stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,184700,72300716,499,499,499,499,540
20230803,184600,72300716,499,499,499,499,0
20230803,184500,72300716,499,499,499,499,0
20230803,184400,72300716,499,499,499,499,0
20230803,184300,72300716,499,499,499,499,0
20230803,184200,72300716,499,499,499,499,0
20230803,184100,72300716,499,499,499,499,0
20230803,184000,72300716,499,499,499,499,0
20230803,183900,72300716,499,499,499,499,0
20230803,183800,72300716,499,499,499,499,0
20230803,183700,72300716,499,499,499,499,0
20230803,183600,72300716,499,499,499,499,0
20230803,183500,72300716,499,499,499,499,0
20230803,183400,72300716,499,499,499,499,0
20230803,183300,72300716,499,499,499,499,0
20230803,183200,72300716,499,499,499,499,0
20230803,183100,72300716,499,499,499,499,0
20230803,183000,72300716,499,499,499,499,0
20230803,182900,72300716,499,499,499,499,0
20230803,182800,72300716,499,499,499,499,0
20230803,182700,72300716,499,499,499,499,0
20230803,182600,72300716,499,499,499,499,0
20230803,182500,72300716,499,499,499,499,0
20230803,182400,72300716,499,499,499,499,0
20230803,182300,72300716,499,499,499,499,0
20230803,182200,72300716,499,499,499,499,0
20230803,182100,72300716,499,499,499,499,0
20230803,182000,72300716,499,499,499,499,0
20230803,181900,72300716,499,499,499,499,0
20230803,181800,72300716,499,499,499,499,0
20230803,181700,72300716,499,499,499,499,540
20230803,181600,72300716,499,499,499,499,0
20230803,181500,72300716,499,499,499,499,0
20230803,181400,72300716,499,499,499,499,0
20230803,181300,72300716,499,499,499,499,0
20230803,181200,72300716,499,499,499,499,0
20230803,181100,72300716,499,499,499,499,0
20230803,181000,72300716,499,499,499,499,0
20230803,180900,72300716,499,499,499,499,0
20230803,180800,72300716,499,499,499,499,0
20230803,180700,72300716,499,499,499,499,0
20230803,180600,72300716,499,499,499,499,0
20230803,180500,72300716,499,499,499,499,0
20230803,180400,72300716,499,499,499,499,0
20230803,180300,72300716,499,499,499,499,0
20230803,180200,72300716,499,499,499,499,0
20230803,180100,72300716,499,499,499,499,0
20230803,180000,72300716,499,499,499,499,0
20230803,175900,72300716,499,499,499,499,0
20230803,175800,72300716,499,499,499,499,0
20230803,175700,72300716,499,499,499,499,0
20230803,175600,72300716,499,499,499,499,0
20230803,175500,72300716,499,499,499,499,0
20230803,175400,72300716,499,499,499,499,0
20230803,175300,72300716,499,499,499,499,0
20230803,175200,72300716,499,499,499,499,0
20230803,175100,72300716,499,499,499,499,0
20230803,175000,72300716,499,499,499,499,0
20230803,174900,72300716,499,499,499,499,0
20230803,174800,72300716,499,499,499,499,0
20230803,174700,72300716,499,499,499,499,540
20230803,174600,72300716,499,499,499,499,0
20230803,174500,72300716,499,499,499,499,0
20230803,174400,72300716,499,499,499,499,0
20230803,174300,72300716,499,499,499,499,0
20230803,174200,72300716,499,499,499,499,0
20230803,174100,72300716,499,499,499,499,0
20230803,174000,72300716,499,499,499,499,0
20230803,173900,72300716,499,499,499,499,0
20230803,173800,72300716,499,499,499,499,0
20230803,173700,72300716,499,499,499,499,0
20230803,173600,72300716,499,499,499,499,0
20230803,173500,72300716,499,499,499,499,0
20230803,173400,72300716,499,499,499,499,0
20230803,173300,72300716,499,499,499,499,0
20230803,173200,72300716,499,499,499,499,0
20230803,173100,72300716,499,499,499,499,0
20230803,173000,72300716,499,499,499,499,0
20230803,172900,72300716,499,499,499,499,0
20230803,172800,72300716,499,499,499,499,0
20230803,172700,72300716,499,499,499,499,0
20230803,172600,72300716,499,499,499,499,0
20230803,172500,72300716,499,499,499,499,0
20230803,172400,72300716,499,499,499,499,0
20230803,172300,72300716,499,499,499,499,0
20230803,172200,72300716,499,499,499,499,0
20230803,172100,72300716,499,499,499,499,0
20230803,172000,72300716,499,499,499,499,0
20230803,171900,72300716,499,499,499,499,0
20230803,171800,72300716,499,499,499,499,0
20230803,171700,72300716,499,499,499,499,540
20230803,171600,72300716,499,499,499,499,0
20230803,171500,72300716,499,499,499,499,0
20230803,171400,72300716,499,499,499,499,0
20230803,171300,72300716,499,499,499,499,0
20230803,171200,72300716,499,499,499,499,0
20230803,171100,72300716,499,499,499,499,0
20230803,171000,72300716,499,499,499,499,0
20230803,170900,72300716,499,499,499,499,0
20230803,170800,72300716,499,499,499,499,0
20230803,170700,72300716,499,499,499,499,0
20230803,170600,72300716,499,499,499,499,0
20230803,170500,72300716,499,499,499,499,0
20230803,170400,72300716,499,499,499,499,0
20230803,170300,72300716,499,499,499,499,0
20230803,170200,72300716,499,499,499,499,0
20230803,170100,72300716,499,499,499,499,0
20230803,170000,72300716,499,499,499,499,0
20230803,165900,72300716,499,499,499,499,0
20230803,165800,72300716,499,499,499,499,0
20230803,165700,72300716,499,499,499,499,0
20230803,165600,72300716,499,499,499,499,0
20230803,165500,72300716,499,499,499,499,0
20230803,165400,72300716,499,499,499,499,0
20230803,165300,72300716,499,499,499,499,0
20230803,165200,72300716,499,499,499,499,0
20230803,165100,72300716,499,499,499,499,0
20230803,165000,72300716,499,499,499,499,0
20230803,164900,72300716,499,499,499,499,0
20230803,164800,72300716,499,499,499,499,0
20230803,164700,72300716,499,499,499,499,540
20230803,164600,72300716,499,499,499,499,0
20230803,164500,72300716,499,499,499,499,0
20230803,164400,72300716,499,499,499,499,0
20230803,164300,72300716,499,499,499,499,0
20230803,164200,72300716,499,499,499,499,0
20230803,164100,72300716,499,499,499,499,0
20230803,164000,72300716,499,499,499,499,0
20230803,163900,72300716,499,499,499,499,0
20230803,163800,72300716,499,499,499,499,0
20230803,163700,72300716,499,499,499,499,0
20230803,163600,72300716,499,499,499,499,0
20230803,163500,72300716,499,499,499,499,0
20230803,163400,72300716,499,499,499,499,0
20230803,163300,72300716,499,499,499,499,0
20230803,163200,72300716,499,499,499,499,0
20230803,163100,72300716,499,499,499,499,0
20230803,163000,72300716,499,499,499,499,0
20230803,162900,72300716,499,499,499,499,0
20230803,162800,72300716,499,499,499,499,0
20230803,162700,72300716,499,499,499,499,0
20230803,162600,72300716,499,499,499,499,0
20230803,162500,72300716,499,499,499,499,0
20230803,162400,72300716,499,499,499,499,0
20230803,162300,72300716,499,499,499,499,0
20230803,162200,72300716,499,499,499,499,0
20230803,162100,72300716,499,499,499,499,0
20230803,162000,72300716,499,499,499,499,0
20230803,161900,72300716,499,499,499,499,0
20230803,161800,72300716,499,499,499,499,0
20230803,161700,72300716,499,499,499,499,540
20230803,161600,72300716,499,499,499,499,0
20230803,161500,72300716,499,499,499,499,0
20230803,161400,72300716,499,499,499,499,0
20230803,161300,72300716,499,499,499,499,0
20230803,161200,72300716,499,499,499,499,0
20230803,161100,72300716,499,499,499,499,0
20230803,161000,72300716,499,499,499,499,0
20230803,160900,72300716,499,499,499,499,0
20230803,160800,72300716,499,499,499,499,0
20230803,160700,72300716,499,499,499,499,0
20230803,160600,72300716,499,499,499,499,0
20230803,160500,72300716,499,499,499,499,0
20230803,160400,72300716,499,499,499,499,0
20230803,160300,72300716,499,499,499,499,0
20230803,160200,72300716,499,499,499,499,0
20230803,160100,72300716,499,499,499,499,0
20230803,160000,72300716,499,499,499,499,0
20230803,155900,72300716,499,499,499,499,0
20230803,155800,72300716,499,499,499,499,0
20230803,155700,72300716,499,499,499,499,0
20230803,155600,72300716,499,499,499,499,0
20230803,155500,72300716,499,499,499,499,0
20230803,155400,72300716,499,499,499,499,0
20230803,155300,72300716,499,499,499,499,0
20230803,155200,72300716,499,499,499,499,0
20230803,155100,72300716,499,499,499,499,0
20230803,155000,72300716,499,499,499,499,0
20230803,154900,72300716,499,499,499,499,0
20230803,154800,72300716,499,499,499,499,0
20230803,154700,72300716,499,499,499,499,540
20230803,154600,72300716,499,499,499,499,0
20230803,154500,72300716,499,499,499,499,0
20230803,154400,72300716,499,499,499,499,0
20230803,154300,72300716,499,499,499,499,0
20230803,154200,72300716,499,499,499,499,0
20230803,154100,72300716,499,499,499,499,0
20230803,154000,72300716,499,499,499,499,0
20230803,153900,72300716,499,499,499,499,0
20230803,153800,72300716,499,499,499,499,0
20230803,153700,72300716,499,499,499,499,0
20230803,153600,72300716,499,499,499,499,0
20230803,153500,72300716,499,499,499,499,0
20230803,153400,72300716,499,499,499,499,0
20230803,153300,72300716,499,499,499,499,0
20230803,153200,72300716,499,499,499,499,0
20230803,153100,72300716,499,499,499,499,0
20230803,153000,72300716,499,499,499,499,540
20230803,152900,72031256,497,497,497,497,0
20230803,152800,72031256,497,497,497,497,0
20230803,152700,72031256,497,497,497,497,0
20230803,152600,72031256,497,497,497,497,0
20230803,152500,72031256,497,497,497,497,0
20230803,152400,72031256,497,497,497,497,0
20230803,152300,72031256,497,497,497,497,0
20230803,152200,72031256,497,497,497,497,0
20230803,152100,72031256,497,497,497,497,0
20230803,152000,72031256,497,497,497,497,0
20230803,151900,72031256,497,497,497,497,10
20230803,151800,72026286,497,497,497,497,0
20230803,151700,72026286,497,497,497,497,730
20230803,151600,71663476,500,500,500,500,11216
20230803,151500,66055476,502,502,502,502,0
20230803,151400,66055476,502,502,502,502,100
20230803,151300,66005276,502,501,502,501,647
20230803,151200,65681122,501,501,501,501,2995
20230803,151100,64180627,501,501,501,501,10
20230803,151000,64175617,501,501,501,501,10
20230803,150900,64170607,500,499,500,499,2012
20230803,150800,63164707,500,500,500,500,0
20230803,150700,63164707,500,499,500,499,18951
20230803,150600,53690809,499,499,499,499,0
20230803,150500,53690809,499,499,499,499,0
20230803,150400,53690809,499,499,499,499,0
20230803,150300,53690809,499,499,499,499,0
20230803,150200,53690809,499,499,499,499,2
20230803,150100,53689811,499,499,499,499,4
20230803,150000,53687815,500,500,500,500,0
20230803,145900,53687815,500,500,500,500,0
20230803,145800,53687815,500,500,500,500,1
20230803,145700,53687315,499,499,499,499,0
20230803,145600,53687315,499,499,499,499,800
20230803,145500,53288115,499,499,499,499,1
20230803,145400,53287616,496,496,496,496,0
20230803,145300,53287616,496,499,499,496,101
20230803,145200,53237220,499,498,499,498,403
20230803,145100,53036523,498,498,498,498,6
20230803,145000,53033535,498,495,498,495,139
20230803,144900,52964322,495,495,495,495,0
20230803,144800,52964322,495,495,495,495,0
20230803,144700,52964322,495,495,495,495,137
20230803,144600,52896507,494,494,494,494,7343
20230803,144500,49269065,494,494,494,494,1
20230803,144400,49268571,494,494,494,494,0
20230803,144300,49268571,494,494,494,494,1
20230803,144200,49268077,494,494,494,494,3
20230803,144100,49266595,494,494,494,494,0
20230803,144000,49266595,494,494,494,494,2
20230803,143900,49265607,494,494,494,494,0
20230803,143800,49265607,494,494,494,494,0
20230803,143700,49265607,494,494,494,494,2
20230803,143600,49264619,493,493,493,493,57
20230803,143500,49236518,493,494,494,493,16
20230803,143400,49228627,494,494,494,494,2500
20230803,143300,47993627,494,494,494,494,0
20230803,143200,47993627,494,494,494,494,12
20230803,143100,47987699,494,494,494,494,0
20230803,143000,47987699,494,494,494,494,4
20230803,142900,47985723,494,494,494,494,0
20230803,142800,47985723,494,494,494,494,0
20230803,142700,47985723,494,494,494,494,2
20230803,142600,47984735,494,494,494,494,0
20230803,142500,47984735,494,494,494,494,3
20230803,142400,47983253,494,493,494,493,14
20230803,142300,47976349,493,493,493,493,0
20230803,142200,47976349,493,493,493,493,2
20230803,142100,47975363,492,492,492,492,167
20230803,142000,47893199,492,493,493,492,3
20230803,141900,47891721,493,493,493,493,0
20230803,141800,47891721,493,493,493,493,0
20230803,141700,47891721,493,492,493,492,20
20230803,141600,47881879,493,493,493,493,500
20230803,141500,47635379,493,492,493,492,4
20230803,141400,47633409,492,492,492,492,72
20230803,141300,47597985,492,492,492,492,3
20230803,141200,47596509,493,493,493,493,2
20230803,141100,47595523,493,493,493,493,0
20230803,141000,47595523,493,493,493,493,2
20230803,140900,47594537,492,492,492,492,1
20230803,140800,47594045,493,493,493,493,0
20230803,140700,47594045,493,493,493,493,2
20230803,140600,47593059,493,493,493,493,0
20230803,140500,47593059,493,492,493,492,3
20230803,140400,47591581,492,493,493,492,51
20230803,140300,47566439,493,493,493,493,0
20230803,140200,47566439,493,493,493,493,2
20230803,140100,47565453,493,493,493,493,0
20230803,140000,47565453,493,492,493,492,34
20230803,135900,47548692,493,493,493,493,0
20230803,135800,47548692,493,493,493,493,15
20230803,135700,47541297,493,493,493,493,2
20230803,135600,47540311,493,493,493,493,0
20230803,135500,47540311,493,493,493,493,2
20230803,135400,47539325,487,492,492,487,7
20230803,135300,47535901,493,493,493,493,0
20230803,135200,47535901,493,493,493,493,2
20230803,135100,47534915,493,493,493,493,0
20230803,135000,47534915,493,493,493,493,2
20230803,134900,47533929,493,493,493,493,0
20230803,134800,47533929,493,493,493,493,0
20230803,134700,47533929,493,493,493,493,2
20230803,134600,47532943,493,493,493,493,0
20230803,134500,47532943,493,493,493,493,2
20230803,134400,47531957,493,493,493,493,0
20230803,134300,47531957,493,493,493,493,0
20230803,134200,47531957,493,493,493,493,3
20230803,134100,47530478,493,494,494,493,57
20230803,134000,47502327,494,493,494,493,244
20230803,133900,47381983,490,493,493,490,75
20230803,133800,47345158,486,492,492,486,445
20230803,133700,47128232,494,492,494,492,53
20230803,133600,47102152,493,494,494,493,178
20230803,133500,47014348,494,494,494,494,2
20230803,133400,47013360,493,493,493,493,0
20230803,133300,47013360,493,493,493,493,2
20230803,133200,47012374,493,493,494,493,4
20230803,133100,47010400,494,494,494,494,50
20230803,133000,46985700,494,494,494,494,2
20230803,132900,46984712,494,494,494,494,0
20230803,132800,46984712,494,494,494,494,0
20230803,132700,46984712,494,494,494,494,2
20230803,132600,46983724,494,494,494,494,0
20230803,132500,46983724,494,494,494,494,2
20230803,132400,46982736,494,494,494,494,0
20230803,132300,46982736,494,494,494,494,0
20230803,132200,46982736,494,494,494,494,22
20230803,132100,46971868,493,493,493,493,10
20230803,132000,46966938,494,493,494,493,12
20230803,131900,46961020,493,493,493,493,273
20230803,131800,46826431,493,493,493,493,0
20230803,131700,46826431,493,493,493,493,0
20230803,131600,46826431,493,493,493,493,0
20230803,131500,46826431,493,493,493,493,0
20230803,131400,46826431,493,493,493,493,0
20230803,131300,46826431,493,493,493,493,0
20230803,131200,46826431,493,493,493,493,0
20230803,131100,46826431,493,493,493,493,0
20230803,131000,46826431,493,493,493,493,1
20230803,130900,46825938,494,494,494,494,0
20230803,130800,46825938,494,490,494,490,10100
20230803,130700,41850958,490,490,490,490,0
20230803,130600,41850958,490,490,490,490,0
20230803,130500,41850958,490,489,490,489,50
20230803,130400,41826459,487,487,487,487,0
20230803,130300,41826459,487,487,487,487,0
20230803,130200,41826459,487,487,487,487,1
20230803,130100,41825972,489,489,489,489,0
20230803,130000,41825972,489,489,489,489,0
20230803,125900,41825972,489,489,489,489,0
20230803,125800,41825972,489,489,489,489,0
20230803,125700,41825972,489,489,489,489,0
20230803,125600,41825972,489,489,489,489,0
20230803,125500,41825972,489,489,489,489,0
20230803,125400,41825972,489,489,489,489,0
20230803,125300,41825972,489,489,489,489,0
20230803,125200,41825972,489,489,489,489,0
20230803,125100,41825972,489,489,489,489,0
20230803,125000,41825972,489,489,489,489,0
20230803,124900,41825972,489,489,489,489,0
20230803,124800,41825972,489,489,489,489,0
20230803,124700,41825972,489,489,489,489,0
20230803,124600,41825972,489,489,489,489,0
20230803,124500,41825972,489,489,489,489,0
20230803,124400,41825972,489,489,489,489,0
20230803,124300,41825972,489,489,489,489,0
20230803,124200,41825972,489,489,489,489,0
20230803,124100,41825972,489,489,489,489,0
20230803,124000,41825972,489,489,489,489,50
20230803,123900,41801522,489,489,489,489,0
20230803,123800,41801522,489,489,489,489,0
20230803,123700,41801522,489,489,489,489,0
20230803,123600,41801522,489,489,489,489,0
20230803,123500,41801522,489,489,489,489,200
20230803,123400,41703722,489,489,489,489,0
20230803,123300,41703722,489,486,489,486,64
20230803,123200,41672540,486,486,486,486,0
20230803,123100,41672540,486,486,486,486,2
20230803,123000,41671568,486,486,486,486,0
20230803,122900,41671568,486,486,486,486,2
20230803,122800,41670596,486,486,486,486,0
20230803,122700,41670596,486,486,486,486,0
20230803,122600,41670596,486,486,486,486,0
20230803,122500,41670596,486,486,486,486,0
20230803,122400,41670596,486,486,486,486,1
20230803,122300,41670110,487,487,487,487,0
20230803,122200,41670110,487,487,487,487,0
20230803,122100,41670110,487,487,487,487,0
20230803,122000,41670110,487,487,487,487,0
20230803,121900,41670110,487,487,487,487,296
20230803,121800,41525958,487,487,487,487,0
20230803,121700,41525958,487,487,487,487,5
20230803,121600,41523523,488,488,488,488,0
20230803,121500,41523523,488,488,488,488,0
20230803,121400,41523523,488,488,488,488,0
20230803,121300,41523523,488,488,488,488,0
20230803,121200,41523523,488,488,488,488,45
20230803,121100,41501563,488,488,488,488,0
20230803,121000,41501563,488,488,488,488,0
20230803,120900,41501563,488,488,488,488,0
20230803,120800,41501563,488,488,488,488,10
20230803,120700,41496683,488,486,488,486,1159
20230803,120600,40931415,485,485,485,485,0
20230803,120500,40931415,485,485,485,485,0
20230803,120400,40931415,485,485,485,485,0
20230803,120300,40931415,485,485,485,485,0
20230803,120200,40931415,485,485,485,485,116
20230803,120100,40875155,485,485,485,485,1
20230803,120000,40874670,485,485,485,485,0
20230803,115900,40874670,485,485,485,485,0
20230803,115800,40874670,485,485,485,485,0
20230803,115700,40874670,485,485,485,485,2
20230803,115600,40873700,485,485,485,485,0
20230803,115500,40873700,485,485,485,485,1
20230803,115400,40873215,482,482,482,482,0
20230803,115300,40873215,482,482,482,482,0
20230803,115200,40873215,482,482,482,482,1
20230803,115100,40872733,485,485,485,485,0
20230803,115000,40872733,485,485,485,485,0
20230803,114900,40872733,485,485,485,485,0
20230803,114800,40872733,485,485,485,485,0
20230803,114700,40872733,485,485,485,485,373
20230803,114600,40691828,484,484,484,484,0
20230803,114500,40691828,484,484,484,484,0
20230803,114400,40691828,484,484,484,484,82
20230803,114300,40652140,484,484,484,484,5
20230803,114200,40649720,484,484,484,484,0
20230803,114100,40649720,484,485,485,484,4
20230803,114000,40647781,485,486,486,485,130
20230803,113900,40584730,485,485,485,485,1
20230803,113800,40584245,481,481,481,481,0
20230803,113700,40584245,481,481,481,481,39
20230803,113600,40565486,481,481,481,481,1
20230803,113500,40565005,482,482,482,482,409
20230803,113400,40367867,483,483,483,483,53
20230803,113300,40342268,483,483,483,483,0
20230803,113200,40342268,483,483,483,483,0
20230803,113100,40342268,483,483,483,483,0
20230803,113000,40342268,483,483,483,483,0
20230803,112900,40342268,483,484,484,483,205
20230803,112800,40243131,485,485,485,485,0
20230803,112700,40243131,485,485,485,485,0
20230803,112600,40243131,485,485,485,485,0
20230803,112500,40243131,485,485,485,485,126
20230803,112400,40182021,485,485,485,485,0
20230803,112300,40182021,485,485,485,485,717
20230803,112200,39834276,486,486,486,486,0
20230803,112100,39834276,486,486,486,486,158
20230803,112000,39757488,486,486,486,486,0
20230803,111900,39757488,486,486,486,486,0
20230803,111800,39757488,486,486,486,486,0
20230803,111700,39757488,486,486,486,486,0
20230803,111600,39757488,486,486,486,486,0
20230803,111500,39757488,486,486,486,486,0
20230803,111400,39757488,486,486,486,486,0
20230803,111300,39757488,486,486,486,486,0
20230803,111200,39757488,486,486,486,486,0
20230803,111100,39757488,486,486,486,486,348
20230803,111000,39588360,486,486,486,486,220
20230803,110900,39481440,487,487,487,487,0
20230803,110800,39481440,487,487,487,487,0
20230803,110700,39481440,487,487,487,487,0
20230803,110600,39481440,487,486,487,486,2
20230803,110500,39480467,485,485,485,485,0
20230803,110400,39480467,485,485,485,485,0
20230803,110300,39480467,485,485,485,485,0
20230803,110200,39480467,485,485,485,485,1
20230803,110100,39479982,484,485,485,484,2500
20230803,110000,38269876,487,487,487,487,0
20230803,105900,38269876,487,487,487,487,0
20230803,105800,38269876,487,486,487,486,4799
20230803,105700,35937487,486,486,486,486,0
20230803,105600,35937487,486,486,486,486,0
20230803,105500,35937487,486,487,487,486,2420
20230803,105400,34759317,487,487,487,487,0
20230803,105300,34759317,487,487,487,486,392
20230803,105200,34568453,487,487,487,487,1077
20230803,105100,34043954,487,487,487,487,0
20230803,105000,34043954,487,487,487,487,1
20230803,104900,34043467,487,487,487,487,0
20230803,104800,34043467,487,487,487,487,0
20230803,104700,34043467,487,487,487,487,0
20230803,104600,34043467,487,487,487,487,0
20230803,104500,34043467,487,487,487,487,1
20230803,104400,34042980,487,487,487,487,19
20230803,104300,34033727,487,487,487,487,0
20230803,104200,34033727,487,487,487,487,0
20230803,104100,34033727,487,487,487,487,22
20230803,104000,34023013,487,487,487,487,0
20230803,103900,34023013,487,487,487,487,0
20230803,103800,34023013,487,487,487,487,0
20230803,103700,34023013,487,487,487,487,0
20230803,103600,34023013,487,487,487,487,33
20230803,103500,34006942,487,487,487,487,159
20230803,103400,33929509,487,487,487,487,2
20230803,103300,33928535,486,486,486,486,47
20230803,103200,33905693,487,487,487,487,0
20230803,103100,33905693,487,485,487,485,18
20230803,103000,33896953,487,487,487,487,5949
20230803,102900,30999790,485,485,485,485,0
20230803,102800,30999790,485,485,485,485,0
20230803,102700,30999790,485,485,485,485,1009
20230803,102600,30510425,486,486,486,486,38
20230803,102500,30491957,486,486,486,486,0
20230803,102400,30491957,486,486,486,486,0
20230803,102300,30491957,486,486,486,486,0
20230803,102200,30491957,486,486,486,486,0
20230803,102100,30491957,486,486,486,486,0
20230803,102000,30491957,486,486,486,486,87
20230803,101900,30449675,486,486,486,486,1
20230803,101800,30449189,483,483,483,483,0
20230803,101700,30449189,483,483,483,483,0
20230803,101600,30449189,483,483,483,483,0
20230803,101500,30449189,483,483,483,483,1
20230803,101400,30448706,483,483,483,483,10
20230803,101300,30443876,482,482,482,482,0
20230803,101200,30443876,482,486,486,482,1609
20230803,101100,29666909,486,486,486,486,1
20230803,101000,29666423,486,486,486,486,0
20230803,100900,29666423,486,486,486,486,70
20230803,100800,29632403,486,486,486,486,0
20230803,100700,29632403,486,486,486,486,0
20230803,100600,29632403,486,487,487,486,3661
20230803,100500,27852583,488,488,488,488,1
20230803,100400,27852095,488,488,488,488,0
20230803,100300,27852095,488,488,488,488,0
20230803,100200,27852095,488,488,488,488,0
20230803,100100,27852095,488,488,488,488,55
20230803,100000,27825255,488,488,488,488,1
20230803,095900,27824767,488,488,488,488,0
20230803,095800,27824767,488,489,489,488,21
20230803,095700,27814517,490,489,490,489,73
20230803,095600,27778796,490,490,490,490,300
20230803,095500,27631796,487,487,487,487,446
20230803,095400,27414594,487,487,487,487,0
20230803,095300,27414594,487,487,487,487,105
20230803,095200,27363459,487,487,487,487,100
20230803,095100,27314759,486,486,486,486,1
20230803,095000,27314273,486,486,486,486,0
20230803,094900,27314273,486,486,486,486,0
20230803,094800,27314273,486,486,486,486,0
20230803,094700,27314273,486,486,486,486,0
20230803,094600,27314273,486,482,486,482,9398
20230803,094500,22762064,483,483,483,483,7
20230803,094400,22758683,484,484,484,484,0
20230803,094300,22758683,484,484,484,484,1068
20230803,094200,22241771,484,484,484,484,1
20230803,094100,22241287,484,484,484,484,0
20230803,094000,22241287,484,484,484,484,38
20230803,093900,22222895,486,486,486,486,62
20230803,093800,22192763,486,486,486,486,38
20230803,093700,22174295,486,486,486,486,175
20230803,093600,22089245,486,486,486,486,11
20230803,093500,22083899,486,486,486,486,10
20230803,093400,22079039,486,486,486,486,1
20230803,093300,22078553,486,486,486,486,693
20230803,093200,21741755,486,485,486,485,6
20230803,093100,21738840,482,482,482,482,63
20230803,093000,21708474,482,482,482,482,108
20230803,092900,21656418,482,482,482,482,135
20230803,092800,21591348,482,483,483,482,197
20230803,092700,21496285,483,482,483,481,909
20230803,092600,21058987,481,482,482,481,2370
20230803,092500,19918455,483,483,483,483,107
20230803,092400,19866774,483,483,483,483,0
20230803,092300,19866774,483,483,483,483,16
20230803,092200,19859046,482,482,482,482,1
20230803,092100,19858564,482,482,482,482,2998
20230803,092000,18413528,481,477,481,477,2293
20230803,091900,17315301,478,478,478,478,526
20230803,091800,17063873,479,481,481,479,122
20230803,091700,17005432,481,481,481,481,2
20230803,091600,17004470,481,480,481,479,10368
20230803,091500,12028005,481,481,481,481,1
20230803,091400,12027524,481,481,481,481,3
20230803,091300,12026081,481,481,481,481,18
20230803,091200,12017423,481,481,481,481,1000
20230803,091100,11536423,481,481,481,481,2201
20230803,091000,10477742,481,481,481,481,6
20230803,090900,10474856,481,482,482,481,182
20230803,090800,10387236,485,485,485,485,0
20230803,090700,10387236,485,485,485,485,1
20230803,090600,10386751,485,486,486,485,12406
20230803,090500,4357436,486,486,486,486,50
20230803,090400,4333136,486,486,486,486,0
20230803,090300,4333136,486,488,488,486,2
20230803,090200,4332162,488,488,488,488,3
20230803,090100,4330698,481,486,486,481,5484
20230803,090000,1687529,487,488,490,487,3458