stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,183600,153260261,623,623,623,623,5403
20230803,183500,153260261,623,623,623,623,0
20230803,183400,153260261,623,623,623,623,0
20230803,183300,153260261,623,623,623,623,0
20230803,183200,153260261,623,623,623,623,0
20230803,183100,153260261,623,623,623,623,0
20230803,183000,153260261,623,623,623,623,0
20230803,182900,153260261,623,623,623,623,0
20230803,182800,153260261,623,623,623,623,0
20230803,182700,153260261,623,623,623,623,0
20230803,182600,153260261,623,623,623,623,0
20230803,182500,153260261,623,623,623,623,0
20230803,182400,153260261,623,623,623,623,0
20230803,182300,153260261,623,623,623,623,0
20230803,182200,153260261,623,623,623,623,0
20230803,182100,153260261,623,623,623,623,0
20230803,182000,153260261,623,623,623,623,0
20230803,181900,153260261,623,623,623,623,0
20230803,181800,153260261,623,623,623,623,0
20230803,181700,153260261,623,623,623,623,0
20230803,181600,153260261,623,623,623,623,0
20230803,181500,153260261,623,623,623,623,0
20230803,181400,153260261,623,623,623,623,0
20230803,181300,153260261,623,623,623,623,0
20230803,181200,153260261,623,623,623,623,0
20230803,181100,153260261,623,623,623,623,0
20230803,181000,153260261,623,623,623,623,0
20230803,180900,153260261,623,623,623,623,0
20230803,180800,153260261,623,623,623,623,0
20230803,180700,153260261,623,623,623,623,0
20230803,180600,153260261,623,623,623,623,5403
20230803,180500,153260261,623,623,623,623,0
20230803,180400,153260261,623,623,623,623,0
20230803,180300,153260261,623,623,623,623,0
20230803,180200,153260261,623,623,623,623,0
20230803,180100,153260261,623,623,623,623,0
20230803,180000,153260261,623,623,623,623,0
20230803,175900,153260261,623,623,623,623,0
20230803,175800,153260261,623,623,623,623,0
20230803,175700,153260261,623,623,623,623,0
20230803,175600,153260261,623,623,623,623,0
20230803,175500,153260261,623,623,623,623,0
20230803,175400,153260261,623,623,623,623,0
20230803,175300,153260261,623,623,623,623,0
20230803,175200,153260261,623,623,623,623,0
20230803,175100,153260261,623,623,623,623,0
20230803,175000,153260261,623,623,623,623,0
20230803,174900,153260261,623,623,623,623,0
20230803,174800,153260261,623,623,623,623,0
20230803,174700,153260261,623,623,623,623,0
20230803,174600,153260261,623,623,623,623,0
20230803,174500,153260261,623,623,623,623,0
20230803,174400,153260261,623,623,623,623,0
20230803,174300,153260261,623,623,623,623,0
20230803,174200,153260261,623,623,623,623,0
20230803,174100,153260261,623,623,623,623,0
20230803,174000,153260261,623,623,623,623,0
20230803,173900,153260261,623,623,623,623,0
20230803,173800,153260261,623,623,623,623,0
20230803,173700,153260261,623,623,623,623,0
20230803,173600,153260261,623,623,623,623,5403
20230803,173500,153260261,623,623,623,623,0
20230803,173400,153260261,623,623,623,623,0
20230803,173300,153260261,623,623,623,623,0
20230803,173200,153260261,623,623,623,623,0
20230803,173100,153260261,623,623,623,623,0
20230803,173000,153260261,623,623,623,623,0
20230803,172900,153260261,623,623,623,623,0
20230803,172800,153260261,623,623,623,623,0
20230803,172700,153260261,623,623,623,623,0
20230803,172600,153260261,623,623,623,623,0
20230803,172500,153260261,623,623,623,623,0
20230803,172400,153260261,623,623,623,623,0
20230803,172300,153260261,623,623,623,623,0
20230803,172200,153260261,623,623,623,623,0
20230803,172100,153260261,623,623,623,623,0
20230803,172000,153260261,623,623,623,623,0
20230803,171900,153260261,623,623,623,623,0
20230803,171800,153260261,623,623,623,623,0
20230803,171700,153260261,623,623,623,623,0
20230803,171600,153260261,623,623,623,623,0
20230803,171500,153260261,623,623,623,623,0
20230803,171400,153260261,623,623,623,623,0
20230803,171300,153260261,623,623,623,623,0
20230803,171200,153260261,623,623,623,623,0
20230803,171100,153260261,623,623,623,623,0
20230803,171000,153260261,623,623,623,623,0
20230803,170900,153260261,623,623,623,623,0
20230803,170800,153260261,623,623,623,623,0
20230803,170700,153260261,623,623,623,623,0
20230803,170600,153260261,623,623,623,623,5403
20230803,170500,153260261,623,623,623,623,0
20230803,170400,153260261,623,623,623,623,0
20230803,170300,153260261,623,623,623,623,0
20230803,170200,153260261,623,623,623,623,0
20230803,170100,153260261,623,623,623,623,0
20230803,170000,153260261,623,623,623,623,0
20230803,165900,153260261,623,623,623,623,0
20230803,165800,153260261,623,623,623,623,0
20230803,165700,153260261,623,623,623,623,0
20230803,165600,153260261,623,623,623,623,0
20230803,165500,153260261,623,623,623,623,0
20230803,165400,153260261,623,623,623,623,0
20230803,165300,153260261,623,623,623,623,0
20230803,165200,153260261,623,623,623,623,0
20230803,165100,153260261,623,623,623,623,0
20230803,165000,153260261,623,623,623,623,0
20230803,164900,153260261,623,623,623,623,0
20230803,164800,153260261,623,623,623,623,0
20230803,164700,153260261,623,623,623,623,0
20230803,164600,153260261,623,623,623,623,0
20230803,164500,153260261,623,623,623,623,0
20230803,164400,153260261,623,623,623,623,0
20230803,164300,153260261,623,623,623,623,0
20230803,164200,153260261,623,623,623,623,0
20230803,164100,153260261,623,623,623,623,0
20230803,164000,153260261,623,623,623,623,0
20230803,163900,153260261,623,623,623,623,0
20230803,163800,153260261,623,623,623,623,0
20230803,163700,153260261,623,623,623,623,0
20230803,163600,153260261,623,623,623,623,5403
20230803,163500,153260261,623,623,623,623,0
20230803,163400,153260261,623,623,623,623,0
20230803,163300,153260261,623,623,623,623,0
20230803,163200,153260261,623,623,623,623,0
20230803,163100,153260261,623,623,623,623,0
20230803,163000,153260261,623,623,623,623,0
20230803,162900,153260261,623,623,623,623,0
20230803,162800,153260261,623,623,623,623,0
20230803,162700,153260261,623,623,623,623,0
20230803,162600,153260261,623,623,623,623,0
20230803,162500,153260261,623,623,623,623,0
20230803,162400,153260261,623,623,623,623,0
20230803,162300,153260261,623,623,623,623,0
20230803,162200,153260261,623,623,623,623,0
20230803,162100,153260261,623,623,623,623,0
20230803,162000,153260261,623,623,623,623,0
20230803,161900,153260261,623,623,623,623,0
20230803,161800,153260261,623,623,623,623,0
20230803,161700,153260261,623,623,623,623,0
20230803,161600,153260261,623,623,623,623,0
20230803,161500,153260261,623,623,623,623,0
20230803,161400,153260261,623,623,623,623,0
20230803,161300,153260261,623,623,623,623,0
20230803,161200,153260261,623,623,623,623,0
20230803,161100,153260261,623,623,623,623,0
20230803,161000,153260261,623,623,623,623,0
20230803,160900,153260261,623,623,623,623,0
20230803,160800,153260261,623,623,623,623,0
20230803,160700,153260261,623,623,623,623,0
20230803,160600,153260261,623,623,623,623,5403
20230803,160500,153260261,623,623,623,623,0
20230803,160400,153260261,623,623,623,623,0
20230803,160300,153260261,623,623,623,623,0
20230803,160200,153260261,623,623,623,623,0
20230803,160100,153260261,623,623,623,623,0
20230803,160000,153260261,623,623,623,623,0
20230803,155900,153260261,623,623,623,623,0
20230803,155800,153260261,623,623,623,623,0
20230803,155700,153260261,623,623,623,623,0
20230803,155600,153260261,623,623,623,623,0
20230803,155500,153260261,623,623,623,623,0
20230803,155400,153260261,623,623,623,623,0
20230803,155300,153260261,623,623,623,623,0
20230803,155200,153260261,623,623,623,623,0
20230803,155100,153260261,623,623,623,623,0
20230803,155000,153260261,623,623,623,623,0
20230803,154900,153260261,623,623,623,623,0
20230803,154800,153260261,623,623,623,623,0
20230803,154700,153260261,623,623,623,623,0
20230803,154600,153260261,623,623,623,623,0
20230803,154500,153260261,623,623,623,623,0
20230803,154400,153260261,623,623,623,623,0
20230803,154300,153260261,623,623,623,623,0
20230803,154200,153260261,623,623,623,623,0
20230803,154100,153260261,623,623,623,623,0
20230803,154000,153260261,623,623,623,623,0
20230803,153900,153260261,623,623,623,623,0
20230803,153800,153260261,623,623,623,623,0
20230803,153700,153260261,623,623,623,623,0
20230803,153600,153260261,623,623,623,623,5403
20230803,153500,153260261,623,623,623,623,0
20230803,153400,153260261,623,623,623,623,0
20230803,153300,153260261,623,623,623,623,0
20230803,153200,153260261,623,623,623,623,0
20230803,153100,153260261,623,623,623,623,0
20230803,153000,153260261,623,623,623,623,5403
20230803,152900,149894192,630,630,630,630,0
20230803,152800,149894192,630,630,630,630,0
20230803,152700,149894192,630,630,630,630,0
20230803,152600,149894192,630,630,630,630,0
20230803,152500,149894192,630,630,630,630,0
20230803,152400,149894192,630,630,630,630,0
20230803,152300,149894192,630,630,630,630,0
20230803,152200,149894192,630,630,630,630,0
20230803,152100,149894192,630,630,630,630,0
20230803,152000,149894192,630,630,630,630,0
20230803,151900,149894192,630,629,630,629,8
20230803,151800,149889153,630,629,630,629,808
20230803,151700,149380185,629,629,629,628,86
20230803,151600,149326172,629,629,629,629,0
20230803,151500,149326172,629,629,629,629,4
20230803,151400,149323656,628,628,628,628,959
20230803,151300,148721404,627,626,627,626,1405
20230803,151200,147841454,628,628,628,628,0
20230803,151100,147841454,628,628,628,628,2
20230803,151000,147840198,624,624,628,624,3
20230803,150900,147838322,628,628,628,628,1
20230803,150800,147837694,624,624,629,624,3
20230803,150700,147835817,629,625,629,623,4670
20230803,150600,144925407,631,631,631,631,0
20230803,150500,144925407,631,631,631,631,0
20230803,150400,144925407,631,631,631,631,0
20230803,150300,144925407,631,631,631,631,0
20230803,150200,144925407,631,631,631,630,50
20230803,150100,144893868,632,632,632,632,0
20230803,150000,144893868,632,631,632,631,6
20230803,145900,144890077,631,631,631,631,0
20230803,145800,144890077,631,631,631,631,0
20230803,145700,144890077,631,631,631,631,0
20230803,145600,144890077,631,631,631,631,403
20230803,145500,144635784,632,631,632,631,58
20230803,145400,144599184,632,632,632,632,0
20230803,145300,144599184,632,631,632,631,3
20230803,145200,144597290,631,631,631,631,35
20230803,145100,144575205,631,631,631,631,34
20230803,145000,144553751,632,624,632,624,926
20230803,144900,143969582,631,631,631,631,22
20230803,144800,143955700,631,631,631,631,0
20230803,144700,143955700,631,631,631,631,1
20230803,144600,143955069,623,623,623,623,0
20230803,144500,143955069,623,630,630,623,4200
20230803,144400,141328333,631,631,631,631,2
20230803,144300,141327071,630,630,630,630,4
20230803,144200,141324551,632,632,632,632,10
20230803,144100,141318231,632,632,632,632,100
20230803,144000,141255031,632,632,632,632,0
20230803,143900,141255031,632,632,632,632,0
20230803,143800,141255031,632,632,632,632,0
20230803,143700,141255031,632,632,632,632,0
20230803,143600,141255031,632,632,632,632,3
20230803,143500,141253135,632,632,632,632,0
20230803,143400,141253135,632,632,632,632,0
20230803,143300,141253135,632,632,632,632,0
20230803,143200,141253135,632,632,632,632,0
20230803,143100,141253135,632,632,632,632,102
20230803,143000,141188671,632,632,632,632,10
20230803,142900,141182351,632,632,632,632,0
20230803,142800,141182351,632,632,632,632,0
20230803,142700,141182351,632,632,632,632,4
20230803,142600,141179823,629,630,630,629,920
20230803,142500,140600801,634,634,634,634,0
20230803,142400,140600801,634,634,634,634,0
20230803,142300,140600801,634,634,634,634,0
20230803,142200,140600801,634,634,634,634,0
20230803,142100,140600801,634,634,634,630,571
20230803,142000,140240633,634,634,634,634,0
20230803,141900,140240633,634,634,634,634,4
20230803,141800,140238097,634,634,634,634,4
20230803,141700,140235561,633,633,633,633,1682
20230803,141600,139170855,633,633,633,633,4
20230803,141500,139168323,632,632,632,632,0
20230803,141400,139168323,632,632,632,632,2
20230803,141300,139167059,633,633,633,633,3
20230803,141200,139165160,634,633,634,633,95
20230803,141100,139105022,633,631,633,631,5
20230803,141000,139101859,633,633,633,633,2792
20230803,140900,137334523,633,632,633,632,3108
20230803,140800,135367163,632,631,632,631,158
20230803,140700,135267375,631,631,631,631,5
20230803,140600,135264220,631,630,631,630,289
20230803,140500,135082149,630,630,630,630,1164
20230803,140400,134348829,630,629,630,629,126
20230803,140300,134269474,629,628,629,628,80
20230803,140200,134219232,627,628,628,627,744
20230803,140100,133752013,629,628,629,628,113
20230803,140000,133680949,628,628,628,628,0
20230803,135900,133680949,628,628,628,628,2500
20230803,135800,132110949,628,628,628,628,0
20230803,135700,132110949,628,628,628,628,0
20230803,135600,132110949,628,626,628,626,5283
20230803,135500,128793227,628,628,628,628,0
20230803,135400,128793227,628,628,628,628,0
20230803,135300,128793227,628,628,628,628,0
20230803,135200,128793227,628,628,628,628,884
20230803,135100,128238075,628,628,628,628,100
20230803,135000,128175275,628,628,628,628,0
20230803,134900,128175275,628,628,628,628,0
20230803,134800,128175275,628,628,628,628,2
20230803,134700,128174019,628,628,628,628,0
20230803,134600,128174019,628,628,628,628,0
20230803,134500,128174019,628,628,628,628,0
20230803,134400,128174019,628,628,628,628,0
20230803,134300,128174019,628,626,628,626,10000
20230803,134200,121894306,624,624,624,624,631
20230803,134100,121500562,624,624,624,624,3
20230803,134000,121498690,624,624,624,624,23
20230803,133900,121484338,624,624,624,624,0
20230803,133800,121484338,624,624,624,624,0
20230803,133700,121484338,624,624,624,624,3
20230803,133600,121482466,624,624,624,624,0
20230803,133500,121482466,624,624,624,624,0
20230803,133400,121482466,624,624,624,624,0
20230803,133300,121482466,624,624,624,624,0
20230803,133200,121482466,624,624,624,624,9
20230803,133100,121476850,624,624,624,624,361
20230803,133000,121251586,627,627,627,627,0
20230803,132900,121251586,627,627,627,627,0
20230803,132800,121251586,627,627,627,627,83
20230803,132700,121199545,626,626,626,626,0
20230803,132600,121199545,626,626,626,626,0
20230803,132500,121199545,626,626,626,626,0
20230803,132400,121199545,626,626,626,626,0
20230803,132300,121199545,626,626,626,626,187
20230803,132200,121082483,625,623,625,623,5780
20230803,132100,117477413,623,623,623,623,0
20230803,132000,117477413,623,623,623,623,0
20230803,131900,117477413,623,623,623,623,50
20230803,131800,117446263,623,623,623,623,51
20230803,131700,117414490,620,620,620,620,0
20230803,131600,117414490,620,620,620,620,0
20230803,131500,117414490,620,621,621,620,144
20230803,131400,117325208,620,620,620,620,0
20230803,131300,117325208,620,620,620,620,61
20230803,131200,117287388,621,621,621,621,0
20230803,131100,117287388,621,621,621,621,0
20230803,131000,117287388,621,622,622,621,6
20230803,130900,117283658,623,623,623,623,0
20230803,130800,117283658,623,623,623,623,12
20230803,130700,117276182,622,622,622,622,0
20230803,130600,117276182,622,622,622,622,0
20230803,130500,117276182,622,622,622,622,0
20230803,130400,117276182,622,622,622,622,2818
20230803,130300,115523386,622,622,622,622,0
20230803,130200,115523386,622,622,622,622,0
20230803,130100,115523386,622,622,622,622,0
20230803,130000,115523386,622,622,622,622,0
20230803,125900,115523386,622,622,622,622,1
20230803,125800,115522764,618,618,618,618,0
20230803,125700,115522764,618,620,620,618,500
20230803,125600,115213317,622,622,622,622,0
20230803,125500,115213317,622,622,622,622,0
20230803,125400,115213317,622,622,622,622,1457
20230803,125300,114307063,623,622,623,622,3500
20230803,125200,112128313,622,622,622,622,0
20230803,125100,112128313,622,622,622,622,0
20230803,125000,112128313,622,622,622,622,19
20230803,124900,112116495,622,622,622,622,0
20230803,124800,112116495,622,622,622,622,0
20230803,124700,112116495,622,622,622,622,0
20230803,124600,112116495,622,622,622,622,1
20230803,124500,112115873,619,619,619,619,0
20230803,124400,112115873,619,619,619,619,0
20230803,124300,112115873,619,619,619,619,0
20230803,124200,112115873,619,619,619,619,0
20230803,124100,112115873,619,619,619,619,0
20230803,124000,112115873,619,619,619,619,0
20230803,123900,112115873,619,619,619,619,0
20230803,123800,112115873,619,619,619,619,0
20230803,123700,112115873,619,620,620,619,170
20230803,123600,112010543,622,622,622,622,3
20230803,123500,112008677,620,620,620,620,6
20230803,123400,112004957,620,621,621,620,200
20230803,123300,111880857,621,621,621,621,0
20230803,123200,111880857,621,621,621,621,0
20230803,123100,111880857,621,621,621,621,3188
20230803,123000,109901109,618,618,618,618,0
20230803,122900,109901109,618,618,618,618,0
20230803,122800,109901109,618,618,618,618,0
20230803,122700,109901109,618,618,618,618,0
20230803,122600,109901109,618,618,618,618,20000
20230803,122500,97541109,621,620,621,620,6
20230803,122400,97537388,619,619,619,619,1843
20230803,122300,96396571,620,620,620,620,0
20230803,122200,96396571,620,620,620,620,0
20230803,122100,96396571,620,620,620,620,1
20230803,122000,96395951,616,616,616,616,0
20230803,121900,96395951,616,616,616,616,0
20230803,121800,96395951,616,619,619,616,30000
20230803,121700,77915016,621,621,621,621,0
20230803,121600,77915016,621,621,621,621,0
20230803,121500,77915016,621,621,621,621,3
20230803,121400,77913153,621,621,621,621,0
20230803,121300,77913153,621,621,621,621,0
20230803,121200,77913153,621,621,621,621,1
20230803,121100,77912532,619,619,619,619,1723
20230803,121000,76845995,621,621,621,621,37
20230803,120900,76823018,621,621,621,621,0
20230803,120800,76823018,621,621,621,621,3
20230803,120700,76821155,621,621,621,621,0
20230803,120600,76821155,621,621,621,621,0
20230803,120500,76821155,621,621,621,621,0
20230803,120400,76821155,621,621,621,621,0
20230803,120300,76821155,621,621,621,621,0
20230803,120200,76821155,621,621,621,621,3
20230803,120100,76819292,621,621,621,621,0
20230803,120000,76819292,621,621,621,621,0
20230803,115900,76819292,621,618,621,618,7
20230803,115800,76814963,621,621,621,621,0
20230803,115700,76814963,621,621,621,621,0
20230803,115600,76814963,621,621,621,621,1
20230803,115500,76814342,621,621,621,621,4
20230803,115400,76811858,621,621,621,621,0
20230803,115300,76811858,621,621,621,621,0
20230803,115200,76811858,621,621,621,621,0
20230803,115100,76811858,621,621,621,621,0
20230803,115000,76811858,621,621,621,621,0
20230803,114900,76811858,621,621,621,621,20
20230803,114800,76799438,621,621,621,621,805
20230803,114700,76299533,621,621,621,621,0
20230803,114600,76299533,621,621,621,621,0
20230803,114500,76299533,621,621,621,621,0
20230803,114400,76299533,621,621,621,621,0
20230803,114300,76299533,621,620,621,617,28
20230803,114200,76282178,622,620,622,619,25
20230803,114100,76266699,616,616,616,616,0
20230803,114000,76266699,616,619,619,616,2249
20230803,113900,74879119,621,621,621,621,0
20230803,113800,74879119,621,621,621,621,1
20230803,113700,74878498,619,619,619,619,0
20230803,113600,74878498,619,619,619,619,13
20230803,113500,74870451,621,621,621,621,0
20230803,113400,74870451,621,621,621,621,1
20230803,113300,74869830,621,620,621,620,27
20230803,113200,74853088,622,622,622,622,0
20230803,113100,74853088,622,622,622,622,500
20230803,113000,74542088,620,620,620,620,184
20230803,112900,74428008,620,620,620,620,1782
20230803,112800,73323168,621,621,621,621,3
20230803,112700,73321305,622,623,624,622,3866
20230803,112600,70910038,624,624,624,624,0
20230803,112500,70910038,624,624,624,624,0
20230803,112400,70910038,624,624,624,624,3
20230803,112300,70908166,625,624,625,624,800
20230803,112200,70408866,626,626,626,626,0
20230803,112100,70408866,626,626,626,626,0
20230803,112000,70408866,626,626,626,626,0
20230803,111900,70408866,626,626,626,626,0
20230803,111800,70408866,626,626,626,626,0
20230803,111700,70408866,626,626,626,626,202
20230803,111600,70282414,626,626,626,626,1
20230803,111500,70281788,626,626,626,626,0
20230803,111400,70281788,626,626,626,626,0
20230803,111300,70281788,626,626,626,626,3
20230803,111200,70279910,626,626,626,626,0
20230803,111100,70279910,626,626,626,626,3
20230803,111000,70278032,626,626,626,626,1
20230803,110900,70277406,625,625,625,625,0
20230803,110800,70277406,625,625,625,625,0
20230803,110700,70277406,625,625,625,625,112
20230803,110600,70207406,625,625,625,625,0
20230803,110500,70207406,625,625,625,625,0
20230803,110400,70207406,625,625,625,625,2500
20230803,110300,68644906,626,626,626,626,2
20230803,110200,68643654,625,625,625,625,500
20230803,110100,68331154,628,628,628,628,0
20230803,110000,68331154,628,628,628,628,0
20230803,105900,68331154,628,628,628,628,0
20230803,105800,68331154,628,628,628,628,0
20230803,105700,68331154,628,627,628,627,3059
20230803,105600,66413103,627,627,627,627,1
20230803,105500,66412476,627,627,627,627,0
20230803,105400,66412476,627,627,627,627,3
20230803,105300,66410595,628,628,628,628,100
20230803,105200,66347795,627,627,627,627,0
20230803,105100,66347795,627,627,627,627,0
20230803,105000,66347795,627,630,630,627,53
20230803,104900,66314555,630,628,630,628,4226
20230803,104800,63660623,627,627,627,627,2275
20230803,104700,62234198,627,627,627,627,20
20230803,104600,62221658,627,626,627,626,5645
20230803,104500,58682318,625,625,625,625,789
20230803,104400,58189193,625,625,625,625,2072
20230803,104300,56894193,627,627,627,627,0
20230803,104200,56894193,627,627,627,627,0
20230803,104100,56894193,627,627,627,627,21
20230803,104000,56881026,626,626,626,626,133
20230803,103900,56797768,625,625,625,625,0
20230803,103800,56797768,625,625,625,625,0
20230803,103700,56797768,625,625,625,625,109
20230803,103600,56729643,625,625,625,625,2112
20230803,103500,55409643,626,626,626,626,1
20230803,103400,55409017,625,625,625,625,63
20230803,103300,55369642,626,625,626,625,1707
20230803,103200,54301133,626,626,626,626,165
20230803,103100,54197843,626,625,626,625,1846
20230803,103000,53042981,626,623,626,623,20000
20230803,102900,40539984,623,623,623,623,0
20230803,102800,40539984,623,623,623,623,5
20230803,102700,40536869,623,623,623,623,0
20230803,102600,40536869,623,620,623,620,49
20230803,102500,40506436,621,621,621,621,1
20230803,102400,40505815,620,620,620,620,7957
20230803,102300,35572475,620,620,620,620,0
20230803,102200,35572475,620,620,620,620,1
20230803,102100,35571855,619,619,619,619,0
20230803,102000,35571855,619,619,619,619,1096
20230803,101900,34893431,619,619,619,619,0
20230803,101800,34893431,619,619,619,619,5
20230803,101700,34890336,619,619,619,618,842
20230803,101600,34369638,620,620,620,620,0
20230803,101500,34369638,620,620,620,620,0
20230803,101400,34369638,620,620,620,620,38
20230803,101300,34346078,620,620,620,620,0
20230803,101200,34346078,620,620,620,620,1
20230803,101100,34345458,618,618,618,618,0
20230803,101000,34345458,618,618,618,618,350
20230803,100900,34129158,616,616,616,616,1000
20230803,100800,33513158,618,618,618,618,1650
20230803,100700,32493458,620,619,620,619,20
20230803,100600,32481059,619,619,619,619,0
20230803,100500,32481059,619,619,620,619,271
20230803,100400,32313309,619,619,619,619,4
20230803,100300,32310833,620,620,620,620,0
20230803,100200,32310833,620,618,620,618,2
20230803,100100,32309595,620,617,620,617,3672
20230803,100000,30042306,615,615,615,615,0
20230803,095900,30042306,615,615,615,615,0
20230803,095800,30042306,615,615,615,615,0
20230803,095700,30042306,615,615,615,615,1605
20230803,095600,29055231,615,617,617,615,1000
20230803,095500,28439462,616,616,616,616,0
20230803,095400,28439462,616,616,616,616,0
20230803,095300,28439462,616,616,616,616,0
20230803,095200,28439462,616,616,616,616,0
20230803,095100,28439462,616,616,616,616,76
20230803,095000,28392646,618,618,618,618,0
20230803,094900,28392646,618,617,618,617,104
20230803,094800,28328375,618,618,618,618,0
20230803,094700,28328375,618,618,618,618,0
20230803,094600,28328375,618,618,618,618,0
20230803,094500,28328375,618,618,618,618,199
20230803,094400,28205393,618,618,618,618,0
20230803,094300,28205393,618,618,618,618,0
20230803,094200,28205393,618,618,618,618,1
20230803,094100,28204775,617,617,617,617,5
20230803,094000,28201690,616,616,616,616,3
20230803,093900,28199842,616,618,618,616,53
20230803,093800,28167090,618,618,618,618,0
20230803,093700,28167090,618,616,618,616,14
20230803,093600,28158440,618,618,618,618,3
20230803,093500,28156586,618,618,618,616,14
20230803,093400,28147936,615,617,618,615,61
20230803,093300,28110244,614,618,618,614,30
20230803,093200,28091820,614,614,614,614,1
20230803,093100,28091206,618,618,618,618,0
20230803,093000,28091206,618,618,618,618,5
20230803,092900,28088116,618,614,618,614,2
20230803,092800,28086884,616,616,616,616,0
20230803,092700,28086884,616,615,616,614,1717
20230803,092600,27030084,615,613,615,613,2
20230803,092500,27028856,615,612,615,612,11
20230803,092400,27022094,615,614,615,610,16002
20230803,092300,17246226,614,615,615,614,31
20230803,092200,17227166,615,615,615,612,7
20230803,092100,17222864,615,612,615,612,2
20230803,092000,17221637,615,613,615,611,4682
20230803,091900,14353467,613,613,613,613,1
20230803,091800,14352854,611,612,613,611,4048
20230803,091700,11876778,613,612,613,612,2178
20230803,091600,10541867,612,613,613,612,5314
20230803,091500,7287940,614,612,614,612,248
20230803,091400,7135911,613,612,613,612,60
20230803,091300,7099189,613,612,613,612,73
20230803,091200,7054512,612,612,612,612,53
20230803,091100,7022076,613,612,613,612,1596
20230803,091000,6043734,612,613,613,612,55
20230803,090900,6010073,614,614,614,614,105
20230803,090800,5945603,613,613,613,613,1566
20230803,090700,4985645,613,613,613,613,815
20230803,090600,4486050,613,613,613,613,4
20230803,090500,4483598,612,612,612,612,2
20230803,090400,4482374,613,613,613,613,102
20230803,090300,4419848,615,615,615,615,10
20230803,090200,4413698,611,615,615,611,1770
20230803,090100,3331563,618,618,618,618,18
20230803,090000,3320439,611,611,618,611,5431