stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183600,101328023,623,623,623,623,5393
20230807,183500,101328023,623,623,623,623,0
20230807,183400,101328023,623,623,623,623,0
20230807,183300,101328023,623,623,623,623,0
20230807,183200,101328023,623,623,623,623,0
20230807,183100,101328023,623,623,623,623,0
20230807,183000,101328023,623,623,623,623,0
20230807,182900,101328023,623,623,623,623,0
20230807,182800,101328023,623,623,623,623,0
20230807,182700,101328023,623,623,623,623,0
20230807,182600,101328023,623,623,623,623,0
20230807,182500,101328023,623,623,623,623,0
20230807,182400,101328023,623,623,623,623,0
20230807,182300,101328023,623,623,623,623,0
20230807,182200,101328023,623,623,623,623,0
20230807,182100,101328023,623,623,623,623,0
20230807,182000,101328023,623,623,623,623,0
20230807,181900,101328023,623,623,623,623,0
20230807,181800,101328023,623,623,623,623,0
20230807,181700,101328023,623,623,623,623,0
20230807,181600,101328023,623,623,623,623,0
20230807,181500,101328023,623,623,623,623,0
20230807,181400,101328023,623,623,623,623,0
20230807,181300,101328023,623,623,623,623,0
20230807,181200,101328023,623,623,623,623,0
20230807,181100,101328023,623,623,623,623,0
20230807,181000,101328023,623,623,623,623,0
20230807,180900,101328023,623,623,623,623,0
20230807,180800,101328023,623,623,623,623,0
20230807,180700,101328023,623,623,623,623,0
20230807,180600,101328023,623,623,623,623,5393
20230807,180500,101328023,623,623,623,623,0
20230807,180400,101328023,623,623,623,623,0
20230807,180300,101328023,623,623,623,623,0
20230807,180200,101328023,623,623,623,623,0
20230807,180100,101328023,623,623,623,623,0
20230807,180000,101328023,623,623,623,623,0
20230807,175900,101328023,623,623,623,623,0
20230807,175800,101328023,623,623,623,623,0
20230807,175700,101328023,623,623,623,623,0
20230807,175600,101328023,623,623,623,623,0
20230807,175500,101328023,623,623,623,623,0
20230807,175400,101328023,623,623,623,623,0
20230807,175300,101328023,623,623,623,623,0
20230807,175200,101328023,623,623,623,623,0
20230807,175100,101328023,623,623,623,623,0
20230807,175000,101328023,623,623,623,623,0
20230807,174900,101328023,623,623,623,623,0
20230807,174800,101328023,623,623,623,623,0
20230807,174700,101328023,623,623,623,623,0
20230807,174600,101328023,623,623,623,623,0
20230807,174500,101328023,623,623,623,623,0
20230807,174400,101328023,623,623,623,623,0
20230807,174300,101328023,623,623,623,623,0
20230807,174200,101328023,623,623,623,623,0
20230807,174100,101328023,623,623,623,623,0
20230807,174000,101328023,623,623,623,623,0
20230807,173900,101328023,623,623,623,623,0
20230807,173800,101328023,623,623,623,623,0
20230807,173700,101328023,623,623,623,623,0
20230807,173600,101328023,623,623,623,623,5393
20230807,173500,101328023,623,623,623,623,0
20230807,173400,101328023,623,623,623,623,0
20230807,173300,101328023,623,623,623,623,0
20230807,173200,101328023,623,623,623,623,0
20230807,173100,101328023,623,623,623,623,0
20230807,173000,101328023,623,623,623,623,0
20230807,172900,101328023,623,623,623,623,0
20230807,172800,101328023,623,623,623,623,0
20230807,172700,101328023,623,623,623,623,0
20230807,172600,101328023,623,623,623,623,0
20230807,172500,101328023,623,623,623,623,0
20230807,172400,101328023,623,623,623,623,0
20230807,172300,101328023,623,623,623,623,0
20230807,172200,101328023,623,623,623,623,0
20230807,172100,101328023,623,623,623,623,0
20230807,172000,101328023,623,623,623,623,0
20230807,171900,101328023,623,623,623,623,0
20230807,171800,101328023,623,623,623,623,0
20230807,171700,101328023,623,623,623,623,0
20230807,171600,101328023,623,623,623,623,0
20230807,171500,101328023,623,623,623,623,0
20230807,171400,101328023,623,623,623,623,0
20230807,171300,101328023,623,623,623,623,0
20230807,171200,101328023,623,623,623,623,0
20230807,171100,101328023,623,623,623,623,0
20230807,171000,101328023,623,623,623,623,0
20230807,170900,101328023,623,623,623,623,0
20230807,170800,101328023,623,623,623,623,0
20230807,170700,101328023,623,623,623,623,0
20230807,170600,101328023,623,623,623,623,5393
20230807,170500,101328023,623,623,623,623,0
20230807,170400,101328023,623,623,623,623,0
20230807,170300,101328023,623,623,623,623,0
20230807,170200,101328023,623,623,623,623,0
20230807,170100,101328023,623,623,623,623,0
20230807,170000,101328023,623,623,623,623,0
20230807,165900,101328023,623,623,623,623,0
20230807,165800,101328023,623,623,623,623,0
20230807,165700,101328023,623,623,623,623,0
20230807,165600,101328023,623,623,623,623,0
20230807,165500,101328023,623,623,623,623,0
20230807,165400,101328023,623,623,623,623,0
20230807,165300,101328023,623,623,623,623,0
20230807,165200,101328023,623,623,623,623,0
20230807,165100,101328023,623,623,623,623,0
20230807,165000,101328023,623,623,623,623,0
20230807,164900,101328023,623,623,623,623,0
20230807,164800,101328023,623,623,623,623,0
20230807,164700,101328023,623,623,623,623,0
20230807,164600,101328023,623,623,623,623,0
20230807,164500,101328023,623,623,623,623,0
20230807,164400,101328023,623,623,623,623,0
20230807,164300,101328023,623,623,623,623,0
20230807,164200,101328023,623,623,623,623,0
20230807,164100,101328023,623,623,623,623,0
20230807,164000,101328023,623,623,623,623,0
20230807,163900,101328023,623,623,623,623,0
20230807,163800,101328023,623,623,623,623,0
20230807,163700,101328023,623,623,623,623,0
20230807,163600,101328023,623,623,623,623,5393
20230807,163500,101328023,623,623,623,623,0
20230807,163400,101328023,623,623,623,623,0
20230807,163300,101328023,623,623,623,623,0
20230807,163200,101328023,623,623,623,623,0
20230807,163100,101328023,623,623,623,623,0
20230807,163000,101328023,623,623,623,623,0
20230807,162900,101328023,623,623,623,623,0
20230807,162800,101328023,623,623,623,623,0
20230807,162700,101328023,623,623,623,623,0
20230807,162600,101328023,623,623,623,623,0
20230807,162500,101328023,623,623,623,623,0
20230807,162400,101328023,623,623,623,623,0
20230807,162300,101328023,623,623,623,623,0
20230807,162200,101328023,623,623,623,623,0
20230807,162100,101328023,623,623,623,623,0
20230807,162000,101328023,623,623,623,623,0
20230807,161900,101328023,623,623,623,623,0
20230807,161800,101328023,623,623,623,623,0
20230807,161700,101328023,623,623,623,623,0
20230807,161600,101328023,623,623,623,623,0
20230807,161500,101328023,623,623,623,623,0
20230807,161400,101328023,623,623,623,623,0
20230807,161300,101328023,623,623,623,623,0
20230807,161200,101328023,623,623,623,623,0
20230807,161100,101328023,623,623,623,623,0
20230807,161000,101328023,623,623,623,623,0
20230807,160900,101328023,623,623,623,623,0
20230807,160800,101328023,623,623,623,623,0
20230807,160700,101328023,623,623,623,623,0
20230807,160600,101328023,623,623,623,623,5393
20230807,160500,101328023,623,623,623,623,0
20230807,160400,101328023,623,623,623,623,0
20230807,160300,101328023,623,623,623,623,0
20230807,160200,101328023,623,623,623,623,0
20230807,160100,101328023,623,623,623,623,0
20230807,160000,101328023,623,623,623,623,0
20230807,155900,101328023,623,623,623,623,0
20230807,155800,101328023,623,623,623,623,0
20230807,155700,101328023,623,623,623,623,0
20230807,155600,101328023,623,623,623,623,0
20230807,155500,101328023,623,623,623,623,0
20230807,155400,101328023,623,623,623,623,0
20230807,155300,101328023,623,623,623,623,0
20230807,155200,101328023,623,623,623,623,0
20230807,155100,101328023,623,623,623,623,0
20230807,155000,101328023,623,623,623,623,0
20230807,154900,101328023,623,623,623,623,0
20230807,154800,101328023,623,623,623,623,0
20230807,154700,101328023,623,623,623,623,0
20230807,154600,101328023,623,623,623,623,0
20230807,154500,101328023,623,623,623,623,0
20230807,154400,101328023,623,623,623,623,0
20230807,154300,101328023,623,623,623,623,0
20230807,154200,101328023,623,623,623,623,0
20230807,154100,101328023,623,623,623,623,0
20230807,154000,101328023,623,623,623,623,0
20230807,153900,101328023,623,623,623,623,0
20230807,153800,101328023,623,623,623,623,0
20230807,153700,101328023,623,623,623,623,0
20230807,153600,101328023,623,623,623,623,5393
20230807,153500,101328023,623,623,623,623,0
20230807,153400,101328023,623,623,623,623,0
20230807,153300,101328023,623,623,623,623,0
20230807,153200,101328023,623,623,623,623,0
20230807,153100,101328023,623,623,623,623,0
20230807,153000,101328023,623,623,623,623,5393
20230807,152900,97968184,623,623,623,623,0
20230807,152800,97968184,623,623,623,623,0
20230807,152700,97968184,623,623,623,623,0
20230807,152600,97968184,623,623,623,623,0
20230807,152500,97968184,623,623,623,623,0
20230807,152400,97968184,623,623,623,623,0
20230807,152300,97968184,623,623,623,623,0
20230807,152200,97968184,623,623,623,623,0
20230807,152100,97968184,623,623,623,623,0
20230807,152000,97968184,623,623,623,623,0
20230807,151900,97968184,623,623,623,623,0
20230807,151800,97968184,623,623,623,623,0
20230807,151700,97968184,623,623,623,623,600
20230807,151600,97594384,623,623,623,623,840
20230807,151500,97071064,623,623,623,623,1
20230807,151400,97070441,619,619,619,619,15
20230807,151300,97061156,619,620,620,619,1590
20230807,151200,96076150,618,618,618,618,0
20230807,151100,96076150,618,618,618,618,0
20230807,151000,96076150,618,618,618,618,0
20230807,150900,96076150,618,618,618,618,0
20230807,150800,96076150,618,618,618,618,0
20230807,150700,96076150,618,619,619,618,5000
20230807,150600,92986145,619,619,619,619,0
20230807,150500,92986145,619,619,619,619,0
20230807,150400,92986145,619,620,620,619,6500
20230807,150300,88961491,620,620,620,620,0
20230807,150200,88961491,620,621,621,620,2024
20230807,150100,87706480,623,623,623,623,0
20230807,150000,87706480,623,623,623,623,0
20230807,145900,87706480,623,623,623,623,0
20230807,145800,87706480,623,623,623,623,0
20230807,145700,87706480,623,622,623,622,20
20230807,145600,87694021,623,623,623,623,0
20230807,145500,87694021,623,623,623,623,0
20230807,145400,87694021,623,623,623,623,300
20230807,145300,87507121,623,623,623,623,0
20230807,145200,87507121,623,623,623,623,1
20230807,145100,87506498,621,621,621,621,0
20230807,145000,87506498,621,621,621,621,0
20230807,144900,87506498,621,621,621,621,0
20230807,144800,87506498,621,621,621,621,0
20230807,144700,87506498,621,621,621,621,0
20230807,144600,87506498,621,621,621,621,541
20230807,144500,87170537,621,621,621,621,0
20230807,144400,87170537,621,621,621,621,0
20230807,144300,87170537,621,621,621,621,0
20230807,144200,87170537,621,621,621,621,0
20230807,144100,87170537,621,621,621,621,0
20230807,144000,87170537,621,621,621,621,0
20230807,143900,87170537,621,621,621,621,0
20230807,143800,87170537,621,621,621,621,0
20230807,143700,87170537,621,621,621,621,111
20230807,143600,87101606,621,621,621,621,1553
20230807,143500,86137193,621,621,621,621,0
20230807,143400,86137193,621,621,621,621,37
20230807,143300,86114216,621,621,621,621,0
20230807,143200,86114216,621,621,621,621,0
20230807,143100,86114216,621,621,621,621,0
20230807,143000,86114216,621,621,621,621,0
20230807,142900,86114216,621,621,621,621,0
20230807,142800,86114216,621,621,621,621,100
20230807,142700,86052116,621,621,621,621,0
20230807,142600,86052116,621,621,621,621,0
20230807,142500,86052116,621,621,621,621,10
20230807,142400,86045906,620,620,620,620,0
20230807,142300,86045906,620,620,620,620,1
20230807,142200,86045286,619,619,619,619,0
20230807,142100,86045286,619,619,619,619,0
20230807,142000,86045286,619,619,619,619,0
20230807,141900,86045286,619,619,619,619,3
20230807,141800,86043429,619,620,620,619,104
20230807,141700,85979049,621,621,621,621,0
20230807,141600,85979049,621,621,621,621,0
20230807,141500,85979049,621,621,621,621,0
20230807,141400,85979049,621,621,621,621,59
20230807,141300,85942410,621,621,621,621,806
20230807,141200,85441884,620,621,621,620,396
20230807,141100,85195978,620,621,621,620,44
20230807,141000,85168693,620,620,620,620,1030
20230807,140900,84530093,620,620,620,620,0
20230807,140800,84530093,620,620,620,620,120
20230807,140700,84455693,620,620,620,620,0
20230807,140600,84455693,620,620,620,620,1
20230807,140500,84455073,619,619,619,619,0
20230807,140400,84455073,619,619,619,619,624
20230807,140300,84068817,619,620,620,619,2283
20230807,140200,82653358,620,620,620,620,500
20230807,140100,82343358,620,620,620,620,0
20230807,140000,82343358,620,620,620,620,100
20230807,135900,82281358,620,620,620,620,0
20230807,135800,82281358,620,618,620,617,662
20230807,135700,81872798,616,616,616,616,0
20230807,135600,81872798,616,616,616,616,0
20230807,135500,81872798,616,616,616,616,0
20230807,135400,81872798,616,616,616,616,0
20230807,135300,81872798,616,616,616,616,0
20230807,135200,81872798,616,616,616,616,0
20230807,135100,81872798,616,616,616,616,0
20230807,135000,81872798,616,616,616,616,0
20230807,134900,81872798,616,616,616,616,0
20230807,134800,81872798,616,620,621,616,3320
20230807,134700,79826812,618,618,618,618,3993
20230807,134600,77359138,618,618,618,618,0
20230807,134500,77359138,618,618,618,618,210
20230807,134400,77229358,621,621,621,621,0
20230807,134300,77229358,621,621,621,621,43
20230807,134200,77202655,622,622,622,622,0
20230807,134100,77202655,622,622,622,622,0
20230807,134000,77202655,622,622,622,622,0
20230807,133900,77202655,622,622,622,622,0
20230807,133800,77202655,622,622,622,622,100
20230807,133700,77140455,616,616,616,616,0
20230807,133600,77140455,616,616,616,616,0
20230807,133500,77140455,616,621,621,616,36587
20230807,133400,54557525,622,622,622,622,0
20230807,133300,54557525,622,622,622,622,0
20230807,133200,54557525,622,622,622,622,0
20230807,133100,54557525,622,622,622,622,1
20230807,133000,54556903,623,623,623,623,0
20230807,132900,54556903,623,623,623,623,0
20230807,132800,54556903,623,623,623,623,0
20230807,132700,54556903,623,623,623,623,0
20230807,132600,54556903,623,623,623,623,0
20230807,132500,54556903,623,623,623,623,0
20230807,132400,54556903,623,623,623,623,0
20230807,132300,54556903,623,623,623,623,0
20230807,132200,54556903,623,623,623,623,165
20230807,132100,54454108,623,623,623,623,0
20230807,132000,54454108,623,623,623,623,0
20230807,131900,54454108,623,623,623,623,0
20230807,131800,54454108,623,622,623,622,12
20230807,131700,54446643,621,621,621,621,0
20230807,131600,54446643,621,621,621,621,199
20230807,131500,54323064,622,622,622,622,0
20230807,131400,54323064,622,622,622,622,1
20230807,131300,54322442,622,622,622,622,0
20230807,131200,54322442,622,622,622,622,0
20230807,131100,54322442,622,623,623,622,1572
20230807,131000,53343095,624,623,624,623,29
20230807,130900,53325024,623,624,624,623,685
20230807,130800,52897608,624,624,624,624,0
20230807,130700,52897608,624,624,624,624,0
20230807,130600,52897608,624,624,624,624,0
20230807,130500,52897608,624,624,624,624,0
20230807,130400,52897608,624,624,624,624,0
20230807,130300,52897608,624,624,624,624,0
20230807,130200,52897608,624,624,624,624,5
20230807,130100,52894488,624,624,624,624,0
20230807,130000,52894488,624,624,624,624,0
20230807,125900,52894488,624,624,624,624,0
20230807,125800,52894488,624,624,624,624,184
20230807,125700,52779672,624,624,624,624,0
20230807,125600,52779672,624,624,624,624,0
20230807,125500,52779672,624,624,624,624,0
20230807,125400,52779672,624,624,624,624,0
20230807,125300,52779672,624,624,624,624,0
20230807,125200,52779672,624,624,624,624,0
20230807,125100,52779672,624,624,624,624,0
20230807,125000,52779672,624,624,624,624,3
20230807,124900,52777800,625,625,625,625,0
20230807,124800,52777800,625,625,625,625,1592
20230807,124700,51782800,625,625,625,625,0
20230807,124600,51782800,625,625,625,625,33
20230807,124500,51762175,625,625,625,625,0
20230807,124400,51762175,625,625,625,625,0
20230807,124300,51762175,625,625,625,625,0
20230807,124200,51762175,625,624,625,624,16
20230807,124100,51752190,619,619,619,619,0
20230807,124000,51752190,619,619,619,619,0
20230807,123900,51752190,619,619,619,619,0
20230807,123800,51752190,619,625,625,618,12878
20230807,123700,43764976,625,625,625,625,0
20230807,123600,43764976,625,624,625,624,1633
20230807,123500,42744951,623,623,623,623,92
20230807,123400,42687635,623,621,623,621,1580
20230807,123300,41703574,622,622,622,622,0
20230807,123200,41703574,622,622,622,622,0
20230807,123100,41703574,622,622,622,622,33
20230807,123000,41683048,623,623,623,623,0
20230807,122900,41683048,623,623,623,623,0
20230807,122800,41683048,623,623,623,623,0
20230807,122700,41683048,623,623,623,623,4
20230807,122600,41680556,621,621,621,621,0
20230807,122500,41680556,621,621,621,621,0
20230807,122400,41680556,621,621,621,621,0
20230807,122300,41680556,621,621,621,621,16
20230807,122200,41670620,620,620,620,620,0
20230807,122100,41670620,620,620,620,620,134
20230807,122000,41587540,620,621,623,620,778
20230807,121900,41104727,623,622,623,621,101
20230807,121800,41041986,623,623,623,623,0
20230807,121700,41041986,623,623,623,623,0
20230807,121600,41041986,623,623,623,623,9
20230807,121500,41036379,620,620,620,620,0
20230807,121400,41036379,620,620,620,620,0
20230807,121300,41036379,620,621,621,620,1000
20230807,121200,40416267,621,621,621,621,0
20230807,121100,40416267,621,621,621,621,0
20230807,121000,40416267,621,621,621,621,0
20230807,120900,40416267,621,623,623,621,1615
20230807,120800,39412017,623,623,623,623,0
20230807,120700,39412017,623,623,623,623,0
20230807,120600,39412017,623,623,623,623,34
20230807,120500,39390835,623,623,623,623,0
20230807,120400,39390835,623,623,623,623,0
20230807,120300,39390835,623,623,623,623,66
20230807,120200,39349717,623,623,623,623,0
20230807,120100,39349717,623,623,623,623,856
20230807,120000,38816429,623,623,623,623,0
20230807,115900,38816429,623,623,623,623,0
20230807,115800,38816429,623,623,623,623,0
20230807,115700,38816429,623,623,623,623,0
20230807,115600,38816429,623,623,623,623,33
20230807,115500,38795870,623,623,623,623,2
20230807,115400,38794624,623,623,623,623,12
20230807,115300,38787148,623,623,623,623,0
20230807,115200,38787148,623,623,623,623,0
20230807,115100,38787148,623,623,623,623,33
20230807,115000,38766589,623,623,623,623,0
20230807,114900,38766589,623,623,623,623,0
20230807,114800,38766589,623,623,623,623,0
20230807,114700,38766589,623,623,623,623,0
20230807,114600,38766589,623,623,623,623,0
20230807,114500,38766589,623,623,623,623,0
20230807,114400,38766589,623,623,623,623,0
20230807,114300,38766589,623,623,623,623,0
20230807,114200,38766589,623,623,623,623,1
20230807,114100,38765966,619,622,622,619,7000
20230807,114000,34430854,623,623,623,623,0
20230807,113900,34430854,623,623,623,623,0
20230807,113800,34430854,623,623,623,623,0
20230807,113700,34430854,623,623,623,623,0
20230807,113600,34430854,623,623,623,623,33
20230807,113500,34410295,622,622,622,622,0
20230807,113400,34410295,622,622,622,622,2
20230807,113300,34409051,623,623,623,623,0
20230807,113200,34409051,623,623,623,623,0
20230807,113100,34409051,623,623,623,623,1
20230807,113000,34408428,622,622,622,622,1
20230807,112900,34407806,622,622,622,622,0
20230807,112800,34407806,622,622,622,622,0
20230807,112700,34407806,622,623,623,622,3000
20230807,112600,32540788,625,625,625,625,0
20230807,112500,32540788,625,625,625,625,0
20230807,112400,32540788,625,625,625,625,0
20230807,112300,32540788,625,625,625,625,1
20230807,112200,32540163,623,623,623,623,208
20230807,112100,32410579,623,623,623,623,35
20230807,112000,32388774,622,622,622,622,0
20230807,111900,32388774,622,623,623,622,470
20230807,111800,32096415,623,623,623,623,8
20230807,111700,32091431,623,623,623,623,53
20230807,111600,32058412,623,623,623,623,44
20230807,111500,32031000,624,624,624,624,0
20230807,111400,32031000,624,624,624,624,0
20230807,111300,32031000,624,624,624,624,0
20230807,111200,32031000,624,624,624,624,0
20230807,111100,32031000,624,624,624,624,0
20230807,111000,32031000,624,624,624,624,900
20230807,110900,31469400,624,624,624,624,667
20230807,110800,31053192,624,624,624,624,0
20230807,110700,31053192,624,624,624,624,220
20230807,110600,30915912,624,624,624,624,0
20230807,110500,30915912,624,621,624,621,459
20230807,110400,30630870,621,622,622,621,5223
20230807,110300,27387372,623,623,623,623,0
20230807,110200,27387372,623,623,623,623,0
20230807,110100,27387372,623,623,623,623,0
20230807,110000,27387372,623,623,623,623,0
20230807,105900,27387372,623,623,623,623,0
20230807,105800,27387372,623,623,623,623,1500
20230807,105700,26452872,623,623,623,623,0
20230807,105600,26452872,623,623,623,623,0
20230807,105500,26452872,623,623,623,623,0
20230807,105400,26452872,623,623,623,623,148
20230807,105300,26360668,623,623,623,623,0
20230807,105200,26360668,623,623,623,623,0
20230807,105100,26360668,623,623,623,623,1
20230807,105000,26360045,623,621,623,621,249
20230807,104900,26205414,620,620,620,620,0
20230807,104800,26205414,620,620,620,620,0
20230807,104700,26205414,620,620,620,620,0
20230807,104600,26205414,620,620,620,620,0
20230807,104500,26205414,620,620,620,620,0
20230807,104400,26205414,620,620,620,620,0
20230807,104300,26205414,620,620,620,620,3
20230807,104200,26203554,621,621,621,621,0
20230807,104100,26203554,621,621,621,621,80
20230807,104000,26153874,621,621,621,621,0
20230807,103900,26153874,621,621,621,621,0
20230807,103800,26153874,621,621,621,621,1
20230807,103700,26153253,621,621,621,621,3
20230807,103600,26151390,621,621,621,621,980
20230807,103500,25542810,623,623,623,623,1
20230807,103400,25542187,622,622,622,622,0
20230807,103300,25542187,622,622,622,622,3
20230807,103200,25540321,622,622,622,622,10
20230807,103100,25534101,621,621,621,621,0
20230807,103000,25534101,621,621,621,621,0
20230807,102900,25534101,621,621,621,621,0
20230807,102800,25534101,621,621,621,621,0
20230807,102700,25534101,621,621,621,621,2731
20230807,102600,23838150,621,621,621,621,0
20230807,102500,23838150,621,621,621,621,0
20230807,102400,23838150,621,621,621,621,500
20230807,102300,23527650,623,623,623,623,10
20230807,102200,23521420,623,623,623,623,0
20230807,102100,23521420,623,623,623,623,9
20230807,102000,23515813,623,623,623,623,0
20230807,101900,23515813,623,623,623,623,0
20230807,101800,23515813,623,623,623,623,2
20230807,101700,23514567,623,623,623,623,130
20230807,101600,23433577,621,621,621,621,0
20230807,101500,23433577,621,622,622,621,1368
20230807,101400,22583936,623,623,623,623,20
20230807,101300,22571476,623,623,623,623,20
20230807,101200,22559016,622,622,622,622,0
20230807,101100,22559016,622,622,622,622,0
20230807,101000,22559016,622,622,622,622,0
20230807,100900,22559016,622,622,622,622,0
20230807,100800,22559016,622,622,622,622,0
20230807,100700,22559016,622,622,622,622,0
20230807,100600,22559016,622,622,622,622,0
20230807,100500,22559016,622,622,622,622,0
20230807,100400,22559016,622,622,622,622,0
20230807,100300,22559016,622,622,622,622,831
20230807,100200,22042134,622,622,622,622,0
20230807,100100,22042134,622,622,622,622,7
20230807,100000,22037780,622,622,622,622,1
20230807,095900,22037158,621,621,621,621,55
20230807,095800,22003003,621,621,621,621,687
20230807,095700,21576376,622,622,622,622,0
20230807,095600,21576376,622,621,622,621,6
20230807,095500,21572649,621,621,621,621,1370
20230807,095400,20721879,621,621,621,621,1
20230807,095300,20721258,622,622,622,622,3
20230807,095200,20719392,621,623,623,621,600
20230807,095100,20346574,623,623,623,623,0
20230807,095000,20346574,623,623,623,623,0
20230807,094900,20346574,623,623,623,623,0
20230807,094800,20346574,623,624,624,623,3329
20230807,094700,18272278,624,624,624,624,0
20230807,094600,18272278,624,625,625,624,1230
20230807,094500,17504717,627,627,627,627,0
20230807,094400,17504717,627,627,627,627,20
20230807,094300,17492177,628,628,628,628,0
20230807,094200,17492177,628,628,628,628,0
20230807,094100,17492177,628,627,628,627,61
20230807,094000,17453887,628,628,628,628,0
20230807,093900,17453887,628,627,628,627,26
20230807,093800,17437577,628,628,628,628,491
20230807,093700,17129229,629,629,629,629,10
20230807,093600,17122939,629,629,629,629,0
20230807,093500,17122939,629,629,629,629,6
20230807,093400,17119165,630,630,630,630,1
20230807,093300,17118535,625,623,625,623,11655
20230807,093200,9835766,623,623,623,623,1128
20230807,093100,9133022,621,621,621,621,0
20230807,093000,9133022,621,621,621,621,0
20230807,092900,9133022,621,621,621,621,0
20230807,092800,9133022,621,621,621,621,0
20230807,092700,9133022,621,621,621,621,0
20230807,092600,9133022,621,621,621,621,4262
20230807,092500,6486320,621,621,621,621,0
20230807,092400,6486320,621,621,621,619,12
20230807,092300,6478886,621,621,621,621,10
20230807,092200,6472676,621,621,621,621,0
20230807,092100,6472676,621,619,621,619,3053
20230807,092000,4582867,619,619,619,619,742
20230807,091900,4123569,619,619,619,619,0
20230807,091800,4123569,619,619,619,619,0
20230807,091700,4123569,619,618,619,618,366
20230807,091600,3897281,619,619,619,619,106
20230807,091500,3831667,619,619,619,619,29
20230807,091400,3813716,619,619,619,619,40
20230807,091300,3788956,617,617,617,617,1
20230807,091200,3788339,621,621,621,621,0
20230807,091100,3788339,621,617,621,617,1433
20230807,091000,2904174,618,618,618,618,0
20230807,090900,2904174,618,618,618,618,0
20230807,090800,2904174,618,617,618,617,1748
20230807,090700,1824569,616,616,616,616,0
20230807,090600,1824569,616,616,616,616,0
20230807,090500,1824569,616,617,618,616,621
20230807,090400,1442011,618,617,618,617,217
20230807,090300,1308121,617,617,617,617,0
20230807,090200,1308121,617,617,617,617,1892
20230807,090100,140757,624,624,624,624,0
20230807,090000,140757,624,617,624,617,228