409,409,409,409,0
20230809,155300,326905144,409,409,409,409,0
20230809,155200,326905144,409,409,409,409,0
20230809,155100,326905144,409,409,409,409,0
20230809,155000,326905144,409,409,409,409,0
20230809,154900,326905144,409,409,409,409,0
20230809,154800,326905144,409,409,409,409,0
20230809,154700,326905144,409,409,409,409,0
20230809,154600,326905144,409,409,409,409,0
20230809,154500,326905144,409,409,409,409,0
20230809,154400,326905144,409,409,409,409,0
20230809,154300,326905144,409,409,409,409,7417
20230809,154200,326905144,409,409,409,409,0
20230809,154100,326905144,409,409,409,409,0
20230809,154000,326905144,409,409,409,409,0
20230809,153900,326905144,409,409,409,409,0
20230809,153800,326905144,409,409,409,409,0
20230809,153700,326905144,409,409,409,409,0
20230809,153600,326905144,409,409,409,409,0
20230809,153500,326905144,409,409,409,409,0
20230809,153400,326905144,409,409,409,409,0
20230809,153300,326905144,409,409,409,409,0
20230809,153200,326905144,409,409,409,409,0
20230809,153100,326905144,409,409,409,409,0
20230809,153000,326905144,409,409,409,409,7417
20230809,152900,323871591,409,409,409,409,0
20230809,152800,323871591,409,409,409,409,0
20230809,152700,323871591,409,409,409,409,0
20230809,152600,323871591,409,409,409,409,0
20230809,152500,323871591,409,409,409,409,0
20230809,152400,323871591,409,409,409,409,0
20230809,152300,323871591,409,409,409,409,0
20230809,152200,323871591,409,409,409,409,0
20230809,152100,323871591,409,409,409,409,0
20230809,152000,323871591,409,409,409,409,0
20230809,151900,323871591,409,409,409,409,245
20230809,151800,323771386,409,409,409,409,986
20230809,151700,323368112,409,409,409,409,0
20230809,151600,323368112,409,409,409,409,501
20230809,151500,323163203,409,409,409,409,1
20230809,151400,323162794,409,409,409,409,1121
20230809,151300,322704305,409,409,409,409,10
20230809,151200,322700215,409,407,409,407,4366
20230809,151100,320914921,407,408,408,407,5903
20230809,151000,318508163,407,407,407,407,100
20230809,150900,318467463,406,406,406,406,4005
20230809,150800,316841433,406,408,408,406,2998
20230809,150700,315618597,408,408,408,408,0
20230809,150600,315618597,408,408,408,408,0
20230809,150500,315618597,408,407,408,407,831
20230809,150400,315280149,408,408,408,408,1000
20230809,150300,314872149,408,408,408,408,0
20230809,150200,314872149,408,408,408,408,0
20230809,150100,314872149,408,408,408,408,4707
20230809,150000,312951693,408,408,408,408,0
20230809,145900,312951693,408,408,408,408,0
20230809,145800,312951693,408,408,408,408,200
20230809,145700,312870093,408,408,408,408,0
20230809,145600,312870093,408,408,408,408,3000
20230809,145500,311646093,409,409,409,409,0
20230809,145400,311646093,409,409,409,409,0
20230809,145300,311646093,409,409,409,409,0
20230809,145200,311646093,409,409,409,409,0
20230809,145100,311646093,409,409,409,409,10
20230809,145000,311642003,409,409,409,409,0
20230809,144900,311642003,409,409,409,409,100
20230809,144800,311601103,409,409,409,409,400
20230809,144700,311437503,409,409,409,409,47
20230809,144600,311418280,410,410,410,410,0
20230809,144500,311418280,410,410,410,410,0
20230809,144400,311418280,410,410,410,410,0
20230809,144300,311418280,410,410,410,410,0
20230809,144200,311418280,410,410,410,410,2
20230809,144100,311417460,408,408,408,408,502
20230809,144000,311212644,408,408,409,408,3650
20230809,143900,309723442,409,409,409,409,5788
20230809,143800,307356150,405,408,408,405,5000
20230809,143700,305320300,409,409,409,409,0
20230809,143600,305320300,409,409,409,409,0
20230809,143500,305320300,409,409,409,409,0
20230809,143400,305320300,409,409,409,409,100
20230809,143300,305279400,409,409,409,409,0
20230809,143200,305279400,409,409,409,409,2309
20230809,143100,304335019,409,409,409,409,3
20230809,143000,304333792,409,409,409,409,10
20230809,142900,304329702,409,409,409,409,0
20230809,142800,304329702,409,409,409,409,0
20230809,142700,304329702,409,409,409,409,0
20230809,142600,304329702,409,409,409,409,0
20230809,142500,304329702,409,408,409,408,22
20230809,142400,304320714,408,408,408,408,3
20230809,142300,304319490,408,408,408,408,10
20230809,142200,304315410,408,408,408,408,2
20230809,142100,304314594,409,409,409,409,3
20230809,142000,304313367,409,409,409,409,1000
20230809,141900,303904367,409,409,409,409,5000
20230809,141800,301859367,408,408,408,408,0
20230809,141700,301859367,408,408,408,408,1926
20230809,141600,301073559,405,408,408,405,17360
20230809,141500,294018299,408,408,408,408,0
20230809,141400,294018299,408,408,408,408,0
20230809,141300,294018299,408,408,408,408,0
20230809,141200,294018299,408,408,408,408,3
20230809,141100,294017075,408,408,408,408,2475
20230809,141000,293007275,408,408,408,408,6622
20230809,140900,290305499,408,408,408,408,3
20230809,140800,290304275,408,408,408,408,290
20230809,140700,290185955,408,408,408,408,393
20230809,140600,290025611,408,408,408,408,100
20230809,140500,289984811,408,408,408,408,14
20230809,140400,289979099,407,407,407,407,9
20230809,140300,289975436,408,408,408,408,138
20230809,140200,289919132,407,407,407,407,2000
20230809,140100,289105132,407,407,407,407,0
20230809,140000,289105132,407,407,407,407,3
20230809,135900,289103911,409,408,409,407,1481
20230809,135800,288500998,409,409,409,409,0
20230809,135700,288500998,409,409,409,409,19
20230809,135600,288493227,407,407,407,407,1000
20230809,135500,288086227,407,407,407,407,0
20230809,135400,288086227,407,407,407,407,0
20230809,135300,288086227,407,407,407,407,1000
20230809,135200,287679227,407,407,407,407,0
20230809,135100,287679227,407,407,407,407,30
20230809,135000,287667017,408,408,408,408,0
20230809,134900,287667017,408,409,409,408,489
20230809,134800,287467406,409,409,409,409,0
20230809,134700,287467406,409,409,409,409,0
20230809,134600,287467406,409,409,409,409,0
20230809,134500,287467406,409,409,410,409,5634
20230809,134400,285163098,409,409,409,409,0
20230809,134300,285163098,409,409,409,409,2000
20230809,134200,284345098,409,409,409,409,0
20230809,134100,284345098,409,409,409,409,0
20230809,134000,284345098,409,409,409,409,0
20230809,133900,284345098,409,409,409,409,792
20230809,133800,284021170,409,409,409,409,520
20230809,133700,283808490,409,409,409,409,4000
20230809,133600,282172490,409,408,409,408,13703
20230809,133500,276573963,408,408,408,408,0
20230809,133400,276573963,408,408,408,408,0
20230809,133300,276573963,408,408,408,408,146
20230809,133200,276514395,409,409,409,409,0
20230809,133100,276514395,409,409,409,409,0
20230809,133000,276514395,409,409,409,409,2
20230809,132900,276513577,409,409,409,409,0
20230809,132800,276513577,409,409,409,409,0
20230809,132700,276513577,409,409,409,409,0
20230809,132600,276513577,409,409,409,409,3
20230809,132500,276512350,409,409,409,409,0
20230809,132400,276512350,409,409,409,409,0
20230809,132300,276512350,409,409,409,409,0
20230809,132200,276512350,409,409,409,409,0
20230809,132100,276512350,409,409,409,409,0
20230809,132000,276512350,409,409,409,409,15
20230809,131900,276506215,408,408,408,408,1
20230809,131800,276505807,409,409,409,409,119
20230809,131700,276457136,409,409,409,409,1302
20230809,131600,275924618,410,410,410,410,0
20230809,131500,275924618,410,410,410,410,2
20230809,131400,275923798,409,409,409,409,90
20230809,131300,275886988,409,409,409,409,0
20230809,131200,275886988,409,409,409,409,497
20230809,131100,275683715,410,410,410,410,0
20230809,131000,275683715,410,410,410,410,0
20230809,130900,275683715,410,410,410,410,245
20230809,130800,275583265,409,409,409,409,1893
20230809,130700,274809028,409,409,409,409,1
20230809,130600,274808619,408,408,408,408,30
20230809,130500,274796379,408,408,408,408,0
20230809,130400,274796379,408,408,408,408,0
20230809,130300,274796379,408,408,408,408,0
20230809,130200,274796379,408,408,408,408,40
20230809,130100,274780059,408,409,409,408,2053
20230809,130000,273942382,409,409,409,409,1
20230809,125900,273941973,408,408,408,408,2
20230809,125800,273941157,408,409,409,408,3204
20230809,125700,272633799,408,408,408,408,6000
20230809,125600,270185799,408,408,408,408,8
20230809,125500,270182535,408,408,408,408,13
20230809,125400,270177231,408,408,408,408,2555
20230809,125300,269134791,408,408,408,408,1000
20230809,125200,268726791,409,409,409,409,1
20230809,125100,268726382,409,409,409,409,0
20230809,125000,268726382,409,409,409,409,502
20230809,124900,268521064,409,409,409,409,0
20230809,124800,268521064,409,409,409,409,3000
20230809,124700,267294064,409,409,409,409,205
20230809,124600,267210219,410,410,410,410,3291
20230809,124500,265860909,410,410,410,410,1811
20230809,124400,265118399,410,410,410,410,100
20230809,124300,265077399,410,410,410,410,2
20230809,124200,265076579,410,410,410,410,862
20230809,124100,264723159,410,410,410,410,1
20230809,124000,264722749,410,410,410,410,2761
20230809,123900,263590739,410,410,410,410,1198
20230809,123800,263099559,410,410,410,410,200
20230809,123700,263017559,410,410,410,410,5841
20230809,123600,260622749,410,410,410,410,400
20230809,123500,260458749,410,410,410,410,5
20230809,123400,260456699,410,410,410,410,501
20230809,123300,260251289,410,410,411,410,5034
20230809,123200,258187343,410,411,412,410,6471
20230809,123100,255531171,412,413,413,411,2096
20230809,123000,254669576,413,410,413,410,5633
20230809,122900,252350030,410,410,410,409,33586
20230809,122800,238579800,409,409,410,409,2675
20230809,122700,237485721,410,409,410,409,30
20230809,122600,237473445,410,408,410,408,35110
20230809,122500,223124303,407,407,407,407,1619
20230809,122400,222465370,406,407,407,406,2608
20230809,122300,221406419,408,408,408,407,10
20230809,122200,221402341,408,408,408,408,0
20230809,122100,221402341,408,408,408,408,2
20230809,122000,221401525,408,407,408,407,1006
20230809,121900,220992077,407,406,407,406,196
20230809,121800,220912306,406,406,406,406,0
20230809,121700,220912306,406,406,406,406,2000
20230809,121600,220100306,406,406,406,406,0
20230809,121500,220100306,406,406,406,406,2000
20230809,121400,219288306,405,405,405,405,0
20230809,121300,219288306,405,405,405,405,0
20230809,121200,219288306,405,405,405,405,10
20230809,121100,219284256,405,405,405,405,1000
20230809,121000,218879256,405,405,405,405,10
20230809,120900,218875206,405,405,405,405,0
20230809,120800,218875206,405,405,405,405,300
20230809,120700,218753706,406,406,406,406,1896
20230809,120600,217983930,405,405,405,405,0
20230809,120500,217983930,405,405,405,405,7
20230809,120400,217981095,405,405,405,405,1001
20230809,120300,217575690,405,405,405,405,1087
20230809,120200,217135455,405,405,405,405,1913
20230809,120100,216360690,406,406,406,406,0
20230809,120000,216360690,406,406,406,406,0
20230809,115900,216360690,406,406,406,406,0
20230809,115800,216360690,406,406,406,406,200
20230809,115700,216279490,405,405,405,405,0
20230809,115600,216279490,405,405,405,405,0
20230809,115500,216279490,405,405,405,405,594
20230809,115400,216038920,406,406,406,406,4
20230809,115300,216037296,405,405,405,405,21
20230809,115200,216028791,405,405,405,405,1759
20230809,115100,215316396,406,406,406,406,8
20230809,115000,215313148,406,406,406,406,0
20230809,114900,215313148,406,406,406,406,0
20230809,114800,215313148,406,406,406,406,2356
20230809,114700,214356612,407,408,408,407,1836
20230809,114600,213609359,407,408,408,407,881
20230809,114500,213250561,408,408,408,408,598
20230809,114400,213006577,407,407,407,407,0
20230809,114300,213006577,407,407,407,407,7
20230809,114200,213003728,407,407,407,407,1
20230809,114100,213003321,407,407,407,407,0
20230809,114000,213003321,407,407,407,407,510
20230809,113900,212795751,407,408,408,407,1237
20230809,113800,212292172,409,409,409,409,0
20230809,113700,212292172,409,408,409,408,372
20230809,113600,212140292,407,407,407,407,3694
20230809,113500,210636834,407,406,407,406,5001
20230809,113400,208606427,406,406,406,406,467
20230809,113300,208416825,406,406,406,406,6004
20230809,113200,205979201,406,406,406,406,0
20230809,113100,205979201,406,406,406,406,0
20230809,113000,205979201,406,407,407,406,10034
20230809,112900,201904897,407,407,407,407,712
20230809,112800,201615113,407,407,407,407,591
20230809,112700,201374576,408,408,408,408,10500
20230809,112600,197090576,408,409,409,408,2409
20230809,112500,196107695,409,409,409,408,5640
20230809,112400,193806573,408,408,409,408,5256
20230809,112300,191662124,408,407,408,407,23057
20230809,112200,182269868,407,407,407,407,25650
20230809,112100,171830318,408,409,409,408,921
20230809,112000,171454549,409,407,409,407,11207
20230809,111900,166887055,407,407,407,407,0
20230809,111800,166887055,407,407,407,406,1033
20230809,111700,166467624,408,406,408,406,15666
20230809,111600,160101562,405,405,405,405,636
20230809,111500,159843982,404,402,404,402,1920
20230809,111400,159070542,402,403,403,402,24523
20230809,111300,149211706,403,405,405,403,36
20230809,111200,149197196,404,404,404,404,55
20230809,111100,149174976,404,404,404,404,128
20230809,111000,149123264,403,403,403,403,0
20230809,110900,149123264,403,403,403,403,1000
20230809,110800,148720264,404,404,404,404,1000
20230809,110700,148316264,404,404,404,404,11
20230809,110600,148311820,403,403,403,403,0
20230809,110500,148311820,403,403,403,403,1696
20230809,110400,147628332,403,402,403,402,203
20230809,110300,147546525,403,403,403,403,9105
20230809,110200,143877210,404,405,405,404,3933
20230809,110100,142288031,405,405,405,405,2042
20230809,110000,141461021,405,406,406,405,238
20230809,105900,141364590,406,406,406,406,20
20230809,105800,141356470,406,405,406,405,3246
20230809,105700,140041820,405,406,406,405,2005
20230809,105600,139227890,406,407,407,406,893
20230809,105500,138865331,406,406,406,406,1500
20230809,105400,138256331,407,407,407,405,22792
20230809,105300,128996641,406,406,406,406,6
20230809,105200,128994205,407,406,407,406,7313
20230809,105100,126023314,406,407,409,406,32062
20230809,105000,112953264,406,405,406,405,4536
20230809,104900,111112648,404,404,404,404,0
20230809,104800,111112648,404,405,405,404,11008
20230809,104700,106654531,404,404,404,404,10
20230809,104600,106650491,405,405,405,405,0
20230809,104500,106650491,405,403,405,403,3518
20230809,104400,105225737,405,404,405,404,72
20230809,104300,105196636,404,405,405,402,2555
20230809,104200,104165651,406,404,407,404,25007
20230809,104100,94002836,403,402,403,402,7973
20230809,104000,90796519,401,401,401,401,4420
20230809,103900,89024099,401,401,401,401,0
20230809,103800,89024099,401,401,401,401,270
20230809,103700,88915829,401,401,401,401,4368
20230809,103600,87164261,400,400,400,400,813
20230809,103500,86839061,400,400,400,400,0
20230809,103400,86839061,400,400,400,400,3111
20230809,103300,85594661,400,400,400,400,90
20230809,103200,85558661,400,400,400,400,2000
20230809,103100,84758661,400,400,400,400,1558
20230809,103000,84135461,398,399,399,398,820
20230809,102900,83808282,401,401,401,401,100
20230809,102800,83768182,401,401,401,401,0
20230809,102700,83768182,401,401,401,401,3700
20230809,102600,82284482,400,399,400,399,11193
20230809,102500,77808070,398,398,398,398,1501
20230809,102400,77210672,399,398,399,398,3800
20230809,102300,75695972,398,398,398,398,173
20230809,102200,75627118,399,399,399,399,824
20230809,102100,75298342,400,400,400,400,3
20230809,102000,75297142,399,399,399,399,1
20230809,101900,75296743,400,400,400,400,300
20230809,101800,75176743,400,400,400,400,2346
20230809,101700,74238343,399,398,399,398,4143
20230809,101600,72585396,398,398,398,398,209
20230809,101500,72502214,398,398,398,398,1402
20230809,101400,71944218,399,399,399,399,1
20230809,101300,71943819,399,399,399,399,15
20230809,101200,71937834,399,399,399,399,51
20230809,101100,71917485,399,399,399,399,1000
20230809,101000,71518485,399,399,399,399,8595
20230809,100900,68089080,398,396,398,396,4675
20230809,100800,66231751,396,396,396,396,2
20230809,100700,66230959,396,396,396,396,3000
20230809,100600,65042959,397,398,398,397,1033
20230809,100500,64632758,398,397,398,397,1247
20230809,100400,64136453,398,398,398,398,1301
20230809,100300,63618655,398,398,398,398,97
20230809,100200,63580049,395,398,398,395,6450
20230809,100100,61030949,398,398,398,398,0
20230809,100000,61030949,398,396,398,396,9
20230809,095900,61027369,396,397,397,396,1968
20230809,095800,60247224,398,398,398,398,1
20230809,095700,60246826,398,397,398,397,15128
20230809,095600,54231938,396,396,396,396,20
20230809,095500,54224018,396,396,396,396,540
20230809,095400,54010178,396,396,396,396,1974
20230809,095300,53228474,396,394,396,394,12281
20230809,095200,48387326,396,396,396,396,630
20230809,095100,48137846,396,396,396,396,1
20230809,095000,48137450,396,396,396,396,0
20230809,094900,48137450,396,395,396,395,1095
20230809,094800,47704831,397,397,397,397,1
20230809,094700,47704434,396,396,396,396,2000
20230809,094600,46912434,396,396,397,396,7940
20230809,094500,43768166,396,396,397,395,3591
20230809,094400,42346134,396,396,396,396,0
20230809,094300,42346134,396,396,396,396,0
20230809,094200,42346134,396,394,396,394,2
20230809,094100,42345344,394,394,394,394,0
20230809,094000,42345344,394,394,394,394,1399
20230809,093900,41794138,395,395,395,395,0
20230809,093800,41794138,395,395,395,395,3518
20230809,093700,40404528,394,395,395,394,2005
20230809,093600,39614553,395,395,395,395,217
20230809,093500,39528838,395,397,397,395,216
20230809,093400,39443206,396,398,398,396,31
20230809,093300,39430928,398,399,399,397,2989
20230809,093200,38239326,399,395,399,395,9721
20230809,093100,34375200,395,394,395,394,12643
20230809,093000,29391836,393,391,393,391,6
20230809,092900,29389488,391,391,391,391,2000
20230809,092800,28607488,391,391,391,391,9249
20230809,092700,24991129,391,393,393,391,2552
20230809,092600,23990923,391,393,393,391,139
20230809,092500,23936354,393,393,393,393,101
20230809,092400,23896661,393,392,393,392,2444
20230809,092300,22938509,394,394,394,394,500
20230809,092200,22741509,394,394,394,393,2925
20230809,092100,21591659,393,393,393,393,6559
20230809,092000,19013972,393,393,393,393,10
20230809,091900,19010042,393,393,393,392,15
20230809,091800,19004157,394,394,394,394,1839
20230809,091700,18279591,395,392,395,392,8566
20230809,091600,14915766,389,389,389,389,0
20230809,091500,14915766,389,392,392,389,8963
20230809,091400,11419755,392,392,392,392,1500
20230809,091300,10831755,392,392,392,392,500
20230809,091200,10635755,392,392,392,390,640
20230809,091100,10386091,390,390,390,390,588
20230809,091000,10156771,390,390,390,390,0
20230809,090900,10156771,390,390,390,390,1366
20230809,090800,9624031,390,390,390,390,0
20230809,090700,9624031,390,391,391,390,5345
20230809,090600,7534622,391,391,391,391,963
20230809,090500,7158089,391,391,391,391,31
20230809,090400,7145968,392,390,392,390,5536
20230809,090300,4985226,389,386,389,386,5656
20230809,090200,2790105,386,387,387,386,1021
20230809,090100,2395998,388,389,389,386,3179
20230809,090000,1166100,390,390,390,390,2690