stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,184100,80175377,541,541,541,541,899
20230808,184000,80175377,541,541,541,541,0
20230808,183900,80175377,541,541,541,541,0
20230808,183800,80175377,541,541,541,541,0
20230808,183700,80175377,541,541,541,541,0
20230808,183600,80175377,541,541,541,541,0
20230808,183500,80175377,541,541,541,541,0
20230808,183400,80175377,541,541,541,541,0
20230808,183300,80175377,541,541,541,541,0
20230808,183200,80175377,541,541,541,541,0
20230808,183100,80175377,541,541,541,541,0
20230808,183000,80175377,541,541,541,541,0
20230808,182900,80175377,541,541,541,541,0
20230808,182800,80175377,541,541,541,541,0
20230808,182700,80175377,541,541,541,541,0
20230808,182600,80175377,541,541,541,541,0
20230808,182500,80175377,541,541,541,541,0
20230808,182400,80175377,541,541,541,541,0
20230808,182300,80175377,541,541,541,541,0
20230808,182200,80175377,541,541,541,541,0
20230808,182100,80175377,541,541,541,541,0
20230808,182000,80175377,541,541,541,541,0
20230808,181900,80175377,541,541,541,541,0
20230808,181800,80175377,541,541,541,541,0
20230808,181700,80175377,541,541,541,541,0
20230808,181600,80175377,541,541,541,541,0
20230808,181500,80175377,541,541,541,541,0
20230808,181400,80175377,541,541,541,541,0
20230808,181300,80175377,541,541,541,541,0
20230808,181200,80175377,541,541,541,541,0
20230808,181100,80175377,541,541,541,541,899
20230808,181000,80175377,541,541,541,541,0
20230808,180900,80175377,541,541,541,541,0
20230808,180800,80175377,541,541,541,541,0
20230808,180700,80175377,541,541,541,541,0
20230808,180600,80175377,541,541,541,541,0
20230808,180500,80175377,541,541,541,541,0
20230808,180400,80175377,541,541,541,541,0
20230808,180300,80175377,541,541,541,541,0
20230808,180200,80175377,541,541,541,541,0
20230808,180100,80175377,541,541,541,541,0
20230808,180000,80175377,541,541,541,541,0
20230808,175900,80175377,541,541,541,541,0
20230808,175800,80175377,541,541,541,541,0
20230808,175700,80175377,541,541,541,541,0
20230808,175600,80175377,541,541,541,541,0
20230808,175500,80175377,541,541,541,541,0
20230808,175400,80175377,541,541,541,541,0
20230808,175300,80175377,541,541,541,541,0
20230808,175200,80175377,541,541,541,541,0
20230808,175100,80175377,541,541,541,541,0
20230808,175000,80175377,541,541,541,541,0
20230808,174900,80175377,541,541,541,541,0
20230808,174800,80175377,541,541,541,541,0
20230808,174700,80175377,541,541,541,541,0
20230808,174600,80175377,541,541,541,541,0
20230808,174500,80175377,541,541,541,541,0
20230808,174400,80175377,541,541,541,541,0
20230808,174300,80175377,541,541,541,541,0
20230808,174200,80175377,541,541,541,541,0
20230808,174100,80175377,541,541,541,541,899
20230808,174000,80175377,541,541,541,541,0
20230808,173900,80175377,541,541,541,541,0
20230808,173800,80175377,541,541,541,541,0
20230808,173700,80175377,541,541,541,541,0
20230808,173600,80175377,541,541,541,541,0
20230808,173500,80175377,541,541,541,541,0
20230808,173400,80175377,541,541,541,541,0
20230808,173300,80175377,541,541,541,541,0
20230808,173200,80175377,541,541,541,541,0
20230808,173100,80175377,541,541,541,541,0
20230808,173000,80175377,541,541,541,541,0
20230808,172900,80175377,541,541,541,541,0
20230808,172800,80175377,541,541,541,541,0
20230808,172700,80175377,541,541,541,541,0
20230808,172600,80175377,541,541,541,541,0
20230808,172500,80175377,541,541,541,541,0
20230808,172400,80175377,541,541,541,541,0
20230808,172300,80175377,541,541,541,541,0
20230808,172200,80175377,541,541,541,541,0
20230808,172100,80175377,541,541,541,541,0
20230808,172000,80175377,541,541,541,541,0
20230808,171900,80175377,541,541,541,541,0
20230808,171800,80175377,541,541,541,541,0
20230808,171700,80175377,541,541,541,541,0
20230808,171600,80175377,541,541,541,541,0
20230808,171500,80175377,541,541,541,541,0
20230808,171400,80175377,541,541,541,541,0
20230808,171300,80175377,541,541,541,541,0
20230808,171200,80175377,541,541,541,541,0
20230808,171100,80175377,541,541,541,541,899
20230808,171000,80175377,541,541,541,541,0
20230808,170900,80175377,541,541,541,541,0
20230808,170800,80175377,541,541,541,541,0
20230808,170700,80175377,541,541,541,541,0
20230808,170600,80175377,541,541,541,541,0
20230808,170500,80175377,541,541,541,541,0
20230808,170400,80175377,541,541,541,541,0
20230808,170300,80175377,541,541,541,541,0
20230808,170200,80175377,541,541,541,541,0
20230808,170100,80175377,541,541,541,541,0
20230808,170000,80175377,541,541,541,541,0
20230808,165900,80175377,541,541,541,541,0
20230808,165800,80175377,541,541,541,541,0
20230808,165700,80175377,541,541,541,541,0
20230808,165600,80175377,541,541,541,541,0
20230808,165500,80175377,541,541,541,541,0
20230808,165400,80175377,541,541,541,541,0
20230808,165300,80175377,541,541,541,541,0
20230808,165200,80175377,541,541,541,541,0
20230808,165100,80175377,541,541,541,541,0
20230808,165000,80175377,541,541,541,541,0
20230808,164900,80175377,541,541,541,541,0
20230808,164800,80175377,541,541,541,541,0
20230808,164700,80175377,541,541,541,541,0
20230808,164600,80175377,541,541,541,541,0
20230808,164500,80175377,541,541,541,541,0
20230808,164400,80175377,541,541,541,541,0
20230808,164300,80175377,541,541,541,541,0
20230808,164200,80175377,541,541,541,541,0
20230808,164100,80175377,541,541,541,541,899
20230808,164000,80175377,541,541,541,541,0
20230808,163900,80175377,541,541,541,541,0
20230808,163800,80175377,541,541,541,541,0
20230808,163700,80175377,541,541,541,541,0
20230808,163600,80175377,541,541,541,541,0
20230808,163500,80175377,541,541,541,541,0
20230808,163400,80175377,541,541,541,541,0
20230808,163300,80175377,541,541,541,541,0
20230808,163200,80175377,541,541,541,541,0
20230808,163100,80175377,541,541,541,541,0
20230808,163000,80175377,541,541,541,541,0
20230808,162900,80175377,541,541,541,541,0
20230808,162800,80175377,541,541,541,541,0
20230808,162700,80175377,541,541,541,541,0
20230808,162600,80175377,541,541,541,541,0
20230808,162500,80175377,541,541,541,541,0
20230808,162400,80175377,541,541,541,541,0
20230808,162300,80175377,541,541,541,541,0
20230808,162200,80175377,541,541,541,541,0
20230808,162100,80175377,541,541,541,541,0
20230808,162000,80175377,541,541,541,541,0
20230808,161900,80175377,541,541,541,541,0
20230808,161800,80175377,541,541,541,541,0
20230808,161700,80175377,541,541,541,541,0
20230808,161600,80175377,541,541,541,541,0
20230808,161500,80175377,541,541,541,541,0
20230808,161400,80175377,541,541,541,541,0
20230808,161300,80175377,541,541,541,541,0
20230808,161200,80175377,541,541,541,541,0
20230808,161100,80175377,541,541,541,541,899
20230808,161000,80175377,541,541,541,541,0
20230808,160900,80175377,541,541,541,541,0
20230808,160800,80175377,541,541,541,541,0
20230808,160700,80175377,541,541,541,541,0
20230808,160600,80175377,541,541,541,541,0
20230808,160500,80175377,541,541,541,541,0
20230808,160400,80175377,541,541,541,541,0
20230808,160300,80175377,541,541,541,541,0
20230808,160200,80175377,541,541,541,541,0
20230808,160100,80175377,541,541,541,541,0
20230808,160000,80175377,541,541,541,541,0
20230808,155900,80175377,541,541,541,541,0
20230808,155800,80175377,541,541,541,541,0
20230808,155700,80175377,541,541,541,541,0
20230808,155600,80175377,541,541,541,541,0
20230808,155500,80175377,541,541,541,541,0
20230808,155400,80175377,541,541,541,541,0
20230808,155300,80175377,541,541,541,541,0
20230808,155200,80175377,541,541,541,541,0
20230808,155100,80175377,541,541,541,541,0
20230808,155000,80175377,541,541,541,541,0
20230808,154900,80175377,541,541,541,541,0
20230808,154800,80175377,541,541,541,541,0
20230808,154700,80175377,541,541,541,541,0
20230808,154600,80175377,541,541,541,541,0
20230808,154500,80175377,541,541,541,541,0
20230808,154400,80175377,541,541,541,541,0
20230808,154300,80175377,541,541,541,541,0
20230808,154200,80175377,541,541,541,541,0
20230808,154100,80175377,541,541,541,541,899
20230808,154000,80175377,541,541,541,541,0
20230808,153900,80175377,541,541,541,541,0
20230808,153800,80175377,541,541,541,541,0
20230808,153700,80175377,541,541,541,541,0
20230808,153600,80175377,541,541,541,541,0
20230808,153500,80175377,541,541,541,541,0
20230808,153400,80175377,541,541,541,541,0
20230808,153300,80175377,541,541,541,541,0
20230808,153200,80175377,541,541,541,541,0
20230808,153100,80175377,541,541,541,541,0
20230808,153000,80175377,541,541,541,541,899
20230808,152900,79689018,542,542,542,542,0
20230808,152800,79689018,542,542,542,542,0
20230808,152700,79689018,542,542,542,542,0
20230808,152600,79689018,542,542,542,542,0
20230808,152500,79689018,542,542,542,542,0
20230808,152400,79689018,542,542,542,542,0
20230808,152300,79689018,542,542,542,542,0
20230808,152200,79689018,542,542,542,542,0
20230808,152100,79689018,542,542,542,542,0
20230808,152000,79689018,542,542,542,542,0
20230808,151900,79689018,542,538,542,537,549
20230808,151800,79391699,540,540,540,540,0
20230808,151700,79391699,540,540,540,540,1
20230808,151600,79391159,542,542,542,542,15
20230808,151500,79383029,543,543,543,543,100
20230808,151400,79328729,542,539,542,539,46
20230808,151300,79303845,539,542,542,539,12
20230808,151200,79297345,543,544,544,543,4
20230808,151100,79295170,546,546,546,546,26
20230808,151000,79280974,546,548,548,546,2
20230808,150900,79279880,550,526,550,526,40021
20230808,150800,57712234,526,526,526,526,1
20230808,150700,57711708,526,526,526,526,10
20230808,150600,57706448,526,526,526,526,0
20230808,150500,57706448,526,526,526,526,728
20230808,150400,57323520,526,526,526,526,0
20230808,150300,57323520,526,526,526,526,6
20230808,150200,57320364,526,526,526,526,0
20230808,150100,57320364,526,526,526,526,0
20230808,150000,57320364,526,526,526,526,1
20230808,145900,57319838,526,526,526,526,0
20230808,145800,57319838,526,527,527,526,342
20230808,145700,57139766,527,527,527,527,0
20230808,145600,57139766,527,527,527,527,0
20230808,145500,57139766,527,527,527,527,0
20230808,145400,57139766,527,527,527,527,0
20230808,145300,57139766,527,527,527,527,0
20230808,145200,57139766,527,527,527,527,0
20230808,145100,57139766,527,527,527,527,0
20230808,145000,57139766,527,527,527,527,6
20230808,144900,57136604,527,523,527,523,2
20230808,144800,57135554,522,527,527,522,411
20230808,144700,56920990,526,526,526,526,0
20230808,144600,56920990,526,527,527,526,26
20230808,144500,56907309,527,523,527,522,5
20230808,144400,56904685,522,527,527,522,7393
20230808,144300,53040293,527,527,527,527,7
20230808,144200,53036604,527,527,527,527,2
20230808,144100,53035550,527,527,527,527,0
20230808,144000,53035550,527,527,527,527,0
20230808,143900,53035550,527,527,527,527,0
20230808,143800,53035550,527,527,527,527,0
20230808,143700,53035550,527,527,527,527,0
20230808,143600,53035550,527,527,527,527,0
20230808,143500,53035550,527,527,527,527,0
20230808,143400,53035550,527,527,527,527,0
20230808,143300,53035550,527,527,527,527,0
20230808,143200,53035550,527,527,527,527,116
20230808,143100,52974418,527,527,527,527,355
20230808,143000,52787333,522,522,522,522,0
20230808,142900,52787333,522,522,522,522,0
20230808,142800,52787333,522,527,528,522,2530
20230808,142700,51464228,527,527,527,527,0
20230808,142600,51464228,527,527,527,527,30
20230808,142500,51448418,527,527,527,527,97
20230808,142400,51397299,527,527,527,527,75
20230808,142300,51357774,525,525,525,525,0
20230808,142200,51357774,525,525,525,525,0
20230808,142100,51357774,525,525,525,525,194
20230808,142000,51255924,525,525,525,525,0
20230808,141900,51255924,525,525,525,525,1
20230808,141800,51255399,522,522,522,522,0
20230808,141700,51255399,522,522,522,522,0
20230808,141600,51255399,522,525,525,522,10000
20230808,141500,46028717,521,529,529,521,20000
20230808,141400,35524625,529,532,532,529,8108
20230808,141300,31227643,531,531,531,531,185
20230808,141200,31129408,531,531,531,531,0
20230808,141100,31129408,531,531,531,531,0
20230808,141000,31129408,531,531,531,531,3
20230808,140900,31127815,532,532,532,532,200
20230808,140800,31021415,533,533,533,533,1
20230808,140700,31020882,533,533,533,533,0
20230808,140600,31020882,533,533,533,533,0
20230808,140500,31020882,533,533,533,533,1
20230808,140400,31020349,534,534,534,534,0
20230808,140300,31020349,534,534,534,534,0
20230808,140200,31020349,534,534,534,534,0
20230808,140100,31020349,534,534,534,534,0
20230808,140000,31020349,534,534,534,534,0
20230808,135900,31020349,534,534,534,534,0
20230808,135800,31020349,534,534,534,534,122
20230808,135700,30955201,532,532,532,532,0
20230808,135600,30955201,532,532,532,532,0
20230808,135500,30955201,532,532,532,532,13
20230808,135400,30948285,532,532,532,532,0
20230808,135300,30948285,532,532,532,532,0
20230808,135200,30948285,532,532,532,532,300
20230808,135100,30788685,531,531,531,531,0
20230808,135000,30788685,531,531,531,531,0
20230808,134900,30788685,531,531,531,531,0
20230808,134800,30788685,531,531,531,531,103
20230808,134700,30733992,532,532,532,532,4
20230808,134600,30731864,532,532,532,532,0
20230808,134500,30731864,532,532,532,532,0
20230808,134400,30731864,532,532,532,532,683
20230808,134300,30368508,532,532,532,532,0
20230808,134200,30368508,532,532,532,532,0
20230808,134100,30368508,532,532,532,532,0
20230808,134000,30368508,532,532,532,532,0
20230808,133900,30368508,532,532,532,532,0
20230808,133800,30368508,532,532,532,532,29
20230808,133700,30353080,534,534,534,534,0
20230808,133600,30353080,534,534,534,534,1
20230808,133500,30352546,534,534,534,534,0
20230808,133400,30352546,534,534,534,534,0
20230808,133300,30352546,534,534,534,534,0
20230808,133200,30352546,534,534,534,534,0
20230808,133100,30352546,534,534,534,534,100
20230808,133000,30299146,533,533,533,533,0
20230808,132900,30299146,533,533,533,533,0
20230808,132800,30299146,533,533,533,533,0
20230808,132700,30299146,533,533,533,533,0
20230808,132600,30299146,533,533,533,533,0
20230808,132500,30299146,533,533,533,533,0
20230808,132400,30299146,533,533,533,533,438
20230808,132300,30065692,533,533,533,533,100
20230808,132200,30012392,534,534,534,534,0
20230808,132100,30012392,534,534,534,534,0
20230808,132000,30012392,534,534,534,534,0
20230808,131900,30012392,534,534,534,534,0
20230808,131800,30012392,534,534,534,534,0
20230808,131700,30012392,534,534,534,534,0
20230808,131600,30012392,534,534,534,534,0
20230808,131500,30012392,534,534,534,534,0
20230808,131400,30012392,534,534,534,534,0
20230808,131300,30012392,534,534,534,534,0
20230808,131200,30012392,534,533,534,533,154
20230808,131100,29930306,533,533,533,533,0
20230808,131000,29930306,533,533,533,533,0
20230808,130900,29930306,533,533,533,533,0
20230808,130800,29930306,533,533,533,533,0
20230808,130700,29930306,533,533,533,533,100
20230808,130600,29877006,533,533,533,533,100
20230808,130500,29823706,533,533,533,533,0
20230808,130400,29823706,533,533,533,533,10
20230808,130300,29818376,534,534,534,534,10
20230808,130200,29813036,534,534,534,534,0
20230808,130100,29813036,534,534,534,534,0
20230808,130000,29813036,534,534,534,534,0
20230808,125900,29813036,534,534,534,534,1113
20230808,125800,29218694,534,534,534,534,0
20230808,125700,29218694,534,534,534,534,3
20230808,125600,29217092,533,533,533,533,0
20230808,125500,29217092,533,533,533,533,4
20230808,125400,29214960,533,533,533,533,1
20230808,125300,29214427,533,533,533,533,54
20230808,125200,29185645,532,532,532,532,0
20230808,125100,29185645,532,532,532,532,0
20230808,125000,29185645,532,532,532,532,0
20230808,124900,29185645,532,532,532,532,0
20230808,124800,29185645,532,532,532,532,0
20230808,124700,29185645,532,532,532,532,1
20230808,124600,29185113,532,532,532,532,0
20230808,124500,29185113,532,532,532,532,0
20230808,124400,29185113,532,533,533,532,29
20230808,124300,29169665,533,533,533,533,0
20230808,124200,29169665,533,533,533,533,10
20230808,124100,29164335,532,532,532,532,0
20230808,124000,29164335,532,532,532,532,0
20230808,123900,29164335,532,532,532,532,0
20230808,123800,29164335,532,532,532,532,0
20230808,123700,29164335,532,532,532,532,0
20230808,123600,29164335,532,532,532,532,0
20230808,123500,29164335,532,532,532,532,72
20230808,123400,29126031,532,532,532,532,0
20230808,123300,29126031,532,532,532,532,5
20230808,123200,29123371,531,531,531,531,0
20230808,123100,29123371,531,531,531,531,0
20230808,123000,29123371,531,531,531,531,0
20230808,122900,29123371,531,531,531,531,0
20230808,122800,29123371,531,531,531,531,0
20230808,122700,29123371,531,531,531,531,0
20230808,122600,29123371,531,532,532,531,2511
20230808,122500,27789019,533,533,533,533,10
20230808,122400,27783689,533,533,533,533,0
20230808,122300,27783689,533,533,533,533,20
20230808,122200,27773029,533,533,533,533,0
20230808,122100,27773029,533,533,533,533,0
20230808,122000,27773029,533,533,533,533,0
20230808,121900,27773029,533,533,533,533,35
20230808,121800,27754374,534,534,534,534,0
20230808,121700,27754374,534,534,534,534,0
20230808,121600,27754374,534,534,534,534,0
20230808,121500,27754374,534,534,534,534,1
20230808,121400,27753840,536,536,536,536,0
20230808,121300,27753840,536,536,536,536,0
20230808,121200,27753840,536,536,536,536,0
20230808,121100,27753840,536,536,536,536,1
20230808,121000,27753304,536,536,536,536,0
20230808,120900,27753304,536,536,536,536,0
20230808,120800,27753304,536,536,536,536,0
20230808,120700,27753304,536,536,536,536,0
20230808,120600,27753304,536,536,536,536,0
20230808,120500,27753304,536,536,536,536,0
20230808,120400,27753304,536,536,536,536,0
20230808,120300,27753304,536,536,536,536,0
20230808,120200,27753304,536,536,536,536,0
20230808,120100,27753304,536,536,536,536,0
20230808,120000,27753304,536,536,536,536,0
20230808,115900,27753304,536,536,536,536,0
20230808,115800,27753304,536,536,536,536,0
20230808,115700,27753304,536,536,536,536,0
20230808,115600,27753304,536,536,536,536,0
20230808,115500,27753304,536,536,536,536,0
20230808,115400,27753304,536,536,536,536,0
20230808,115300,27753304,536,536,536,536,0
20230808,115200,27753304,536,536,536,536,0
20230808,115100,27753304,536,536,536,536,0
20230808,115000,27753304,536,536,536,536,0
20230808,114900,27753304,536,536,536,536,0
20230808,114800,27753304,536,536,536,536,0
20230808,114700,27753304,536,536,536,536,1
20230808,114600,27752768,534,534,534,534,0
20230808,114500,27752768,534,534,534,534,51
20230808,114400,27725534,535,535,535,535,3
20230808,114300,27723929,535,535,535,535,0
20230808,114200,27723929,535,535,535,535,10
20230808,114100,27718579,536,537,537,536,334
20230808,114000,27539412,536,536,536,536,0
20230808,113900,27539412,536,536,536,536,0
20230808,113800,27539412,536,536,536,536,0
20230808,113700,27539412,536,536,536,536,0
20230808,113600,27539412,536,536,536,536,0
20230808,113500,27539412,536,536,536,536,89
20230808,113400,27491708,536,536,536,536,0
20230808,113300,27491708,536,536,536,536,0
20230808,113200,27491708,536,536,536,536,11
20230808,113100,27485812,536,535,536,535,1049
20230808,113000,26923597,533,533,533,533,0
20230808,112900,26923597,533,536,536,532,1100
20230808,112800,26337197,532,532,532,532,0
20230808,112700,26337197,532,532,532,532,0
20230808,112600,26337197,532,532,532,532,0
20230808,112500,26337197,532,534,534,532,938
20230808,112400,25837181,534,534,534,534,0
20230808,112300,25837181,534,534,534,534,0
20230808,112200,25837181,534,534,534,534,13
20230808,112100,25830239,534,534,534,534,0
20230808,112000,25830239,534,534,534,534,30
20230808,111900,25814219,535,536,536,535,255
20230808,111800,25677654,535,535,535,535,0
20230808,111700,25677654,535,535,535,535,0
20230808,111600,25677654,535,535,535,535,0
20230808,111500,25677654,535,535,535,535,0
20230808,111400,25677654,535,535,535,535,0
20230808,111300,25677654,535,535,535,535,0
20230808,111200,25677654,535,535,535,535,0
20230808,111100,25677654,535,535,535,535,0
20230808,111000,25677654,535,535,535,535,0
20230808,110900,25677654,535,535,535,535,0
20230808,110800,25677654,535,535,535,535,0
20230808,110700,25677654,535,535,535,535,0
20230808,110600,25677654,535,535,535,535,0
20230808,110500,25677654,535,535,535,535,0
20230808,110400,25677654,535,535,535,535,1
20230808,110300,25677119,540,540,540,540,0
20230808,110200,25677119,540,540,540,540,0
20230808,110100,25677119,540,540,540,540,19
20230808,110000,25666859,540,540,540,540,50
20230808,105900,25639859,537,537,537,537,0
20230808,105800,25639859,537,537,537,537,0
20230808,105700,25639859,537,537,537,537,8
20230808,105600,25635563,544,544,544,544,0
20230808,105500,25635563,544,544,544,544,0
20230808,105400,25635563,544,544,544,544,1
20230808,105300,25635019,546,546,546,546,0
20230808,105200,25635019,546,546,546,546,0
20230808,105100,25635019,546,546,546,546,0
20230808,105000,25635019,546,546,546,546,0
20230808,104900,25635019,546,546,546,546,0
20230808,104800,25635019,546,545,546,545,86
20230808,104700,25588073,545,535,545,535,10000
20230808,104600,20176240,535,535,535,535,0
20230808,104500,20176240,535,535,535,535,0
20230808,104400,20176240,535,535,535,535,0
20230808,104300,20176240,535,535,535,535,0
20230808,104200,20176240,535,535,535,535,0
20230808,104100,20176240,535,535,535,535,5
20230808,104000,20173565,537,536,537,536,6
20230808,103900,20170348,532,533,533,532,1873
20230808,103800,19173846,533,534,534,533,900
20230808,103700,18694035,537,537,537,537,0
20230808,103600,18694035,537,537,537,537,0
20230808,103500,18694035,537,537,537,537,0
20230808,103400,18694035,537,537,537,537,0
20230808,103300,18694035,537,537,537,537,0
20230808,103200,18694035,537,537,537,537,0
20230808,103100,18694035,537,537,537,537,0
20230808,103000,18694035,537,537,537,537,0
20230808,102900,18694035,537,537,537,537,3
20230808,102800,18692424,536,535,537,535,5
20230808,102700,18689744,535,535,535,535,1
20230808,102600,18689209,535,537,538,535,2456
20230808,102500,17372910,538,538,538,538,0
20230808,102400,17372910,538,538,538,538,30
20230808,102300,17356770,538,538,538,538,0
20230808,102200,17356770,538,538,538,538,0
20230808,102100,17356770,538,538,538,538,0
20230808,102000,17356770,538,538,538,538,0
20230808,101900,17356770,538,538,538,538,0
20230808,101800,17356770,538,538,538,538,0
20230808,101700,17356770,538,538,538,538,0
20230808,101600,17356770,538,538,538,538,0
20230808,101500,17356770,538,538,538,538,0
20230808,101400,17356770,538,538,538,538,0
20230808,101300,17356770,538,538,538,538,0
20230808,101200,17356770,538,538,538,538,0
20230808,101100,17356770,538,538,538,538,0
20230808,101000,17356770,538,538,538,538,0
20230808,100900,17356770,538,538,538,538,0
20230808,100800,17356770,538,538,538,538,1000
20230808,100700,16818770,536,536,536,536,0
20230808,100600,16818770,536,536,536,536,0
20230808,100500,16818770,536,536,536,536,0
20230808,100400,16818770,536,536,536,536,0
20230808,100300,16818770,536,536,536,536,0
20230808,100200,16818770,536,536,536,536,508
20230808,100100,16546482,536,536,536,536,0
20230808,100000,16546482,536,536,536,536,0
20230808,095900,16546482,536,538,538,536,29
20230808,095800,16530915,539,539,539,539,0
20230808,095700,16530915,539,539,539,539,0
20230808,095600,16530915,539,539,539,539,0
20230808,095500,16530915,539,539,539,539,24
20230808,095400,16517979,539,539,539,539,0
20230808,095300,16517979,539,539,539,539,0
20230808,095200,16517979,539,539,539,539,0
20230808,095100,16517979,539,539,539,539,0
20230808,095000,16517979,539,539,539,539,1
20230808,094900,16517440,540,540,540,540,0
20230808,094800,16517440,540,540,540,540,0
20230808,094700,16517440,540,540,540,540,0
20230808,094600,16517440,540,540,540,540,0
20230808,094500,16517440,540,540,540,540,0
20230808,094400,16517440,540,540,540,540,0
20230808,094300,16517440,540,540,540,540,0
20230808,094200,16517440,540,540,540,540,0
20230808,094100,16517440,540,540,540,540,0
20230808,094000,16517440,540,540,540,540,2
20230808,093900,16516360,539,538,539,538,475
20230808,093800,16260720,538,538,538,538,0
20230808,093700,16260720,538,538,538,537,639
20230808,093600,15917438,538,538,538,538,0
20230808,093500,15917438,538,538,538,537,1527
20230808,093400,15095936,538,538,538,538,101
20230808,093300,15041598,538,538,538,538,70
20230808,093200,15003938,538,538,538,538,20
20230808,093100,14993178,538,538,538,538,33
20230808,093000,14975424,538,538,538,538,20
20230808,092900,14964664,538,538,538,538,0
20230808,092800,14964664,538,538,538,538,9
20230808,092700,14959822,538,538,538,538,1
20230808,092600,14959284,539,539,539,539,10
20230808,092500,14953894,539,539,539,539,0
20230808,092400,14953894,539,539,539,539,10
20230808,092300,14948504,539,541,541,539,2775
20230808,092200,13451468,541,541,541,541,100
20230808,092100,13397368,543,543,543,543,0
20230808,092000,13397368,543,543,543,543,0
20230808,091900,13397368,543,542,543,542,1399
20230808,091800,12637964,541,541,541,541,0
20230808,091700,12637964,541,541,541,541,1540
20230808,091600,11804824,541,541,541,541,46
20230808,091500,11779938,539,540,541,539,2052
20230808,091400,10671838,541,541,541,541,4
20230808,091300,10669674,541,541,541,541,0
20230808,091200,10669674,541,541,541,541,0
20230808,091100,10669674,541,545,545,538,1884
20230808,091000,9655176,546,547,547,546,10
20230808,090900,9649711,548,548,548,548,0
20230808,090800,9649711,548,548,548,548,0
20230808,090700,9649711,548,548,548,548,5
20230808,090600,9646971,549,549,550,549,1310
20230808,090500,8926616,550,549,550,549,5000
20230808,090400,6178616,550,549,550,549,2001
20230808,090300,5078709,539,545,552,539,8664
20230808,090200,331233,544,543,544,538,602
20230808,090100,5995,545,545,545,545,0
20230808,090000,5995,545,545,545,545,11