stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,184100,106810691,538,538,538,538,804
20230807,184000,106810691,538,538,538,538,0
20230807,183900,106810691,538,538,538,538,0
20230807,183800,106810691,538,538,538,538,0
20230807,183700,106810691,538,538,538,538,0
20230807,183600,106810691,538,538,538,538,0
20230807,183500,106810691,538,538,538,538,0
20230807,183400,106810691,538,538,538,538,0
20230807,183300,106810691,538,538,538,538,0
20230807,183200,106810691,538,538,538,538,0
20230807,183100,106810691,538,538,538,538,0
20230807,183000,106810691,538,538,538,538,0
20230807,182900,106810691,538,538,538,538,0
20230807,182800,106810691,538,538,538,538,0
20230807,182700,106810691,538,538,538,538,0
20230807,182600,106810691,538,538,538,538,0
20230807,182500,106810691,538,538,538,538,0
20230807,182400,106810691,538,538,538,538,0
20230807,182300,106810691,538,538,538,538,0
20230807,182200,106810691,538,538,538,538,0
20230807,182100,106810691,538,538,538,538,0
20230807,182000,106810691,538,538,538,538,0
20230807,181900,106810691,538,538,538,538,0
20230807,181800,106810691,538,538,538,538,0
20230807,181700,106810691,538,538,538,538,0
20230807,181600,106810691,538,538,538,538,0
20230807,181500,106810691,538,538,538,538,0
20230807,181400,106810691,538,538,538,538,0
20230807,181300,106810691,538,538,538,538,0
20230807,181200,106810691,538,538,538,538,0
20230807,181100,106810691,538,538,538,538,804
20230807,181000,106810691,538,538,538,538,0
20230807,180900,106810691,538,538,538,538,0
20230807,180800,106810691,538,538,538,538,0
20230807,180700,106810691,538,538,538,538,0
20230807,180600,106810691,538,538,538,538,0
20230807,180500,106810691,538,538,538,538,0
20230807,180400,106810691,538,538,538,538,0
20230807,180300,106810691,538,538,538,538,0
20230807,180200,106810691,538,538,538,538,0
20230807,180100,106810691,538,538,538,538,0
20230807,180000,106810691,538,538,538,538,0
20230807,175900,106810691,538,538,538,538,0
20230807,175800,106810691,538,538,538,538,0
20230807,175700,106810691,538,538,538,538,0
20230807,175600,106810691,538,538,538,538,0
20230807,175500,106810691,538,538,538,538,0
20230807,175400,106810691,538,538,538,538,0
20230807,175300,106810691,538,538,538,538,0
20230807,175200,106810691,538,538,538,538,0
20230807,175100,106810691,538,538,538,538,0
20230807,175000,106810691,538,538,538,538,0
20230807,174900,106810691,538,538,538,538,0
20230807,174800,106810691,538,538,538,538,0
20230807,174700,106810691,538,538,538,538,0
20230807,174600,106810691,538,538,538,538,0
20230807,174500,106810691,538,538,538,538,0
20230807,174400,106810691,538,538,538,538,0
20230807,174300,106810691,538,538,538,538,0
20230807,174200,106810691,538,538,538,538,0
20230807,174100,106810691,538,538,538,538,804
20230807,174000,106810691,538,538,538,538,0
20230807,173900,106810691,538,538,538,538,0
20230807,173800,106810691,538,538,538,538,0
20230807,173700,106810691,538,538,538,538,0
20230807,173600,106810691,538,538,538,538,0
20230807,173500,106810691,538,538,538,538,0
20230807,173400,106810691,538,538,538,538,0
20230807,173300,106810691,538,538,538,538,0
20230807,173200,106810691,538,538,538,538,0
20230807,173100,106810691,538,538,538,538,0
20230807,173000,106810691,538,538,538,538,0
20230807,172900,106810691,538,538,538,538,0
20230807,172800,106810691,538,538,538,538,0
20230807,172700,106810691,538,538,538,538,0
20230807,172600,106810691,538,538,538,538,0
20230807,172500,106810691,538,538,538,538,0
20230807,172400,106810691,538,538,538,538,0
20230807,172300,106810691,538,538,538,538,0
20230807,172200,106810691,538,538,538,538,0
20230807,172100,106810691,538,538,538,538,0
20230807,172000,106810691,538,538,538,538,0
20230807,171900,106810691,538,538,538,538,0
20230807,171800,106810691,538,538,538,538,0
20230807,171700,106810691,538,538,538,538,0
20230807,171600,106810691,538,538,538,538,0
20230807,171500,106810691,538,538,538,538,0
20230807,171400,106810691,538,538,538,538,0
20230807,171300,106810691,538,538,538,538,0
20230807,171200,106810691,538,538,538,538,0
20230807,171100,106810691,538,538,538,538,804
20230807,171000,106810691,538,538,538,538,0
20230807,170900,106810691,538,538,538,538,0
20230807,170800,106810691,538,538,538,538,0
20230807,170700,106810691,538,538,538,538,0
20230807,170600,106810691,538,538,538,538,0
20230807,170500,106810691,538,538,538,538,0
20230807,170400,106810691,538,538,538,538,0
20230807,170300,106810691,538,538,538,538,0
20230807,170200,106810691,538,538,538,538,0
20230807,170100,106810691,538,538,538,538,0
20230807,170000,106810691,538,538,538,538,0
20230807,165900,106810691,538,538,538,538,0
20230807,165800,106810691,538,538,538,538,0
20230807,165700,106810691,538,538,538,538,0
20230807,165600,106810691,538,538,538,538,0
20230807,165500,106810691,538,538,538,538,0
20230807,165400,106810691,538,538,538,538,0
20230807,165300,106810691,538,538,538,538,0
20230807,165200,106810691,538,538,538,538,0
20230807,165100,106810691,538,538,538,538,0
20230807,165000,106810691,538,538,538,538,0
20230807,164900,106810691,538,538,538,538,0
20230807,164800,106810691,538,538,538,538,0
20230807,164700,106810691,538,538,538,538,0
20230807,164600,106810691,538,538,538,538,0
20230807,164500,106810691,538,538,538,538,0
20230807,164400,106810691,538,538,538,538,0
20230807,164300,106810691,538,538,538,538,0
20230807,164200,106810691,538,538,538,538,0
20230807,164100,106810691,538,538,538,538,804
20230807,164000,106810691,538,538,538,538,0
20230807,163900,106810691,538,538,538,538,0
20230807,163800,106810691,538,538,538,538,0
20230807,163700,106810691,538,538,538,538,0
20230807,163600,106810691,538,538,538,538,0
20230807,163500,106810691,538,538,538,538,0
20230807,163400,106810691,538,538,538,538,0
20230807,163300,106810691,538,538,538,538,0
20230807,163200,106810691,538,538,538,538,0
20230807,163100,106810691,538,538,538,538,0
20230807,163000,106810691,538,538,538,538,0
20230807,162900,106810691,538,538,538,538,0
20230807,162800,106810691,538,538,538,538,0
20230807,162700,106810691,538,538,538,538,0
20230807,162600,106810691,538,538,538,538,0
20230807,162500,106810691,538,538,538,538,0
20230807,162400,106810691,538,538,538,538,0
20230807,162300,106810691,538,538,538,538,0
20230807,162200,106810691,538,538,538,538,0
20230807,162100,106810691,538,538,538,538,0
20230807,162000,106810691,538,538,538,538,0
20230807,161900,106810691,538,538,538,538,0
20230807,161800,106810691,538,538,538,538,0
20230807,161700,106810691,538,538,538,538,0
20230807,161600,106810691,538,538,538,538,0
20230807,161500,106810691,538,538,538,538,0
20230807,161400,106810691,538,538,538,538,0
20230807,161300,106810691,538,538,538,538,0
20230807,161200,106810691,538,538,538,538,0
20230807,161100,106810691,538,538,538,538,804
20230807,161000,106810691,538,538,538,538,0
20230807,160900,106810691,538,538,538,538,0
20230807,160800,106810691,538,538,538,538,0
20230807,160700,106810691,538,538,538,538,0
20230807,160600,106810691,538,538,538,538,0
20230807,160500,106810691,538,538,538,538,0
20230807,160400,106810691,538,538,538,538,0
20230807,160300,106810691,538,538,538,538,0
20230807,160200,106810691,538,538,538,538,0
20230807,160100,106810691,538,538,538,538,0
20230807,160000,106810691,538,538,538,538,0
20230807,155900,106810691,538,538,538,538,0
20230807,155800,106810691,538,538,538,538,0
20230807,155700,106810691,538,538,538,538,0
20230807,155600,106810691,538,538,538,538,0
20230807,155500,106810691,538,538,538,538,0
20230807,155400,106810691,538,538,538,538,0
20230807,155300,106810691,538,538,538,538,0
20230807,155200,106810691,538,538,538,538,0
20230807,155100,106810691,538,538,538,538,0
20230807,155000,106810691,538,538,538,538,0
20230807,154900,106810691,538,538,538,538,0
20230807,154800,106810691,538,538,538,538,0
20230807,154700,106810691,538,538,538,538,0
20230807,154600,106810691,538,538,538,538,0
20230807,154500,106810691,538,538,538,538,0
20230807,154400,106810691,538,538,538,538,0
20230807,154300,106810691,538,538,538,538,0
20230807,154200,106810691,538,538,538,538,0
20230807,154100,106810691,538,538,538,538,804
20230807,154000,106810691,538,538,538,538,0
20230807,153900,106810691,538,538,538,538,0
20230807,153800,106810691,538,538,538,538,0
20230807,153700,106810691,538,538,538,538,0
20230807,153600,106810691,538,538,538,538,0
20230807,153500,106810691,538,538,538,538,0
20230807,153400,106810691,538,538,538,538,0
20230807,153300,106810691,538,538,538,538,0
20230807,153200,106810691,538,538,538,538,0
20230807,153100,106810691,538,538,538,538,0
20230807,153000,106810691,538,538,538,538,804
20230807,152900,106378139,538,538,538,538,0
20230807,152800,106378139,538,538,538,538,0
20230807,152700,106378139,538,538,538,538,0
20230807,152600,106378139,538,538,538,538,0
20230807,152500,106378139,538,538,538,538,0
20230807,152400,106378139,538,538,538,538,0
20230807,152300,106378139,538,538,538,538,0
20230807,152200,106378139,538,538,538,538,0
20230807,152100,106378139,538,538,538,538,0
20230807,152000,106378139,538,538,538,538,0
20230807,151900,106378139,538,538,538,538,0
20230807,151800,106378139,538,538,538,538,0
20230807,151700,106378139,538,538,538,538,1
20230807,151600,106377601,538,538,538,538,0
20230807,151500,106377601,538,538,538,538,0
20230807,151400,106377601,538,538,538,538,0
20230807,151300,106377601,538,538,538,538,2
20230807,151200,106376525,538,538,538,538,0
20230807,151100,106376525,538,538,538,538,2
20230807,151000,106375449,538,538,538,538,1
20230807,150900,106374911,539,539,539,539,1150
20230807,150800,105755061,539,539,539,539,204
20230807,150700,105645105,539,539,539,539,0
20230807,150600,105645105,539,539,539,539,0
20230807,150500,105645105,539,539,539,539,0
20230807,150400,105645105,539,539,539,539,0
20230807,150300,105645105,539,539,539,539,0
20230807,150200,105645105,539,539,539,539,0
20230807,150100,105645105,539,539,539,539,50
20230807,150000,105618155,539,539,539,539,0
20230807,145900,105618155,539,539,539,539,0
20230807,145800,105618155,539,539,539,539,0
20230807,145700,105618155,539,539,539,539,4
20230807,145600,105615999,537,537,537,537,0
20230807,145500,105615999,537,537,537,537,0
20230807,145400,105615999,537,537,537,537,0
20230807,145300,105615999,537,537,537,537,0
20230807,145200,105615999,537,537,537,537,0
20230807,145100,105615999,537,537,537,537,0
20230807,145000,105615999,537,537,537,537,0
20230807,144900,105615999,537,537,537,537,148
20230807,144800,105536523,539,539,539,539,0
20230807,144700,105536523,539,539,539,539,2
20230807,144600,105535445,539,539,539,539,1
20230807,144500,105534906,539,539,539,539,2000
20230807,144400,104456906,539,539,539,539,0
20230807,144300,104456906,539,539,539,539,0
20230807,144200,104456906,539,539,539,539,0
20230807,144100,104456906,539,539,539,539,0
20230807,144000,104456906,539,539,539,539,0
20230807,143900,104456906,539,539,539,539,0
20230807,143800,104456906,539,539,539,539,0
20230807,143700,104456906,539,539,539,539,0
20230807,143600,104456906,539,539,539,539,0
20230807,143500,104456906,539,539,539,539,0
20230807,143400,104456906,539,539,539,539,0
20230807,143300,104456906,539,539,539,539,0
20230807,143200,104456906,539,539,539,539,0
20230807,143100,104456906,539,539,539,539,0
20230807,143000,104456906,539,539,539,539,0
20230807,142900,104456906,539,539,539,539,0
20230807,142800,104456906,539,539,539,539,0
20230807,142700,104456906,539,539,539,539,1
20230807,142600,104456367,535,535,535,535,0
20230807,142500,104456367,535,535,535,535,5016
20230807,142400,101772807,535,535,535,535,1352
20230807,142300,101049487,535,535,535,535,1
20230807,142200,101048952,535,535,535,535,0
20230807,142100,101048952,535,535,535,535,0
20230807,142000,101048952,535,535,535,535,0
20230807,141900,101048952,535,535,535,535,130
20230807,141800,100979402,534,534,534,534,0
20230807,141700,100979402,534,536,536,534,4303
20230807,141600,98681194,536,536,536,536,99
20230807,141500,98628130,537,537,537,537,1352
20230807,141400,97902106,538,538,538,538,389
20230807,141300,97692824,538,538,538,538,0
20230807,141200,97692824,538,538,538,538,0
20230807,141100,97692824,538,538,538,538,0
20230807,141000,97692824,538,538,538,538,0
20230807,140900,97692824,538,538,538,538,0
20230807,140800,97692824,538,538,538,538,0
20230807,140700,97692824,538,538,538,538,0
20230807,140600,97692824,538,538,538,538,0
20230807,140500,97692824,538,538,538,538,0
20230807,140400,97692824,538,538,538,538,0
20230807,140300,97692824,538,538,538,538,0
20230807,140200,97692824,538,538,538,538,0
20230807,140100,97692824,538,538,538,538,0
20230807,140000,97692824,538,538,538,538,1
20230807,135900,97692286,538,538,538,538,8
20230807,135800,97687982,538,538,538,538,20
20230807,135700,97677222,538,538,538,538,561
20230807,135600,97375404,539,539,539,539,0
20230807,135500,97375404,539,539,539,539,2
20230807,135400,97374326,539,539,539,539,0
20230807,135300,97374326,539,539,539,539,0
20230807,135200,97374326,539,539,539,539,0
20230807,135100,97374326,539,539,539,539,0
20230807,135000,97374326,539,539,539,539,0
20230807,134900,97374326,539,539,539,539,0
20230807,134800,97374326,539,539,539,539,0
20230807,134700,97374326,539,539,539,539,0
20230807,134600,97374326,539,539,539,539,0
20230807,134500,97374326,539,539,539,539,0
20230807,134400,97374326,539,539,539,539,0
20230807,134300,97374326,539,539,539,539,0
20230807,134200,97374326,539,539,539,539,0
20230807,134100,97374326,539,539,539,539,0
20230807,134000,97374326,539,539,539,539,0
20230807,133900,97374326,539,539,540,539,2681
20230807,133800,95929167,538,538,538,538,0
20230807,133700,95929167,538,538,538,538,0
20230807,133600,95929167,538,538,538,538,0
20230807,133500,95929167,538,538,538,538,0
20230807,133400,95929167,538,538,538,538,0
20230807,133300,95929167,538,538,538,538,0
20230807,133200,95929167,538,538,538,538,0
20230807,133100,95929167,538,538,538,538,1
20230807,133000,95928629,538,538,538,538,1
20230807,132900,95928091,538,538,538,538,49
20230807,132800,95901729,538,538,538,538,0
20230807,132700,95901729,538,538,538,538,0
20230807,132600,95901729,538,538,538,538,1
20230807,132500,95901191,538,538,538,538,5
20230807,132400,95898501,540,540,540,540,0
20230807,132300,95898501,540,539,540,539,2518
20230807,132200,94538988,540,540,540,540,0
20230807,132100,94538988,540,540,540,540,0
20230807,132000,94538988,540,540,540,540,0
20230807,131900,94538988,540,540,540,540,0
20230807,131800,94538988,540,540,540,540,0
20230807,131700,94538988,540,540,540,540,0
20230807,131600,94538988,540,540,540,540,0
20230807,131500,94538988,540,540,540,540,0
20230807,131400,94538988,540,540,540,540,0
20230807,131300,94538988,540,540,540,540,0
20230807,131200,94538988,540,540,540,540,0
20230807,131100,94538988,540,540,540,540,0
20230807,131000,94538988,540,540,540,540,3
20230807,130900,94537368,540,540,540,540,0
20230807,130800,94537368,540,540,540,540,0
20230807,130700,94537368,540,540,540,540,10
20230807,130600,94531968,540,540,540,540,0
20230807,130500,94531968,540,540,540,540,0
20230807,130400,94531968,540,540,540,540,30
20230807,130300,94515768,540,540,540,540,0
20230807,130200,94515768,540,540,540,540,21
20230807,130100,94504428,540,540,540,540,1854
20230807,130000,93503268,540,540,540,540,0
20230807,125900,93503268,540,540,540,540,0
20230807,125800,93503268,540,540,540,540,0
20230807,125700,93503268,540,540,540,540,0
20230807,125600,93503268,540,540,540,540,0
20230807,125500,93503268,540,540,540,540,0
20230807,125400,93503268,540,540,540,540,0
20230807,125300,93503268,540,540,540,540,0
20230807,125200,93503268,540,540,540,540,0
20230807,125100,93503268,540,540,540,540,1
20230807,125000,93502728,540,540,540,540,0
20230807,124900,93502728,540,540,540,540,0
20230807,124800,93502728,540,540,540,540,0
20230807,124700,93502728,540,540,540,540,0
20230807,124600,93502728,540,540,540,540,2
20230807,124500,93501648,533,540,540,533,35000
20230807,124400,74793998,540,540,540,540,0
20230807,124300,74793998,540,540,540,540,10
20230807,124200,74788598,540,540,540,540,0
20230807,124100,74788598,540,540,540,540,0
20230807,124000,74788598,540,540,540,540,0
20230807,123900,74788598,540,540,540,540,0
20230807,123800,74788598,540,540,540,540,0
20230807,123700,74788598,540,540,540,540,0
20230807,123600,74788598,540,540,540,540,0
20230807,123500,74788598,540,540,540,540,1
20230807,123400,74788058,540,540,540,540,0
20230807,123300,74788058,540,540,540,540,0
20230807,123200,74788058,540,540,540,540,0
20230807,123100,74788058,540,540,540,540,502
20230807,123000,74516978,542,542,542,542,0
20230807,122900,74516978,542,542,542,542,18
20230807,122800,74507222,542,542,542,542,0
20230807,122700,74507222,542,542,542,542,0
20230807,122600,74507222,542,542,542,542,927
20230807,122500,74004788,542,542,542,542,0
20230807,122400,74004788,542,542,542,542,0
20230807,122300,74004788,542,542,542,542,0
20230807,122200,74004788,542,542,542,542,0
20230807,122100,74004788,542,542,542,542,0
20230807,122000,74004788,542,542,542,542,9
20230807,121900,73999910,540,540,540,540,0
20230807,121800,73999910,540,540,540,540,0
20230807,121700,73999910,540,540,540,540,50
20230807,121600,73972910,540,540,540,540,0
20230807,121500,73972910,540,540,540,540,0
20230807,121400,73972910,540,540,540,540,0
20230807,121300,73972910,540,540,540,540,0
20230807,121200,73972910,540,540,540,540,11
20230807,121100,73966970,540,540,540,540,0
20230807,121000,73966970,540,540,540,540,209
20230807,120900,73854110,539,539,539,539,0
20230807,120800,73854110,539,539,539,539,0
20230807,120700,73854110,539,539,539,539,0
20230807,120600,73854110,539,539,539,539,0
20230807,120500,73854110,539,539,539,539,0
20230807,120400,73854110,539,539,539,539,0
20230807,120300,73854110,539,539,539,539,0
20230807,120200,73854110,539,539,539,539,0
20230807,120100,73854110,539,539,539,539,225
20230807,120000,73732835,539,539,539,539,10
20230807,115900,73727445,539,539,539,539,0
20230807,115800,73727445,539,539,539,539,0
20230807,115700,73727445,539,539,539,539,0
20230807,115600,73727445,539,539,539,539,274
20230807,115500,73579759,540,540,540,540,0
20230807,115400,73579759,540,540,540,540,0
20230807,115300,73579759,540,540,540,540,0
20230807,115200,73579759,540,540,540,540,50
20230807,115100,73552759,540,540,540,540,50
20230807,115000,73525759,540,540,540,540,691
20230807,114900,73152619,540,540,540,540,0
20230807,114800,73152619,540,540,540,540,0
20230807,114700,73152619,540,540,540,540,0
20230807,114600,73152619,540,540,540,540,0
20230807,114500,73152619,540,540,540,540,0
20230807,114400,73152619,540,540,540,540,500
20230807,114300,72882619,540,540,540,540,0
20230807,114200,72882619,540,539,540,538,108
20230807,114100,72824496,541,541,541,541,1
20230807,114000,72823955,543,543,543,543,100
20230807,113900,72769655,543,543,543,543,2
20230807,113800,72768569,543,543,543,543,0
20230807,113700,72768569,543,543,543,543,0
20230807,113600,72768569,543,543,543,543,0
20230807,113500,72768569,543,543,543,543,0
20230807,113400,72768569,543,543,543,543,277
20230807,113300,72618158,539,539,539,539,0
20230807,113200,72618158,539,539,539,539,0
20230807,113100,72618158,539,542,542,539,219
20230807,113000,72499891,542,542,542,542,0
20230807,112900,72499891,542,542,542,542,4
20230807,112800,72497723,543,543,543,543,0
20230807,112700,72497723,543,543,543,543,1003
20230807,112600,71953094,544,544,544,544,0
20230807,112500,71953094,544,544,544,544,0
20230807,112400,71953094,544,544,544,544,3
20230807,112300,71951462,543,543,543,543,1039
20230807,112200,71387285,542,542,542,542,0
20230807,112100,71387285,542,542,542,542,0
20230807,112000,71387285,542,542,542,542,0
20230807,111900,71387285,542,541,542,541,2600
20230807,111800,69979172,540,540,540,540,0
20230807,111700,69979172,540,540,540,540,0
20230807,111600,69979172,540,540,540,540,0
20230807,111500,69979172,540,540,540,540,0
20230807,111400,69979172,540,540,540,540,0
20230807,111300,69979172,540,540,540,540,0
20230807,111200,69979172,540,540,540,540,0
20230807,111100,69979172,540,540,540,540,0
20230807,111000,69979172,540,540,540,540,0
20230807,110900,69979172,540,540,540,540,1
20230807,110800,69978632,540,540,540,540,0
20230807,110700,69978632,540,540,540,540,0
20230807,110600,69978632,540,540,540,540,0
20230807,110500,69978632,540,540,540,540,0
20230807,110400,69978632,540,540,540,540,0
20230807,110300,69978632,540,540,540,540,0
20230807,110200,69978632,540,540,540,540,0
20230807,110100,69978632,540,540,540,540,0
20230807,110000,69978632,540,540,540,540,0
20230807,105900,69978632,540,540,540,540,0
20230807,105800,69978632,540,539,540,539,2
20230807,105700,69977553,539,539,539,539,0
20230807,105600,69977553,539,539,539,539,0
20230807,105500,69977553,539,539,539,539,0
20230807,105400,69977553,539,539,539,539,0
20230807,105300,69977553,539,539,539,539,35
20230807,105200,69958688,540,540,540,540,0
20230807,105100,69958688,540,540,540,540,0
20230807,105000,69958688,540,539,540,539,2070
20230807,104900,68840924,538,538,538,538,2079
20230807,104800,67722422,538,538,538,538,0
20230807,104700,67722422,538,538,538,538,0
20230807,104600,67722422,538,538,538,538,0
20230807,104500,67722422,538,538,538,538,0
20230807,104400,67722422,538,538,538,538,2
20230807,104300,67721346,538,538,538,538,0
20230807,104200,67721346,538,538,538,538,0
20230807,104100,67721346,538,538,538,538,0
20230807,104000,67721346,538,536,538,536,5473
20230807,103900,64780878,536,536,536,536,0
20230807,103800,64780878,536,536,536,536,0
20230807,103700,64780878,536,535,536,535,100
20230807,103600,64727279,536,536,536,536,0
20230807,103500,64727279,536,536,536,536,0
20230807,103400,64727279,536,536,536,536,0
20230807,103300,64727279,536,536,536,536,0
20230807,103200,64727279,536,536,536,536,1
20230807,103100,64726743,536,536,536,536,0
20230807,103000,64726743,536,536,536,536,40
20230807,102900,64705303,538,538,538,538,4
20230807,102800,64703151,536,536,536,536,0
20230807,102700,64703151,536,536,536,536,200
20230807,102600,64595951,538,538,538,538,300
20230807,102500,64434551,538,538,538,538,0
20230807,102400,64434551,538,538,538,538,0
20230807,102300,64434551,538,538,538,538,0
20230807,102200,64434551,538,536,538,536,340
20230807,102100,64251857,536,536,536,536,11
20230807,102000,64245961,536,536,536,536,0
20230807,101900,64245961,536,536,536,536,500
20230807,101800,63977961,534,534,534,534,0
20230807,101700,63977961,534,534,534,534,100
20230807,101600,63924561,534,534,534,534,490
20230807,101500,63662901,536,536,536,536,0
20230807,101400,63662901,536,536,536,536,0
20230807,101300,63662901,536,536,536,536,0
20230807,101200,63662901,536,536,536,536,0
20230807,101100,63662901,536,536,536,536,467
20230807,101000,63412589,535,535,535,535,128
20230807,100900,63344109,535,535,535,535,0
20230807,100800,63344109,535,534,535,534,11
20230807,100700,63338234,533,533,533,533,0
20230807,100600,63338234,533,533,533,533,0
20230807,100500,63338234,533,533,533,533,137
20230807,100400,63265213,533,533,533,533,5
20230807,100300,63262548,533,533,533,533,0
20230807,100200,63262548,533,533,533,533,168
20230807,100100,63173004,535,535,535,535,0
20230807,100000,63173004,535,535,535,535,0
20230807,095900,63173004,535,535,535,535,0
20230807,095800,63173004,535,535,535,535,0
20230807,095700,63173004,535,535,535,535,0
20230807,095600,63173004,535,535,535,535,30
20230807,095500,63156954,535,535,535,535,17
20230807,095400,63147859,535,535,535,535,0
20230807,095300,63147859,535,535,535,535,0
20230807,095200,63147859,535,535,535,535,0
20230807,095100,63147859,535,535,535,535,0
20230807,095000,63147859,535,535,535,535,300
20230807,094900,62987359,536,536,536,536,0
20230807,094800,62987359,536,536,536,536,70
20230807,094700,62949839,538,538,538,538,0
20230807,094600,62949839,538,538,538,521,16020
20230807,094500,54552334,538,538,538,538,5
20230807,094400,54549644,539,539,539,539,16
20230807,094300,54541020,539,539,539,539,0
20230807,094200,54541020,539,540,540,539,96
20230807,094100,54489271,539,539,539,539,412
20230807,094000,54267203,535,538,538,535,1366
20230807,093900,53533425,539,541,542,539,12992
20230807,093800,46526816,541,544,544,541,350
20230807,093700,46337150,545,542,545,542,20
20230807,093600,46326253,542,548,548,542,5021
20230807,093500,43603965,548,553,553,541,650
20230807,093400,43248899,553,536,565,536,9942
20230807,093300,37789672,536,536,537,536,9779
20230807,093200,32547854,536,532,543,532,4191
20230807,093100,30307109,570,570,570,570,0
20230807,093000,30307109,570,570,570,570,0
20230807,092900,30307109,570,531,570,529,16528
20230807,092800,21240965,530,526,530,526,10000
20230807,092700,15957146,526,526,526,526,0
20230807,092600,15957146,526,526,526,526,40
20230807,092500,15936106,527,527,527,527,0
20230807,092400,15936106,527,527,527,527,0
20230807,092300,15936106,527,527,527,527,0
20230807,092200,15936106,527,527,527,527,20
20230807,092100,15925566,527,527,527,527,0
20230807,092000,15925566,527,527,527,527,20
20230807,091900,15915026,527,527,527,527,0
20230807,091800,15915026,527,527,527,527,111
20230807,091700,15856529,527,527,527,527,0
20230807,091600,15856529,527,527,527,527,0
20230807,091500,15856529,527,527,527,527,0
20230807,091400,15856529,527,527,527,527,0
20230807,091300,15856529,527,527,527,527,0
20230807,091200,15856529,527,527,527,527,0
20230807,091100,15856529,527,526,527,526,4
20230807,091000,15854423,523,523,523,523,0
20230807,090900,15854423,523,523,523,523,0
20230807,090800,15854423,523,525,525,523,3205
20230807,090700,14176908,527,527,527,527,1
20230807,090600,14176381,524,524,524,524,13168
20230807,090500,7276349,524,527,527,524,8578
20230807,090400,2773535,528,527,528,527,1048
20230807,090300,2220239,527,527,527,527,0
20230807,090200,2220239,527,525,527,525,9
20230807,090100,2215512,526,526,526,526,4049
20230807,090000,85738,526,526,526,526,163