stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,191300,197084045,380,380,380,380,2950
20230823,191200,197084045,380,380,380,380,0
20230823,191100,197084045,380,380,380,380,0
20230823,191000,197084045,380,380,380,380,0
20230823,190900,197084045,380,380,380,380,0
20230823,190800,197084045,380,380,380,380,0
20230823,190700,197084045,380,380,380,380,0
20230823,190600,197084045,380,380,380,380,0
20230823,190500,197084045,380,380,380,380,0
20230823,190400,197084045,380,380,380,380,0
20230823,190300,197084045,380,380,380,380,0
20230823,190200,197084045,380,380,380,380,0
20230823,190100,197084045,380,380,380,380,0
20230823,190000,197084045,380,380,380,380,0
20230823,185900,197084045,380,380,380,380,0
20230823,185800,197084045,380,380,380,380,0
20230823,185700,197084045,380,380,380,380,0
20230823,185600,197084045,380,380,380,380,0
20230823,185500,197084045,380,380,380,380,0
20230823,185400,197084045,380,380,380,380,0
20230823,185300,197084045,380,380,380,380,0
20230823,185200,197084045,380,380,380,380,0
20230823,185100,197084045,380,380,380,380,0
20230823,185000,197084045,380,380,380,380,0
20230823,184900,197084045,380,380,380,380,0
20230823,184800,197084045,380,380,380,380,0
20230823,184700,197084045,380,380,380,380,0
20230823,184600,197084045,380,380,380,380,0
20230823,184500,197084045,380,380,380,380,0
20230823,184400,197084045,380,380,380,380,0
20230823,184300,197084045,380,380,380,380,2950
20230823,184200,197084045,380,380,380,380,0
20230823,184100,197084045,380,380,380,380,0
20230823,184000,197084045,380,380,380,380,0
20230823,183900,197084045,380,380,380,380,0
20230823,183800,197084045,380,380,380,380,0
20230823,183700,197084045,380,380,380,380,0
20230823,183600,197084045,380,380,380,380,0
20230823,183500,197084045,380,380,380,380,0
20230823,183400,197084045,380,380,380,380,0
20230823,183300,197084045,380,380,380,380,0
20230823,183200,197084045,380,380,380,380,0
20230823,183100,197084045,380,380,380,380,0
20230823,183000,197084045,380,380,380,380,0
20230823,182900,197084045,380,380,380,380,0
20230823,182800,197084045,380,380,380,380,0
20230823,182700,197084045,380,380,380,380,0
20230823,182600,197084045,380,380,380,380,0
20230823,182500,197084045,380,380,380,380,0
20230823,182400,197084045,380,380,380,380,0
20230823,182300,197084045,380,380,380,380,0
20230823,182200,197084045,380,380,380,380,0
20230823,182100,197084045,380,380,380,380,0
20230823,182000,197084045,380,380,380,380,0
20230823,181900,197084045,380,380,380,380,0
20230823,181800,197084045,380,380,380,380,0
20230823,181700,197084045,380,380,380,380,0
20230823,181600,197084045,380,380,380,380,0
20230823,181500,197084045,380,380,380,380,0
20230823,181400,197084045,380,380,380,380,0
20230823,181300,197084045,380,380,380,380,2950
20230823,181200,197084045,380,380,380,380,0
20230823,181100,197084045,380,380,380,380,0
20230823,181000,197084045,380,380,380,380,0
20230823,180900,197084045,380,380,380,380,0
20230823,180800,197084045,380,380,380,380,0
20230823,180700,197084045,380,380,380,380,0
20230823,180600,197084045,380,380,380,380,0
20230823,180500,197084045,380,380,380,380,0
20230823,180400,197084045,380,380,380,380,0
20230823,180300,197084045,380,380,380,380,0
20230823,180200,197084045,380,380,380,380,0
20230823,180100,197084045,380,380,380,380,0
20230823,180000,197084045,380,380,380,380,0
20230823,175900,197084045,380,380,380,380,0
20230823,175800,197084045,380,380,380,380,0
20230823,175700,197084045,380,380,380,380,0
20230823,175600,197084045,380,380,380,380,0
20230823,175500,197084045,380,380,380,380,0
20230823,175400,197084045,380,380,380,380,0
20230823,175300,197084045,380,380,380,380,0
20230823,175200,197084045,380,380,380,380,0
20230823,175100,197084045,380,380,380,380,0
20230823,175000,197084045,380,380,380,380,0
20230823,174900,197084045,380,380,380,380,0
20230823,174800,197084045,380,380,380,380,0
20230823,174700,197084045,380,380,380,380,0
20230823,174600,197084045,380,380,380,380,0
20230823,174500,197084045,380,380,380,380,0
20230823,174400,197084045,380,380,380,380,0
20230823,174300,197084045,380,380,380,380,2950
20230823,174200,197084045,380,380,380,380,0
20230823,174100,197084045,380,380,380,380,0
20230823,174000,197084045,380,380,380,380,0
20230823,173900,197084045,380,380,380,380,0
20230823,173800,197084045,380,380,380,380,0
20230823,173700,197084045,380,380,380,380,0
20230823,173600,197084045,380,380,380,380,0
20230823,173500,197084045,380,380,380,380,0
20230823,173400,197084045,380,380,380,380,0
20230823,173300,197084045,380,380,380,380,0
20230823,173200,197084045,380,380,380,380,0
20230823,173100,197084045,380,380,380,380,0
20230823,173000,197084045,380,380,380,380,0
20230823,172900,197084045,380,380,380,380,0
20230823,172800,197084045,380,380,380,380,0
20230823,172700,197084045,380,380,380,380,0
20230823,172600,197084045,380,380,380,380,0
20230823,172500,197084045,380,380,380,380,0
20230823,172400,197084045,380,380,380,380,0
20230823,172300,197084045,380,380,380,380,0
20230823,172200,197084045,380,380,380,380,0
20230823,172100,197084045,380,380,380,380,0
20230823,172000,197084045,380,380,380,380,0
20230823,171900,197084045,380,380,380,380,0
20230823,171800,197084045,380,380,380,380,0
20230823,171700,197084045,380,380,380,380,0
20230823,171600,197084045,380,380,380,380,0
20230823,171500,197084045,380,380,380,380,0
20230823,171400,197084045,380,380,380,380,0
20230823,171300,197084045,380,380,380,380,2950
20230823,171200,197084045,380,380,380,380,0
20230823,171100,197084045,380,380,380,380,0
20230823,171000,197084045,380,380,380,380,0
20230823,170900,197084045,380,380,380,380,0
20230823,170800,197084045,380,380,380,380,0
20230823,170700,197084045,380,380,380,380,0
20230823,170600,197084045,380,380,380,380,0
20230823,170500,197084045,380,380,380,380,0
20230823,170400,197084045,380,380,380,380,0
20230823,170300,197084045,380,380,380,380,0
20230823,170200,197084045,380,380,380,380,0
20230823,170100,197084045,380,380,380,380,0
20230823,170000,197084045,380,380,380,380,0
20230823,165900,197084045,380,380,380,380,0
20230823,165800,197084045,380,380,380,380,0
20230823,165700,197084045,380,380,380,380,0
20230823,165600,197084045,380,380,380,380,0
20230823,165500,197084045,380,380,380,380,0
20230823,165400,197084045,380,380,380,380,0
20230823,165300,197084045,380,380,380,380,0
20230823,165200,197084045,380,380,380,380,0
20230823,165100,197084045,380,380,380,380,0
20230823,165000,197084045,380,380,380,380,0
20230823,164900,197084045,380,380,380,380,0
20230823,164800,197084045,380,380,380,380,0
20230823,164700,197084045,380,380,380,380,0
20230823,164600,197084045,380,380,380,380,0
20230823,164500,197084045,380,380,380,380,0
20230823,164400,197084045,380,380,380,380,0
20230823,164300,197084045,380,380,380,380,2950
20230823,164200,197084045,380,380,380,380,0
20230823,164100,197084045,380,380,380,380,0
20230823,164000,197084045,380,380,380,380,0
20230823,163900,197084045,380,380,380,380,0
20230823,163800,197084045,380,380,380,380,0
20230823,163700,197084045,380,380,380,380,0
20230823,163600,197084045,380,380,380,380,0
20230823,163500,197084045,380,380,380,380,0
20230823,163400,197084045,380,380,380,380,0
20230823,163300,197084045,380,380,380,380,0
20230823,163200,197084045,380,380,380,380,0
20230823,163100,197084045,380,380,380,380,0
20230823,163000,197084045,380,380,380,380,0
20230823,162900,197084045,380,380,380,380,0
20230823,162800,197084045,380,380,380,380,0
20230823,162700,197084045,380,380,380,380,0
20230823,162600,197084045,380,380,380,380,0
20230823,162500,197084045,380,380,380,380,0
20230823,162400,197084045,380,380,380,380,0
20230823,162300,197084045,380,380,380,380,0
20230823,162200,197084045,380,380,380,380,0
20230823,162100,197084045,380,380,380,380,0
20230823,162000,197084045,380,380,380,380,0
20230823,161900,197084045,380,380,380,380,0
20230823,161800,197084045,380,380,380,380,0
20230823,161700,197084045,380,380,380,380,0
20230823,161600,197084045,380,380,380,380,0
20230823,161500,197084045,380,380,380,380,0
20230823,161400,197084045,380,380,380,380,0
20230823,161300,197084045,380,380,380,380,2950
20230823,161200,197084045,380,380,380,380,0
20230823,161100,197084045,380,380,380,380,0
20230823,161000,197084045,380,380,380,380,0
20230823,160900,197084045,380,380,380,380,0
20230823,160800,197084045,380,380,380,380,0
20230823,160700,197084045,380,380,380,380,0
20230823,160600,197084045,380,380,380,380,0
20230823,160500,197084045,380,380,380,380,0
20230823,160400,197084045,380,380,380,380,0
20230823,160300,197084045,380,380,380,380,0
20230823,160200,197084045,380,380,380,380,0
20230823,160100,197084045,380,380,380,380,0
20230823,160000,197084045,380,380,380,380,0
20230823,155900,197084045,380,380,380,380,0
20230823,155800,197084045,380,380,380,380,0
20230823,155700,197084045,380,380,380,380,0
20230823,155600,197084045,380,380,380,380,0
20230823,155500,197084045,380,380,380,380,0
20230823,155400,197084045,380,380,380,380,0
20230823,155300,197084045,380,380,380,380,0
20230823,155200,197084045,380,380,380,380,0
20230823,155100,197084045,380,380,380,380,0
20230823,155000,197084045,380,380,380,380,0
20230823,154900,197084045,380,380,380,380,0
20230823,154800,197084045,380,380,380,380,0
20230823,154700,197084045,380,380,380,380,0
20230823,154600,197084045,380,380,380,380,0
20230823,154500,197084045,380,380,380,380,0
20230823,154400,197084045,380,380,380,380,0
20230823,154300,197084045,380,380,380,380,2950
20230823,154200,197084045,380,380,380,380,0
20230823,154100,197084045,380,380,380,380,0
20230823,154000,197084045,380,380,380,380,0
20230823,153900,197084045,380,380,380,380,0
20230823,153800,197084045,380,380,380,380,0
20230823,153700,197084045,380,380,380,380,0
20230823,153600,197084045,380,380,380,380,0
20230823,153500,197084045,380,380,380,380,0
20230823,153400,197084045,380,380,380,380,0
20230823,153300,197084045,380,380,380,380,0
20230823,153200,197084045,380,380,380,380,0
20230823,153100,197084045,380,380,380,380,0
20230823,153000,197084045,380,380,380,380,2950
20230823,152900,195963045,380,380,380,380,0
20230823,152800,195963045,380,380,380,380,0
20230823,152700,195963045,380,380,380,380,0
20230823,152600,195963045,380,380,380,380,0
20230823,152500,195963045,380,380,380,380,0
20230823,152400,195963045,380,380,380,380,0
20230823,152300,195963045,380,380,380,380,0
20230823,152200,195963045,380,380,380,380,0
20230823,152100,195963045,380,380,380,380,0
20230823,152000,195963045,380,380,380,380,0
20230823,151900,195963045,380,380,380,380,67
20230823,151800,195937585,380,380,381,380,753
20230823,151700,195651273,380,380,380,380,0
20230823,151600,195651273,380,380,380,380,3
20230823,151500,195650133,380,380,380,380,7
20230823,151400,195647473,380,380,380,380,85
20230823,151300,195615173,379,379,379,379,3
20230823,151200,195614036,379,379,379,379,4
20230823,151100,195612520,378,378,378,378,0
20230823,151000,195612520,378,378,378,378,0
20230823,150900,195612520,378,378,378,378,0
20230823,150800,195612520,378,378,378,378,0
20230823,150700,195612520,378,378,378,378,0
20230823,150600,195612520,378,378,378,378,0
20230823,150500,195612520,378,378,378,377,54016
20230823,150400,175244629,379,379,379,379,0
20230823,150300,175244629,379,379,379,379,2790
20230823,150200,174187219,379,379,379,379,2000
20230823,150100,173429219,379,379,379,379,1002
20230823,150000,173049461,378,378,378,378,3
20230823,145900,173048327,378,378,379,377,2648
20230823,145800,172047556,379,378,379,378,204
20230823,145700,171970242,379,379,379,378,95
20230823,145600,171934329,378,378,378,378,11
20230823,145500,171930171,380,379,380,379,10
20230823,145400,171926377,378,378,378,378,0
20230823,145300,171926377,378,378,378,378,4445
20230823,145200,170246167,378,378,378,378,3556
20230823,145100,168901999,378,378,378,378,201
20230823,145000,168826021,378,379,379,378,3062
20230823,144900,167666585,378,377,379,377,2002
20230823,144800,166907831,378,378,378,378,7492
20230823,144700,164075855,378,378,378,378,1224
20230823,144600,163613183,378,377,379,377,1205
20230823,144500,163158892,378,379,379,378,896
20230823,144400,162820200,379,379,379,379,10
20230823,144300,162816410,378,378,378,378,0
20230823,144200,162816410,378,378,378,378,18
20230823,144100,162809606,378,379,379,378,265
20230823,144000,162709207,379,378,379,378,109
20230823,143900,162668004,378,378,378,378,13052
20230823,143800,157734348,377,377,377,377,0
20230823,143700,157734348,377,377,377,377,0
20230823,143600,157734348,377,376,377,376,310
20230823,143500,157617479,377,377,377,376,1759
20230823,143400,156954338,376,377,377,376,5593
20230823,143300,154846465,378,378,378,378,0
20230823,143200,154846465,378,378,378,378,722
20230823,143100,154573549,378,378,378,378,1010
20230823,143000,154191769,378,378,378,378,6989
20230823,142900,151549927,378,378,378,378,5000
20230823,142800,149659927,379,379,379,379,0
20230823,142700,149659927,379,379,379,379,0
20230823,142600,149659927,379,379,379,379,0
20230823,142500,149659927,379,379,379,379,38747
20230823,142400,134974814,380,380,380,380,500
20230823,142300,134784814,380,380,380,380,100
20230823,142200,134746814,380,380,380,380,0
20230823,142100,134746814,380,380,380,380,6214
20230823,142000,132385494,380,380,380,380,5636
20230823,141900,130243814,380,380,380,380,0
20230823,141800,130243814,380,380,380,380,1000
20230823,141700,129863814,381,381,381,381,16
20230823,141600,129857718,381,381,381,381,0
20230823,141500,129857718,381,381,381,381,3
20230823,141400,129856575,381,381,381,381,0
20230823,141300,129856575,381,381,381,381,0
20230823,141200,129856575,381,381,381,381,0
20230823,141100,129856575,381,381,381,381,0
20230823,141000,129856575,381,381,381,381,1345
20230823,140900,129344130,381,381,381,381,10
20230823,140800,129340320,381,381,381,381,149
20230823,140700,129283551,381,382,382,381,504
20230823,140600,129091523,382,382,382,382,1
20230823,140500,129091141,382,382,382,382,1
20230823,140400,129090759,382,382,382,382,0
20230823,140300,129090759,382,382,382,382,1062
20230823,140200,128685075,382,382,382,382,0
20230823,140100,128685075,382,382,382,382,1
20230823,140000,128684693,382,382,382,382,0
20230823,135900,128684693,382,382,382,382,1
20230823,135800,128684311,382,382,382,382,0
20230823,135700,128684311,382,381,382,381,7357
20230823,135600,125877779,381,381,381,381,0
20230823,135500,125877779,381,381,381,381,0
20230823,135400,125877779,381,381,381,381,1
20230823,135300,125877398,381,381,381,381,0
20230823,135200,125877398,381,381,381,381,411
20230823,135100,125720807,381,381,381,381,120
20230823,135000,125675087,381,381,381,381,0
20230823,134900,125675087,381,381,381,381,0
20230823,134800,125675087,381,381,381,381,400
20230823,134700,125522687,381,381,381,381,0
20230823,134600,125522687,381,381,381,381,0
20230823,134500,125522687,381,381,381,381,25
20230823,134400,125513162,381,381,381,381,77
20230823,134300,125483825,381,381,381,381,102
20230823,134200,125444963,382,382,382,382,0
20230823,134100,125444963,382,382,382,382,0
20230823,134000,125444963,382,382,382,382,1005
20230823,133900,125061053,380,381,381,380,16214
20230823,133800,118898429,381,381,381,381,22
20230823,133700,118890047,381,381,381,381,0
20230823,133600,118890047,381,381,381,381,0
20230823,133500,118890047,381,381,381,381,0
20230823,133400,118890047,381,381,381,381,0
20230823,133300,118890047,381,381,381,381,0
20230823,133200,118890047,381,381,381,381,0
20230823,133100,118890047,381,381,381,381,0
20230823,133000,118890047,381,381,382,381,1987
20230823,132900,118132882,381,381,381,381,5
20230823,132800,118130977,381,381,381,381,0
20230823,132700,118130977,381,381,381,381,0
20230823,132600,118130977,381,381,381,381,0
20230823,132500,118130977,381,381,381,381,400
20230823,132400,117978577,382,382,382,382,3
20230823,132300,117977431,382,382,382,382,220
20230823,132200,117893391,382,383,384,382,3000
20230823,132100,116747369,383,383,383,383,23
20230823,132000,116738560,383,383,384,383,5
20230823,131900,116736644,384,384,384,384,0
20230823,131800,116736644,384,384,384,384,0
20230823,131700,116736644,384,384,384,384,0
20230823,131600,116736644,384,384,384,384,0
20230823,131500,116736644,384,384,384,384,3
20230823,131400,116735492,382,382,382,382,0
20230823,131300,116735492,382,382,382,382,0
20230823,131200,116735492,382,382,382,382,0
20230823,131100,116735492,382,383,383,382,2874
20230823,131000,115637623,383,383,383,383,0
20230823,130900,115637623,383,383,383,383,10
20230823,130800,115633793,383,383,383,383,0
20230823,130700,115633793,383,383,383,383,100
20230823,130600,115595493,383,383,386,383,5089
20230823,130500,113640094,382,382,382,382,0
20230823,130400,113640094,382,382,382,382,0
20230823,130300,113640094,382,382,382,382,0
20230823,130200,113640094,382,382,382,382,0
20230823,130100,113640094,382,382,382,382,542
20230823,130000,113433050,382,382,382,382,0
20230823,125900,113433050,382,382,382,382,10
20230823,125800,113429230,382,382,382,382,8
20230823,125700,113426174,382,382,382,382,0
20230823,125600,113426174,382,382,382,382,0
20230823,125500,113426174,382,382,382,382,0
20230823,125400,113426174,382,383,383,382,758
20230823,125300,113136612,383,383,383,383,0
20230823,125200,113136612,383,383,383,383,0
20230823,125100,113136612,383,383,383,383,1
20230823,125000,113136229,383,383,383,383,155
20230823,124900,113076864,382,382,382,382,0
20230823,124800,113076864,382,382,382,382,0
20230823,124700,113076864,382,382,382,382,12141
20230823,124600,108439002,381,381,381,381,0
20230823,124500,108439002,381,381,381,381,0
20230823,124400,108439002,381,381,381,381,0
20230823,124300,108439002,381,381,381,381,0
20230823,124200,108439002,381,381,381,381,0
20230823,124100,108439002,381,381,381,381,0
20230823,124000,108439002,381,381,381,381,0
20230823,123900,108439002,381,381,381,381,800
20230823,123800,108134202,381,381,381,381,0
20230823,123700,108134202,381,381,381,381,0
20230823,123600,108134202,381,381,381,381,34
20230823,123500,108121248,381,381,381,381,0
20230823,123400,108121248,381,381,381,381,0
20230823,123300,108121248,381,381,381,381,0
20230823,123200,108121248,381,381,381,381,0
20230823,123100,108121248,381,381,381,381,59
20230823,123000,108098769,380,380,380,380,4
20230823,122900,108097249,380,380,380,380,6
20230823,122800,108094969,381,381,381,381,0
20230823,122700,108094969,381,381,381,381,0
20230823,122600,108094969,381,381,381,381,7
20230823,122500,108092302,381,381,381,381,305
20230823,122400,107976097,381,381,381,381,0
20230823,122300,107976097,381,381,381,381,2358
20230823,122200,107077699,380,380,380,380,1400
20230823,122100,106545699,381,381,381,381,54
20230823,122000,106525125,381,381,381,381,0
20230823,121900,106525125,381,381,381,381,157
20230823,121800,106465308,381,381,381,381,0
20230823,121700,106465308,381,381,381,381,13
20230823,121600,106460355,380,380,380,380,15
20230823,121500,106454655,380,380,380,380,0
20230823,121400,106454655,380,380,380,380,0
20230823,121300,106454655,380,380,380,380,0
20230823,121200,106454655,380,380,380,380,0
20230823,121100,106454655,380,380,380,380,0
20230823,121000,106454655,380,380,380,380,0
20230823,120900,106454655,380,380,380,380,0
20230823,120800,106454655,380,380,380,380,0
20230823,120700,106454655,380,380,380,380,0
20230823,120600,106454655,380,380,380,380,0
20230823,120500,106454655,380,380,380,380,0
20230823,120400,106454655,380,380,380,380,50
20230823,120300,106435655,381,381,381,381,20
20230823,120200,106428035,381,380,381,380,145
20230823,120100,106372925,380,380,380,380,0
20230823,120000,106372925,380,380,380,380,0
20230823,115900,106372925,380,381,381,380,10001
20230823,115800,102569584,382,382,382,382,332
20230823,115700,102442760,382,382,382,382,10
20230823,115600,102438940,382,382,382,382,0
20230823,115500,102438940,382,381,382,381,4006
20230823,115400,100912648,381,381,381,381,25
20230823,115300,100903123,381,381,381,381,0
20230823,115200,100903123,381,381,381,381,0
20230823,115100,100903123,381,381,381,381,0
20230823,115000,100903123,381,381,381,381,0
20230823,114900,100903123,381,381,381,381,0
20230823,114800,100903123,381,381,381,381,268
20230823,114700,100801015,381,381,381,381,4000
20230823,114600,99277015,380,380,380,380,3278
20230823,114500,98031375,381,381,381,381,0
20230823,114400,98031375,381,381,381,381,90
20230823,114300,97997085,381,381,381,381,0
20230823,114200,97997085,381,381,381,381,860
20230823,114100,97669425,381,381,381,381,436
20230823,114000,97503309,381,381,381,381,5984
20230823,113900,95223405,382,382,382,382,0
20230823,113800,95223405,382,382,382,382,0
20230823,113700,95223405,382,382,382,382,0
20230823,113600,95223405,382,382,382,382,0
20230823,113500,95223405,382,382,382,382,0
20230823,113400,95223405,382,382,382,382,1
20230823,113300,95223023,382,382,382,382,0
20230823,113200,95223023,382,382,382,382,0
20230823,113100,95223023,382,382,382,382,6
20230823,113000,95220731,382,382,382,382,0
20230823,112900,95220731,382,382,382,382,0
20230823,112800,95220731,382,382,382,382,0
20230823,112700,95220731,382,382,382,382,300
20230823,112600,95106131,382,382,382,382,0
20230823,112500,95106131,382,382,382,382,0
20230823,112400,95106131,382,382,382,382,210
20230823,112300,95025911,382,382,382,382,0
20230823,112200,95025911,382,382,382,382,4000
20230823,112100,93497911,383,383,383,383,0
20230823,112000,93497911,383,383,383,383,0
20230823,111900,93497911,383,383,383,383,27
20230823,111800,93487570,383,383,383,383,0
20230823,111700,93487570,383,383,383,383,0
20230823,111600,93487570,383,383,383,383,10
20230823,111500,93483740,383,383,383,383,0
20230823,111400,93483740,383,383,383,383,0
20230823,111300,93483740,383,383,383,383,0
20230823,111200,93483740,383,383,383,383,0
20230823,111100,93483740,383,383,383,383,0
20230823,111000,93483740,383,383,383,383,10
20230823,110900,93479910,383,383,383,383,0
20230823,110800,93479910,383,383,383,383,0
20230823,110700,93479910,383,382,383,382,8991
20230823,110600,90041848,382,382,382,382,87
20230823,110500,90008614,382,382,382,382,785
20230823,110400,89708744,382,382,382,382,122
20230823,110300,89662140,382,382,382,382,50
20230823,110200,89643040,382,382,382,382,25
20230823,110100,89633490,382,382,382,382,15
20230823,110000,89627760,383,383,383,383,0
20230823,105900,89627760,383,383,383,383,0
20230823,105800,89627760,383,383,383,383,30
20230823,105700,89616270,383,383,383,383,4
20230823,105600,89614738,383,383,383,383,0
20230823,105500,89614738,383,383,383,383,15
20230823,105400,89608993,384,384,384,384,1
20230823,105300,89608609,381,383,383,381,1000
20230823,105200,89226280,383,383,383,383,207
20230823,105100,89146999,384,384,384,384,0
20230823,105000,89146999,384,384,384,384,0
20230823,104900,89146999,384,384,384,384,0
20230823,104800,89146999,384,384,384,384,10
20230823,104700,89143159,384,384,384,384,0
20230823,104600,89143159,384,384,384,384,100
20230823,104500,89104759,384,384,384,384,455
20230823,104400,88930039,385,385,385,385,0
20230823,104300,88930039,385,385,385,385,101
20230823,104200,88891154,385,385,385,385,98
20230823,104100,88853424,385,385,385,385,5
20230823,104000,88851499,385,385,385,385,0
20230823,103900,88851499,385,385,385,385,0
20230823,103800,88851499,385,385,385,385,246
20230823,103700,88756789,385,385,385,385,0
20230823,103600,88756789,385,385,385,385,180
20230823,103500,88687489,385,385,385,385,0
20230823,103400,88687489,385,385,385,385,0
20230823,103300,88687489,385,385,385,385,2
20230823,103200,88686719,385,385,385,385,0
20230823,103100,88686719,385,385,385,385,0
20230823,103000,88686719,385,385,385,385,0
20230823,102900,88686719,385,385,385,385,0
20230823,102800,88686719,385,385,385,385,9
20230823,102700,88683254,385,385,385,385,244
20230823,102600,88589314,385,385,385,385,2
20230823,102500,88588544,385,385,385,385,157
20230823,102400,88528099,386,386,386,386,0
20230823,102300,88528099,386,386,386,386,0
20230823,102200,88528099,386,386,386,386,152
20230823,102100,88469427,386,386,386,386,300
20230823,102000,88353627,387,387,387,387,0
20230823,101900,88353627,387,387,387,387,0
20230823,101800,88353627,387,384,387,384,6081
20230823,101700,86011302,384,384,384,384,4400
20230823,101600,84321702,384,383,384,383,10301
20230823,101500,80376418,384,384,384,384,0
20230823,101400,80376418,384,384,384,384,13
20230823,101300,80371426,384,384,384,384,0
20230823,101200,80371426,384,384,384,384,200
20230823,101100,80294626,384,384,384,384,11
20230823,101000,80290402,384,384,384,384,11
20230823,100900,80286178,383,383,383,383,5845
20230823,100800,78047543,383,383,383,383,500
20230823,100700,77856043,383,383,383,383,1
20230823,100600,77855660,383,383,383,383,0
20230823,100500,77855660,383,383,383,383,27
20230823,100400,77845319,383,383,383,383,0
20230823,100300,77845319,383,383,383,383,0
20230823,100200,77845319,383,383,383,383,0
20230823,100100,77845319,383,383,383,383,0
20230823,100000,77845319,383,383,383,383,0
20230823,095900,77845319,383,383,383,383,0
20230823,095800,77845319,383,383,383,383,3576
20230823,095700,76475711,383,383,383,383,4
20230823,095600,76474179,380,382,382,380,1127
20230823,095500,76044803,382,382,382,382,0
20230823,095400,76044803,382,382,382,382,0
20230823,095300,76044803,382,382,382,382,200
20230823,095200,75968403,382,382,382,382,4200
20230823,095100,74364003,381,381,381,381,2859
20230823,095000,73274724,381,381,381,381,0
20230823,094900,73274724,381,383,383,381,113
20230823,094800,73231576,383,383,383,383,10
20230823,094700,73227746,383,383,383,383,0
20230823,094600,73227746,383,383,383,383,0
20230823,094500,73227746,383,383,383,383,0
20230823,094400,73227746,383,383,383,383,800
20230823,094300,72921346,383,383,383,383,26
20230823,094200,72911388,383,383,383,383,0
20230823,094100,72911388,383,383,383,383,8415
20230823,094000,69688443,384,384,384,384,1186
20230823,093900,69233019,385,388,388,385,1870
20230823,093800,68513009,388,388,388,388,0
20230823,093700,68513009,388,388,388,388,2
20230823,093600,68512233,388,386,388,386,15515
20230823,093500,62509542,386,386,386,385,107
20230823,093400,62468241,385,385,385,385,0
20230823,093300,62468241,385,385,385,383,1335
20230823,093200,61954794,385,384,385,383,2825
20230823,093100,60870012,384,384,384,384,11
20230823,093000,60865788,384,384,384,384,3019
20230823,092900,59706492,384,384,384,384,1
20230823,092800,59706108,384,384,384,384,0
20230823,092700,59706108,384,384,384,384,3
20230823,092600,59704956,383,383,383,383,0
20230823,092500,59704956,383,383,383,383,1
20230823,092400,59704573,383,383,384,383,10
20230823,092300,59700740,383,383,383,383,2264
20230823,092200,58833628,383,382,383,380,3753
20230823,092100,57399642,382,383,384,380,13428
20230823,092000,52291372,384,384,384,384,524
20230823,091900,52090156,384,384,384,384,1108
20230823,091800,51664684,384,384,385,384,3222
20230823,091700,50426236,384,384,384,384,91
20230823,091600,50391292,384,387,387,384,4425
20230823,091500,48681561,387,384,387,384,12602
20230823,091400,43826369,383,382,383,382,37450
20230823,091300,29487279,382,382,382,382,100
20230823,091200,29449079,382,379,382,379,588
20230823,091100,29225149,379,379,379,379,0
20230823,091000,29225149,379,380,380,379,3260
20230823,090900,27988617,378,378,378,378,0
20230823,090800,27988617,378,383,383,378,36478
20230823,090700,14110696,383,383,383,383,6
20230823,090600,14108398,382,380,382,380,1772
20230823,090500,13431517,379,379,379,379,17454
20230823,090400,6816451,378,378,378,378,3059
20230823,090300,5660149,377,377,377,377,577
20230823,090200,5442620,377,377,378,376,4687
20230823,090100,3677498,377,377,378,377,401
20230823,090000,3526316,378,376,378,376,9374