stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185600,27282529,777,777,777,777,2121
20230808,185500,27282529,777,777,777,777,0
20230808,185400,27282529,777,777,777,777,0
20230808,185300,27282529,777,777,777,777,0
20230808,185200,27282529,777,777,777,777,0
20230808,185100,27282529,777,777,777,777,0
20230808,185000,27282529,777,777,777,777,0
20230808,184900,27282529,777,777,777,777,0
20230808,184800,27282529,777,777,777,777,0
20230808,184700,27282529,777,777,777,777,0
20230808,184600,27282529,777,777,777,777,0
20230808,184500,27282529,777,777,777,777,0
20230808,184400,27282529,777,777,777,777,0
20230808,184300,27282529,777,777,777,777,0
20230808,184200,27282529,777,777,777,777,0
20230808,184100,27282529,777,777,777,777,0
20230808,184000,27282529,777,777,777,777,0
20230808,183900,27282529,777,777,777,777,0
20230808,183800,27282529,777,777,777,777,0
20230808,183700,27282529,777,777,777,777,0
20230808,183600,27282529,777,777,777,777,0
20230808,183500,27282529,777,777,777,777,0
20230808,183400,27282529,777,777,777,777,0
20230808,183300,27282529,777,777,777,777,0
20230808,183200,27282529,777,777,777,777,0
20230808,183100,27282529,777,777,777,777,0
20230808,183000,27282529,777,777,777,777,0
20230808,182900,27282529,777,777,777,777,0
20230808,182800,27282529,777,777,777,777,0
20230808,182700,27282529,777,777,777,777,0
20230808,182600,27282529,777,777,777,777,2121
20230808,182500,27282529,777,777,777,777,0
20230808,182400,27282529,777,777,777,777,0
20230808,182300,27282529,777,777,777,777,0
20230808,182200,27282529,777,777,777,777,0
20230808,182100,27282529,777,777,777,777,0
20230808,182000,27282529,777,777,777,777,0
20230808,181900,27282529,777,777,777,777,0
20230808,181800,27282529,777,777,777,777,0
20230808,181700,27282529,777,777,777,777,0
20230808,181600,27282529,777,777,777,777,0
20230808,181500,27282529,777,777,777,777,0
20230808,181400,27282529,777,777,777,777,0
20230808,181300,27282529,777,777,777,777,0
20230808,181200,27282529,777,777,777,777,0
20230808,181100,27282529,777,777,777,777,0
20230808,181000,27282529,777,777,777,777,0
20230808,180900,27282529,777,777,777,777,0
20230808,180800,27282529,777,777,777,777,0
20230808,180700,27282529,777,777,777,777,0
20230808,180600,27282529,777,777,777,777,0
20230808,180500,27282529,777,777,777,777,0
20230808,180400,27282529,777,777,777,777,0
20230808,180300,27282529,777,777,777,777,0
20230808,180200,27282529,777,777,777,777,0
20230808,180100,27282529,777,777,777,777,0
20230808,180000,27282529,777,777,777,777,0
20230808,175900,27282529,777,777,777,777,0
20230808,175800,27282529,777,777,777,777,0
20230808,175700,27282529,777,777,777,777,0
20230808,175600,27282529,777,777,777,777,2121
20230808,175500,27282529,777,777,777,777,0
20230808,175400,27282529,777,777,777,777,0
20230808,175300,27282529,777,777,777,777,0
20230808,175200,27282529,777,777,777,777,0
20230808,175100,27282529,777,777,777,777,0
20230808,175000,27282529,777,777,777,777,0
20230808,174900,27282529,777,777,777,777,0
20230808,174800,27282529,777,777,777,777,0
20230808,174700,27282529,777,777,777,777,0
20230808,174600,27282529,777,777,777,777,0
20230808,174500,27282529,777,777,777,777,0
20230808,174400,27282529,777,777,777,777,0
20230808,174300,27282529,777,777,777,777,0
20230808,174200,27282529,777,777,777,777,0
20230808,174100,27282529,777,777,777,777,0
20230808,174000,27282529,777,777,777,777,0
20230808,173900,27282529,777,777,777,777,0
20230808,173800,27282529,777,777,777,777,0
20230808,173700,27282529,777,777,777,777,0
20230808,173600,27282529,777,777,777,777,0
20230808,173500,27282529,777,777,777,777,0
20230808,173400,27282529,777,777,777,777,0
20230808,173300,27282529,777,777,777,777,0
20230808,173200,27282529,777,777,777,777,0
20230808,173100,27282529,777,777,777,777,0
20230808,173000,27282529,777,777,777,777,0
20230808,172900,27282529,777,777,777,777,0
20230808,172800,27282529,777,777,777,777,0
20230808,172700,27282529,777,777,777,777,0
20230808,172600,27282529,777,777,777,777,2121
20230808,172500,27282529,777,777,777,777,0
20230808,172400,27282529,777,777,777,777,0
20230808,172300,27282529,777,777,777,777,0
20230808,172200,27282529,777,777,777,777,0
20230808,172100,27282529,777,777,777,777,0
20230808,172000,27282529,777,777,777,777,0
20230808,171900,27282529,777,777,777,777,0
20230808,171800,27282529,777,777,777,777,0
20230808,171700,27282529,777,777,777,777,0
20230808,171600,27282529,777,777,777,777,0
20230808,171500,27282529,777,777,777,777,0
20230808,171400,27282529,777,777,777,777,0
20230808,171300,27282529,777,777,777,777,0
20230808,171200,27282529,777,777,777,777,0
20230808,171100,27282529,777,777,777,777,0
20230808,171000,27282529,777,777,777,777,0
20230808,170900,27282529,777,777,777,777,0
20230808,170800,27282529,777,777,777,777,0
20230808,170700,27282529,777,777,777,777,0
20230808,170600,27282529,777,777,777,777,0
20230808,170500,27282529,777,777,777,777,0
20230808,170400,27282529,777,777,777,777,0
20230808,170300,27282529,777,777,777,777,0
20230808,170200,27282529,777,777,777,777,0
20230808,170100,27282529,777,777,777,777,0
20230808,170000,27282529,777,777,777,777,0
20230808,165900,27282529,777,777,777,777,0
20230808,165800,27282529,777,777,777,777,0
20230808,165700,27282529,777,777,777,777,0
20230808,165600,27282529,777,777,777,777,2121
20230808,165500,27282529,777,777,777,777,0
20230808,165400,27282529,777,777,777,777,0
20230808,165300,27282529,777,777,777,777,0
20230808,165200,27282529,777,777,777,777,0
20230808,165100,27282529,777,777,777,777,0
20230808,165000,27282529,777,777,777,777,0
20230808,164900,27282529,777,777,777,777,0
20230808,164800,27282529,777,777,777,777,0
20230808,164700,27282529,777,777,777,777,0
20230808,164600,27282529,777,777,777,777,0
20230808,164500,27282529,777,777,777,777,0
20230808,164400,27282529,777,777,777,777,0
20230808,164300,27282529,777,777,777,777,0
20230808,164200,27282529,777,777,777,777,0
20230808,164100,27282529,777,777,777,777,0
20230808,164000,27282529,777,777,777,777,0
20230808,163900,27282529,777,777,777,777,0
20230808,163800,27282529,777,777,777,777,0
20230808,163700,27282529,777,777,777,777,0
20230808,163600,27282529,777,777,777,777,0
20230808,163500,27282529,777,777,777,777,0
20230808,163400,27282529,777,777,777,777,0
20230808,163300,27282529,777,777,777,777,0
20230808,163200,27282529,777,777,777,777,0
20230808,163100,27282529,777,777,777,777,0
20230808,163000,27282529,777,777,777,777,0
20230808,162900,27282529,777,777,777,777,0
20230808,162800,27282529,777,777,777,777,0
20230808,162700,27282529,777,777,777,777,0
20230808,162600,27282529,777,777,777,777,2121
20230808,162500,27282529,777,777,777,777,0
20230808,162400,27282529,777,777,777,777,0
20230808,162300,27282529,777,777,777,777,0
20230808,162200,27282529,777,777,777,777,0
20230808,162100,27282529,777,777,777,777,0
20230808,162000,27282529,777,777,777,777,0
20230808,161900,27282529,777,777,777,777,0
20230808,161800,27282529,777,777,777,777,0
20230808,161700,27282529,777,777,777,777,0
20230808,161600,27282529,777,777,777,777,0
20230808,161500,27282529,777,777,777,777,0
20230808,161400,27282529,777,777,777,777,0
20230808,161300,27282529,777,777,777,777,0
20230808,161200,27282529,777,777,777,777,0
20230808,161100,27282529,777,777,777,777,0
20230808,161000,27282529,777,777,777,777,0
20230808,160900,27282529,777,777,777,777,0
20230808,160800,27282529,777,777,777,777,0
20230808,160700,27282529,777,777,777,777,0
20230808,160600,27282529,777,777,777,777,0
20230808,160500,27282529,777,777,777,777,0
20230808,160400,27282529,777,777,777,777,0
20230808,160300,27282529,777,777,777,777,0
20230808,160200,27282529,777,777,777,777,0
20230808,160100,27282529,777,777,777,777,0
20230808,160000,27282529,777,777,777,777,0
20230808,155900,27282529,777,777,777,777,0
20230808,155800,27282529,777,777,777,777,0
20230808,155700,27282529,777,777,777,777,0
20230808,155600,27282529,777,777,777,777,2121
20230808,155500,27282529,777,777,777,777,0
20230808,155400,27282529,777,777,777,777,0
20230808,155300,27282529,777,777,777,777,0
20230808,155200,27282529,777,777,777,777,0
20230808,155100,27282529,777,777,777,777,0
20230808,155000,27282529,777,777,777,777,0
20230808,154900,27282529,777,777,777,777,0
20230808,154800,27282529,777,777,777,777,0
20230808,154700,27282529,777,777,777,777,0
20230808,154600,27282529,777,777,777,777,0
20230808,154500,27282529,777,777,777,777,0
20230808,154400,27282529,777,777,777,777,0
20230808,154300,27282529,777,777,777,777,0
20230808,154200,27282529,777,777,777,777,0
20230808,154100,27282529,777,777,777,777,0
20230808,154000,27282529,777,777,777,777,0
20230808,153900,27282529,777,777,777,777,0
20230808,153800,27282529,777,777,777,777,0
20230808,153700,27282529,777,777,777,777,0
20230808,153600,27282529,777,777,777,777,0
20230808,153500,27282529,777,777,777,777,0
20230808,153400,27282529,777,777,777,777,0
20230808,153300,27282529,777,777,777,777,0
20230808,153200,27282529,777,777,777,777,0
20230808,153100,27282529,777,777,777,777,0
20230808,153000,27282529,777,777,777,777,2121
20230808,152900,25634512,776,776,776,776,0
20230808,152800,25634512,776,776,776,776,0
20230808,152700,25634512,776,776,776,776,0
20230808,152600,25634512,776,776,776,776,0
20230808,152500,25634512,776,776,776,776,0
20230808,152400,25634512,776,776,776,776,0
20230808,152300,25634512,776,776,776,776,0
20230808,152200,25634512,776,776,776,776,0
20230808,152100,25634512,776,776,776,776,0
20230808,152000,25634512,776,776,776,776,0
20230808,151900,25634512,776,776,776,776,0
20230808,151800,25634512,776,776,776,776,0
20230808,151700,25634512,776,775,776,775,13
20230808,151600,25624435,773,773,773,773,0
20230808,151500,25624435,773,773,773,773,0
20230808,151400,25624435,773,771,773,771,23
20230808,151300,25606680,774,774,774,774,0
20230808,151200,25606680,774,774,774,774,0
20230808,151100,25606680,774,774,774,774,0
20230808,151000,25606680,774,774,774,774,0
20230808,150900,25606680,774,770,774,770,391
20230808,150800,25304363,768,769,769,768,330
20230808,150700,25050773,773,773,773,773,0
20230808,150600,25050773,773,773,773,773,0
20230808,150500,25050773,773,773,773,773,0
20230808,150400,25050773,773,773,773,772,97
20230808,150300,24975796,774,773,774,773,31
20230808,150200,24951832,773,773,773,773,0
20230808,150100,24951832,773,773,773,773,0
20230808,150000,24951832,773,773,773,773,0
20230808,145900,24951832,773,773,773,773,0
20230808,145800,24951832,773,773,773,773,0
20230808,145700,24951832,773,773,773,773,0
20230808,145600,24951832,773,773,773,773,0
20230808,145500,24951832,773,773,773,773,0
20230808,145400,24951832,773,773,773,773,0
20230808,145300,24951832,773,773,773,773,0
20230808,145200,24951832,773,773,773,773,1
20230808,145100,24951059,768,768,768,768,70
20230808,145000,24897299,768,768,768,768,0
20230808,144900,24897299,768,768,768,768,0
20230808,144800,24897299,768,768,768,768,0
20230808,144700,24897299,768,768,768,768,0
20230808,144600,24897299,768,768,768,768,0
20230808,144500,24897299,768,768,768,768,1
20230808,144400,24896531,773,773,773,773,0
20230808,144300,24896531,773,773,773,773,0
20230808,144200,24896531,773,773,773,773,0
20230808,144100,24896531,773,773,773,773,1
20230808,144000,24895758,768,768,768,768,0
20230808,143900,24895758,768,768,768,768,0
20230808,143800,24895758,768,768,768,768,0
20230808,143700,24895758,768,768,768,768,0
20230808,143600,24895758,768,768,768,768,0
20230808,143500,24895758,768,768,768,768,0
20230808,143400,24895758,768,768,768,768,0
20230808,143300,24895758,768,768,768,768,0
20230808,143200,24895758,768,768,768,768,0
20230808,143100,24895758,768,768,768,768,0
20230808,143000,24895758,768,768,768,768,0
20230808,142900,24895758,768,768,768,768,588
20230808,142800,24444174,774,774,774,774,0
20230808,142700,24444174,774,774,774,774,0
20230808,142600,24444174,774,770,774,770,470
20230808,142500,24081300,769,769,769,769,0
20230808,142400,24081300,769,769,769,769,0
20230808,142300,24081300,769,769,769,769,0
20230808,142200,24081300,769,769,769,769,0
20230808,142100,24081300,769,769,769,769,55
20230808,142000,24039005,769,769,769,769,20
20230808,141900,24023625,769,769,769,769,0
20230808,141800,24023625,769,769,769,769,0
20230808,141700,24023625,769,769,769,769,0
20230808,141600,24023625,769,769,769,769,0
20230808,141500,24023625,769,769,769,769,0
20230808,141400,24023625,769,769,769,769,0
20230808,141300,24023625,769,769,769,769,0
20230808,141200,24023625,769,769,769,769,1
20230808,141100,24022856,769,769,769,769,3
20230808,141000,24020549,769,769,769,769,0
20230808,140900,24020549,769,769,769,769,1
20230808,140800,24019780,768,768,768,768,5
20230808,140700,24015940,768,768,768,768,83
20230808,140600,23952196,768,768,768,768,80
20230808,140500,23890756,769,769,769,769,2187
20230808,140400,22208953,770,770,770,770,0
20230808,140300,22208953,770,770,770,770,0
20230808,140200,22208953,770,770,770,770,0
20230808,140100,22208953,770,770,770,770,0
20230808,140000,22208953,770,770,770,770,0
20230808,135900,22208953,770,770,770,770,0
20230808,135800,22208953,770,770,770,770,0
20230808,135700,22208953,770,770,770,770,1
20230808,135600,22208183,769,769,769,769,0
20230808,135500,22208183,769,769,769,769,0
20230808,135400,22208183,769,769,769,769,0
20230808,135300,22208183,769,770,770,769,8
20230808,135200,22202028,770,770,770,770,8
20230808,135100,22195868,770,769,770,769,128
20230808,135000,22097435,771,771,771,771,0
20230808,134900,22097435,771,771,771,771,0
20230808,134800,22097435,771,771,771,771,0
20230808,134700,22097435,771,771,771,771,0
20230808,134600,22097435,771,771,771,771,0
20230808,134500,22097435,771,771,771,771,0
20230808,134400,22097435,771,771,771,771,0
20230808,134300,22097435,771,771,771,771,1
20230808,134200,22096664,770,770,770,770,1
20230808,134100,22095894,769,769,769,769,0
20230808,134000,22095894,769,769,769,769,1
20230808,133900,22095125,771,771,771,771,50
20230808,133800,22056575,771,771,771,771,0
20230808,133700,22056575,771,771,771,771,0
20230808,133600,22056575,771,771,771,771,0
20230808,133500,22056575,771,771,771,771,0
20230808,133400,22056575,771,771,771,771,0
20230808,133300,22056575,771,771,771,771,0
20230808,133200,22056575,771,771,771,771,0
20230808,133100,22056575,771,771,771,771,1
20230808,133000,22055804,771,771,771,771,0
20230808,132900,22055804,771,771,771,771,0
20230808,132800,22055804,771,771,771,771,0
20230808,132700,22055804,771,771,771,771,0
20230808,132600,22055804,771,771,771,771,0
20230808,132500,22055804,771,771,771,771,0
20230808,132400,22055804,771,771,771,771,1
20230808,132300,22055033,769,769,769,769,475
20230808,132200,21689758,769,769,769,769,0
20230808,132100,21689758,769,769,769,769,0
20230808,132000,21689758,769,769,769,769,0
20230808,131900,21689758,769,769,769,769,0
20230808,131800,21689758,769,769,769,769,1
20230808,131700,21688989,768,768,768,768,0
20230808,131600,21688989,768,768,768,768,1
20230808,131500,21688221,769,769,769,769,0
20230808,131400,21688221,769,769,769,769,0
20230808,131300,21688221,769,769,769,769,0
20230808,131200,21688221,769,769,769,769,0
20230808,131100,21688221,769,769,769,769,0
20230808,131000,21688221,769,769,769,769,0
20230808,130900,21688221,769,769,769,769,35
20230808,130800,21661306,768,768,768,768,0
20230808,130700,21661306,768,768,768,768,0
20230808,130600,21661306,768,768,768,768,0
20230808,130500,21661306,768,768,768,768,0
20230808,130400,21661306,768,768,768,768,0
20230808,130300,21661306,768,768,768,768,122
20230808,130200,21567610,768,768,768,768,0
20230808,130100,21567610,768,768,768,768,0
20230808,130000,21567610,768,768,768,768,0
20230808,125900,21567610,768,768,768,768,0
20230808,125800,21567610,768,768,768,768,0
20230808,125700,21567610,768,768,768,768,0
20230808,125600,21567610,768,768,768,768,0
20230808,125500,21567610,768,768,768,768,200
20230808,125400,21414010,768,768,768,768,0
20230808,125300,21414010,768,768,768,768,0
20230808,125200,21414010,768,768,768,768,0
20230808,125100,21414010,768,768,768,768,0
20230808,125000,21414010,768,768,768,768,0
20230808,124900,21414010,768,768,768,768,0
20230808,124800,21414010,768,768,768,768,0
20230808,124700,21414010,768,768,768,768,100
20230808,124600,21337210,768,768,768,768,0
20230808,124500,21337210,768,768,768,768,50
20230808,124400,21298810,766,766,766,766,0
20230808,124300,21298810,766,766,766,766,0
20230808,124200,21298810,766,766,766,766,1655
20230808,124100,20031080,766,767,767,766,500
20230808,124000,19648071,768,768,768,768,0
20230808,123900,19648071,768,768,768,768,0
20230808,123800,19648071,768,768,768,768,0
20230808,123700,19648071,768,768,768,768,0
20230808,123600,19648071,768,768,768,768,0
20230808,123500,19648071,768,768,768,768,0
20230808,123400,19648071,768,768,768,768,0
20230808,123300,19648071,768,768,768,768,0
20230808,123200,19648071,768,768,768,768,0
20230808,123100,19648071,768,768,768,768,0
20230808,123000,19648071,768,768,768,768,0
20230808,122900,19648071,768,768,768,768,0
20230808,122800,19648071,768,768,768,768,0
20230808,122700,19648071,768,768,768,768,0
20230808,122600,19648071,768,768,768,768,0
20230808,122500,19648071,768,768,768,768,0
20230808,122400,19648071,768,768,768,768,0
20230808,122300,19648071,768,768,768,768,0
20230808,122200,19648071,768,768,768,768,0
20230808,122100,19648071,768,768,768,768,0
20230808,122000,19648071,768,768,768,768,0
20230808,121900,19648071,768,768,768,768,0
20230808,121800,19648071,768,768,768,768,0
20230808,121700,19648071,768,768,768,768,1
20230808,121600,19647303,766,766,766,766,0
20230808,121500,19647303,766,766,766,766,0
20230808,121400,19647303,766,766,766,766,0
20230808,121300,19647303,766,766,766,766,0
20230808,121200,19647303,766,767,767,766,300
20230808,121100,19417405,768,768,768,768,0
20230808,121000,19417405,768,768,768,768,0
20230808,120900,19417405,768,768,768,768,0
20230808,120800,19417405,768,768,768,768,0
20230808,120700,19417405,768,768,768,768,0
20230808,120600,19417405,768,768,768,768,0
20230808,120500,19417405,768,768,768,768,0
20230808,120400,19417405,768,768,768,768,0
20230808,120300,19417405,768,768,768,768,0
20230808,120200,19417405,768,768,768,768,0
20230808,120100,19417405,768,768,768,768,1
20230808,120000,19416637,767,767,767,767,1
20230808,115900,19415870,768,768,768,768,0
20230808,115800,19415870,768,768,768,768,0
20230808,115700,19415870,768,768,768,768,0
20230808,115600,19415870,768,768,768,768,1
20230808,115500,19415102,767,767,767,767,0
20230808,115400,19415102,767,767,767,767,0
20230808,115300,19415102,767,767,767,767,0
20230808,115200,19415102,767,767,767,767,6
20230808,115100,19410500,768,768,768,768,0
20230808,115000,19410500,768,768,768,768,0
20230808,114900,19410500,768,768,768,768,0
20230808,114800,19410500,768,768,768,768,1
20230808,114700,19409732,766,765,766,765,672
20230808,114600,18894986,766,766,766,766,0
20230808,114500,18894986,766,765,766,765,100
20230808,114400,18818392,763,763,763,763,0
20230808,114300,18818392,763,763,763,763,0
20230808,114200,18818392,763,763,763,763,0
20230808,114100,18818392,763,763,763,763,0
20230808,114000,18818392,763,763,763,763,0
20230808,113900,18818392,763,763,763,763,168
20230808,113800,18690208,763,763,763,763,0
20230808,113700,18690208,763,763,763,763,2
20230808,113600,18688682,763,763,763,763,200
20230808,113500,18536082,762,762,762,762,0
20230808,113400,18536082,762,761,762,761,306
20230808,113300,18303009,761,761,761,761,0
20230808,113200,18303009,761,761,761,761,0
20230808,113100,18303009,761,761,761,761,1
20230808,113000,18302248,759,759,759,759,0
20230808,112900,18302248,759,759,759,759,0
20230808,112800,18302248,759,759,759,759,0
20230808,112700,18302248,759,759,759,759,0
20230808,112600,18302248,759,759,759,759,0
20230808,112500,18302248,759,759,759,759,0
20230808,112400,18302248,759,759,759,759,0
20230808,112300,18302248,759,759,759,759,0
20230808,112200,18302248,759,759,759,759,0
20230808,112100,18302248,759,759,759,759,0
20230808,112000,18302248,759,759,759,759,0
20230808,111900,18302248,759,760,760,759,172
20230808,111800,18171687,760,760,760,760,0
20230808,111700,18171687,760,760,760,760,0
20230808,111600,18171687,760,760,760,760,0
20230808,111500,18171687,760,760,760,760,0
20230808,111400,18171687,760,760,760,760,6
20230808,111300,18167127,760,760,760,760,0
20230808,111200,18167127,760,760,760,760,0
20230808,111100,18167127,760,760,760,760,0
20230808,111000,18167127,760,760,760,760,1030
20230808,110900,17384327,761,761,761,761,0
20230808,110800,17384327,761,761,761,761,10
20230808,110700,17376717,761,761,761,761,4
20230808,110600,17373673,760,760,760,760,0
20230808,110500,17373673,760,760,760,760,0
20230808,110400,17373673,760,760,760,760,0
20230808,110300,17373673,760,760,760,760,0
20230808,110200,17373673,760,760,760,760,1
20230808,110100,17372913,760,760,760,760,0
20230808,110000,17372913,760,760,760,760,0
20230808,105900,17372913,760,760,760,760,0
20230808,105800,17372913,760,761,761,760,2217
20230808,105700,15687992,760,760,760,760,0
20230808,105600,15687992,760,760,760,760,0
20230808,105500,15687992,760,760,760,760,0
20230808,105400,15687992,760,760,760,760,0
20230808,105300,15687992,760,760,760,760,20
20230808,105200,15672792,762,762,762,762,0
20230808,105100,15672792,762,762,762,762,3
20230808,105000,15670506,762,762,762,762,0
20230808,104900,15670506,762,762,762,762,7
20230808,104800,15665172,763,763,763,763,0
20230808,104700,15665172,763,763,763,763,0
20230808,104600,15665172,763,763,763,763,0
20230808,104500,15665172,763,763,763,763,0
20230808,104400,15665172,763,763,763,763,0
20230808,104300,15665172,763,763,763,763,0
20230808,104200,15665172,763,763,763,763,0
20230808,104100,15665172,763,763,763,763,1
20230808,104000,15664409,763,763,763,763,0
20230808,103900,15664409,763,763,763,763,0
20230808,103800,15664409,763,763,763,763,0
20230808,103700,15664409,763,763,763,763,0
20230808,103600,15664409,763,763,763,763,0
20230808,103500,15664409,763,763,763,763,0
20230808,103400,15664409,763,763,763,763,0
20230808,103300,15664409,763,763,763,763,1
20230808,103200,15663646,760,762,762,760,4004
20230808,103100,12620598,760,760,760,760,0
20230808,103000,12620598,760,760,760,760,885
20230808,102900,11947998,760,760,760,760,1
20230808,102800,11947238,761,761,761,761,811
20230808,102700,11330067,761,762,762,761,9
20230808,102600,11323210,762,762,762,762,9
20230808,102500,11316352,763,763,763,763,5
20230808,102400,11312537,763,763,763,763,0
20230808,102300,11312537,763,763,763,763,0
20230808,102200,11312537,763,763,763,763,1
20230808,102100,11311774,763,763,763,763,0
20230808,102000,11311774,763,763,763,763,15
20230808,101900,11300329,763,763,763,763,0
20230808,101800,11300329,763,763,763,763,2
20230808,101700,11298803,761,761,761,761,0
20230808,101600,11298803,761,761,761,761,3
20230808,101500,11296520,760,760,760,760,0
20230808,101400,11296520,760,760,760,760,0
20230808,101300,11296520,760,760,760,760,2118
20230808,101200,9686840,761,765,765,761,1062
20230808,101100,8878264,765,767,767,765,130
20230808,101000,8778683,767,767,767,767,138
20230808,100900,8672837,767,767,767,767,0
20230808,100800,8672837,767,767,767,767,0
20230808,100700,8672837,767,767,767,767,98
20230808,100600,8597671,767,768,768,767,76
20230808,100500,8539305,768,768,768,768,0
20230808,100400,8539305,768,768,768,768,0
20230808,100300,8539305,768,768,768,768,0
20230808,100200,8539305,768,768,768,768,70
20230808,100100,8485545,768,768,768,768,0
20230808,100000,8485545,768,768,768,768,0
20230808,095900,8485545,768,768,768,768,9
20230808,095800,8478633,768,767,768,767,103
20230808,095700,8399533,767,767,767,767,0
20230808,095600,8399533,767,767,767,767,5
20230808,095500,8395698,767,767,767,767,10
20230808,095400,8388028,767,767,767,767,4
20230808,095300,8384960,768,771,771,761,3113
20230808,095200,6000361,776,776,776,776,0
20230808,095100,6000361,776,776,776,776,0
20230808,095000,6000361,776,776,776,776,0
20230808,094900,6000361,776,776,776,776,0
20230808,094800,6000361,776,776,776,776,0
20230808,094700,6000361,776,776,776,776,0
20230808,094600,6000361,776,776,776,776,128
20230808,094500,5901033,779,779,779,779,0
20230808,094400,5901033,779,779,779,779,0
20230808,094300,5901033,779,779,779,779,0
20230808,094200,5901033,779,779,779,779,0
20230808,094100,5901033,779,779,779,779,0
20230808,094000,5901033,779,779,779,779,0
20230808,093900,5901033,779,779,779,779,0
20230808,093800,5901033,779,779,779,779,0
20230808,093700,5901033,779,771,779,771,494
20230808,093600,5520063,771,769,771,769,10
20230808,093500,5512359,769,768,769,768,754
20230808,093400,4933278,768,768,768,768,0
20230808,093300,4933278,768,768,768,768,0
20230808,093200,4933278,768,769,769,768,250
20230808,093100,4741036,770,770,770,770,42
20230808,093000,4708696,770,770,770,770,3
20230808,092900,4706386,770,770,770,770,0
20230808,092800,4706386,770,770,770,770,46
20230808,092700,4670966,770,770,770,770,10
20230808,092600,4663266,770,771,771,770,419
20230808,092500,4340635,771,771,771,770,570
20230808,092400,3901225,772,772,772,772,0
20230808,092300,3901225,772,772,772,770,3050
20230808,092200,1549271,772,772,772,772,0
20230808,092100,1549271,772,772,772,772,0
20230808,092000,1549271,772,772,772,772,0
20230808,091900,1549271,772,772,772,772,1
20230808,091800,1548499,772,772,772,772,12
20230808,091700,1539235,773,773,773,773,5
20230808,091600,1535370,780,780,780,780,0
20230808,091500,1535370,780,780,780,780,26
20230808,091400,1515090,780,780,780,780,0
20230808,091300,1515090,780,780,780,780,0
20230808,091200,1515090,780,780,780,780,1
20230808,091100,1514310,771,771,771,771,0
20230808,091000,1514310,771,771,771,771,0
20230808,090900,1514310,771,773,773,771,1001
20230808,090800,742215,780,780,780,780,0
20230808,090700,742215,780,780,780,780,0
20230808,090600,742215,780,780,780,780,1
20230808,090500,741435,781,781,781,781,4
20230808,090400,738311,781,781,781,781,30
20230808,090300,714881,781,781,781,781,1
20230808,090200,714100,772,772,772,772,6
20230808,090100,709468,772,772,772,772,0
20230808,090000,709468,772,772,772,772,919