stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183200,115829354,870,870,870,870,131
20230809,183100,115829354,870,870,870,870,0
20230809,183000,115829354,870,870,870,870,0
20230809,182900,115829354,870,870,870,870,0
20230809,182800,115829354,870,870,870,870,0
20230809,182700,115829354,870,870,870,870,0
20230809,182600,115829354,870,870,870,870,0
20230809,182500,115829354,870,870,870,870,0
20230809,182400,115829354,870,870,870,870,0
20230809,182300,115829354,870,870,870,870,0
20230809,182200,115829354,870,870,870,870,0
20230809,182100,115829354,870,870,870,870,0
20230809,182000,115829354,870,870,870,870,0
20230809,181900,115829354,870,870,870,870,0
20230809,181800,115829354,870,870,870,870,0
20230809,181700,115829354,870,870,870,870,0
20230809,181600,115829354,870,870,870,870,0
20230809,181500,115829354,870,870,870,870,0
20230809,181400,115829354,870,870,870,870,0
20230809,181300,115829354,870,870,870,870,0
20230809,181200,115829354,870,870,870,870,0
20230809,181100,115829354,870,870,870,870,0
20230809,181000,115829354,870,870,870,870,0
20230809,180900,115829354,870,870,870,870,0
20230809,180800,115829354,870,870,870,870,0
20230809,180700,115829354,870,870,870,870,0
20230809,180600,115829354,870,870,870,870,0
20230809,180500,115829354,870,870,870,870,0
20230809,180400,115829354,870,870,870,870,0
20230809,180300,115829354,870,870,870,870,0
20230809,180200,115829354,870,870,870,870,131
20230809,180100,115829354,870,870,870,870,0
20230809,180000,115829354,870,870,870,870,0
20230809,175900,115829354,870,870,870,870,0
20230809,175800,115829354,870,870,870,870,0
20230809,175700,115829354,870,870,870,870,0
20230809,175600,115829354,870,870,870,870,0
20230809,175500,115829354,870,870,870,870,0
20230809,175400,115829354,870,870,870,870,0
20230809,175300,115829354,870,870,870,870,0
20230809,175200,115829354,870,870,870,870,0
20230809,175100,115829354,870,870,870,870,0
20230809,175000,115829354,870,870,870,870,0
20230809,174900,115829354,870,870,870,870,0
20230809,174800,115829354,870,870,870,870,0
20230809,174700,115829354,870,870,870,870,0
20230809,174600,115829354,870,870,870,870,0
20230809,174500,115829354,870,870,870,870,0
20230809,174400,115829354,870,870,870,870,0
20230809,174300,115829354,870,870,870,870,0
20230809,174200,115829354,870,870,870,870,0
20230809,174100,115829354,870,870,870,870,0
20230809,174000,115829354,870,870,870,870,0
20230809,173900,115829354,870,870,870,870,0
20230809,173800,115829354,870,870,870,870,0
20230809,173700,115829354,870,870,870,870,0
20230809,173600,115829354,870,870,870,870,0
20230809,173500,115829354,870,870,870,870,0
20230809,173400,115829354,870,870,870,870,0
20230809,173300,115829354,870,870,870,870,0
20230809,173200,115829354,870,870,870,870,131
20230809,173100,115829354,870,870,870,870,0
20230809,173000,115829354,870,870,870,870,0
20230809,172900,115829354,870,870,870,870,0
20230809,172800,115829354,870,870,870,870,0
20230809,172700,115829354,870,870,870,870,0
20230809,172600,115829354,870,870,870,870,0
20230809,172500,115829354,870,870,870,870,0
20230809,172400,115829354,870,870,870,870,0
20230809,172300,115829354,870,870,870,870,0
20230809,172200,115829354,870,870,870,870,0
20230809,172100,115829354,870,870,870,870,0
20230809,172000,115829354,870,870,870,870,0
20230809,171900,115829354,870,870,870,870,0
20230809,171800,115829354,870,870,870,870,0
20230809,171700,115829354,870,870,870,870,0
20230809,171600,115829354,870,870,870,870,0
20230809,171500,115829354,870,870,870,870,0
20230809,171400,115829354,870,870,870,870,0
20230809,171300,115829354,870,870,870,870,0
20230809,171200,115829354,870,870,870,870,0
20230809,171100,115829354,870,870,870,870,0
20230809,171000,115829354,870,870,870,870,0
20230809,170900,115829354,870,870,870,870,0
20230809,170800,115829354,870,870,870,870,0
20230809,170700,115829354,870,870,870,870,0
20230809,170600,115829354,870,870,870,870,0
20230809,170500,115829354,870,870,870,870,0
20230809,170400,115829354,870,870,870,870,0
20230809,170300,115829354,870,870,870,870,0
20230809,170200,115829354,870,870,870,870,131
20230809,170100,115829354,870,870,870,870,0
20230809,170000,115829354,870,870,870,870,0
20230809,165900,115829354,870,870,870,870,0
20230809,165800,115829354,870,870,870,870,0
20230809,165700,115829354,870,870,870,870,0
20230809,165600,115829354,870,870,870,870,0
20230809,165500,115829354,870,870,870,870,0
20230809,165400,115829354,870,870,870,870,0
20230809,165300,115829354,870,870,870,870,0
20230809,165200,115829354,870,870,870,870,0
20230809,165100,115829354,870,870,870,870,0
20230809,165000,115829354,870,870,870,870,0
20230809,164900,115829354,870,870,870,870,0
20230809,164800,115829354,870,870,870,870,0
20230809,164700,115829354,870,870,870,870,0
20230809,164600,115829354,870,870,870,870,0
20230809,164500,115829354,870,870,870,870,0
20230809,164400,115829354,870,870,870,870,0
20230809,164300,115829354,870,870,870,870,0
20230809,164200,115829354,870,870,870,870,0
20230809,164100,115829354,870,870,870,870,0
20230809,164000,115829354,870,870,870,870,0
20230809,163900,115829354,870,870,870,870,0
20230809,163800,115829354,870,870,870,870,0
20230809,163700,115829354,870,870,870,870,0
20230809,163600,115829354,870,870,870,870,0
20230809,163500,115829354,870,870,870,870,0
20230809,163400,115829354,870,870,870,870,0
20230809,163300,115829354,870,870,870,870,0
20230809,163200,115829354,870,870,870,870,131
20230809,163100,115829354,870,870,870,870,0
20230809,163000,115829354,870,870,870,870,0
20230809,162900,115829354,870,870,870,870,0
20230809,162800,115829354,870,870,870,870,0
20230809,162700,115829354,870,870,870,870,0
20230809,162600,115829354,870,870,870,870,0
20230809,162500,115829354,870,870,870,870,0
20230809,162400,115829354,870,870,870,870,0
20230809,162300,115829354,870,870,870,870,0
20230809,162200,115829354,870,870,870,870,0
20230809,162100,115829354,870,870,870,870,0
20230809,162000,115829354,870,870,870,870,0
20230809,161900,115829354,870,870,870,870,0
20230809,161800,115829354,870,870,870,870,0
20230809,161700,115829354,870,870,870,870,0
20230809,161600,115829354,870,870,870,870,0
20230809,161500,115829354,870,870,870,870,0
20230809,161400,115829354,870,870,870,870,0
20230809,161300,115829354,870,870,870,870,0
20230809,161200,115829354,870,870,870,870,0
20230809,161100,115829354,870,870,870,870,0
20230809,161000,115829354,870,870,870,870,0
20230809,160900,115829354,870,870,870,870,0
20230809,160800,115829354,870,870,870,870,0
20230809,160700,115829354,870,870,870,870,0
20230809,160600,115829354,870,870,870,870,0
20230809,160500,115829354,870,870,870,870,0
20230809,160400,115829354,870,870,870,870,0
20230809,160300,115829354,870,870,870,870,0
20230809,160200,115829354,870,870,870,870,131
20230809,160100,115829354,870,870,870,870,0
20230809,160000,115829354,870,870,870,870,0
20230809,155900,115829354,870,870,870,870,0
20230809,155800,115829354,870,870,870,870,0
20230809,155700,115829354,870,870,870,870,0
20230809,155600,115829354,870,870,870,870,0
20230809,155500,115829354,870,870,870,870,0
20230809,155400,115829354,870,870,870,870,0
20230809,155300,115829354,870,870,870,870,0
20230809,155200,115829354,870,870,870,870,0
20230809,155100,115829354,870,870,870,870,0
20230809,155000,115829354,870,870,870,870,0
20230809,154900,115829354,870,870,870,870,0
20230809,154800,115829354,870,870,870,870,0
20230809,154700,115829354,870,870,870,870,0
20230809,154600,115829354,870,870,870,870,0
20230809,154500,115829354,870,870,870,870,0
20230809,154400,115829354,870,870,870,870,0
20230809,154300,115829354,870,870,870,870,0
20230809,154200,115829354,870,870,870,870,0
20230809,154100,115829354,870,870,870,870,0
20230809,154000,115829354,870,870,870,870,0
20230809,153900,115829354,870,870,870,870,0
20230809,153800,115829354,870,870,870,870,0
20230809,153700,115829354,870,870,870,870,0
20230809,153600,115829354,870,870,870,870,0
20230809,153500,115829354,870,870,870,870,0
20230809,153400,115829354,870,870,870,870,0
20230809,153300,115829354,870,870,870,870,0
20230809,153200,115829354,870,870,870,870,131
20230809,153100,115829354,870,870,870,870,0
20230809,153000,115829354,870,870,870,870,131
20230809,152900,115715384,870,870,870,870,0
20230809,152800,115715384,870,870,870,870,0
20230809,152700,115715384,870,870,870,870,0
20230809,152600,115715384,870,870,870,870,0
20230809,152500,115715384,870,870,870,870,0
20230809,152400,115715384,870,870,870,870,0
20230809,152300,115715384,870,870,870,870,0
20230809,152200,115715384,870,870,870,870,0
20230809,152100,115715384,870,870,870,870,0
20230809,152000,115715384,870,870,870,870,0
20230809,151900,115715384,870,869,870,869,200
20230809,151800,115541489,869,868,869,868,20
20230809,151700,115524119,868,870,870,868,407
20230809,151600,115170643,870,870,870,870,0
20230809,151500,115170643,870,870,870,870,100
20230809,151400,115083643,868,868,868,868,7
20230809,151300,115077567,868,868,868,868,7
20230809,151200,115071491,870,870,870,870,100
20230809,151100,114984491,868,868,868,868,99
20230809,151000,114898559,868,868,868,868,32
20230809,150900,114870783,870,870,870,870,0
20230809,150800,114870783,870,870,870,870,99
20230809,150700,114784653,870,870,870,870,100
20230809,150600,114697653,870,870,870,870,1
20230809,150500,114696783,867,867,867,867,7
20230809,150400,114690714,867,867,867,867,6
20230809,150300,114685512,866,867,867,866,7
20230809,150200,114679444,867,866,867,864,745
20230809,150100,114034955,870,870,870,870,0
20230809,150000,114034955,870,870,870,870,100
20230809,145900,113947955,870,870,870,870,0
20230809,145800,113947955,870,870,870,870,0
20230809,145700,113947955,870,870,870,870,0
20230809,145600,113947955,870,870,870,870,0
20230809,145500,113947955,870,870,870,870,0
20230809,145400,113947955,870,870,870,870,0
20230809,145300,113947955,870,870,870,867,121
20230809,145200,113842724,870,870,870,870,0
20230809,145100,113842724,870,870,870,870,821
20230809,145000,113128454,870,870,870,870,7
20230809,144900,113122364,870,870,870,870,7
20230809,144800,113116274,870,870,870,870,7
20230809,144700,113110184,870,870,870,870,6
20230809,144600,113104964,870,870,870,870,0
20230809,144500,113104964,870,870,870,870,7
20230809,144400,113098874,870,870,870,870,7
20230809,144300,113092784,870,870,870,870,7
20230809,144200,113086694,870,870,870,870,7
20230809,144100,113080604,870,870,870,870,6
20230809,144000,113075384,870,870,870,870,0
20230809,143900,113075384,870,870,870,870,7
20230809,143800,113069294,870,870,870,870,7
20230809,143700,113063204,870,870,870,870,7
20230809,143600,113057114,870,870,870,870,20
20230809,143500,113039714,871,871,871,871,0
20230809,143400,113039714,871,871,871,871,0
20230809,143300,113039714,871,871,871,871,1
20230809,143200,113038843,870,870,870,870,7
20230809,143100,113032753,870,870,870,870,7
20230809,143000,113026663,870,870,870,870,0
20230809,142900,113026663,870,870,870,870,40
20230809,142800,112991863,871,871,871,871,0
20230809,142700,112991863,871,871,871,871,0
20230809,142600,112991863,871,871,871,871,0
20230809,142500,112991863,871,871,871,871,1
20230809,142400,112990992,871,871,871,871,0
20230809,142300,112990992,871,871,871,871,0
20230809,142200,112990992,871,871,871,871,7
20230809,142100,112984895,871,871,871,871,7
20230809,142000,112978798,871,871,871,871,7
20230809,141900,112972701,871,871,871,871,0
20230809,141800,112972701,871,871,871,871,7
20230809,141700,112966604,871,871,871,871,6
20230809,141600,112961378,871,871,871,871,7
20230809,141500,112955281,871,871,871,871,27
20230809,141400,112931764,871,871,871,871,1
20230809,141300,112930893,872,872,872,872,0
20230809,141200,112930893,872,872,872,872,172
20230809,141100,112780909,872,872,872,872,242
20230809,141000,112569885,872,872,872,872,7
20230809,140900,112563781,872,872,872,872,54
20230809,140800,112516693,876,876,876,876,0
20230809,140700,112516693,876,876,876,876,0
20230809,140600,112516693,876,876,876,876,0
20230809,140500,112516693,876,876,876,876,0
20230809,140400,112516693,876,876,876,876,0
20230809,140300,112516693,876,876,876,876,1
20230809,140200,112515817,869,869,869,869,7
20230809,140100,112509734,865,873,873,865,2000
20230809,140000,110776022,877,877,877,877,0
20230809,135900,110776022,877,877,877,877,0
20230809,135800,110776022,877,877,877,877,0
20230809,135700,110776022,877,872,877,872,8
20230809,135600,110769041,872,872,872,872,7
20230809,135500,110762937,872,872,872,872,7
20230809,135400,110756833,872,872,872,872,6
20230809,135300,110751601,872,872,872,872,0
20230809,135200,110751601,872,872,872,872,7
20230809,135100,110745497,872,872,872,872,27
20230809,135000,110721953,878,878,878,878,0
20230809,134900,110721953,878,878,878,878,0
20230809,134800,110721953,878,878,878,878,0
20230809,134700,110721953,878,878,878,878,0
20230809,134600,110721953,878,873,878,873,1008
20230809,134500,109841964,873,873,873,873,7
20230809,134400,109835853,873,873,873,873,7
20230809,134300,109829742,873,873,873,873,7
20230809,134200,109823631,873,873,873,873,0
20230809,134100,109823631,873,873,873,873,6
20230809,134000,109818393,873,873,873,873,7
20230809,133900,109812282,874,874,874,874,7
20230809,133800,109806164,874,874,874,874,7
20230809,133700,109800046,874,874,874,874,0
20230809,133600,109800046,874,874,874,874,34
20230809,133500,109770330,876,876,876,876,0
20230809,133400,109770330,876,876,876,876,0
20230809,133300,109770330,876,876,876,876,0
20230809,133200,109770330,876,876,876,876,1
20230809,133100,109769454,877,874,877,874,55
20230809,133000,109721279,877,877,877,877,0
20230809,132900,109721279,877,877,877,877,0
20230809,132800,109721279,877,877,877,877,0
20230809,132700,109721279,877,870,877,870,8
20230809,132600,109714312,870,870,870,870,560
20230809,132500,109227112,878,878,878,878,10
20230809,132400,109218332,879,879,879,879,0
20230809,132300,109218332,879,879,879,879,0
20230809,132200,109218332,879,879,879,879,0
20230809,132100,109218332,879,879,879,879,0
20230809,132000,109218332,879,879,879,879,0
20230809,131900,109218332,879,879,879,879,0
20230809,131800,109218332,879,872,879,872,120
20230809,131700,109112894,872,872,872,872,7
20230809,131600,109106790,872,872,872,872,0
20230809,131500,109106790,872,872,872,872,7
20230809,131400,109100686,872,872,872,872,7
20230809,131300,109094582,872,872,872,872,28
20230809,131200,109070166,878,878,878,878,0
20230809,131100,109070166,878,878,878,878,0
20230809,131000,109070166,878,878,878,878,1
20230809,130900,109069288,875,875,875,875,0
20230809,130800,109069288,875,875,875,875,22
20230809,130700,109050038,875,875,875,875,0
20230809,130600,109050038,875,875,875,875,0
20230809,130500,109050038,875,875,875,875,0
20230809,130400,109050038,875,875,875,875,23
20230809,130300,109029913,872,872,872,872,0
20230809,130200,109029913,872,872,872,872,0
20230809,130100,109029913,872,872,872,872,0
20230809,130000,109029913,872,876,876,872,16
20230809,125900,109015933,880,880,880,880,0
20230809,125800,109015933,880,880,880,880,0
20230809,125700,109015933,880,880,880,880,3
20230809,125600,109013293,880,880,880,880,0
20230809,125500,109013293,880,880,880,880,0
20230809,125400,109013293,880,880,880,880,0
20230809,125300,109013293,880,880,880,880,4473
20230809,125200,105077053,880,880,880,880,9
20230809,125100,105069133,880,880,880,880,8922
20230809,125000,97217773,880,878,880,878,14827
20230809,124900,84187597,878,878,878,878,0
20230809,124800,84187597,878,878,878,878,0
20230809,124700,84187597,878,878,878,878,3
20230809,124600,84184963,879,879,879,879,0
20230809,124500,84184963,879,879,879,879,0
20230809,124400,84184963,879,879,879,879,0
20230809,124300,84184963,879,879,879,879,0
20230809,124200,84184963,879,879,879,879,0
20230809,124100,84184963,879,873,879,873,5295
20230809,124000,79536800,873,872,873,872,691
20230809,123900,78934246,872,872,872,872,1
20230809,123800,78933374,872,872,872,872,1029
20230809,123700,78036086,872,872,872,872,300
20230809,123600,77774486,872,872,872,872,0
20230809,123500,77774486,872,872,872,872,0
20230809,123400,77774486,872,872,872,872,0
20230809,123300,77774486,872,872,872,872,0
20230809,123200,77774486,872,872,872,872,3700
20230809,123100,74548086,872,872,872,872,2421
20230809,123000,72436974,872,868,872,868,13042
20230809,122900,61086119,869,869,869,869,0
20230809,122800,61086119,869,869,869,869,0
20230809,122700,61086119,869,869,869,869,0
20230809,122600,61086119,869,868,869,868,350
20230809,122500,60782064,868,868,868,868,5
20230809,122400,60777724,870,870,870,870,0
20230809,122300,60777724,870,870,870,870,0
20230809,122200,60777724,870,864,870,864,2628
20230809,122100,58504654,864,864,864,864,1800
20230809,122000,56949454,864,864,864,864,69
20230809,121900,56889838,865,865,865,865,0
20230809,121800,56889838,865,865,865,865,0
20230809,121700,56889838,865,865,865,865,0
20230809,121600,56889838,865,865,865,865,0
20230809,121500,56889838,865,865,865,865,0
20230809,121400,56889838,865,865,865,865,0
20230809,121300,56889838,865,865,865,865,0
20230809,121200,56889838,865,865,865,865,0
20230809,121100,56889838,865,865,865,865,0
20230809,121000,56889838,865,865,865,865,0
20230809,120900,56889838,865,865,865,865,0
20230809,120800,56889838,865,865,865,865,0
20230809,120700,56889838,865,865,865,865,98
20230809,120600,56805068,865,865,865,865,0
20230809,120500,56805068,865,865,865,865,0
20230809,120400,56805068,865,865,865,865,10
20230809,120300,56796418,871,871,871,871,0
20230809,120200,56796418,871,869,871,869,5935
20230809,120100,51630487,864,864,864,864,0
20230809,120000,51630487,864,864,864,864,0
20230809,115900,51630487,864,864,864,864,0
20230809,115800,51630487,864,864,864,864,0
20230809,115700,51630487,864,864,864,864,7130
20230809,115600,45470167,863,863,863,863,900
20230809,115500,44693467,864,864,864,864,1
20230809,115400,44692603,864,864,864,864,0
20230809,115300,44692603,864,864,864,864,0
20230809,115200,44692603,864,864,864,864,359
20230809,115100,44382427,864,864,864,864,0
20230809,115000,44382427,864,864,864,864,0
20230809,114900,44382427,864,864,864,864,0
20230809,114800,44382427,864,864,864,864,0
20230809,114700,44382427,864,864,864,864,0
20230809,114600,44382427,864,864,864,864,0
20230809,114500,44382427,864,864,864,864,0
20230809,114400,44382427,864,864,864,864,0
20230809,114300,44382427,864,864,864,864,0
20230809,114200,44382427,864,864,864,864,0
20230809,114100,44382427,864,864,864,864,0
20230809,114000,44382427,864,864,864,864,1
20230809,113900,44381563,864,864,864,864,149
20230809,113800,44252827,864,864,864,864,192
20230809,113700,44086939,864,871,871,864,1149
20230809,113600,43090598,872,872,872,872,0
20230809,113500,43090598,872,872,872,872,0
20230809,113400,43090598,872,872,872,872,0
20230809,113300,43090598,872,872,872,872,0
20230809,113200,43090598,872,869,872,869,9509
20230809,113100,34801376,869,869,869,869,0
20230809,113000,34801376,869,869,869,869,0
20230809,112900,34801376,869,869,869,869,0
20230809,112800,34801376,869,869,869,869,0
20230809,112700,34801376,869,869,869,869,101
20230809,112600,34713607,863,863,863,863,2000
20230809,112500,32987607,865,865,865,865,5844
20230809,112400,27932547,865,865,865,865,0
20230809,112300,27932547,865,865,865,865,0
20230809,112200,27932547,865,865,865,865,0
20230809,112100,27932547,865,865,865,865,1
20230809,112000,27931682,862,862,862,862,0
20230809,111900,27931682,862,862,862,862,100
20230809,111800,27845482,862,862,862,862,400
20230809,111700,27500682,863,863,863,863,1937
20230809,111600,25829051,863,863,863,863,0
20230809,111500,25829051,863,863,863,863,0
20230809,111400,25829051,863,863,863,863,0
20230809,111300,25829051,863,863,863,863,660
20230809,111200,25259471,863,863,863,863,0
20230809,111100,25259471,863,863,863,863,0
20230809,111000,25259471,863,863,863,863,0
20230809,110900,25259471,863,863,863,863,1240
20230809,110800,24189351,863,863,863,863,0
20230809,110700,24189351,863,863,863,863,0
20230809,110600,24189351,863,863,863,863,2036
20230809,110500,22432283,863,863,863,863,0
20230809,110400,22432283,863,863,863,863,0
20230809,110300,22432283,863,865,865,863,32
20230809,110200,22404607,871,871,871,871,0
20230809,110100,22404607,871,871,871,871,0
20230809,110000,22404607,871,871,871,871,0
20230809,105900,22404607,871,871,871,871,0
20230809,105800,22404607,871,871,871,871,0
20230809,105700,22404607,871,870,871,870,1095
20230809,105600,21451862,870,870,870,870,0
20230809,105500,21451862,870,870,870,870,174
20230809,105400,21300482,872,872,872,872,0
20230809,105300,21300482,872,872,872,872,73
20230809,105200,21236826,872,872,872,872,0
20230809,105100,21236826,872,872,872,872,57
20230809,105000,21187122,872,872,872,872,0
20230809,104900,21187122,872,872,872,863,292
20230809,104800,20935023,867,867,867,867,2
20230809,104700,20933289,864,864,864,864,0
20230809,104600,20933289,864,864,864,864,0
20230809,104500,20933289,864,866,866,864,432
20230809,104400,20559362,864,864,864,864,0
20230809,104300,20559362,864,864,864,864,0
20230809,104200,20559362,864,864,864,864,0
20230809,104100,20559362,864,864,864,864,310
20230809,104000,20291522,864,864,864,864,500
20230809,103900,19859522,866,866,866,866,0
20230809,103800,19859522,866,866,866,866,0
20230809,103700,19859522,866,866,866,866,0
20230809,103600,19859522,866,866,866,866,0
20230809,103500,19859522,866,866,866,866,0
20230809,103400,19859522,866,866,866,866,0
20230809,103300,19859522,866,866,866,866,0
20230809,103200,19859522,866,866,866,866,1
20230809,103100,19858656,861,861,861,861,0
20230809,103000,19858656,861,861,861,861,0
20230809,102900,19858656,861,861,861,861,0
20230809,102800,19858656,861,861,861,861,0
20230809,102700,19858656,861,861,861,861,0
20230809,102600,19858656,861,861,861,861,0
20230809,102500,19858656,861,861,861,861,0
20230809,102400,19858656,861,861,861,861,500
20230809,102300,19428156,866,866,866,866,0
20230809,102200,19428156,866,866,866,866,0
20230809,102100,19428156,866,862,866,862,822
20230809,102000,18718308,864,864,864,864,0
20230809,101900,18718308,864,864,864,864,0
20230809,101800,18718308,864,864,864,864,0
20230809,101700,18718308,864,864,864,864,0
20230809,101600,18718308,864,864,864,864,0
20230809,101500,18718308,864,863,864,863,2
20230809,101400,18716581,861,861,861,861,0
20230809,101300,18716581,861,861,861,861,0
20230809,101200,18716581,861,861,861,861,20
20230809,101100,18699361,863,863,863,863,1
20230809,101000,18698498,861,861,861,861,0
20230809,100900,18698498,861,861,861,861,0
20230809,100800,18698498,861,861,861,861,0
20230809,100700,18698498,861,861,861,861,0
20230809,100600,18698498,861,861,861,861,0
20230809,100500,18698498,861,861,861,861,100
20230809,100400,18612398,861,861,861,861,0
20230809,100300,18612398,861,861,861,861,0
20230809,100200,18612398,861,861,861,861,0
20230809,100100,18612398,861,861,861,861,0
20230809,100000,18612398,861,862,862,861,500
20230809,095900,18181651,864,864,864,864,0
20230809,095800,18181651,864,864,864,864,0
20230809,095700,18181651,864,864,864,864,0
20230809,095600,18181651,864,864,864,864,0
20230809,095500,18181651,864,864,864,864,1
20230809,095400,18180787,862,862,862,862,145
20230809,095300,18055797,862,862,862,862,11
20230809,095200,18046315,863,863,863,863,0
20230809,095100,18046315,863,863,863,863,0
20230809,095000,18046315,863,863,863,863,0
20230809,094900,18046315,863,863,863,863,0
20230809,094800,18046315,863,863,863,863,0
20230809,094700,18046315,863,862,863,862,499
20230809,094600,17615691,861,861,861,861,0
20230809,094500,17615691,861,861,861,861,0
20230809,094400,17615691,861,861,861,861,2996
20230809,094300,15036135,861,861,861,861,68
20230809,094200,14977587,861,861,861,861,0
20230809,094100,14977587,861,861,861,861,0
20230809,094000,14977587,861,860,861,860,644
20230809,093900,14423681,860,860,860,860,0
20230809,093800,14423681,860,860,860,860,0
20230809,093700,14423681,860,860,860,860,20
20230809,093600,14406481,858,859,859,858,519
20230809,093500,13961177,860,860,860,860,4000
20230809,093400,10521177,860,860,860,860,0
20230809,093300,10521177,860,860,860,860,0
20230809,093200,10521177,860,860,860,860,1
20230809,093100,10520317,859,859,859,859,100
20230809,093000,10434417,859,859,859,859,0
20230809,092900,10434417,859,859,859,859,27
20230809,092800,10411224,860,860,860,860,0
20230809,092700,10411224,860,860,860,860,0
20230809,092600,10411224,860,860,860,860,0
20230809,092500,10411224,860,860,860,860,1
20230809,092400,10410364,860,860,860,860,200
20230809,092300,10238364,860,860,860,860,0
20230809,092200,10238364,860,860,860,860,0
20230809,092100,10238364,860,860,860,860,200
20230809,092000,10066364,860,860,860,860,1
20230809,091900,10065504,860,859,860,858,700
20230809,091800,9464503,861,861,861,861,0
20230809,091700,9464503,861,861,861,861,220
20230809,091600,9275083,861,861,861,861,0
20230809,091500,9275083,861,861,861,861,0
20230809,091400,9275083,861,861,861,861,0
20230809,091300,9275083,861,861,861,861,0
20230809,091200,9275083,861,861,861,861,0
20230809,091100,9275083,861,861,861,861,3000
20230809,091000,6692083,861,862,862,861,1000
20230809,090900,5830488,865,865,865,865,0
20230809,090800,5830488,865,865,865,865,0
20230809,090700,5830488,865,865,865,865,1000
20230809,090600,4965488,865,865,865,865,0
20230809,090500,4965488,865,873,873,865,1787
20230809,090400,3417693,865,865,865,865,229
20230809,090300,3219608,865,866,866,865,1000
20230809,090200,2354376,865,865,865,865,0
20230809,090100,2354376,865,865,865,865,0
20230809,090000,2354376,865,861,865,861,2728