stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191300,164820121,409,409,409,409,7490
20230810,191200,164820121,409,409,409,409,0
20230810,191100,164820121,409,409,409,409,0
20230810,191000,164820121,409,409,409,409,0
20230810,190900,164820121,409,409,409,409,0
20230810,190800,164820121,409,409,409,409,0
20230810,190700,164820121,409,409,409,409,0
20230810,190600,164820121,409,409,409,409,0
20230810,190500,164820121,409,409,409,409,0
20230810,190400,164820121,409,409,409,409,0
20230810,190300,164820121,409,409,409,409,0
20230810,190200,164820121,409,409,409,409,0
20230810,190100,164820121,409,409,409,409,0
20230810,190000,164820121,409,409,409,409,0
20230810,185900,164820121,409,409,409,409,0
20230810,185800,164820121,409,409,409,409,0
20230810,185700,164820121,409,409,409,409,0
20230810,185600,164820121,409,409,409,409,0
20230810,185500,164820121,409,409,409,409,0
20230810,185400,164820121,409,409,409,409,0
20230810,185300,164820121,409,409,409,409,0
20230810,185200,164820121,409,409,409,409,0
20230810,185100,164820121,409,409,409,409,0
20230810,185000,164820121,409,409,409,409,0
20230810,184900,164820121,409,409,409,409,0
20230810,184800,164820121,409,409,409,409,0
20230810,184700,164820121,409,409,409,409,0
20230810,184600,164820121,409,409,409,409,0
20230810,184500,164820121,409,409,409,409,0
20230810,184400,164820121,409,409,409,409,0
20230810,184300,164820121,409,409,409,409,7490
20230810,184200,164820121,409,409,409,409,0
20230810,184100,164820121,409,409,409,409,0
20230810,184000,164820121,409,409,409,409,0
20230810,183900,164820121,409,409,409,409,0
20230810,183800,164820121,409,409,409,409,0
20230810,183700,164820121,409,409,409,409,0
20230810,183600,164820121,409,409,409,409,0
20230810,183500,164820121,409,409,409,409,0
20230810,183400,164820121,409,409,409,409,0
20230810,183300,164820121,409,409,409,409,0
20230810,183200,164820121,409,409,409,409,0
20230810,183100,164820121,409,409,409,409,0
20230810,183000,164820121,409,409,409,409,0
20230810,182900,164820121,409,409,409,409,0
20230810,182800,164820121,409,409,409,409,0
20230810,182700,164820121,409,409,409,409,0
20230810,182600,164820121,409,409,409,409,0
20230810,182500,164820121,409,409,409,409,0
20230810,182400,164820121,409,409,409,409,0
20230810,182300,164820121,409,409,409,409,0
20230810,182200,164820121,409,409,409,409,0
20230810,182100,164820121,409,409,409,409,0
20230810,182000,164820121,409,409,409,409,0
20230810,181900,164820121,409,409,409,409,0
20230810,181800,164820121,409,409,409,409,0
20230810,181700,164820121,409,409,409,409,0
20230810,181600,164820121,409,409,409,409,0
20230810,181500,164820121,409,409,409,409,0
20230810,181400,164820121,409,409,409,409,0
20230810,181300,164820121,409,409,409,409,7490
20230810,181200,164820121,409,409,409,409,0
20230810,181100,164820121,409,409,409,409,0
20230810,181000,164820121,409,409,409,409,0
20230810,180900,164820121,409,409,409,409,0
20230810,180800,164820121,409,409,409,409,0
20230810,180700,164820121,409,409,409,409,0
20230810,180600,164820121,409,409,409,409,0
20230810,180500,164820121,409,409,409,409,0
20230810,180400,164820121,409,409,409,409,0
20230810,180300,164820121,409,409,409,409,0
20230810,180200,164820121,409,409,409,409,0
20230810,180100,164820121,409,409,409,409,0
20230810,180000,164820121,409,409,409,409,0
20230810,175900,164820121,409,409,409,409,0
20230810,175800,164820121,409,409,409,409,0
20230810,175700,164820121,409,409,409,409,0
20230810,175600,164820121,409,409,409,409,0
20230810,175500,164820121,409,409,409,409,0
20230810,175400,164820121,409,409,409,409,0
20230810,175300,164820121,409,409,409,409,0
20230810,175200,164820121,409,409,409,409,0
20230810,175100,164820121,409,409,409,409,0
20230810,175000,164820121,409,409,409,409,0
20230810,174900,164820121,409,409,409,409,0
20230810,174800,164820121,409,409,409,409,0
20230810,174700,164820121,409,409,409,409,0
20230810,174600,164820121,409,409,409,409,0
20230810,174500,164820121,409,409,409,409,0
20230810,174400,164820121,409,409,409,409,0
20230810,174300,164820121,409,409,409,409,7490
20230810,174200,164820121,409,409,409,409,0
20230810,174100,164820121,409,409,409,409,0
20230810,174000,164820121,409,409,409,409,0
20230810,173900,164820121,409,409,409,409,0
20230810,173800,164820121,409,409,409,409,0
20230810,173700,164820121,409,409,409,409,0
20230810,173600,164820121,409,409,409,409,0
20230810,173500,164820121,409,409,409,409,0
20230810,173400,164820121,409,409,409,409,0
20230810,173300,164820121,409,409,409,409,0
20230810,173200,164820121,409,409,409,409,0
20230810,173100,164820121,409,409,409,409,0
20230810,173000,164820121,409,409,409,409,0
20230810,172900,164820121,409,409,409,409,0
20230810,172800,164820121,409,409,409,409,0
20230810,172700,164820121,409,409,409,409,0
20230810,172600,164820121,409,409,409,409,0
20230810,172500,164820121,409,409,409,409,0
20230810,172400,164820121,409,409,409,409,0
20230810,172300,164820121,409,409,409,409,0
20230810,172200,164820121,409,409,409,409,0
20230810,172100,164820121,409,409,409,409,0
20230810,172000,164820121,409,409,409,409,0
20230810,171900,164820121,409,409,409,409,0
20230810,171800,164820121,409,409,409,409,0
20230810,171700,164820121,409,409,409,409,0
20230810,171600,164820121,409,409,409,409,0
20230810,171500,164820121,409,409,409,409,0
20230810,171400,164820121,409,409,409,409,0
20230810,171300,164820121,409,409,409,409,7490
20230810,171200,164820121,409,409,409,409,0
20230810,171100,164820121,409,409,409,409,0
20230810,171000,164820121,409,409,409,409,0
20230810,170900,164820121,409,409,409,409,0
20230810,170800,164820121,409,409,409,409,0
20230810,170700,164820121,409,409,409,409,0
20230810,170600,164820121,409,409,409,409,0
20230810,170500,164820121,409,409,409,409,0
20230810,170400,164820121,409,409,409,409,0
20230810,170300,164820121,409,409,409,409,0
20230810,170200,164820121,409,409,409,409,0
20230810,170100,164820121,409,409,409,409,0
20230810,170000,164820121,409,409,409,409,0
20230810,165900,164820121,409,409,409,409,0
20230810,165800,164820121,409,409,409,409,0
20230810,165700,164820121,409,409,409,409,0
20230810,165600,164820121,409,409,409,409,0
20230810,165500,164820121,409,409,409,409,0
20230810,165400,164820121,409,409,409,409,0
20230810,165300,164820121,409,409,409,409,0
20230810,165200,164820121,409,409,409,409,0
20230810,165100,164820121,409,409,409,409,0
20230810,165000,164820121,409,409,409,409,0
20230810,164900,164820121,409,409,409,409,0
20230810,164800,164820121,409,409,409,409,0
20230810,164700,164820121,409,409,409,409,0
20230810,164600,164820121,409,409,409,409,0
20230810,164500,164820121,409,409,409,409,0
20230810,164400,164820121,409,409,409,409,0
20230810,164300,164820121,409,409,409,409,7490
20230810,164200,164820121,409,409,409,409,0
20230810,164100,164820121,409,409,409,409,0
20230810,164000,164820121,409,409,409,409,0
20230810,163900,164820121,409,409,409,409,0
20230810,163800,164820121,409,409,409,409,0
20230810,163700,164820121,409,409,409,409,0
20230810,163600,164820121,409,409,409,409,0
20230810,163500,164820121,409,409,409,409,0
20230810,163400,164820121,409,409,409,409,0
20230810,163300,164820121,409,409,409,409,0
20230810,163200,164820121,409,409,409,409,0
20230810,163100,164820121,409,409,409,409,0
20230810,163000,164820121,409,409,409,409,0
20230810,162900,164820121,409,409,409,409,0
20230810,162800,164820121,409,409,409,409,0
20230810,162700,164820121,409,409,409,409,0
20230810,162600,164820121,409,409,409,409,0
20230810,162500,164820121,409,409,409,409,0
20230810,162400,164820121,409,409,409,409,0
20230810,162300,164820121,409,409,409,409,0
20230810,162200,164820121,409,409,409,409,0
20230810,162100,164820121,409,409,409,409,0
20230810,162000,164820121,409,409,409,409,0
20230810,161900,164820121,409,409,409,409,0
20230810,161800,164820121,409,409,409,409,0
20230810,161700,164820121,409,409,409,409,0
20230810,161600,164820121,409,409,409,409,0
20230810,161500,164820121,409,409,409,409,0
20230810,161400,164820121,409,409,409,409,0
20230810,161300,164820121,409,409,409,409,7490
20230810,161200,164820121,409,409,409,409,0
20230810,161100,164820121,409,409,409,409,0
20230810,161000,164820121,409,409,409,409,0
20230810,160900,164820121,409,409,409,409,0
20230810,160800,164820121,409,409,409,409,0
20230810,160700,164820121,409,409,409,409,0
20230810,160600,164820121,409,409,409,409,0
20230810,160500,164820121,409,409,409,409,0
20230810,160400,164820121,409,409,409,409,0
20230810,160300,164820121,409,409,409,409,0
20230810,160200,164820121,409,409,409,409,0
20230810,160100,164820121,409,409,409,409,0
20230810,160000,164820121,409,409,409,409,0
20230810,155900,164820121,409,409,409,409,0
20230810,155800,164820121,409,409,409,409,0
20230810,155700,164820121,409,409,409,409,0
20230810,155600,164820121,409,409,409,409,0
20230810,155500,164820121,409,409,409,409,0
20230810,155400,164820121,409,409,409,409,0
20230810,155300,164820121,409,409,409,409,0
20230810,155200,164820121,409,409,409,409,0
20230810,155100,164820121,409,409,409,409,0
20230810,155000,164820121,409,409,409,409,0
20230810,154900,164820121,409,409,409,409,0
20230810,154800,164820121,409,409,409,409,0
20230810,154700,164820121,409,409,409,409,0
20230810,154600,164820121,409,409,409,409,0
20230810,154500,164820121,409,409,409,409,0
20230810,154400,164820121,409,409,409,409,0
20230810,154300,164820121,409,409,409,409,7490
20230810,154200,164820121,409,409,409,409,0
20230810,154100,164820121,409,409,409,409,0
20230810,154000,164820121,409,409,409,409,0
20230810,153900,164820121,409,409,409,409,0
20230810,153800,164820121,409,409,409,409,0
20230810,153700,164820121,409,409,409,409,0
20230810,153600,164820121,409,409,409,409,0
20230810,153500,164820121,409,409,409,409,0
20230810,153400,164820121,409,409,409,409,0
20230810,153300,164820121,409,409,409,409,0
20230810,153200,164820121,409,409,409,409,0
20230810,153100,164820121,409,409,409,409,0
20230810,153000,164820121,409,409,409,409,7490
20230810,152900,161756711,409,409,409,409,0
20230810,152800,161756711,409,409,409,409,0
20230810,152700,161756711,409,409,409,409,0
20230810,152600,161756711,409,409,409,409,0
20230810,152500,161756711,409,409,409,409,0
20230810,152400,161756711,409,409,409,409,0
20230810,152300,161756711,409,409,409,409,0
20230810,152200,161756711,409,409,409,409,0
20230810,152100,161756711,409,409,409,409,0
20230810,152000,161756711,409,409,409,409,0
20230810,151900,161756711,409,409,409,409,136
20230810,151800,161701087,408,408,409,408,4725
20230810,151700,159771387,408,407,408,407,743
20230810,151600,159468985,407,408,408,407,9520
20230810,151500,155594083,408,408,408,408,3
20230810,151400,155592859,408,408,408,408,12
20230810,151300,155587963,408,409,409,408,3590
20230810,151200,154122636,409,409,409,408,62
20230810,151100,154097317,409,408,409,408,512
20230810,151000,153887918,408,409,409,408,537
20230810,150900,153668772,409,407,409,407,9000
20230810,150800,150004277,407,407,407,407,28
20230810,150700,149992881,407,407,407,407,1
20230810,150600,149992474,407,407,407,407,0
20230810,150500,149992474,407,407,407,407,0
20230810,150400,149992474,407,407,407,407,0
20230810,150300,149992474,407,407,407,407,1000
20230810,150200,149585474,406,406,406,406,361
20230810,150100,149438908,406,406,406,406,0
20230810,150000,149438908,406,406,406,406,3
20230810,145900,149437690,406,406,406,406,0
20230810,145800,149437690,406,406,406,406,1900
20230810,145700,148666290,406,406,406,406,0
20230810,145600,148666290,406,406,406,406,0
20230810,145500,148666290,406,406,406,406,0
20230810,145400,148666290,406,406,406,406,0
20230810,145300,148666290,406,406,406,406,3
20230810,145200,148665072,406,407,407,406,8416
20230810,145100,145248154,407,407,407,407,0
20230810,145000,145248154,407,407,407,407,0
20230810,144900,145248154,407,407,407,407,11
20230810,144800,145243677,407,407,407,407,0
20230810,144700,145243677,407,407,407,407,0
20230810,144600,145243677,407,407,407,407,2504
20230810,144500,144224549,407,407,407,407,0
20230810,144400,144224549,407,407,407,407,0
20230810,144300,144224549,407,407,407,407,0
20230810,144200,144224549,407,407,407,407,0
20230810,144100,144224549,407,407,407,407,0
20230810,144000,144224549,407,407,407,407,766
20230810,143900,143912787,408,408,408,408,105
20230810,143800,143869947,408,408,408,408,0
20230810,143700,143869947,408,408,408,408,5958
20230810,143600,141439083,408,408,408,408,0
20230810,143500,141439083,408,408,408,408,0
20230810,143400,141439083,408,408,408,408,0
20230810,143300,141439083,408,408,408,408,3217
20230810,143200,140126547,408,408,408,408,0
20230810,143100,140126547,408,408,408,408,6
20230810,143000,140124099,408,408,408,408,1
20230810,142900,140123691,407,407,407,407,0
20230810,142800,140123691,407,407,407,407,0
20230810,142700,140123691,407,407,407,407,6020
20230810,142600,137673551,407,407,407,407,0
20230810,142500,137673551,407,407,407,407,0
20230810,142400,137673551,407,407,407,407,61
20230810,142300,137648724,407,407,407,407,0
20230810,142200,137648724,407,407,407,407,0
20230810,142100,137648724,407,407,407,407,0
20230810,142000,137648724,407,407,407,407,110
20230810,141900,137603954,407,407,407,407,1
20230810,141800,137603547,407,407,407,407,2
20230810,141700,137602733,406,406,406,406,1000
20230810,141600,137196733,405,405,405,405,0
20230810,141500,137196733,405,405,405,405,0
20230810,141400,137196733,405,405,405,405,0
20230810,141300,137196733,405,405,405,405,0
20230810,141200,137196733,405,405,405,405,0
20230810,141100,137196733,405,405,405,405,0
20230810,141000,137196733,405,405,405,405,0
20230810,140900,137196733,405,405,405,405,0
20230810,140800,137196733,405,405,405,405,1
20230810,140700,137196328,406,406,406,406,0
20230810,140600,137196328,406,406,406,405,12932
20230810,140500,131953557,406,406,406,406,0
20230810,140400,131953557,406,406,406,406,0
20230810,140300,131953557,406,406,406,406,0
20230810,140200,131953557,406,406,406,406,571
20230810,140100,131721731,406,407,407,406,510
20230810,140000,131514661,407,406,407,406,19
20230810,135900,131506943,407,407,407,407,0
20230810,135800,131506943,407,407,407,407,10
20230810,135700,131502873,407,407,407,407,0
20230810,135600,131502873,407,407,407,407,3
20230810,135500,131501652,407,407,407,407,500
20230810,135400,131298152,407,407,407,407,0
20230810,135300,131298152,407,407,407,407,0
20230810,135200,131298152,407,407,407,407,0
20230810,135100,131298152,407,407,407,407,8
20230810,135000,131294896,407,407,407,407,0
20230810,134900,131294896,407,407,407,407,0
20230810,134800,131294896,407,407,407,407,7
20230810,134700,131292047,407,407,407,407,0
20230810,134600,131292047,407,407,407,407,1144
20230810,134500,130826439,405,405,405,405,0
20230810,134400,130826439,405,405,405,405,0
20230810,134300,130826439,405,405,405,405,33
20230810,134200,130813074,405,405,405,405,0
20230810,134100,130813074,405,405,405,405,0
20230810,134000,130813074,405,405,405,405,4
20230810,133900,130811454,405,405,405,405,0
20230810,133800,130811454,405,405,405,405,0
20230810,133700,130811454,405,405,405,405,4085
20230810,133600,129157029,405,405,405,405,334
20230810,133500,129021759,404,404,404,404,0
20230810,133400,129021759,404,404,404,404,0
20230810,133300,129021759,404,404,404,404,0
20230810,133200,129021759,404,404,404,404,0
20230810,133100,129021759,404,404,404,404,0
20230810,133000,129021759,404,404,404,404,0
20230810,132900,129021759,404,404,404,404,0
20230810,132800,129021759,404,404,404,404,0
20230810,132700,129021759,404,404,404,404,0
20230810,132600,129021759,404,404,404,404,0
20230810,132500,129021759,404,406,406,404,37404
20230810,132400,113894314,408,408,408,408,1
20230810,132300,113893906,406,406,406,406,0
20230810,132200,113893906,406,406,406,406,1300
20230810,132100,113366106,406,406,406,406,0
20230810,132000,113366106,406,406,406,406,0
20230810,131900,113366106,406,407,407,406,5000
20230810,131800,111334833,407,407,407,407,0
20230810,131700,111334833,407,407,407,407,0
20230810,131600,111334833,407,407,407,407,19
20230810,131500,111327100,407,407,407,407,0
20230810,131400,111327100,407,407,407,407,0
20230810,131300,111327100,407,407,407,407,0
20230810,131200,111327100,407,408,408,407,1604
20230810,131100,110674268,408,408,408,408,1
20230810,131000,110673860,407,407,407,407,0
20230810,130900,110673860,407,407,407,407,2000
20230810,130800,109859860,408,408,408,408,3
20230810,130700,109858636,407,407,407,407,0
20230810,130600,109858636,407,407,407,407,4354
20230810,130500,108086558,407,407,407,407,100
20230810,130400,108045858,406,406,406,406,68
20230810,130300,108018250,406,406,406,406,0
20230810,130200,108018250,406,406,406,406,0
20230810,130100,108018250,406,406,406,406,0
20230810,130000,108018250,406,406,406,406,0
20230810,125900,108018250,406,406,406,406,0
20230810,125800,108018250,406,406,406,406,1086
20230810,125700,107577334,407,407,407,407,1
20230810,125600,107576927,407,407,407,407,0
20230810,125500,107576927,407,407,407,407,1
20230810,125400,107576520,407,407,407,407,0
20230810,125300,107576520,407,407,407,407,0
20230810,125200,107576520,407,407,407,407,0
20230810,125100,107576520,407,407,407,407,0
20230810,125000,107576520,407,407,407,407,6
20230810,124900,107574078,407,407,407,407,0
20230810,124800,107574078,407,407,407,407,2
20230810,124700,107573264,407,407,407,407,30
20230810,124600,107561054,407,407,407,407,0
20230810,124500,107561054,407,407,407,407,3
20230810,124400,107559833,406,406,406,406,0
20230810,124300,107559833,406,406,406,406,0
20230810,124200,107559833,406,406,406,406,1066
20230810,124100,107127037,406,406,406,406,430
20230810,124000,106952457,405,405,405,405,0
20230810,123900,106952457,405,407,407,405,3500
20230810,123800,105532026,407,407,407,407,1031
20230810,123700,105112409,407,407,407,407,0
20230810,123600,105112409,407,407,407,407,0
20230810,123500,105112409,407,407,407,407,1000
20230810,123400,104705409,407,407,407,407,10
20230810,123300,104701339,407,407,407,407,0
20230810,123200,104701339,407,407,407,407,4
20230810,123100,104699711,408,408,408,408,300
20230810,123000,104577311,408,408,408,408,614
20230810,122900,104326799,407,407,407,407,0
20230810,122800,104326799,407,407,407,407,592
20230810,122700,104085855,407,407,407,407,11
20230810,122600,104081378,407,407,407,407,288
20230810,122500,103964162,407,407,407,407,12
20230810,122400,103959278,407,407,407,407,340
20230810,122300,103820898,407,407,407,407,0
20230810,122200,103820898,407,407,407,407,4
20230810,122100,103819270,408,408,408,408,10
20230810,122000,103815190,409,409,409,409,0
20230810,121900,103815190,409,409,409,409,0
20230810,121800,103815190,409,409,409,409,0
20230810,121700,103815190,409,409,409,409,1
20230810,121600,103814781,409,409,409,409,45
20230810,121500,103796376,407,408,409,407,210
20230810,121400,103710522,406,406,406,406,0
20230810,121300,103710522,406,406,406,406,0
20230810,121200,103710522,406,406,406,406,0
20230810,121100,103710522,406,406,406,406,6
20230810,121000,103708086,406,406,406,406,0
20230810,120900,103708086,406,406,406,406,0
20230810,120800,103708086,406,406,406,406,50
20230810,120700,103687786,408,408,408,408,0
20230810,120600,103687786,408,408,408,408,0
20230810,120500,103687786,408,408,408,408,1
20230810,120400,103687378,408,408,408,408,0
20230810,120300,103687378,408,408,408,408,0
20230810,120200,103687378,408,407,408,407,14920
20230810,120100,97602336,407,407,407,407,0
20230810,120000,97602336,407,407,407,405,1665
20230810,115900,96926701,407,407,407,407,0
20230810,115800,96926701,407,408,408,407,1045
20230810,115700,96501341,408,408,408,408,0
20230810,115600,96501341,408,408,408,408,300
20230810,115500,96378941,408,408,408,407,1951
20230810,115400,95584158,407,407,407,407,0
20230810,115300,95584158,407,408,408,407,60
20230810,115200,95559728,408,408,408,408,11
20230810,115100,95555240,408,407,408,407,2662
20230810,115000,94469145,408,408,408,408,200
20230810,114900,94387545,408,408,408,408,500
20230810,114800,94183545,408,408,408,408,893
20230810,114700,93819201,409,409,409,409,241
20230810,114600,93720632,409,409,409,409,0
20230810,114500,93720632,409,409,409,409,0
20230810,114400,93720632,409,409,409,409,0
20230810,114300,93720632,409,409,409,409,0
20230810,114200,93720632,409,408,409,408,773
20230810,114100,93404532,408,408,408,408,900
20230810,114000,93037332,408,408,408,408,0
20230810,113900,93037332,408,408,408,408,1
20230810,113800,93036924,407,408,408,407,453
20230810,113700,92852550,408,408,408,408,1
20230810,113600,92852142,408,408,408,408,0
20230810,113500,92852142,408,408,408,408,47
20230810,113400,92832966,408,408,408,408,211
20230810,113300,92746878,408,408,408,408,0
20230810,113200,92746878,408,408,408,408,2
20230810,113100,92746062,407,407,407,407,0
20230810,113000,92746062,407,408,408,407,734
20230810,112900,92447320,408,407,408,407,400
20230810,112800,92284320,408,408,408,408,320
20230810,112700,92153760,408,408,408,408,100
20230810,112600,92112960,409,409,409,409,0
20230810,112500,92112960,409,409,409,409,3
20230810,112400,92111733,409,409,409,409,0
20230810,112300,92111733,409,409,409,409,19
20230810,112200,92103962,409,409,409,409,10
20230810,112100,92099872,408,408,408,408,2070
20230810,112000,91255312,407,407,407,407,17592
20230810,111900,84095368,406,406,406,406,0
20230810,111800,84095368,406,406,406,406,115
20230810,111700,84048678,406,406,406,406,0
20230810,111600,84048678,406,406,406,406,0
20230810,111500,84048678,406,406,406,406,0
20230810,111400,84048678,406,406,406,406,0
20230810,111300,84048678,406,406,406,406,0
20230810,111200,84048678,406,406,406,406,0
20230810,111100,84048678,406,406,406,406,530
20230810,111000,83833498,406,407,407,406,65
20230810,110900,83807107,407,407,407,407,0
20230810,110800,83807107,407,407,407,407,0
20230810,110700,83807107,407,407,407,407,0
20230810,110600,83807107,407,407,407,407,0
20230810,110500,83807107,407,407,407,407,0
20230810,110400,83807107,407,407,407,407,0
20230810,110300,83807107,407,407,407,407,2
20230810,110200,83806293,406,406,406,406,200
20230810,110100,83725093,407,407,407,407,0
20230810,110000,83725093,407,407,407,407,2
20230810,105900,83724279,407,407,407,407,100
20230810,105800,83683579,406,406,406,406,100
20230810,105700,83642979,406,406,406,406,467
20230810,105600,83453377,406,406,406,406,0
20230810,105500,83453377,406,406,406,406,0
20230810,105400,83453377,406,406,406,406,2
20230810,105300,83452565,406,406,406,406,2
20230810,105200,83451753,405,405,405,405,0
20230810,105100,83451753,405,405,405,405,38
20230810,105000,83436363,405,405,405,405,0
20230810,104900,83436363,405,405,405,405,2619
20230810,104800,82375668,405,405,405,405,0
20230810,104700,82375668,405,405,405,405,0
20230810,104600,82375668,405,405,405,405,0
20230810,104500,82375668,405,406,406,405,152
20230810,104400,82313958,406,405,406,405,838
20230810,104300,81974506,405,405,405,405,0
20230810,104200,81974506,405,406,406,405,1500
20230810,104100,81366466,406,406,406,406,3
20230810,104000,81365248,406,406,406,406,0
20230810,103900,81365248,406,406,406,406,197
20230810,103800,81285266,406,406,406,406,4
20230810,103700,81283642,406,406,406,406,10
20230810,103600,81279582,406,406,406,406,0
20230810,103500,81279582,406,406,406,406,200
20230810,103400,81198382,407,407,407,407,0
20230810,103300,81198382,407,407,407,407,0
20230810,103200,81198382,407,407,407,407,4
20230810,103100,81196754,407,407,407,407,0
20230810,103000,81196754,407,405,407,404,1046
20230810,102900,80773418,405,405,405,405,1038
20230810,102800,80353028,405,405,405,405,0
20230810,102700,80353028,405,405,405,405,0
20230810,102600,80353028,405,405,405,405,4159
20230810,102500,78668633,404,404,404,404,0
20230810,102400,78668633,404,405,405,404,9989
20230810,102300,74624833,405,405,405,405,1
20230810,102200,74624428,405,405,405,405,0
20230810,102100,74624428,405,405,405,405,0
20230810,102000,74624428,405,405,405,405,2518
20230810,101900,73604638,405,405,405,405,512
20230810,101800,73397278,405,405,405,405,0
20230810,101700,73397278,405,405,405,405,0
20230810,101600,73397278,405,405,405,405,2258
20230810,101500,72482788,405,405,405,405,1818
20230810,101400,71746498,405,405,405,405,1
20230810,101300,71746093,406,406,406,406,0
20230810,101200,71746093,406,406,406,406,496
20230810,101100,71544717,405,405,405,405,0
20230810,101000,71544717,405,405,405,405,6250
20230810,100900,69013467,405,405,405,405,2064
20230810,100800,68177547,405,405,405,405,358
20230810,100700,68032557,405,405,405,405,0
20230810,100600,68032557,405,405,405,405,11
20230810,100500,68028102,402,402,402,402,0
20230810,100400,68028102,402,402,402,402,0
20230810,100300,68028102,402,402,402,402,0
20230810,100200,68028102,402,404,404,402,50000
20230810,100100,47921310,403,403,403,403,0
20230810,100000,47921310,403,403,403,403,0
20230810,095900,47921310,403,403,403,403,0
20230810,095800,47921310,403,403,403,403,300
20230810,095700,47800410,403,403,403,403,658
20230810,095600,47535236,402,404,404,402,18875
20230810,095500,39941005,404,404,404,404,0
20230810,095400,39941005,404,404,404,404,30
20230810,095300,39928885,406,404,406,404,23
20230810,095200,39919549,406,406,406,406,0
20230810,095100,39919549,406,406,406,406,0
20230810,095000,39919549,406,406,406,406,53
20230810,094900,39898031,406,403,406,403,188
20230810,094800,39822264,402,402,402,402,0
20230810,094700,39822264,402,402,402,402,0
20230810,094600,39822264,402,402,402,402,3
20230810,094500,39821058,402,406,406,402,38005
20230810,094400,24529593,406,406,406,406,0
20230810,094300,24529593,406,406,406,406,470
20230810,094200,24338773,406,406,406,406,0
20230810,094100,24338773,406,406,406,406,0
20230810,094000,24338773,406,406,406,406,0
20230810,093900,24338773,406,406,406,406,2
20230810,093800,24337961,406,409,409,406,13
20230810,093700,24332677,409,409,409,409,0
20230810,093600,24332677,409,409,409,409,2
20230810,093500,24331859,406,406,406,406,0
20230810,093400,24331859,406,405,406,405,976
20230810,093300,23936574,408,408,408,408,0
20230810,093200,23936574,408,408,408,405,1509
20230810,093100,23325152,408,408,408,408,1
20230810,093000,23324744,408,407,408,407,1297
20230810,092900,22796862,407,408,408,407,83
20230810,092800,22763028,408,411,411,408,337
20230810,092700,22625450,410,407,410,407,2843
20230810,092600,21460644,407,407,407,407,2
20230810,092500,21459830,406,406,406,406,1001
20230810,092400,21053424,405,405,405,405,43
20230810,092300,21036009,405,404,405,404,3493
20230810,092200,19622841,403,403,403,403,15967
20230810,092100,13188140,403,403,403,403,0
20230810,092000,13188140,403,403,403,403,20
20230810,091900,13180080,403,403,403,403,1000
20230810,091800,12777080,403,403,403,403,0
20230810,091700,12777080,403,403,403,403,0
20230810,091600,12777080,403,403,403,403,239
20230810,091500,12680763,402,404,404,402,1003
20230810,091400,12277551,404,402,404,402,201
20230810,091300,12196349,405,402,405,402,824
20230810,091200,11865086,402,402,402,402,0
20230810,091100,11865086,402,405,405,402,1017
20230810,091000,11454761,402,402,402,402,700
20230810,090900,11173361,402,403,404,402,6005
20230810,090800,8752545,404,404,404,404,0
20230810,090700,8752545,404,406,406,404,11965
20230810,090600,3904985,404,406,406,404,104
20230810,090500,3862961,408,408,408,408,0
20230810,090400,3862961,408,406,408,404,5454
20230810,090300,1657187,408,407,408,407,16
20230810,090200,1650667,405,405,405,405,100
20230810,090100,1610167,407,407,407,407,247
20230810,090000,1509638,406,409,409,406,3701