stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184100,445850214,573,573,573,573,7275
20230810,184000,445850214,573,573,573,573,0
20230810,183900,445850214,573,573,573,573,0
20230810,183800,445850214,573,573,573,573,0
20230810,183700,445850214,573,573,573,573,0
20230810,183600,445850214,573,573,573,573,0
20230810,183500,445850214,573,573,573,573,0
20230810,183400,445850214,573,573,573,573,0
20230810,183300,445850214,573,573,573,573,0
20230810,183200,445850214,573,573,573,573,0
20230810,183100,445850214,573,573,573,573,0
20230810,183000,445850214,573,573,573,573,0
20230810,182900,445850214,573,573,573,573,0
20230810,182800,445850214,573,573,573,573,0
20230810,182700,445850214,573,573,573,573,0
20230810,182600,445850214,573,573,573,573,0
20230810,182500,445850214,573,573,573,573,0
20230810,182400,445850214,573,573,573,573,0
20230810,182300,445850214,573,573,573,573,0
20230810,182200,445850214,573,573,573,573,0
20230810,182100,445850214,573,573,573,573,0
20230810,182000,445850214,573,573,573,573,0
20230810,181900,445850214,573,573,573,573,0
20230810,181800,445850214,573,573,573,573,0
20230810,181700,445850214,573,573,573,573,0
20230810,181600,445850214,573,573,573,573,0
20230810,181500,445850214,573,573,573,573,0
20230810,181400,445850214,573,573,573,573,0
20230810,181300,445850214,573,573,573,573,0
20230810,181200,445850214,573,573,573,573,0
20230810,181100,445850214,573,573,573,573,7275
20230810,181000,445850214,573,573,573,573,0
20230810,180900,445850214,573,573,573,573,0
20230810,180800,445850214,573,573,573,573,0
20230810,180700,445850214,573,573,573,573,0
20230810,180600,445850214,573,573,573,573,0
20230810,180500,445850214,573,573,573,573,0
20230810,180400,445850214,573,573,573,573,0
20230810,180300,445850214,573,573,573,573,0
20230810,180200,445850214,573,573,573,573,0
20230810,180100,445850214,573,573,573,573,0
20230810,180000,445850214,573,573,573,573,0
20230810,175900,445850214,573,573,573,573,0
20230810,175800,445850214,573,573,573,573,0
20230810,175700,445850214,573,573,573,573,0
20230810,175600,445850214,573,573,573,573,0
20230810,175500,445850214,573,573,573,573,0
20230810,175400,445850214,573,573,573,573,0
20230810,175300,445850214,573,573,573,573,0
20230810,175200,445850214,573,573,573,573,0
20230810,175100,445850214,573,573,573,573,0
20230810,175000,445850214,573,573,573,573,0
20230810,174900,445850214,573,573,573,573,0
20230810,174800,445850214,573,573,573,573,0
20230810,174700,445850214,573,573,573,573,0
20230810,174600,445850214,573,573,573,573,0
20230810,174500,445850214,573,573,573,573,0
20230810,174400,445850214,573,573,573,573,0
20230810,174300,445850214,573,573,573,573,0
20230810,174200,445850214,573,573,573,573,0
20230810,174100,445850214,573,573,573,573,7275
20230810,174000,445850214,573,573,573,573,0
20230810,173900,445850214,573,573,573,573,0
20230810,173800,445850214,573,573,573,573,0
20230810,173700,445850214,573,573,573,573,0
20230810,173600,445850214,573,573,573,573,0
20230810,173500,445850214,573,573,573,573,0
20230810,173400,445850214,573,573,573,573,0
20230810,173300,445850214,573,573,573,573,0
20230810,173200,445850214,573,573,573,573,0
20230810,173100,445850214,573,573,573,573,0
20230810,173000,445850214,573,573,573,573,0
20230810,172900,445850214,573,573,573,573,0
20230810,172800,445850214,573,573,573,573,0
20230810,172700,445850214,573,573,573,573,0
20230810,172600,445850214,573,573,573,573,0
20230810,172500,445850214,573,573,573,573,0
20230810,172400,445850214,573,573,573,573,0
20230810,172300,445850214,573,573,573,573,0
20230810,172200,445850214,573,573,573,573,0
20230810,172100,445850214,573,573,573,573,0
20230810,172000,445850214,573,573,573,573,0
20230810,171900,445850214,573,573,573,573,0
20230810,171800,445850214,573,573,573,573,0
20230810,171700,445850214,573,573,573,573,0
20230810,171600,445850214,573,573,573,573,0
20230810,171500,445850214,573,573,573,573,0
20230810,171400,445850214,573,573,573,573,0
20230810,171300,445850214,573,573,573,573,0
20230810,171200,445850214,573,573,573,573,0
20230810,171100,445850214,573,573,573,573,7275
20230810,171000,445850214,573,573,573,573,0
20230810,170900,445850214,573,573,573,573,0
20230810,170800,445850214,573,573,573,573,0
20230810,170700,445850214,573,573,573,573,0
20230810,170600,445850214,573,573,573,573,0
20230810,170500,445850214,573,573,573,573,0
20230810,170400,445850214,573,573,573,573,0
20230810,170300,445850214,573,573,573,573,0
20230810,170200,445850214,573,573,573,573,0
20230810,170100,445850214,573,573,573,573,0
20230810,170000,445850214,573,573,573,573,0
20230810,165900,445850214,573,573,573,573,0
20230810,165800,445850214,573,573,573,573,0
20230810,165700,445850214,573,573,573,573,0
20230810,165600,445850214,573,573,573,573,0
20230810,165500,445850214,573,573,573,573,0
20230810,165400,445850214,573,573,573,573,0
20230810,165300,445850214,573,573,573,573,0
20230810,165200,445850214,573,573,573,573,0
20230810,165100,445850214,573,573,573,573,0
20230810,165000,445850214,573,573,573,573,0
20230810,164900,445850214,573,573,573,573,0
20230810,164800,445850214,573,573,573,573,0
20230810,164700,445850214,573,573,573,573,0
20230810,164600,445850214,573,573,573,573,0
20230810,164500,445850214,573,573,573,573,0
20230810,164400,445850214,573,573,573,573,0
20230810,164300,445850214,573,573,573,573,0
20230810,164200,445850214,573,573,573,573,0
20230810,164100,445850214,573,573,573,573,7275
20230810,164000,445850214,573,573,573,573,0
20230810,163900,445850214,573,573,573,573,0
20230810,163800,445850214,573,573,573,573,0
20230810,163700,445850214,573,573,573,573,0
20230810,163600,445850214,573,573,573,573,0
20230810,163500,445850214,573,573,573,573,0
20230810,163400,445850214,573,573,573,573,0
20230810,163300,445850214,573,573,573,573,0
20230810,163200,445850214,573,573,573,573,0
20230810,163100,445850214,573,573,573,573,0
20230810,163000,445850214,573,573,573,573,0
20230810,162900,445850214,573,573,573,573,0
20230810,162800,445850214,573,573,573,573,0
20230810,162700,445850214,573,573,573,573,0
20230810,162600,445850214,573,573,573,573,0
20230810,162500,445850214,573,573,573,573,0
20230810,162400,445850214,573,573,573,573,0
20230810,162300,445850214,573,573,573,573,0
20230810,162200,445850214,573,573,573,573,0
20230810,162100,445850214,573,573,573,573,0
20230810,162000,445850214,573,573,573,573,0
20230810,161900,445850214,573,573,573,573,0
20230810,161800,445850214,573,573,573,573,0
20230810,161700,445850214,573,573,573,573,0
20230810,161600,445850214,573,573,573,573,0
20230810,161500,445850214,573,573,573,573,0
20230810,161400,445850214,573,573,573,573,0
20230810,161300,445850214,573,573,573,573,0
20230810,161200,445850214,573,573,573,573,0
20230810,161100,445850214,573,573,573,573,7275
20230810,161000,445850214,573,573,573,573,0
20230810,160900,445850214,573,573,573,573,0
20230810,160800,445850214,573,573,573,573,0
20230810,160700,445850214,573,573,573,573,0
20230810,160600,445850214,573,573,573,573,0
20230810,160500,445850214,573,573,573,573,0
20230810,160400,445850214,573,573,573,573,0
20230810,160300,445850214,573,573,573,573,0
20230810,160200,445850214,573,573,573,573,0
20230810,160100,445850214,573,573,573,573,0
20230810,160000,445850214,573,573,573,573,0
20230810,155900,445850214,573,573,573,573,0
20230810,155800,445850214,573,573,573,573,0
20230810,155700,445850214,573,573,573,573,0
20230810,155600,445850214,573,573,573,573,0
20230810,155500,445850214,573,573,573,573,0
20230810,155400,445850214,573,573,573,573,0
20230810,155300,445850214,573,573,573,573,0
20230810,155200,445850214,573,573,573,573,0
20230810,155100,445850214,573,573,573,573,0
20230810,155000,445850214,573,573,573,573,0
20230810,154900,445850214,573,573,573,573,0
20230810,154800,445850214,573,573,573,573,0
20230810,154700,445850214,573,573,573,573,0
20230810,154600,445850214,573,573,573,573,0
20230810,154500,445850214,573,573,573,573,0
20230810,154400,445850214,573,573,573,573,0
20230810,154300,445850214,573,573,573,573,0
20230810,154200,445850214,573,573,573,573,0
20230810,154100,445850214,573,573,573,573,7275
20230810,154000,445850214,573,573,573,573,0
20230810,153900,445850214,573,573,573,573,0
20230810,153800,445850214,573,573,573,573,0
20230810,153700,445850214,573,573,573,573,0
20230810,153600,445850214,573,573,573,573,0
20230810,153500,445850214,573,573,573,573,0
20230810,153400,445850214,573,573,573,573,0
20230810,153300,445850214,573,573,573,573,0
20230810,153200,445850214,573,573,573,573,0
20230810,153100,445850214,573,573,573,573,0
20230810,153000,445850214,573,573,573,573,7275
20230810,152900,441681639,573,573,573,573,0
20230810,152800,441681639,573,573,573,573,0
20230810,152700,441681639,573,573,573,573,0
20230810,152600,441681639,573,573,573,573,0
20230810,152500,441681639,573,573,573,573,0
20230810,152400,441681639,573,573,573,573,0
20230810,152300,441681639,573,573,573,573,0
20230810,152200,441681639,573,573,573,573,0
20230810,152100,441681639,573,573,573,573,0
20230810,152000,441681639,573,573,573,573,0
20230810,151900,441681639,573,573,573,573,0
20230810,151800,441681639,573,572,573,572,133
20230810,151700,441605562,571,571,571,571,68
20230810,151600,441566734,568,569,569,568,24
20230810,151500,441553097,572,572,572,572,0
20230810,151400,441553097,572,570,572,570,215
20230810,151300,441430147,570,570,570,570,1654
20230810,151200,440487367,570,573,573,568,3331
20230810,151100,438588937,574,574,574,574,131
20230810,151000,438513743,574,573,574,573,394
20230810,150900,438287649,572,573,573,572,1001
20230810,150800,437715076,573,574,574,573,220
20230810,150700,437588832,574,573,574,573,264
20230810,150600,437437359,574,572,574,572,16000
20230810,150500,428276135,572,568,572,568,210
20230810,150400,428156055,567,567,567,567,7
20230810,150300,428152086,567,572,572,567,1666
20230810,150200,427200757,573,573,573,573,114
20230810,150100,427135435,573,573,573,573,207
20230810,150000,427016824,573,573,573,573,218
20230810,145900,426891910,572,572,572,572,1907
20230810,145800,425801106,572,572,572,572,201
20230810,145700,425686134,572,572,572,572,8
20230810,145600,425681558,572,572,572,572,201
20230810,145500,425566586,572,571,572,571,763
20230810,145400,425130351,571,571,571,571,26
20230810,145300,425115505,570,570,570,570,217
20230810,145200,424991815,569,569,569,569,95
20230810,145100,424937760,569,569,569,569,0
20230810,145000,424937760,569,569,569,569,110
20230810,144900,424875170,569,569,569,569,103
20230810,144800,424816563,569,569,569,569,22
20230810,144700,424804045,568,569,570,568,482
20230810,144600,424529787,569,569,569,569,74
20230810,144500,424487681,569,569,569,569,201
20230810,144400,424373312,566,566,566,566,0
20230810,144300,424373312,566,569,569,566,1107
20230810,144200,423745747,569,569,569,569,700
20230810,144100,423347447,569,569,569,569,500
20230810,144000,423062947,569,569,569,569,301
20230810,143900,422891678,569,569,569,569,0
20230810,143800,422891678,569,569,569,569,201
20230810,143700,422777309,569,569,569,569,1
20230810,143600,422776740,569,569,570,569,537
20230810,143500,422470850,570,570,570,570,1
20230810,143400,422470280,565,565,565,564,18859
20230810,143300,411814946,565,568,568,564,21087
20230810,143200,399882225,569,569,569,569,189
20230810,143100,399774684,571,568,571,567,7941
20230810,143000,395263721,568,570,570,568,2319
20230810,142900,393944123,570,568,570,568,2201
20230810,142800,392693553,568,568,568,568,3315
20230810,142700,390810633,568,572,572,568,15298
20230810,142600,382112334,569,571,571,569,1959
20230810,142500,380995903,572,572,572,572,0
20230810,142400,380995903,572,572,572,572,301
20230810,142300,380823731,572,572,572,572,1202
20230810,142200,380136187,572,572,572,572,1203
20230810,142100,379448071,572,570,572,570,450
20230810,142000,379190673,572,572,572,572,200
20230810,141900,379076273,572,572,572,572,0
20230810,141800,379076273,572,572,572,572,316
20230810,141700,378895521,570,570,570,570,2
20230810,141600,378894381,570,570,570,569,26495
20230810,141500,363802231,570,572,572,570,5353
20230810,141400,360744329,572,572,572,572,2071
20230810,141300,359559717,573,572,573,572,301
20230810,141200,359387344,572,573,573,572,1418
20230810,141100,358576126,573,574,574,573,1306
20230810,141000,357827582,574,575,575,574,202
20230810,140900,357711534,575,575,575,575,303
20230810,140800,357537309,574,574,574,574,113
20230810,140700,357472447,574,574,574,574,48
20230810,140600,357444895,575,575,575,575,235
20230810,140500,357309770,575,573,575,573,994
20230810,140400,356739072,572,572,572,572,1863
20230810,140300,355673436,572,572,572,572,594
20230810,140200,355333668,572,575,575,572,828
20230810,140100,354859449,570,570,570,570,0
20230810,140000,354859449,570,573,573,570,19981
20230810,135900,343469523,577,574,577,572,2100
20230810,135800,342266570,573,573,573,573,25
20230810,135700,342252245,573,577,577,573,601
20230810,135600,341907068,575,576,576,575,200
20230810,135500,341792067,577,574,577,574,5
20230810,135400,341789190,573,577,577,573,1001
20230810,135300,341211697,576,574,576,574,1936
20230810,135200,340099994,574,575,576,574,2396
20230810,135100,338723093,576,576,576,576,258
20230810,135000,338574485,577,577,577,576,556
20230810,134900,338253721,577,577,577,577,500
20230810,134800,337965221,578,576,578,576,310
20230810,134700,337786261,576,576,576,576,1
20230810,134600,337785685,578,579,579,578,253
20230810,134500,337639399,579,579,579,579,111
20230810,134400,337575130,581,581,581,581,202
20230810,134300,337457768,581,581,581,581,0
20230810,134200,337457768,581,581,581,581,100
20230810,134100,337399668,581,577,581,576,2211
20230810,134000,336122632,576,578,578,575,2405
20230810,133900,334737817,580,578,580,578,2316
20230810,133800,333398537,578,580,580,578,2000
20230810,133700,332242399,581,581,581,581,208
20230810,133600,332121551,581,580,581,580,14
20230810,133500,332113421,580,581,581,580,222
20230810,133400,331984440,581,580,581,580,133
20230810,133300,331907277,578,578,578,578,635
20230810,133200,331540247,578,581,581,578,2492
20230810,133100,330096368,580,581,581,580,31
20230810,133000,330078378,581,580,581,580,203
20230810,132900,329960436,581,583,584,581,1178
20230810,132800,329273374,583,583,584,583,4140
20230810,132700,326855764,581,581,581,581,3
20230810,132600,326854021,581,583,583,581,24
20230810,132500,326840031,583,583,583,583,204
20230810,132400,326721099,583,583,583,581,293
20230810,132300,326550284,580,580,580,580,192
20230810,132200,326438924,580,579,581,579,2603
20230810,132100,324929063,579,580,580,579,1318
20230810,132000,324164723,580,580,580,580,49
20230810,131900,324136303,580,580,580,580,201
20230810,131800,324019723,580,580,580,580,0
20230810,131700,324019723,580,580,580,580,120
20230810,131600,323950123,582,583,583,582,610
20230810,131500,323594694,583,584,584,583,116
20230810,131400,323527057,584,584,584,575,581
20230810,131300,323188925,584,580,584,580,44
20230810,131200,323163246,583,587,587,583,243
20230810,131100,323021321,587,582,587,582,26641
20230810,131000,307420230,581,580,582,580,1187
20230810,130900,306731106,580,578,580,578,1055
20230810,130800,306119586,579,579,583,579,6612
20230810,130700,302287824,580,579,580,579,103
20230810,130600,302228186,579,577,579,575,658
20230810,130500,301848886,577,577,577,571,3857
20230810,130400,299632907,579,579,579,579,0
20230810,130300,299632907,579,578,579,578,313
20230810,130200,299451914,578,582,583,577,2596
20230810,130100,297943415,582,583,583,579,418
20230810,130000,297700689,583,583,583,583,247
20230810,125900,297556688,580,581,584,579,1631
20230810,125800,296610468,584,585,585,582,417
20230810,125700,296366530,580,578,580,578,1402
20230810,125600,295554200,578,586,586,578,8304
20230810,125500,290736901,586,583,590,582,50358
20230810,125400,261116073,582,579,582,579,1082
20230810,125300,260488760,578,580,580,578,2176
20230810,125200,259231029,581,578,584,578,44276
20230810,125100,233544488,579,578,579,576,31395
20230810,125000,215398281,578,576,578,576,28206
20230810,124900,199102887,576,575,576,575,5404
20230810,124800,195994291,574,575,575,574,647
20230810,124700,195622517,575,574,575,574,25066
20230810,124600,181212089,574,574,574,574,511
20230810,124500,180918775,574,574,574,573,1351
20230810,124400,180143745,573,571,574,571,12172
20230810,124300,173167670,571,570,571,570,27099
20230810,124200,157718139,570,570,570,570,200
20230810,124100,157604139,570,570,570,570,0
20230810,124000,157604139,570,570,570,570,202
20230810,123900,157488999,569,569,569,569,7
20230810,123800,157485016,569,569,569,569,201
20230810,123700,157370647,569,569,569,569,0
20230810,123600,157370647,569,569,569,569,956
20230810,123500,156826683,569,569,569,569,0
20230810,123400,156826683,569,569,569,569,1
20230810,123300,156826114,569,569,569,569,201
20230810,123200,156711745,567,567,567,567,0
20230810,123100,156711745,567,567,567,567,111
20230810,123000,156648808,567,567,567,567,0
20230810,122900,156648808,567,567,567,567,285
20230810,122800,156487213,567,567,567,567,0
20230810,122700,156487213,567,567,567,567,0
20230810,122600,156487213,567,567,567,567,200
20230810,122500,156373813,567,567,567,567,0
20230810,122400,156373813,567,567,567,567,201
20230810,122300,156259846,567,567,567,567,0
20230810,122200,156259846,567,567,567,567,731
20230810,122100,155845369,566,567,567,566,139
20230810,122000,155766656,567,567,567,567,201
20230810,121900,155652689,567,567,567,567,232
20230810,121800,155521145,569,569,569,569,0
20230810,121700,155521145,569,569,569,569,201
20230810,121600,155406776,568,568,568,568,0
20230810,121500,155406776,568,569,569,568,205
20230810,121400,155290135,568,568,568,568,1
20230810,121300,155289567,569,569,569,569,216
20230810,121200,155166663,569,569,569,569,0
20230810,121100,155166663,569,569,569,569,201
20230810,121000,155052294,569,569,569,569,0
20230810,120900,155052294,569,569,569,569,0
20230810,120800,155052294,569,569,569,569,201
20230810,120700,154937925,569,569,569,569,32
20230810,120600,154919717,568,567,568,567,3127
20230810,120500,153143716,567,566,567,566,321
20230810,120400,152961719,567,567,567,567,211
20230810,120300,152842082,567,567,567,567,0
20230810,120200,152842082,567,567,567,567,201
20230810,120100,152728115,567,567,567,566,563
20230810,120000,152408907,567,567,567,567,0
20230810,115900,152408907,567,567,567,567,201
20230810,115800,152294940,567,567,567,567,300
20230810,115700,152124840,567,567,567,566,309
20230810,115600,151949737,567,567,567,567,196
20230810,115500,151838605,567,567,567,567,200
20230810,115400,151725205,567,567,567,567,0
20230810,115300,151725205,567,568,568,567,18
20230810,115200,151714991,569,569,569,568,213
20230810,115100,151593796,569,569,569,569,0
20230810,115000,151593796,569,569,569,569,201
20230810,114900,151479427,569,569,569,569,0
20230810,114800,151479427,569,569,569,569,201
20230810,114700,151365058,568,568,568,568,0
20230810,114600,151365058,568,568,568,568,201
20230810,114500,151250890,568,567,568,567,3833
20230810,114400,149076350,567,567,567,567,250
20230810,114300,148934600,567,567,567,567,468
20230810,114200,148669244,566,566,566,566,0
20230810,114100,148669244,566,566,566,566,84
20230810,114000,148621700,566,566,566,566,5
20230810,113900,148618870,566,566,566,566,200
20230810,113800,148505670,566,566,566,566,105
20230810,113700,148446240,566,566,566,566,407
20230810,113600,148215878,566,565,566,565,156
20230810,113500,148127602,561,562,566,560,5232
20230810,113400,145176274,562,561,562,561,436
20230810,113300,144931477,561,561,561,561,106
20230810,113200,144872011,561,561,561,561,372
20230810,113100,144663319,561,561,561,561,126
20230810,113000,144592633,561,561,561,561,0
20230810,112900,144592633,561,561,561,561,0
20230810,112800,144592633,561,561,561,561,164
20230810,112700,144500629,561,561,561,561,797
20230810,112600,144053512,560,560,560,560,0
20230810,112500,144053512,560,560,560,560,0
20230810,112400,144053512,560,560,560,560,9900
20230810,112300,138509512,561,561,561,561,1
20230810,112200,138508951,560,562,562,560,913
20230810,112100,137996056,562,562,562,562,0
20230810,112000,137996056,562,562,562,562,250
20230810,111900,137855556,564,564,564,564,22
20230810,111800,137843148,564,560,564,560,112
20230810,111700,137780420,560,560,560,560,0
20230810,111600,137780420,560,560,560,560,0
20230810,111500,137780420,560,561,561,560,3171
20230810,111400,136003007,561,561,561,561,1760
20230810,111300,135015647,562,562,562,562,17
20230810,111200,135006093,562,562,562,562,239
20230810,111100,134871775,562,562,562,562,476
20230810,111000,134604263,562,565,565,562,5727
20230810,110900,131374999,566,566,566,566,50
20230810,110800,131346699,567,567,567,567,10
20230810,110700,131341029,566,565,566,565,303
20230810,110600,131169815,565,567,567,565,29972
20230810,110500,114203055,568,568,568,568,120
20230810,110400,114134895,568,568,568,568,119
20230810,110300,114067303,569,569,569,569,100
20230810,110200,114010403,569,569,569,569,92
20230810,110100,113958055,569,570,570,569,704
20230810,110000,113557478,571,566,571,566,18187
20230810,105900,103229127,566,566,566,566,1000
20230810,105800,102663127,566,566,566,566,5
20230810,105700,102660297,565,566,566,565,484
20230810,105600,102386739,566,566,566,566,1000
20230810,105500,101820739,567,567,567,567,0
20230810,105400,101820739,567,567,567,567,0
20230810,105300,101820739,567,565,567,565,502
20230810,105200,101537105,566,566,566,566,4373
20230810,105100,99061987,565,565,565,565,4801
20230810,105000,96349422,565,565,565,565,1
20230810,104900,96348857,565,564,565,564,101
20230810,104800,96291841,564,564,564,564,12
20230810,104700,96285073,565,565,565,565,104
20230810,104600,96226313,562,564,565,562,142
20230810,104500,96146226,563,563,563,563,0
20230810,104400,96146226,563,563,563,563,2349
20230810,104300,94823739,563,562,563,562,608
20230810,104200,94481443,562,562,562,562,2990
20230810,104100,92801063,563,563,563,563,1
20230810,104000,92800500,564,564,564,564,1846
20230810,103900,91759356,564,564,564,564,1000
20230810,103800,91195356,564,564,564,563,104
20230810,103700,91136706,564,564,564,564,600
20230810,103600,90798306,565,565,565,565,0
20230810,103500,90798306,565,565,565,565,0
20230810,103400,90798306,565,564,565,564,100
20230810,103300,90741898,560,562,562,560,1876
20230810,103200,89690643,562,562,562,562,0
20230810,103100,89690643,562,562,562,562,380
20230810,103000,89477083,562,563,563,562,920
20230810,102900,88959977,564,563,564,562,1235
20230810,102800,88264850,562,563,563,562,1095
20230810,102700,87648413,564,563,564,563,23
20230810,102600,87635459,565,565,565,565,0
20230810,102500,87635459,565,564,565,564,658
20230810,102400,87263839,563,564,564,563,740
20230810,102300,86847215,565,565,565,565,0
20230810,102200,86847215,565,565,565,565,110
20230810,102100,86785065,565,564,565,564,200
20230810,102000,86672165,563,561,563,561,4649
20230810,101900,84057340,560,560,560,560,0
20230810,101800,84057340,560,560,561,560,3760
20230810,101700,81951569,560,560,560,560,459
20230810,101600,81694529,560,560,560,560,100
20230810,101500,81638529,561,561,561,561,0
20230810,101400,81638529,561,561,561,561,0
20230810,101300,81638529,561,561,561,561,0
20230810,101200,81638529,561,561,561,561,0
20230810,101100,81638529,561,562,562,560,135
20230810,101000,81562889,558,561,561,558,2900
20230810,100900,79943054,561,561,561,561,6
20230810,100800,79939688,561,561,562,561,565
20230810,100700,79622713,559,561,561,559,7786
20230810,100600,75265143,561,561,561,561,0
20230810,100500,75265143,561,561,561,561,50
20230810,100400,75237093,561,561,561,561,0
20230810,100300,75237093,561,561,561,561,10
20230810,100200,75231483,560,561,561,560,1851
20230810,100100,74194921,562,562,562,562,35
20230810,100000,74175251,562,562,562,562,236
20230810,095900,74042619,562,562,562,562,101
20230810,095800,73985857,562,562,562,562,100
20230810,095700,73929657,562,562,562,562,721
20230810,095600,73524455,562,566,566,562,710
20230810,095500,73125395,566,565,566,565,1300
20230810,095400,72390319,566,564,567,558,14501
20230810,095300,64222656,564,562,564,562,8555
20230810,095200,59403638,562,559,562,559,4801
20230810,095100,56711192,558,558,559,558,5763
20230810,095000,53495428,558,557,558,557,3477
20230810,094900,51557605,557,557,557,557,5
20230810,094800,51554820,558,558,558,558,39
20230810,094700,51533058,558,558,558,558,0
20230810,094600,51533058,558,558,558,558,480
20230810,094500,51265218,559,557,559,556,1230
20230810,094400,50581112,559,557,559,557,1010
20230810,094300,50018522,559,560,560,558,250
20230810,094200,49878757,560,560,563,560,226
20230810,094100,49752142,561,562,563,561,1152
20230810,094000,49105209,562,560,563,558,1204
20230810,093900,48429352,563,558,563,558,17391
20230810,093800,38681039,558,558,558,558,4089
20230810,093700,36399377,558,557,558,557,133
20230810,093600,36325173,558,551,558,551,13963
20230810,093500,28573164,552,552,552,552,0
20230810,093400,28573164,552,552,552,548,53
20230810,093300,28544068,552,552,552,552,3
20230810,093200,28542412,552,552,552,552,22
20230810,093100,28530268,552,552,552,548,7036
20230810,093000,24663208,552,552,552,552,72
20230810,092900,24623464,552,552,552,552,97
20230810,092800,24569920,554,553,554,552,2539
20230810,092700,23168073,554,552,554,552,1466
20230810,092600,22356243,553,551,553,551,3150
20230810,092500,20618523,550,550,550,550,121
20230810,092400,20551973,549,549,549,549,240
20230810,092300,20420213,549,548,549,548,662
20230810,092200,20056776,547,545,547,545,3309
20230810,092100,18249575,545,544,545,544,111
20230810,092000,18189100,544,545,545,544,332
20230810,091900,18008170,545,545,545,545,174
20230810,091800,17913340,545,545,545,545,0
20230810,091700,17913340,545,545,545,545,9361
20230810,091600,12811595,545,545,545,545,4
20230810,091500,12809415,545,542,545,541,2161
20230810,091400,11634523,541,542,542,541,2319
20230810,091300,10378747,543,543,543,543,102
20230810,091200,10323361,544,545,545,544,5397
20230810,091100,7386273,545,545,545,545,681
20230810,091000,7015128,545,546,546,545,2110
20230810,090900,5863168,546,545,546,545,879
20230810,090800,5383777,545,549,549,545,201
20230810,090700,5273832,549,549,549,549,300
20230810,090600,5109132,549,550,557,549,1665
20230810,090500,4188893,542,542,542,542,0
20230810,090400,4188893,542,542,542,542,0
20230810,090300,4188893,542,542,542,542,0
20230810,090200,4188893,542,540,542,540,2002
20230810,090100,3103812,542,542,542,542,1
20230810,090000,3103270,542,556,556,542,4618