stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184700,202114966,910,910,910,910,1623
20230804,184600,202114966,910,910,910,910,0
20230804,184500,202114966,910,910,910,910,0
20230804,184400,202114966,910,910,910,910,0
20230804,184300,202114966,910,910,910,910,0
20230804,184200,202114966,910,910,910,910,0
20230804,184100,202114966,910,910,910,910,0
20230804,184000,202114966,910,910,910,910,0
20230804,183900,202114966,910,910,910,910,0
20230804,183800,202114966,910,910,910,910,0
20230804,183700,202114966,910,910,910,910,0
20230804,183600,202114966,910,910,910,910,0
20230804,183500,202114966,910,910,910,910,0
20230804,183400,202114966,910,910,910,910,0
20230804,183300,202114966,910,910,910,910,0
20230804,183200,202114966,910,910,910,910,0
20230804,183100,202114966,910,910,910,910,0
20230804,183000,202114966,910,910,910,910,0
20230804,182900,202114966,910,910,910,910,0
20230804,182800,202114966,910,910,910,910,0
20230804,182700,202114966,910,910,910,910,0
20230804,182600,202114966,910,910,910,910,0
20230804,182500,202114966,910,910,910,910,0
20230804,182400,202114966,910,910,910,910,0
20230804,182300,202114966,910,910,910,910,0
20230804,182200,202114966,910,910,910,910,0
20230804,182100,202114966,910,910,910,910,0
20230804,182000,202114966,910,910,910,910,0
20230804,181900,202114966,910,910,910,910,0
20230804,181800,202114966,910,910,910,910,0
20230804,181700,202114966,910,910,910,910,1623
20230804,181600,202114966,910,910,910,910,0
20230804,181500,202114966,910,910,910,910,0
20230804,181400,202114966,910,910,910,910,0
20230804,181300,202114966,910,910,910,910,0
20230804,181200,202114966,910,910,910,910,0
20230804,181100,202114966,910,910,910,910,0
20230804,181000,202114966,910,910,910,910,0
20230804,180900,202114966,910,910,910,910,0
20230804,180800,202114966,910,910,910,910,0
20230804,180700,202114966,910,910,910,910,0
20230804,180600,202114966,910,910,910,910,0
20230804,180500,202114966,910,910,910,910,0
20230804,180400,202114966,910,910,910,910,0
20230804,180300,202114966,910,910,910,910,0
20230804,180200,202114966,910,910,910,910,0
20230804,180100,202114966,910,910,910,910,0
20230804,180000,202114966,910,910,910,910,0
20230804,175900,202114966,910,910,910,910,0
20230804,175800,202114966,910,910,910,910,0
20230804,175700,202114966,910,910,910,910,0
20230804,175600,202114966,910,910,910,910,0
20230804,175500,202114966,910,910,910,910,0
20230804,175400,202114966,910,910,910,910,0
20230804,175300,202114966,910,910,910,910,0
20230804,175200,202114966,910,910,910,910,0
20230804,175100,202114966,910,910,910,910,0
20230804,175000,202114966,910,910,910,910,0
20230804,174900,202114966,910,910,910,910,0
20230804,174800,202114966,910,910,910,910,0
20230804,174700,202114966,910,910,910,910,1623
20230804,174600,202114966,910,910,910,910,0
20230804,174500,202114966,910,910,910,910,0
20230804,174400,202114966,910,910,910,910,0
20230804,174300,202114966,910,910,910,910,0
20230804,174200,202114966,910,910,910,910,0
20230804,174100,202114966,910,910,910,910,0
20230804,174000,202114966,910,910,910,910,0
20230804,173900,202114966,910,910,910,910,0
20230804,173800,202114966,910,910,910,910,0
20230804,173700,202114966,910,910,910,910,0
20230804,173600,202114966,910,910,910,910,0
20230804,173500,202114966,910,910,910,910,0
20230804,173400,202114966,910,910,910,910,0
20230804,173300,202114966,910,910,910,910,0
20230804,173200,202114966,910,910,910,910,0
20230804,173100,202114966,910,910,910,910,0
20230804,173000,202114966,910,910,910,910,0
20230804,172900,202114966,910,910,910,910,0
20230804,172800,202114966,910,910,910,910,0
20230804,172700,202114966,910,910,910,910,0
20230804,172600,202114966,910,910,910,910,0
20230804,172500,202114966,910,910,910,910,0
20230804,172400,202114966,910,910,910,910,0
20230804,172300,202114966,910,910,910,910,0
20230804,172200,202114966,910,910,910,910,0
20230804,172100,202114966,910,910,910,910,0
20230804,172000,202114966,910,910,910,910,0
20230804,171900,202114966,910,910,910,910,0
20230804,171800,202114966,910,910,910,910,0
20230804,171700,202114966,910,910,910,910,1623
20230804,171600,202114966,910,910,910,910,0
20230804,171500,202114966,910,910,910,910,0
20230804,171400,202114966,910,910,910,910,0
20230804,171300,202114966,910,910,910,910,0
20230804,171200,202114966,910,910,910,910,0
20230804,171100,202114966,910,910,910,910,0
20230804,171000,202114966,910,910,910,910,0
20230804,170900,202114966,910,910,910,910,0
20230804,170800,202114966,910,910,910,910,0
20230804,170700,202114966,910,910,910,910,0
20230804,170600,202114966,910,910,910,910,0
20230804,170500,202114966,910,910,910,910,0
20230804,170400,202114966,910,910,910,910,0
20230804,170300,202114966,910,910,910,910,0
20230804,170200,202114966,910,910,910,910,0
20230804,170100,202114966,910,910,910,910,0
20230804,170000,202114966,910,910,910,910,0
20230804,165900,202114966,910,910,910,910,0
20230804,165800,202114966,910,910,910,910,0
20230804,165700,202114966,910,910,910,910,0
20230804,165600,202114966,910,910,910,910,0
20230804,165500,202114966,910,910,910,910,0
20230804,165400,202114966,910,910,910,910,0
20230804,165300,202114966,910,910,910,910,0
20230804,165200,202114966,910,910,910,910,0
20230804,165100,202114966,910,910,910,910,0
20230804,165000,202114966,910,910,910,910,0
20230804,164900,202114966,910,910,910,910,0
20230804,164800,202114966,910,910,910,910,0
20230804,164700,202114966,910,910,910,910,1623
20230804,164600,202114966,910,910,910,910,0
20230804,164500,202114966,910,910,910,910,0
20230804,164400,202114966,910,910,910,910,0
20230804,164300,202114966,910,910,910,910,0
20230804,164200,202114966,910,910,910,910,0
20230804,164100,202114966,910,910,910,910,0
20230804,164000,202114966,910,910,910,910,0
20230804,163900,202114966,910,910,910,910,0
20230804,163800,202114966,910,910,910,910,0
20230804,163700,202114966,910,910,910,910,0
20230804,163600,202114966,910,910,910,910,0
20230804,163500,202114966,910,910,910,910,0
20230804,163400,202114966,910,910,910,910,0
20230804,163300,202114966,910,910,910,910,0
20230804,163200,202114966,910,910,910,910,0
20230804,163100,202114966,910,910,910,910,0
20230804,163000,202114966,910,910,910,910,0
20230804,162900,202114966,910,910,910,910,0
20230804,162800,202114966,910,910,910,910,0
20230804,162700,202114966,910,910,910,910,0
20230804,162600,202114966,910,910,910,910,0
20230804,162500,202114966,910,910,910,910,0
20230804,162400,202114966,910,910,910,910,0
20230804,162300,202114966,910,910,910,910,0
20230804,162200,202114966,910,910,910,910,0
20230804,162100,202114966,910,910,910,910,0
20230804,162000,202114966,910,910,910,910,0
20230804,161900,202114966,910,910,910,910,0
20230804,161800,202114966,910,910,910,910,0
20230804,161700,202114966,910,910,910,910,1623
20230804,161600,202114966,910,910,910,910,0
20230804,161500,202114966,910,910,910,910,0
20230804,161400,202114966,910,910,910,910,0
20230804,161300,202114966,910,910,910,910,0
20230804,161200,202114966,910,910,910,910,0
20230804,161100,202114966,910,910,910,910,0
20230804,161000,202114966,910,910,910,910,0
20230804,160900,202114966,910,910,910,910,0
20230804,160800,202114966,910,910,910,910,0
20230804,160700,202114966,910,910,910,910,0
20230804,160600,202114966,910,910,910,910,0
20230804,160500,202114966,910,910,910,910,0
20230804,160400,202114966,910,910,910,910,0
20230804,160300,202114966,910,910,910,910,0
20230804,160200,202114966,910,910,910,910,0
20230804,160100,202114966,910,910,910,910,0
20230804,160000,202114966,910,910,910,910,0
20230804,155900,202114966,910,910,910,910,0
20230804,155800,202114966,910,910,910,910,0
20230804,155700,202114966,910,910,910,910,0
20230804,155600,202114966,910,910,910,910,0
20230804,155500,202114966,910,910,910,910,0
20230804,155400,202114966,910,910,910,910,0
20230804,155300,202114966,910,910,910,910,0
20230804,155200,202114966,910,910,910,910,0
20230804,155100,202114966,910,910,910,910,0
20230804,155000,202114966,910,910,910,910,0
20230804,154900,202114966,910,910,910,910,0
20230804,154800,202114966,910,910,910,910,0
20230804,154700,202114966,910,910,910,910,1623
20230804,154600,202114966,910,910,910,910,0
20230804,154500,202114966,910,910,910,910,0
20230804,154400,202114966,910,910,910,910,0
20230804,154300,202114966,910,910,910,910,0
20230804,154200,202114966,910,910,910,910,0
20230804,154100,202114966,910,910,910,910,0
20230804,154000,202114966,910,910,910,910,0
20230804,153900,202114966,910,910,910,910,0
20230804,153800,202114966,910,910,910,910,0
20230804,153700,202114966,910,910,910,910,0
20230804,153600,202114966,910,910,910,910,0
20230804,153500,202114966,910,910,910,910,0
20230804,153400,202114966,910,910,910,910,0
20230804,153300,202114966,910,910,910,910,0
20230804,153200,202114966,910,910,910,910,0
20230804,153100,202114966,910,910,910,910,0
20230804,153000,202114966,910,910,910,910,1623
20230804,152900,200638036,910,910,910,910,0
20230804,152800,200638036,910,910,910,910,0
20230804,152700,200638036,910,910,910,910,0
20230804,152600,200638036,910,910,910,910,0
20230804,152500,200638036,910,910,910,910,0
20230804,152400,200638036,910,910,910,910,0
20230804,152300,200638036,910,910,910,910,0
20230804,152200,200638036,910,910,910,910,0
20230804,152100,200638036,910,910,910,910,0
20230804,152000,200638036,910,910,910,910,0
20230804,151900,200638036,910,910,910,910,50
20230804,151800,200592536,910,910,910,910,1
20230804,151700,200591626,910,910,910,910,5
20230804,151600,200587076,909,910,910,909,109
20230804,151500,200487895,910,910,910,910,1002
20230804,151400,199576075,910,910,910,910,94
20230804,151300,199490535,910,910,910,910,0
20230804,151200,199490535,910,910,910,910,0
20230804,151100,199490535,910,910,910,910,0
20230804,151000,199490535,910,910,910,910,8
20230804,150900,199483255,908,908,908,908,0
20230804,150800,199483255,908,908,908,908,0
20230804,150700,199483255,908,908,908,908,200
20230804,150600,199301655,910,908,910,907,1262
20230804,150500,198156929,908,908,908,908,800
20230804,150400,197430529,908,908,908,908,11
20230804,150300,197420541,908,909,909,908,31
20230804,150200,197392383,908,908,908,908,1168
20230804,150100,196331839,909,909,909,909,509
20230804,150000,195869158,909,909,909,909,100
20230804,145900,195778258,910,910,910,910,2
20230804,145800,195776438,908,908,908,908,0
20230804,145700,195776438,908,908,908,908,253
20230804,145600,195546714,908,908,908,908,1747
20230804,145500,193960438,908,909,909,908,5000
20230804,145400,189420109,910,910,910,910,2
20230804,145300,189418289,909,909,909,909,1004
20230804,145200,188505653,909,909,909,909,0
20230804,145100,188505653,909,909,909,909,4722
20230804,145000,184213355,910,910,910,910,0
20230804,144900,184213355,910,910,910,910,44
20230804,144800,184173315,911,911,911,911,543
20230804,144700,183678642,911,911,911,911,0
20230804,144600,183678642,911,911,911,911,0
20230804,144500,183678642,911,911,911,911,0
20230804,144400,183678642,911,911,911,911,0
20230804,144300,183678642,911,911,911,911,1
20230804,144200,183677731,909,909,909,909,0
20230804,144100,183677731,909,909,909,909,0
20230804,144000,183677731,909,909,909,909,0
20230804,143900,183677731,909,909,909,909,25
20230804,143800,183655006,910,910,910,910,0
20230804,143700,183655006,910,910,910,910,0
20230804,143600,183655006,910,910,910,910,676
20230804,143500,183039846,910,910,910,910,1
20230804,143400,183038936,910,910,910,910,3
20230804,143300,183036206,910,910,910,910,0
20230804,143200,183036206,910,910,910,910,1027
20230804,143100,182101636,909,909,909,909,0
20230804,143000,182101636,909,909,909,909,0
20230804,142900,182101636,909,909,909,909,40
20230804,142800,182065276,910,910,910,910,0
20230804,142700,182065276,910,910,910,910,0
20230804,142600,182065276,910,910,910,910,1473
20230804,142500,180724846,910,910,910,910,0
20230804,142400,180724846,910,910,910,910,0
20230804,142300,180724846,910,910,910,910,0
20230804,142200,180724846,910,910,910,910,0
20230804,142100,180724846,910,910,910,910,0
20230804,142000,180724846,910,910,910,910,0
20230804,141900,180724846,910,910,910,910,70
20230804,141800,180661146,910,910,910,910,0
20230804,141700,180661146,910,910,910,910,0
20230804,141600,180661146,910,910,910,910,1483
20230804,141500,179311616,910,910,910,910,1764
20230804,141400,177706376,910,910,910,910,0
20230804,141300,177706376,910,910,910,910,0
20230804,141200,177706376,910,910,910,910,0
20230804,141100,177706376,910,911,911,910,2600
20230804,141000,175339109,911,911,911,911,0
20230804,140900,175339109,911,911,911,911,716
20230804,140800,174686833,911,911,911,911,1100
20230804,140700,173684733,911,911,911,911,0
20230804,140600,173684733,911,911,911,911,0
20230804,140500,173684733,911,911,911,911,0
20230804,140400,173684733,911,911,911,911,1
20230804,140300,173683822,910,910,910,910,0
20230804,140200,173683822,910,910,910,910,0
20230804,140100,173683822,910,910,910,910,3363
20230804,140000,170623492,909,909,909,909,36
20230804,135900,170590768,909,909,909,909,1005
20230804,135800,169677223,909,909,909,909,0
20230804,135700,169677223,909,909,909,909,0
20230804,135600,169677223,909,909,909,909,2
20230804,135500,169675405,909,909,909,909,4
20230804,135400,169671769,909,909,909,909,47
20230804,135300,169629046,909,909,909,909,0
20230804,135200,169629046,909,909,909,909,1710
20230804,135100,168074656,909,910,910,909,189
20230804,135000,167902780,910,910,910,910,0
20230804,134900,167902780,910,910,910,910,24
20230804,134800,167880940,910,910,910,910,1600
20230804,134700,166424940,910,910,910,910,0
20230804,134600,166424940,910,910,910,910,0
20230804,134500,166424940,910,910,910,910,0
20230804,134400,166424940,910,910,910,910,0
20230804,134300,166424940,910,910,910,910,0
20230804,134200,166424940,910,910,910,910,40
20230804,134100,166388540,910,910,910,910,0
20230804,134000,166388540,910,909,910,909,2
20230804,133900,166386721,908,908,908,908,174
20230804,133800,166228729,908,908,908,908,0
20230804,133700,166228729,908,908,908,908,0
20230804,133600,166228729,908,908,908,908,0
20230804,133500,166228729,908,908,908,908,0
20230804,133400,166228729,908,908,908,908,0
20230804,133300,166228729,908,908,908,908,0
20230804,133200,166228729,908,908,908,908,0
20230804,133100,166228729,908,908,908,908,0
20230804,133000,166228729,908,908,908,908,0
20230804,132900,166228729,908,908,908,908,20
20230804,132800,166210569,908,908,908,908,100
20230804,132700,166119769,908,908,908,908,150
20230804,132600,165983569,910,910,910,910,0
20230804,132500,165983569,910,910,910,910,200
20230804,132400,165801569,909,909,909,909,0
20230804,132300,165801569,909,909,909,909,0
20230804,132200,165801569,909,909,909,909,0
20230804,132100,165801569,909,909,909,909,0
20230804,132000,165801569,909,909,909,909,0
20230804,131900,165801569,909,910,910,909,2228
20230804,131800,163775365,911,910,911,910,3430
20230804,131700,160650883,910,910,910,910,30
20230804,131600,160623583,910,910,910,910,200
20230804,131500,160441583,910,910,910,910,0
20230804,131400,160441583,910,910,910,910,21
20230804,131300,160422473,910,910,910,910,1
20230804,131200,160421563,911,911,911,911,0
20230804,131100,160421563,911,911,911,911,0
20230804,131000,160421563,911,911,911,911,0
20230804,130900,160421563,911,911,911,911,1
20230804,130800,160420652,912,912,912,912,0
20230804,130700,160420652,912,912,912,912,1
20230804,130600,160419740,908,908,908,908,0
20230804,130500,160419740,908,908,908,908,0
20230804,130400,160419740,908,908,908,908,0
20230804,130300,160419740,908,908,908,908,0
20230804,130200,160419740,908,908,908,908,0
20230804,130100,160419740,908,908,908,908,0
20230804,130000,160419740,908,908,908,908,0
20230804,125900,160419740,908,908,908,908,1086
20230804,125800,159433652,908,908,908,908,0
20230804,125700,159433652,908,910,910,908,3000
20230804,125600,156707727,909,909,909,909,0
20230804,125500,156707727,909,909,909,909,0
20230804,125400,156707727,909,909,909,909,50
20230804,125300,156662277,913,913,913,913,1
20230804,125200,156661364,913,913,913,913,10
20230804,125100,156652234,909,909,909,909,0
20230804,125000,156652234,909,909,909,909,0
20230804,124900,156652234,909,909,909,909,1000
20230804,124800,155743234,908,908,908,908,0
20230804,124700,155743234,908,908,908,908,0
20230804,124600,155743234,908,908,908,908,0
20230804,124500,155743234,908,908,908,908,0
20230804,124400,155743234,908,908,908,908,0
20230804,124300,155743234,908,908,908,908,0
20230804,124200,155743234,908,908,908,908,0
20230804,124100,155743234,908,908,908,908,0
20230804,124000,155743234,908,908,908,908,0
20230804,123900,155743234,908,908,908,908,0
20230804,123800,155743234,908,908,908,908,651
20230804,123700,155152126,909,908,909,908,1560
20230804,123600,153734246,909,909,909,909,0
20230804,123500,153734246,909,909,909,909,22
20230804,123400,153714248,909,908,909,908,1708
20230804,123300,152161684,909,909,909,909,1
20230804,123200,152160775,909,909,909,909,2
20230804,123100,152158957,909,909,909,909,8
20230804,123000,152151685,909,909,909,909,0
20230804,122900,152151685,909,909,909,909,13
20230804,122800,152139868,909,909,909,909,2010
20230804,122700,150312778,909,909,909,909,644
20230804,122600,149727382,910,911,911,910,1726
20230804,122500,148156721,910,910,910,910,0
20230804,122400,148156721,910,910,910,910,0
20230804,122300,148156721,910,910,910,910,0
20230804,122200,148156721,910,910,910,910,0
20230804,122100,148156721,910,910,910,910,10
20230804,122000,148147621,913,913,913,913,200
20230804,121900,147965021,910,910,910,910,0
20230804,121800,147965021,910,910,910,910,0
20230804,121700,147965021,910,910,910,910,0
20230804,121600,147965021,910,910,910,910,0
20230804,121500,147965021,910,910,910,910,0
20230804,121400,147965021,910,911,911,910,2941
20230804,121300,145287902,911,911,911,911,0
20230804,121200,145287902,911,911,911,911,20
20230804,121100,145269682,911,911,911,911,0
20230804,121000,145269682,911,911,911,911,0
20230804,120900,145269682,911,911,911,911,0
20230804,120800,145269682,911,911,911,911,0
20230804,120700,145269682,911,911,911,911,500
20230804,120600,144814182,912,912,912,912,0
20230804,120500,144814182,912,912,912,912,0
20230804,120400,144814182,912,911,912,911,55
20230804,120300,144764023,911,911,911,911,1
20230804,120200,144763112,912,912,912,912,89
20230804,120100,144681944,912,912,912,912,0
20230804,120000,144681944,912,911,912,911,1357
20230804,115900,143445586,911,911,911,911,673
20230804,115800,142832483,912,915,915,912,1834
20230804,115700,141158339,915,915,915,915,60
20230804,115600,141103439,915,915,915,915,60
20230804,115500,141048539,916,916,916,916,60
20230804,115400,140993579,917,917,917,917,60
20230804,115300,140938559,917,917,917,917,61
20230804,115200,140882622,917,916,917,916,99
20230804,115100,140791878,916,916,916,916,26
20230804,115000,140768062,916,916,916,916,67
20230804,114900,140706690,916,916,916,916,116
20230804,114800,140600434,916,916,916,916,60
20230804,114700,140545474,916,916,916,915,84
20230804,114600,140468531,917,916,917,916,2219
20230804,114500,138433745,916,916,916,916,360
20230804,114400,138103985,916,916,916,916,160
20230804,114300,137957425,916,916,916,916,260
20230804,114200,137719265,916,916,916,916,61
20230804,114100,137663389,916,916,916,916,122
20230804,114000,137551637,917,917,917,917,160
20230804,113900,137404917,917,917,917,917,60
20230804,113800,137349897,917,917,917,917,60
20230804,113700,137294877,917,917,917,917,60
20230804,113600,137239857,917,917,917,917,60
20230804,113500,137184837,917,917,917,917,60
20230804,113400,137129817,917,917,917,917,60
20230804,113300,137074797,917,917,917,917,60
20230804,113200,137019777,917,918,918,915,348
20230804,113100,136700657,917,918,918,917,342
20230804,113000,136386983,915,915,915,915,164
20230804,112900,136236923,915,914,915,914,360
20230804,112800,135907823,914,914,914,914,60
20230804,112700,135852983,917,917,917,917,61
20230804,112600,135797046,919,913,919,913,10060
20230804,112500,126576109,913,913,913,913,60
20230804,112400,126521329,913,913,913,911,178
20230804,112300,126358931,913,913,913,913,282
20230804,112200,126101465,913,913,913,913,60
20230804,112100,126046685,913,913,913,913,61
20230804,112000,125990992,913,913,913,913,60
20230804,111900,125936212,913,913,913,913,60
20230804,111800,125881432,913,913,913,913,60
20230804,111700,125826652,914,913,914,913,61
20230804,111600,125770899,913,913,913,913,60
20230804,111500,125716119,914,913,914,910,171
20230804,111400,125560039,914,914,914,914,60
20230804,111300,125505199,911,911,911,911,15
20230804,111200,125491534,911,913,913,911,101
20230804,111100,125399403,913,913,913,913,60
20230804,111000,125344623,912,911,912,911,120
20230804,110900,125235243,911,913,913,911,97
20230804,110800,125146700,913,913,913,913,60
20230804,110700,125091920,913,913,913,913,120
20230804,110600,124982360,913,913,913,913,560
20230804,110500,124471080,913,913,913,913,60
20230804,110400,124416300,913,913,913,913,60
20230804,110300,124361520,910,910,913,910,469
20230804,110200,123934550,913,913,913,913,60
20230804,110100,123879770,913,913,913,913,60
20230804,110000,123824990,913,913,913,913,70
20230804,105900,123761080,910,912,913,910,5560
20230804,105800,118691518,913,913,913,913,121
20230804,105700,118581045,913,913,913,913,60
20230804,105600,118526265,914,913,914,913,63
20230804,105500,118468743,913,913,913,913,60
20230804,105400,118413963,914,913,914,913,64
20230804,105300,118355471,913,913,913,913,60
20230804,105200,118300691,914,914,914,914,60
20230804,105100,118245851,915,911,915,911,81
20230804,105000,118171765,914,913,914,913,120
20230804,104900,118062145,911,914,914,911,103
20230804,104800,117968132,911,914,914,911,560
20230804,104700,117457692,914,912,914,911,560
20230804,104600,116946866,914,914,914,914,250
20230804,104500,116718366,914,914,914,914,60
20230804,104400,116663526,914,914,914,914,60
20230804,104300,116608686,914,914,914,914,61
20230804,104200,116552932,914,914,914,914,60
20230804,104100,116498092,914,914,914,914,370
20230804,104000,116159912,914,914,914,914,210
20230804,103900,115967972,913,913,913,913,705
20230804,103800,115324307,912,912,912,912,5344
20230804,103700,110450579,912,912,912,912,80
20230804,103600,110377619,911,911,911,911,688
20230804,103500,109750851,911,911,911,911,60
20230804,103400,109696191,911,911,911,911,60
20230804,103300,109641531,912,911,912,911,1120
20230804,103200,108621151,913,913,913,913,114
20230804,103100,108517069,913,912,913,912,1307
20230804,103000,107325083,912,912,912,912,61
20230804,102900,107269451,912,910,912,910,8620
20230804,102800,99419467,910,908,910,908,1179
20230804,102700,98348797,910,909,910,909,97
20230804,102600,98260564,910,910,910,910,61
20230804,102500,98205054,910,910,910,910,140
20230804,102400,98077654,909,910,910,909,229
20230804,102300,97869433,910,909,910,909,51
20230804,102200,97823073,909,909,909,909,69
20230804,102100,97760352,909,909,909,909,60
20230804,102000,97705812,909,908,909,908,63
20230804,101900,97648547,908,909,910,908,68
20230804,101800,97586678,909,910,910,909,61
20230804,101700,97531169,910,910,910,910,61
20230804,101600,97475659,910,910,910,908,319
20230804,101500,97185628,910,910,910,910,310
20230804,101400,96903528,910,910,910,910,62
20230804,101300,96847108,910,910,910,910,60
20230804,101200,96792508,909,910,910,909,63
20230804,101100,96735180,910,909,910,909,61
20230804,101000,96679671,910,910,910,909,74
20230804,100900,96612334,910,910,910,910,60
20230804,100800,96557734,910,910,910,909,124
20230804,100700,96444898,910,909,910,909,2830
20230804,100600,93870679,909,909,909,909,60
20230804,100500,93816139,909,909,909,909,60
20230804,100400,93761599,909,909,909,907,1328
20230804,100300,92554464,909,907,909,907,65
20230804,100200,92495389,909,907,909,907,65
20230804,100100,92436314,910,910,910,906,81
20230804,100000,92362684,910,910,910,910,60
20230804,095900,92308084,910,907,910,906,180
20230804,095800,92144703,910,910,910,910,61
20230804,095700,92089193,910,910,910,910,60
20230804,095600,92034593,910,910,910,910,2225
20230804,095500,90009843,910,911,911,910,61
20230804,095400,89954332,911,911,911,911,60
20230804,095300,89899672,911,911,911,911,61
20230804,095200,89844101,911,912,912,910,273
20230804,095100,89595205,912,912,912,912,121
20230804,095000,89484853,911,910,911,910,2060
20230804,094900,87609253,910,910,910,910,80
20230804,094800,87536453,910,910,910,910,63
20230804,094700,87479123,910,910,910,910,60
20230804,094600,87424523,910,910,910,910,64
20230804,094500,87366283,910,910,910,910,61
20230804,094400,87310773,910,905,910,904,761
20230804,094300,86622065,911,910,911,910,779
20230804,094200,85913115,910,908,910,904,3733
20230804,094100,82533186,908,908,908,908,61
20230804,094000,82477798,905,909,909,905,63
20230804,093900,82420543,910,910,910,910,88
20230804,093800,82340463,910,910,910,910,60
20230804,093700,82285863,905,908,910,905,561
20230804,093600,81776190,908,908,908,908,70
20230804,093500,81712630,908,908,908,908,67
20230804,093400,81651794,908,908,908,908,132
20230804,093300,81531938,908,908,909,904,3162
20230804,093200,78672427,909,909,909,908,62
20230804,093100,78616070,908,904,909,904,5166
20230804,093000,73945180,908,908,908,904,2287
20230804,092900,71877176,909,908,910,908,68
20230804,092800,71815369,908,908,908,908,109
20230804,092700,71716397,908,908,908,908,60
20230804,092600,71661917,909,909,909,909,78
20230804,092500,71591015,909,910,910,909,103
20230804,092400,71497328,910,910,910,910,560
20230804,092300,70987728,910,909,910,909,574
20230804,092200,70465401,909,908,909,908,1250
20230804,092100,69330151,909,907,909,907,2980
20230804,092000,66626261,906,899,906,899,4130
20230804,091900,62888847,898,899,905,898,3360
20230804,091800,59871097,898,906,906,898,10064
20230804,091700,50830033,906,904,906,904,1494
20230804,091600,49477963,897,908,908,897,8761
20230804,091500,41605573,908,908,908,908,61
20230804,091400,41550185,906,906,906,906,168
20230804,091300,41397977,907,907,907,907,64
20230804,091200,41339929,907,907,907,907,385
20230804,091100,40990734,907,905,907,900,18605
20230804,091000,24221040,910,909,910,909,66
20230804,090900,24160981,909,905,909,902,2807
20230804,090800,21627867,910,911,911,905,322
20230804,090700,21335615,910,914,914,910,1071
20230804,090600,20360752,914,914,914,914,60
20230804,090500,20305912,914,914,914,914,63
20230804,090400,20248330,915,908,918,900,12061
20230804,090300,9349605,913,908,915,900,2378
20230804,090200,7198432,908,913,917,908,144
20230804,090100,7067014,919,921,921,914,1069
20230804,090000,6089601,921,921,921,908,6659