stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185600,87218734,782,782,782,782,824
20230807,185500,87218734,782,782,782,782,0
20230807,185400,87218734,782,782,782,782,0
20230807,185300,87218734,782,782,782,782,0
20230807,185200,87218734,782,782,782,782,0
20230807,185100,87218734,782,782,782,782,0
20230807,185000,87218734,782,782,782,782,0
20230807,184900,87218734,782,782,782,782,0
20230807,184800,87218734,782,782,782,782,0
20230807,184700,87218734,782,782,782,782,0
20230807,184600,87218734,782,782,782,782,0
20230807,184500,87218734,782,782,782,782,0
20230807,184400,87218734,782,782,782,782,0
20230807,184300,87218734,782,782,782,782,0
20230807,184200,87218734,782,782,782,782,0
20230807,184100,87218734,782,782,782,782,0
20230807,184000,87218734,782,782,782,782,0
20230807,183900,87218734,782,782,782,782,0
20230807,183800,87218734,782,782,782,782,0
20230807,183700,87218734,782,782,782,782,0
20230807,183600,87218734,782,782,782,782,0
20230807,183500,87218734,782,782,782,782,0
20230807,183400,87218734,782,782,782,782,0
20230807,183300,87218734,782,782,782,782,0
20230807,183200,87218734,782,782,782,782,0
20230807,183100,87218734,782,782,782,782,0
20230807,183000,87218734,782,782,782,782,0
20230807,182900,87218734,782,782,782,782,0
20230807,182800,87218734,782,782,782,782,0
20230807,182700,87218734,782,782,782,782,0
20230807,182600,87218734,782,782,782,782,824
20230807,182500,87218734,782,782,782,782,0
20230807,182400,87218734,782,782,782,782,0
20230807,182300,87218734,782,782,782,782,0
20230807,182200,87218734,782,782,782,782,0
20230807,182100,87218734,782,782,782,782,0
20230807,182000,87218734,782,782,782,782,0
20230807,181900,87218734,782,782,782,782,0
20230807,181800,87218734,782,782,782,782,0
20230807,181700,87218734,782,782,782,782,0
20230807,181600,87218734,782,782,782,782,0
20230807,181500,87218734,782,782,782,782,0
20230807,181400,87218734,782,782,782,782,0
20230807,181300,87218734,782,782,782,782,0
20230807,181200,87218734,782,782,782,782,0
20230807,181100,87218734,782,782,782,782,0
20230807,181000,87218734,782,782,782,782,0
20230807,180900,87218734,782,782,782,782,0
20230807,180800,87218734,782,782,782,782,0
20230807,180700,87218734,782,782,782,782,0
20230807,180600,87218734,782,782,782,782,0
20230807,180500,87218734,782,782,782,782,0
20230807,180400,87218734,782,782,782,782,0
20230807,180300,87218734,782,782,782,782,0
20230807,180200,87218734,782,782,782,782,0
20230807,180100,87218734,782,782,782,782,0
20230807,180000,87218734,782,782,782,782,0
20230807,175900,87218734,782,782,782,782,0
20230807,175800,87218734,782,782,782,782,0
20230807,175700,87218734,782,782,782,782,0
20230807,175600,87218734,782,782,782,782,824
20230807,175500,87218734,782,782,782,782,0
20230807,175400,87218734,782,782,782,782,0
20230807,175300,87218734,782,782,782,782,0
20230807,175200,87218734,782,782,782,782,0
20230807,175100,87218734,782,782,782,782,0
20230807,175000,87218734,782,782,782,782,0
20230807,174900,87218734,782,782,782,782,0
20230807,174800,87218734,782,782,782,782,0
20230807,174700,87218734,782,782,782,782,0
20230807,174600,87218734,782,782,782,782,0
20230807,174500,87218734,782,782,782,782,0
20230807,174400,87218734,782,782,782,782,0
20230807,174300,87218734,782,782,782,782,0
20230807,174200,87218734,782,782,782,782,0
20230807,174100,87218734,782,782,782,782,0
20230807,174000,87218734,782,782,782,782,0
20230807,173900,87218734,782,782,782,782,0
20230807,173800,87218734,782,782,782,782,0
20230807,173700,87218734,782,782,782,782,0
20230807,173600,87218734,782,782,782,782,0
20230807,173500,87218734,782,782,782,782,0
20230807,173400,87218734,782,782,782,782,0
20230807,173300,87218734,782,782,782,782,0
20230807,173200,87218734,782,782,782,782,0
20230807,173100,87218734,782,782,782,782,0
20230807,173000,87218734,782,782,782,782,0
20230807,172900,87218734,782,782,782,782,0
20230807,172800,87218734,782,782,782,782,0
20230807,172700,87218734,782,782,782,782,0
20230807,172600,87218734,782,782,782,782,824
20230807,172500,87218734,782,782,782,782,0
20230807,172400,87218734,782,782,782,782,0
20230807,172300,87218734,782,782,782,782,0
20230807,172200,87218734,782,782,782,782,0
20230807,172100,87218734,782,782,782,782,0
20230807,172000,87218734,782,782,782,782,0
20230807,171900,87218734,782,782,782,782,0
20230807,171800,87218734,782,782,782,782,0
20230807,171700,87218734,782,782,782,782,0
20230807,171600,87218734,782,782,782,782,0
20230807,171500,87218734,782,782,782,782,0
20230807,171400,87218734,782,782,782,782,0
20230807,171300,87218734,782,782,782,782,0
20230807,171200,87218734,782,782,782,782,0
20230807,171100,87218734,782,782,782,782,0
20230807,171000,87218734,782,782,782,782,0
20230807,170900,87218734,782,782,782,782,0
20230807,170800,87218734,782,782,782,782,0
20230807,170700,87218734,782,782,782,782,0
20230807,170600,87218734,782,782,782,782,0
20230807,170500,87218734,782,782,782,782,0
20230807,170400,87218734,782,782,782,782,0
20230807,170300,87218734,782,782,782,782,0
20230807,170200,87218734,782,782,782,782,0
20230807,170100,87218734,782,782,782,782,0
20230807,170000,87218734,782,782,782,782,0
20230807,165900,87218734,782,782,782,782,0
20230807,165800,87218734,782,782,782,782,0
20230807,165700,87218734,782,782,782,782,0
20230807,165600,87218734,782,782,782,782,824
20230807,165500,87218734,782,782,782,782,0
20230807,165400,87218734,782,782,782,782,0
20230807,165300,87218734,782,782,782,782,0
20230807,165200,87218734,782,782,782,782,0
20230807,165100,87218734,782,782,782,782,0
20230807,165000,87218734,782,782,782,782,0
20230807,164900,87218734,782,782,782,782,0
20230807,164800,87218734,782,782,782,782,0
20230807,164700,87218734,782,782,782,782,0
20230807,164600,87218734,782,782,782,782,0
20230807,164500,87218734,782,782,782,782,0
20230807,164400,87218734,782,782,782,782,0
20230807,164300,87218734,782,782,782,782,0
20230807,164200,87218734,782,782,782,782,0
20230807,164100,87218734,782,782,782,782,0
20230807,164000,87218734,782,782,782,782,0
20230807,163900,87218734,782,782,782,782,0
20230807,163800,87218734,782,782,782,782,0
20230807,163700,87218734,782,782,782,782,0
20230807,163600,87218734,782,782,782,782,0
20230807,163500,87218734,782,782,782,782,0
20230807,163400,87218734,782,782,782,782,0
20230807,163300,87218734,782,782,782,782,0
20230807,163200,87218734,782,782,782,782,0
20230807,163100,87218734,782,782,782,782,0
20230807,163000,87218734,782,782,782,782,0
20230807,162900,87218734,782,782,782,782,0
20230807,162800,87218734,782,782,782,782,0
20230807,162700,87218734,782,782,782,782,0
20230807,162600,87218734,782,782,782,782,824
20230807,162500,87218734,782,782,782,782,0
20230807,162400,87218734,782,782,782,782,0
20230807,162300,87218734,782,782,782,782,0
20230807,162200,87218734,782,782,782,782,0
20230807,162100,87218734,782,782,782,782,0
20230807,162000,87218734,782,782,782,782,0
20230807,161900,87218734,782,782,782,782,0
20230807,161800,87218734,782,782,782,782,0
20230807,161700,87218734,782,782,782,782,0
20230807,161600,87218734,782,782,782,782,0
20230807,161500,87218734,782,782,782,782,0
20230807,161400,87218734,782,782,782,782,0
20230807,161300,87218734,782,782,782,782,0
20230807,161200,87218734,782,782,782,782,0
20230807,161100,87218734,782,782,782,782,0
20230807,161000,87218734,782,782,782,782,0
20230807,160900,87218734,782,782,782,782,0
20230807,160800,87218734,782,782,782,782,0
20230807,160700,87218734,782,782,782,782,0
20230807,160600,87218734,782,782,782,782,0
20230807,160500,87218734,782,782,782,782,0
20230807,160400,87218734,782,782,782,782,0
20230807,160300,87218734,782,782,782,782,0
20230807,160200,87218734,782,782,782,782,0
20230807,160100,87218734,782,782,782,782,0
20230807,160000,87218734,782,782,782,782,0
20230807,155900,87218734,782,782,782,782,0
20230807,155800,87218734,782,782,782,782,0
20230807,155700,87218734,782,782,782,782,0
20230807,155600,87218734,782,782,782,782,824
20230807,155500,87218734,782,782,782,782,0
20230807,155400,87218734,782,782,782,782,0
20230807,155300,87218734,782,782,782,782,0
20230807,155200,87218734,782,782,782,782,0
20230807,155100,87218734,782,782,782,782,0
20230807,155000,87218734,782,782,782,782,0
20230807,154900,87218734,782,782,782,782,0
20230807,154800,87218734,782,782,782,782,0
20230807,154700,87218734,782,782,782,782,0
20230807,154600,87218734,782,782,782,782,0
20230807,154500,87218734,782,782,782,782,0
20230807,154400,87218734,782,782,782,782,0
20230807,154300,87218734,782,782,782,782,0
20230807,154200,87218734,782,782,782,782,0
20230807,154100,87218734,782,782,782,782,0
20230807,154000,87218734,782,782,782,782,0
20230807,153900,87218734,782,782,782,782,0
20230807,153800,87218734,782,782,782,782,0
20230807,153700,87218734,782,782,782,782,0
20230807,153600,87218734,782,782,782,782,0
20230807,153500,87218734,782,782,782,782,0
20230807,153400,87218734,782,782,782,782,0
20230807,153300,87218734,782,782,782,782,0
20230807,153200,87218734,782,782,782,782,0
20230807,153100,87218734,782,782,782,782,0
20230807,153000,87218734,782,782,782,782,824
20230807,152900,86574366,786,786,786,786,0
20230807,152800,86574366,786,786,786,786,0
20230807,152700,86574366,786,786,786,786,0
20230807,152600,86574366,786,786,786,786,0
20230807,152500,86574366,786,786,786,786,0
20230807,152400,86574366,786,786,786,786,0
20230807,152300,86574366,786,786,786,786,0
20230807,152200,86574366,786,786,786,786,0
20230807,152100,86574366,786,786,786,786,0
20230807,152000,86574366,786,786,786,786,0
20230807,151900,86574366,786,784,786,784,6
20230807,151800,86569654,783,782,783,782,986
20230807,151700,85797690,782,778,782,778,2034
20230807,151600,84209460,777,777,777,777,10
20230807,151500,84201690,774,774,774,774,0
20230807,151400,84201690,774,774,774,774,0
20230807,151300,84201690,774,774,774,774,0
20230807,151200,84201690,774,774,774,774,0
20230807,151100,84201690,774,774,774,774,0
20230807,151000,84201690,774,774,774,774,0
20230807,150900,84201690,774,774,774,774,478
20230807,150800,83831718,774,774,774,774,0
20230807,150700,83831718,774,774,774,774,13
20230807,150600,83821656,774,774,774,774,0
20230807,150500,83821656,774,774,774,774,0
20230807,150400,83821656,774,774,774,774,0
20230807,150300,83821656,774,774,774,774,2
20230807,150200,83820108,774,774,774,774,0
20230807,150100,83820108,774,774,774,774,4
20230807,150000,83817012,774,774,774,774,9
20230807,145900,83810046,774,774,774,774,0
20230807,145800,83810046,774,774,774,774,0
20230807,145700,83810046,774,774,774,774,0
20230807,145600,83810046,774,774,774,774,1
20230807,145500,83809272,773,773,773,773,507
20230807,145400,83417361,773,774,774,772,554
20230807,145300,82989124,774,774,774,774,0
20230807,145200,82989124,774,774,774,774,200
20230807,145100,82834324,774,774,774,774,0
20230807,145000,82834324,774,774,774,774,0
20230807,144900,82834324,774,774,774,774,0
20230807,144800,82834324,774,774,774,774,0
20230807,144700,82834324,774,774,774,774,0
20230807,144600,82834324,774,774,774,774,0
20230807,144500,82834324,774,774,774,774,0
20230807,144400,82834324,774,774,774,774,0
20230807,144300,82834324,774,774,774,774,0
20230807,144200,82834324,774,774,774,774,0
20230807,144100,82834324,774,774,774,774,0
20230807,144000,82834324,774,774,774,774,11
20230807,143900,82825810,774,774,774,774,0
20230807,143800,82825810,774,774,774,774,0
20230807,143700,82825810,774,774,774,774,0
20230807,143600,82825810,774,774,774,774,0
20230807,143500,82825810,774,774,774,774,0
20230807,143400,82825810,774,774,774,774,0
20230807,143300,82825810,774,774,774,774,0
20230807,143200,82825810,774,774,774,774,0
20230807,143100,82825810,774,774,774,774,0
20230807,143000,82825810,774,774,774,774,0
20230807,142900,82825810,774,774,774,774,0
20230807,142800,82825810,774,774,774,774,0
20230807,142700,82825810,774,774,774,774,0
20230807,142600,82825810,774,774,774,774,0
20230807,142500,82825810,774,774,774,774,0
20230807,142400,82825810,774,774,774,774,1
20230807,142300,82825036,775,775,775,775,0
20230807,142200,82825036,775,775,775,775,0
20230807,142100,82825036,775,775,775,775,156
20230807,142000,82704136,774,774,774,774,0
20230807,141900,82704136,774,774,774,774,6
20230807,141800,82699492,772,773,773,772,234
20230807,141700,82518832,771,771,771,771,0
20230807,141600,82518832,771,771,771,771,70
20230807,141500,82464862,771,771,771,771,0
20230807,141400,82464862,771,771,771,771,0
20230807,141300,82464862,771,771,771,771,4
20230807,141200,82461778,771,771,771,771,0
20230807,141100,82461778,771,771,771,771,0
20230807,141000,82461778,771,771,771,771,0
20230807,140900,82461778,771,771,771,771,0
20230807,140800,82461778,771,774,774,771,1604
20230807,140700,81222627,775,775,775,775,0
20230807,140600,81222627,775,775,775,775,0
20230807,140500,81222627,775,775,775,775,0
20230807,140400,81222627,775,775,775,775,0
20230807,140300,81222627,775,775,775,775,0
20230807,140200,81222627,775,775,775,775,0
20230807,140100,81222627,775,775,775,775,30
20230807,140000,81199377,775,775,775,775,0
20230807,135900,81199377,775,775,775,775,197
20230807,135800,81046702,775,775,775,775,2
20230807,135700,81045152,775,775,775,775,0
20230807,135600,81045152,775,775,775,775,0
20230807,135500,81045152,775,775,775,775,0
20230807,135400,81045152,775,775,775,775,1
20230807,135300,81044377,774,774,774,774,0
20230807,135200,81044377,774,774,774,774,0
20230807,135100,81044377,774,774,774,774,0
20230807,135000,81044377,774,774,774,774,0
20230807,134900,81044377,774,774,774,774,0
20230807,134800,81044377,774,774,774,774,0
20230807,134700,81044377,774,774,774,774,0
20230807,134600,81044377,774,774,774,774,1
20230807,134500,81043603,773,773,773,773,0
20230807,134400,81043603,773,773,773,773,0
20230807,134300,81043603,773,775,775,773,944
20230807,134200,80313819,774,774,774,774,0
20230807,134100,80313819,774,774,774,774,0
20230807,134000,80313819,774,774,774,774,0
20230807,133900,80313819,774,774,774,774,0
20230807,133800,80313819,774,774,774,774,0
20230807,133700,80313819,774,775,775,774,1200
20230807,133600,79384786,775,775,775,775,0
20230807,133500,79384786,775,775,775,775,0
20230807,133400,79384786,775,775,775,775,0
20230807,133300,79384786,775,775,775,775,0
20230807,133200,79384786,775,775,775,775,0
20230807,133100,79384786,775,775,775,775,0
20230807,133000,79384786,775,775,775,775,0
20230807,132900,79384786,775,775,775,775,0
20230807,132800,79384786,775,775,775,775,3
20230807,132700,79382461,775,776,776,775,31
20230807,132600,79358425,780,780,780,780,0
20230807,132500,79358425,780,780,780,780,0
20230807,132400,79358425,780,780,780,780,76
20230807,132300,79299145,780,780,780,780,0
20230807,132200,79299145,780,780,780,780,0
20230807,132100,79299145,780,780,780,780,0
20230807,132000,79299145,780,780,780,780,0
20230807,131900,79299145,780,780,780,780,0
20230807,131800,79299145,780,780,780,780,0
20230807,131700,79299145,780,780,780,780,1
20230807,131600,79298365,775,775,775,775,0
20230807,131500,79298365,775,775,775,775,0
20230807,131400,79298365,775,775,775,775,0
20230807,131300,79298365,775,775,775,775,0
20230807,131200,79298365,775,775,775,775,0
20230807,131100,79298365,775,776,776,775,800
20230807,131000,78678335,775,775,775,775,0
20230807,130900,78678335,775,775,775,775,0
20230807,130800,78678335,775,777,777,775,3
20230807,130700,78676007,780,780,780,780,0
20230807,130600,78676007,780,780,780,780,0
20230807,130500,78676007,780,780,780,780,480
20230807,130400,78301607,780,780,780,780,0
20230807,130300,78301607,780,780,780,780,0
20230807,130200,78301607,780,780,780,780,0
20230807,130100,78301607,780,780,780,780,0
20230807,130000,78301607,780,780,780,780,0
20230807,125900,78301607,780,780,780,780,0
20230807,125800,78301607,780,780,780,780,0
20230807,125700,78301607,780,780,780,780,0
20230807,125600,78301607,780,780,780,780,20
20230807,125500,78286007,780,780,780,780,0
20230807,125400,78286007,780,780,780,780,0
20230807,125300,78286007,780,780,780,780,0
20230807,125200,78286007,780,780,780,780,0
20230807,125100,78286007,780,780,780,780,0
20230807,125000,78286007,780,780,780,780,0
20230807,124900,78286007,780,777,780,775,1457
20230807,124800,77156824,780,780,780,780,0
20230807,124700,77156824,780,780,780,780,0
20230807,124600,77156824,780,780,780,780,0
20230807,124500,77156824,780,780,780,780,0
20230807,124400,77156824,780,780,780,780,1
20230807,124300,77156044,775,775,775,775,0
20230807,124200,77156044,775,775,775,775,0
20230807,124100,77156044,775,775,775,775,0
20230807,124000,77156044,775,775,775,775,0
20230807,123900,77156044,775,776,776,775,120
20230807,123800,77062934,776,776,776,776,0
20230807,123700,77062934,776,777,777,776,558
20230807,123600,76629462,780,780,780,780,70
20230807,123500,76574862,780,780,780,780,0
20230807,123400,76574862,780,780,780,780,0
20230807,123300,76574862,780,780,780,780,0
20230807,123200,76574862,780,780,780,780,0
20230807,123100,76574862,780,780,780,780,0
20230807,123000,76574862,780,780,780,780,0
20230807,122900,76574862,780,780,780,780,0
20230807,122800,76574862,780,780,780,780,0
20230807,122700,76574862,780,780,780,780,0
20230807,122600,76574862,780,780,780,780,0
20230807,122500,76574862,780,780,780,780,0
20230807,122400,76574862,780,780,780,780,6
20230807,122300,76570182,780,780,780,780,0
20230807,122200,76570182,780,780,780,780,0
20230807,122100,76570182,780,780,780,780,500
20230807,122000,76180182,780,780,780,780,0
20230807,121900,76180182,780,780,780,780,0
20230807,121800,76180182,780,780,780,780,0
20230807,121700,76180182,780,780,780,780,0
20230807,121600,76180182,780,780,780,780,0
20230807,121500,76180182,780,780,780,780,0
20230807,121400,76180182,780,780,780,780,0
20230807,121300,76180182,780,780,780,780,0
20230807,121200,76180182,780,780,780,780,5
20230807,121100,76176282,780,780,780,780,0
20230807,121000,76176282,780,780,780,780,0
20230807,120900,76176282,780,780,780,780,0
20230807,120800,76176282,780,780,780,780,0
20230807,120700,76176282,780,780,780,780,0
20230807,120600,76176282,780,780,780,780,0
20230807,120500,76176282,780,780,780,780,0
20230807,120400,76176282,780,780,780,780,0
20230807,120300,76176282,780,780,780,780,0
20230807,120200,76176282,780,780,780,780,0
20230807,120100,76176282,780,780,780,780,0
20230807,120000,76176282,780,780,780,780,1
20230807,115900,76175502,772,772,772,772,0
20230807,115800,76175502,772,772,772,772,0
20230807,115700,76175502,772,772,772,772,0
20230807,115600,76175502,772,772,772,772,0
20230807,115500,76175502,772,772,772,772,0
20230807,115400,76175502,772,772,772,772,0
20230807,115300,76175502,772,772,772,772,0
20230807,115200,76175502,772,772,772,772,0
20230807,115100,76175502,772,772,772,772,0
20230807,115000,76175502,772,772,772,772,0
20230807,114900,76175502,772,772,772,772,0
20230807,114800,76175502,772,772,772,772,0
20230807,114700,76175502,772,772,772,772,0
20230807,114600,76175502,772,772,772,772,0
20230807,114500,76175502,772,772,772,772,0
20230807,114400,76175502,772,772,772,772,0
20230807,114300,76175502,772,772,772,772,0
20230807,114200,76175502,772,777,777,772,994
20230807,114100,75407973,778,778,778,778,0
20230807,114000,75407973,778,778,778,778,0
20230807,113900,75407973,778,778,778,778,0
20230807,113800,75407973,778,778,778,778,0
20230807,113700,75407973,778,778,778,778,0
20230807,113600,75407973,778,778,778,778,0
20230807,113500,75407973,778,778,778,778,0
20230807,113400,75407973,778,778,778,778,0
20230807,113300,75407973,778,778,778,778,6
20230807,113200,75403305,778,778,778,778,0
20230807,113100,75403305,778,780,780,778,5
20230807,113000,75399413,779,779,779,779,59
20230807,112900,75353452,779,779,779,779,43
20230807,112800,75319955,780,780,780,780,0
20230807,112700,75319955,780,780,780,780,0
20230807,112600,75319955,780,780,780,780,0
20230807,112500,75319955,780,780,780,780,0
20230807,112400,75319955,780,780,780,780,0
20230807,112300,75319955,780,780,780,780,0
20230807,112200,75319955,780,780,780,780,0
20230807,112100,75319955,780,780,780,780,0
20230807,112000,75319955,780,780,780,780,0
20230807,111900,75319955,780,780,780,780,1895
20230807,111800,73841855,780,780,780,780,0
20230807,111700,73841855,780,780,780,780,1
20230807,111600,73841075,780,780,780,780,107
20230807,111500,73757615,780,780,780,780,0
20230807,111400,73757615,780,780,780,780,0
20230807,111300,73757615,780,780,780,780,0
20230807,111200,73757615,780,780,780,780,0
20230807,111100,73757615,780,780,780,780,0
20230807,111000,73757615,780,780,780,780,0
20230807,110900,73757615,780,780,780,780,0
20230807,110800,73757615,780,780,780,780,19
20230807,110700,73742795,780,780,780,780,0
20230807,110600,73742795,780,780,780,780,542
20230807,110500,73320035,782,782,782,782,0
20230807,110400,73320035,782,782,782,782,0
20230807,110300,73320035,782,782,782,782,178
20230807,110200,73180839,781,781,781,781,0
20230807,110100,73180839,781,781,781,781,1548
20230807,110000,71971851,781,781,781,781,0
20230807,105900,71971851,781,781,781,781,0
20230807,105800,71971851,781,781,781,781,0
20230807,105700,71971851,781,781,781,781,0
20230807,105600,71971851,781,781,781,781,0
20230807,105500,71971851,781,781,781,781,0
20230807,105400,71971851,781,781,781,781,0
20230807,105300,71971851,781,781,781,781,0
20230807,105200,71971851,781,781,781,781,0
20230807,105100,71971851,781,781,781,781,0
20230807,105000,71971851,781,781,781,781,0
20230807,104900,71971851,781,780,781,780,12
20230807,104800,71962485,779,779,779,779,0
20230807,104700,71962485,779,779,779,779,0
20230807,104600,71962485,779,779,779,779,3
20230807,104500,71960148,779,779,779,779,3
20230807,104400,71957811,779,779,779,779,103
20230807,104300,71877574,783,783,783,783,0
20230807,104200,71877574,783,783,783,783,0
20230807,104100,71877574,783,783,783,783,0
20230807,104000,71877574,783,783,783,783,0
20230807,103900,71877574,783,783,783,783,0
20230807,103800,71877574,783,783,783,783,0
20230807,103700,71877574,783,783,783,783,0
20230807,103600,71877574,783,783,783,783,0
20230807,103500,71877574,783,783,783,783,123
20230807,103400,71781265,791,791,791,791,0
20230807,103300,71781265,791,791,791,791,12
20230807,103200,71771773,793,793,793,793,0
20230807,103100,71771773,793,793,793,793,0
20230807,103000,71771773,793,793,793,793,0
20230807,102900,71771773,793,792,793,792,2817
20230807,102800,69537992,793,793,793,793,500
20230807,102700,69141492,794,794,794,794,0
20230807,102600,69141492,794,794,794,794,0
20230807,102500,69141492,794,785,794,785,272
20230807,102400,68927828,785,785,785,785,0
20230807,102300,68927828,785,785,785,785,0
20230807,102200,68927828,785,785,785,785,0
20230807,102100,68927828,785,785,785,785,0
20230807,102000,68927828,785,785,785,785,1
20230807,101900,68927043,779,779,779,779,0
20230807,101800,68927043,779,779,779,779,11480
20230807,101700,59984123,779,779,779,779,0
20230807,101600,59984123,779,779,779,779,0
20230807,101500,59984123,779,778,779,778,8366
20230807,101400,53468465,772,772,772,772,0
20230807,101300,53468465,772,772,772,772,0
20230807,101200,53468465,772,772,772,772,0
20230807,101100,53468465,772,772,772,772,0
20230807,101000,53468465,772,772,772,772,0
20230807,100900,53468465,772,772,772,772,0
20230807,100800,53468465,772,772,772,772,0
20230807,100700,53468465,772,776,776,772,11071
20230807,100600,44910450,776,776,776,776,0
20230807,100500,44910450,776,776,776,776,0
20230807,100400,44910450,776,776,776,776,0
20230807,100300,44910450,776,776,776,776,0
20230807,100200,44910450,776,776,776,776,0
20230807,100100,44910450,776,776,776,776,11
20230807,100000,44901914,776,776,776,776,0
20230807,095900,44901914,776,776,776,776,62
20230807,095800,44853802,776,775,776,775,21
20230807,095700,44837507,776,776,776,776,20
20230807,095600,44821987,775,775,775,775,0
20230807,095500,44821987,775,775,775,775,0
20230807,095400,44821987,775,775,775,775,0
20230807,095300,44821987,775,775,775,775,0
20230807,095200,44821987,775,775,775,775,612
20230807,095100,44347687,775,775,775,775,51
20230807,095000,44308162,775,775,775,775,0
20230807,094900,44308162,775,775,775,775,0
20230807,094800,44308162,775,775,775,775,42
20230807,094700,44275612,776,776,776,776,3
20230807,094600,44273284,776,776,776,776,0
20230807,094500,44273284,776,776,776,776,3
20230807,094400,44270956,776,776,776,776,0
20230807,094300,44270956,776,776,776,776,10
20230807,094200,44263196,776,776,776,776,383
20230807,094100,43965988,776,776,776,776,10
20230807,094000,43958228,775,775,775,775,0
20230807,093900,43958228,775,775,775,775,0
20230807,093800,43958228,775,775,775,775,500
20230807,093700,43570728,776,777,777,776,997
20230807,093600,42797055,776,776,776,776,0
20230807,093500,42797055,776,776,776,776,4
20230807,093400,42793951,776,776,776,776,10
20230807,093300,42786191,778,778,778,778,0
20230807,093200,42786191,778,778,778,773,407
20230807,093100,42471310,779,779,779,779,0
20230807,093000,42471310,779,779,779,779,400
20230807,092900,42159710,779,779,779,779,0
20230807,092800,42159710,779,779,779,779,0
20230807,092700,42159710,779,779,779,779,0
20230807,092600,42159710,779,779,779,779,2
20230807,092500,42158152,779,779,779,779,0
20230807,092400,42158152,779,779,779,779,598
20230807,092300,41692310,779,779,779,779,1
20230807,092200,41691531,774,774,774,774,0
20230807,092100,41691531,774,774,774,774,87
20230807,092000,41624193,773,773,773,773,2
20230807,091900,41622647,773,773,773,773,75
20230807,091800,41564672,773,773,773,773,0
20230807,091700,41564672,773,773,773,773,0
20230807,091600,41564672,773,774,774,773,2200
20230807,091500,39862072,773,773,773,773,337
20230807,091400,39601571,774,774,774,774,1450
20230807,091300,38479271,774,774,774,774,472
20230807,091200,38113943,775,775,775,775,0
20230807,091100,38113943,775,780,780,775,207
20230807,091000,37953110,775,775,775,775,0
20230807,090900,37953110,775,775,775,775,0
20230807,090800,37953110,775,780,780,775,500
20230807,090700,37565322,779,779,779,779,0
20230807,090600,37565322,779,779,779,779,3
20230807,090500,37562985,784,785,785,784,1047
20230807,090400,36741390,795,795,796,793,6093
20230807,090300,31893135,795,794,796,793,12887
20230807,090200,21641923,795,779,795,779,7988
20230807,090100,15334939,780,780,780,780,3202
20230807,090000,12837379,785,774,785,774,10307