stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,185600,31997236,780,780,780,780,945
20230811,185500,31997236,780,780,780,780,0
20230811,185400,31997236,780,780,780,780,0
20230811,185300,31997236,780,780,780,780,0
20230811,185200,31997236,780,780,780,780,0
20230811,185100,31997236,780,780,780,780,0
20230811,185000,31997236,780,780,780,780,0
20230811,184900,31997236,780,780,780,780,0
20230811,184800,31997236,780,780,780,780,0
20230811,184700,31997236,780,780,780,780,0
20230811,184600,31997236,780,780,780,780,0
20230811,184500,31997236,780,780,780,780,0
20230811,184400,31997236,780,780,780,780,0
20230811,184300,31997236,780,780,780,780,0
20230811,184200,31997236,780,780,780,780,0
20230811,184100,31997236,780,780,780,780,0
20230811,184000,31997236,780,780,780,780,0
20230811,183900,31997236,780,780,780,780,0
20230811,183800,31997236,780,780,780,780,0
20230811,183700,31997236,780,780,780,780,0
20230811,183600,31997236,780,780,780,780,0
20230811,183500,31997236,780,780,780,780,0
20230811,183400,31997236,780,780,780,780,0
20230811,183300,31997236,780,780,780,780,0
20230811,183200,31997236,780,780,780,780,0
20230811,183100,31997236,780,780,780,780,0
20230811,183000,31997236,780,780,780,780,0
20230811,182900,31997236,780,780,780,780,0
20230811,182800,31997236,780,780,780,780,0
20230811,182700,31997236,780,780,780,780,0
20230811,182600,31997236,780,780,780,780,945
20230811,182500,31997236,780,780,780,780,0
20230811,182400,31997236,780,780,780,780,0
20230811,182300,31997236,780,780,780,780,0
20230811,182200,31997236,780,780,780,780,0
20230811,182100,31997236,780,780,780,780,0
20230811,182000,31997236,780,780,780,780,0
20230811,181900,31997236,780,780,780,780,0
20230811,181800,31997236,780,780,780,780,0
20230811,181700,31997236,780,780,780,780,0
20230811,181600,31997236,780,780,780,780,0
20230811,181500,31997236,780,780,780,780,0
20230811,181400,31997236,780,780,780,780,0
20230811,181300,31997236,780,780,780,780,0
20230811,181200,31997236,780,780,780,780,0
20230811,181100,31997236,780,780,780,780,0
20230811,181000,31997236,780,780,780,780,0
20230811,180900,31997236,780,780,780,780,0
20230811,180800,31997236,780,780,780,780,0
20230811,180700,31997236,780,780,780,780,0
20230811,180600,31997236,780,780,780,780,0
20230811,180500,31997236,780,780,780,780,0
20230811,180400,31997236,780,780,780,780,0
20230811,180300,31997236,780,780,780,780,0
20230811,180200,31997236,780,780,780,780,0
20230811,180100,31997236,780,780,780,780,0
20230811,180000,31997236,780,780,780,780,0
20230811,175900,31997236,780,780,780,780,0
20230811,175800,31997236,780,780,780,780,0
20230811,175700,31997236,780,780,780,780,0
20230811,175600,31997236,780,780,780,780,945
20230811,175500,31997236,780,780,780,780,0
20230811,175400,31997236,780,780,780,780,0
20230811,175300,31997236,780,780,780,780,0
20230811,175200,31997236,780,780,780,780,0
20230811,175100,31997236,780,780,780,780,0
20230811,175000,31997236,780,780,780,780,0
20230811,174900,31997236,780,780,780,780,0
20230811,174800,31997236,780,780,780,780,0
20230811,174700,31997236,780,780,780,780,0
20230811,174600,31997236,780,780,780,780,0
20230811,174500,31997236,780,780,780,780,0
20230811,174400,31997236,780,780,780,780,0
20230811,174300,31997236,780,780,780,780,0
20230811,174200,31997236,780,780,780,780,0
20230811,174100,31997236,780,780,780,780,0
20230811,174000,31997236,780,780,780,780,0
20230811,173900,31997236,780,780,780,780,0
20230811,173800,31997236,780,780,780,780,0
20230811,173700,31997236,780,780,780,780,0
20230811,173600,31997236,780,780,780,780,0
20230811,173500,31997236,780,780,780,780,0
20230811,173400,31997236,780,780,780,780,0
20230811,173300,31997236,780,780,780,780,0
20230811,173200,31997236,780,780,780,780,0
20230811,173100,31997236,780,780,780,780,0
20230811,173000,31997236,780,780,780,780,0
20230811,172900,31997236,780,780,780,780,0
20230811,172800,31997236,780,780,780,780,0
20230811,172700,31997236,780,780,780,780,0
20230811,172600,31997236,780,780,780,780,945
20230811,172500,31997236,780,780,780,780,0
20230811,172400,31997236,780,780,780,780,0
20230811,172300,31997236,780,780,780,780,0
20230811,172200,31997236,780,780,780,780,0
20230811,172100,31997236,780,780,780,780,0
20230811,172000,31997236,780,780,780,780,0
20230811,171900,31997236,780,780,780,780,0
20230811,171800,31997236,780,780,780,780,0
20230811,171700,31997236,780,780,780,780,0
20230811,171600,31997236,780,780,780,780,0
20230811,171500,31997236,780,780,780,780,0
20230811,171400,31997236,780,780,780,780,0
20230811,171300,31997236,780,780,780,780,0
20230811,171200,31997236,780,780,780,780,0
20230811,171100,31997236,780,780,780,780,0
20230811,171000,31997236,780,780,780,780,0
20230811,170900,31997236,780,780,780,780,0
20230811,170800,31997236,780,780,780,780,0
20230811,170700,31997236,780,780,780,780,0
20230811,170600,31997236,780,780,780,780,0
20230811,170500,31997236,780,780,780,780,0
20230811,170400,31997236,780,780,780,780,0
20230811,170300,31997236,780,780,780,780,0
20230811,170200,31997236,780,780,780,780,0
20230811,170100,31997236,780,780,780,780,0
20230811,170000,31997236,780,780,780,780,0
20230811,165900,31997236,780,780,780,780,0
20230811,165800,31997236,780,780,780,780,0
20230811,165700,31997236,780,780,780,780,0
20230811,165600,31997236,780,780,780,780,945
20230811,165500,31997236,780,780,780,780,0
20230811,165400,31997236,780,780,780,780,0
20230811,165300,31997236,780,780,780,780,0
20230811,165200,31997236,780,780,780,780,0
20230811,165100,31997236,780,780,780,780,0
20230811,165000,31997236,780,780,780,780,0
20230811,164900,31997236,780,780,780,780,0
20230811,164800,31997236,780,780,780,780,0
20230811,164700,31997236,780,780,780,780,0
20230811,164600,31997236,780,780,780,780,0
20230811,164500,31997236,780,780,780,780,0
20230811,164400,31997236,780,780,780,780,0
20230811,164300,31997236,780,780,780,780,0
20230811,164200,31997236,780,780,780,780,0
20230811,164100,31997236,780,780,780,780,0
20230811,164000,31997236,780,780,780,780,0
20230811,163900,31997236,780,780,780,780,0
20230811,163800,31997236,780,780,780,780,0
20230811,163700,31997236,780,780,780,780,0
20230811,163600,31997236,780,780,780,780,0
20230811,163500,31997236,780,780,780,780,0
20230811,163400,31997236,780,780,780,780,0
20230811,163300,31997236,780,780,780,780,0
20230811,163200,31997236,780,780,780,780,0
20230811,163100,31997236,780,780,780,780,0
20230811,163000,31997236,780,780,780,780,0
20230811,162900,31997236,780,780,780,780,0
20230811,162800,31997236,780,780,780,780,0
20230811,162700,31997236,780,780,780,780,0
20230811,162600,31997236,780,780,780,780,945
20230811,162500,31997236,780,780,780,780,0
20230811,162400,31997236,780,780,780,780,0
20230811,162300,31997236,780,780,780,780,0
20230811,162200,31997236,780,780,780,780,0
20230811,162100,31997236,780,780,780,780,0
20230811,162000,31997236,780,780,780,780,0
20230811,161900,31997236,780,780,780,780,0
20230811,161800,31997236,780,780,780,780,0
20230811,161700,31997236,780,780,780,780,0
20230811,161600,31997236,780,780,780,780,0
20230811,161500,31997236,780,780,780,780,0
20230811,161400,31997236,780,780,780,780,0
20230811,161300,31997236,780,780,780,780,0
20230811,161200,31997236,780,780,780,780,0
20230811,161100,31997236,780,780,780,780,0
20230811,161000,31997236,780,780,780,780,0
20230811,160900,31997236,780,780,780,780,0
20230811,160800,31997236,780,780,780,780,0
20230811,160700,31997236,780,780,780,780,0
20230811,160600,31997236,780,780,780,780,0
20230811,160500,31997236,780,780,780,780,0
20230811,160400,31997236,780,780,780,780,0
20230811,160300,31997236,780,780,780,780,0
20230811,160200,31997236,780,780,780,780,0
20230811,160100,31997236,780,780,780,780,0
20230811,160000,31997236,780,780,780,780,0
20230811,155900,31997236,780,780,780,780,0
20230811,155800,31997236,780,780,780,780,0
20230811,155700,31997236,780,780,780,780,0
20230811,155600,31997236,780,780,780,780,945
20230811,155500,31997236,780,780,780,780,0
20230811,155400,31997236,780,780,780,780,0
20230811,155300,31997236,780,780,780,780,0
20230811,155200,31997236,780,780,780,780,0
20230811,155100,31997236,780,780,780,780,0
20230811,155000,31997236,780,780,780,780,0
20230811,154900,31997236,780,780,780,780,0
20230811,154800,31997236,780,780,780,780,0
20230811,154700,31997236,780,780,780,780,0
20230811,154600,31997236,780,780,780,780,0
20230811,154500,31997236,780,780,780,780,0
20230811,154400,31997236,780,780,780,780,0
20230811,154300,31997236,780,780,780,780,0
20230811,154200,31997236,780,780,780,780,0
20230811,154100,31997236,780,780,780,780,0
20230811,154000,31997236,780,780,780,780,0
20230811,153900,31997236,780,780,780,780,0
20230811,153800,31997236,780,780,780,780,0
20230811,153700,31997236,780,780,780,780,0
20230811,153600,31997236,780,780,780,780,0
20230811,153500,31997236,780,780,780,780,0
20230811,153400,31997236,780,780,780,780,0
20230811,153300,31997236,780,780,780,780,0
20230811,153200,31997236,780,780,780,780,0
20230811,153100,31997236,780,780,780,780,0
20230811,153000,31997236,780,780,780,780,945
20230811,152900,31260136,780,780,780,780,0
20230811,152800,31260136,780,780,780,780,0
20230811,152700,31260136,780,780,780,780,0
20230811,152600,31260136,780,780,780,780,0
20230811,152500,31260136,780,780,780,780,0
20230811,152400,31260136,780,780,780,780,0
20230811,152300,31260136,780,780,780,780,0
20230811,152200,31260136,780,780,780,780,0
20230811,152100,31260136,780,780,780,780,0
20230811,152000,31260136,780,780,780,780,0
20230811,151900,31260136,780,779,780,779,847
20230811,151800,30599623,780,780,780,780,0
20230811,151700,30599623,780,780,780,780,0
20230811,151600,30599623,780,780,780,780,0
20230811,151500,30599623,780,780,780,780,0
20230811,151400,30599623,780,780,780,780,1300
20230811,151300,29585623,780,780,780,780,0
20230811,151200,29585623,780,780,780,780,0
20230811,151100,29585623,780,780,780,780,1
20230811,151000,29584843,779,779,779,779,0
20230811,150900,29584843,779,780,780,779,27
20230811,150800,29563808,780,780,780,780,0
20230811,150700,29563808,780,780,780,780,66
20230811,150600,29512328,780,780,780,780,0
20230811,150500,29512328,780,780,780,780,0
20230811,150400,29512328,780,780,780,780,3
20230811,150300,29509988,779,779,779,779,0
20230811,150200,29509988,779,779,779,779,0
20230811,150100,29509988,779,779,779,779,0
20230811,150000,29509988,779,779,779,779,0
20230811,145900,29509988,779,779,779,779,0
20230811,145800,29509988,779,779,779,779,0
20230811,145700,29509988,779,779,779,779,0
20230811,145600,29509988,779,779,779,779,0
20230811,145500,29509988,779,779,779,779,0
20230811,145400,29509988,779,779,779,779,0
20230811,145300,29509988,779,779,779,779,0
20230811,145200,29509988,779,779,779,779,0
20230811,145100,29509988,779,779,779,779,6
20230811,145000,29505314,780,780,780,780,26
20230811,144900,29485034,780,780,780,780,0
20230811,144800,29485034,780,780,780,780,0
20230811,144700,29485034,780,780,780,780,0
20230811,144600,29485034,780,780,780,780,0
20230811,144500,29485034,780,780,780,780,0
20230811,144400,29485034,780,779,780,779,279
20230811,144300,29267643,779,779,779,779,5
20230811,144200,29263748,780,780,780,780,1
20230811,144100,29262968,780,780,780,780,1
20230811,144000,29262188,779,779,779,779,309
20230811,143900,29021477,779,779,779,779,500
20230811,143800,28631977,780,780,780,780,43
20230811,143700,28598437,780,780,780,780,0
20230811,143600,28598437,780,780,780,780,1500
20230811,143500,27428437,781,781,781,781,200
20230811,143400,27272237,781,781,781,781,5
20230811,143300,27268332,781,781,781,781,0
20230811,143200,27268332,781,781,781,781,1
20230811,143100,27267551,782,782,782,782,0
20230811,143000,27267551,782,782,782,782,0
20230811,142900,27267551,782,782,782,782,0
20230811,142800,27267551,782,782,782,782,0
20230811,142700,27267551,782,782,782,782,0
20230811,142600,27267551,782,782,782,782,0
20230811,142500,27267551,782,782,782,782,0
20230811,142400,27267551,782,782,782,782,10
20230811,142300,27259731,782,782,782,782,0
20230811,142200,27259731,782,782,782,782,1
20230811,142100,27258949,782,782,782,782,14
20230811,142000,27248001,781,781,781,781,0
20230811,141900,27248001,781,781,781,781,200
20230811,141800,27091801,781,781,781,781,4000
20230811,141700,23967801,782,782,782,782,1219
20230811,141600,23014543,783,783,783,783,0
20230811,141500,23014543,783,783,783,783,0
20230811,141400,23014543,783,783,783,783,0
20230811,141300,23014543,783,783,783,783,0
20230811,141200,23014543,783,783,783,783,10
20230811,141100,23006713,783,783,783,783,17
20230811,141000,22993402,783,783,783,783,0
20230811,140900,22993402,783,783,783,783,0
20230811,140800,22993402,783,783,783,783,34
20230811,140700,22966780,783,783,783,783,0
20230811,140600,22966780,783,783,783,783,0
20230811,140500,22966780,783,783,783,783,0
20230811,140400,22966780,783,783,783,783,0
20230811,140300,22966780,783,783,783,783,0
20230811,140200,22966780,783,783,783,783,0
20230811,140100,22966780,783,783,783,783,12
20230811,140000,22957384,783,783,783,783,21
20230811,135900,22940941,783,783,783,783,12
20230811,135800,22931545,783,783,783,783,0
20230811,135700,22931545,783,783,783,783,0
20230811,135600,22931545,783,783,783,783,791
20230811,135500,22312192,783,783,783,783,0
20230811,135400,22312192,783,783,783,783,0
20230811,135300,22312192,783,783,783,783,262
20230811,135200,22107046,784,784,784,784,0
20230811,135100,22107046,784,784,784,784,0
20230811,135000,22107046,784,784,784,784,0
20230811,134900,22107046,784,784,784,784,0
20230811,134800,22107046,784,784,784,784,0
20230811,134700,22107046,784,784,784,784,0
20230811,134600,22107046,784,784,784,784,0
20230811,134500,22107046,784,784,784,784,0
20230811,134400,22107046,784,784,784,784,0
20230811,134300,22107046,784,784,784,784,0
20230811,134200,22107046,784,784,784,784,1
20230811,134100,22106262,783,783,783,783,0
20230811,134000,22106262,783,783,783,783,0
20230811,133900,22106262,783,783,783,783,0
20230811,133800,22106262,783,783,783,783,0
20230811,133700,22106262,783,783,783,783,0
20230811,133600,22106262,783,783,783,783,100
20230811,133500,22027962,783,783,783,783,15
20230811,133400,22016217,784,784,784,784,0
20230811,133300,22016217,784,784,784,784,15
20230811,133200,22004457,784,784,784,784,0
20230811,133100,22004457,784,784,784,784,0
20230811,133000,22004457,784,784,784,784,0
20230811,132900,22004457,784,784,784,784,0
20230811,132800,22004457,784,784,784,784,0
20230811,132700,22004457,784,784,784,784,0
20230811,132600,22004457,784,784,784,784,0
20230811,132500,22004457,784,784,784,784,5
20230811,132400,22000537,784,784,784,784,1
20230811,132300,21999753,784,784,784,784,0
20230811,132200,21999753,784,784,784,784,0
20230811,132100,21999753,784,784,784,784,0
20230811,132000,21999753,784,784,784,784,0
20230811,131900,21999753,784,784,784,784,0
20230811,131800,21999753,784,784,784,784,0
20230811,131700,21999753,784,784,784,784,0
20230811,131600,21999753,784,784,784,784,0
20230811,131500,21999753,784,784,784,784,0
20230811,131400,21999753,784,784,784,784,0
20230811,131300,21999753,784,784,784,784,0
20230811,131200,21999753,784,784,784,784,0
20230811,131100,21999753,784,784,784,784,0
20230811,131000,21999753,784,784,784,784,0
20230811,130900,21999753,784,784,784,784,0
20230811,130800,21999753,784,784,784,784,0
20230811,130700,21999753,784,784,784,784,1
20230811,130600,21998969,781,781,781,781,0
20230811,130500,21998969,781,781,781,781,0
20230811,130400,21998969,781,781,781,781,0
20230811,130300,21998969,781,781,781,781,0
20230811,130200,21998969,781,781,781,781,0
20230811,130100,21998969,781,781,781,781,0
20230811,130000,21998969,781,781,781,781,0
20230811,125900,21998969,781,781,781,781,0
20230811,125800,21998969,781,781,781,781,0
20230811,125700,21998969,781,781,781,781,0
20230811,125600,21998969,781,781,781,781,0
20230811,125500,21998969,781,783,783,781,3
20230811,125400,21996623,784,784,784,784,45
20230811,125300,21961343,784,784,784,784,20
20230811,125200,21945663,784,784,784,784,70
20230811,125100,21890783,784,784,784,784,71
20230811,125000,21835119,784,784,784,784,0
20230811,124900,21835119,784,784,784,784,0
20230811,124800,21835119,784,784,784,784,0
20230811,124700,21835119,784,784,784,784,0
20230811,124600,21835119,784,784,784,784,0
20230811,124500,21835119,784,784,784,784,0
20230811,124400,21835119,784,784,784,784,0
20230811,124300,21835119,784,784,784,784,0
20230811,124200,21835119,784,784,784,784,0
20230811,124100,21835119,784,784,784,784,0
20230811,124000,21835119,784,784,784,780,306
20230811,123900,21596415,781,781,781,781,0
20230811,123800,21596415,781,782,782,781,1170
20230811,123700,20682567,781,781,781,781,0
20230811,123600,20682567,781,781,781,781,0
20230811,123500,20682567,781,781,781,781,0
20230811,123400,20682567,781,781,781,781,0
20230811,123300,20682567,781,781,781,781,0
20230811,123200,20682567,781,781,781,781,100
20230811,123100,20604467,782,782,782,782,0
20230811,123000,20604467,782,783,783,782,11
20230811,122900,20595864,782,782,782,782,0
20230811,122800,20595864,782,782,782,782,0
20230811,122700,20595864,782,782,782,782,0
20230811,122600,20595864,782,782,782,782,0
20230811,122500,20595864,782,782,782,782,0
20230811,122400,20595864,782,782,782,782,0
20230811,122300,20595864,782,782,782,782,0
20230811,122200,20595864,782,782,782,782,0
20230811,122100,20595864,782,782,782,782,0
20230811,122000,20595864,782,782,782,782,0
20230811,121900,20595864,782,782,782,782,0
20230811,121800,20595864,782,782,782,782,0
20230811,121700,20595864,782,782,782,782,0
20230811,121600,20595864,782,782,782,782,352
20230811,121500,20320600,782,782,782,782,0
20230811,121400,20320600,782,782,782,782,1000
20230811,121300,19538600,782,782,782,782,0
20230811,121200,19538600,782,782,782,782,0
20230811,121100,19538600,782,782,782,782,0
20230811,121000,19538600,782,782,782,782,0
20230811,120900,19538600,782,782,782,782,0
20230811,120800,19538600,782,782,782,782,0
20230811,120700,19538600,782,782,782,782,0
20230811,120600,19538600,782,782,782,782,0
20230811,120500,19538600,782,782,782,782,0
20230811,120400,19538600,782,782,782,782,0
20230811,120300,19538600,782,782,782,782,0
20230811,120200,19538600,782,782,782,782,0
20230811,120100,19538600,782,782,782,782,300
20230811,120000,19304000,783,783,783,783,0
20230811,115900,19304000,783,783,783,783,0
20230811,115800,19304000,783,783,783,783,0
20230811,115700,19304000,783,783,783,783,15
20230811,115600,19292255,783,783,783,783,0
20230811,115500,19292255,783,783,783,783,0
20230811,115400,19292255,783,783,783,783,0
20230811,115300,19292255,783,783,783,783,1000
20230811,115200,18509255,783,783,783,783,0
20230811,115100,18509255,783,783,783,783,0
20230811,115000,18509255,783,783,783,783,0
20230811,114900,18509255,783,783,783,783,0
20230811,114800,18509255,783,783,783,783,0
20230811,114700,18509255,783,783,783,783,0
20230811,114600,18509255,783,783,783,783,0
20230811,114500,18509255,783,783,783,783,0
20230811,114400,18509255,783,783,783,783,0
20230811,114300,18509255,783,783,783,783,0
20230811,114200,18509255,783,783,783,783,0
20230811,114100,18509255,783,783,783,783,0
20230811,114000,18509255,783,783,783,783,0
20230811,113900,18509255,783,783,783,783,0
20230811,113800,18509255,783,783,783,783,0
20230811,113700,18509255,783,783,783,783,0
20230811,113600,18509255,783,783,783,783,78
20230811,113500,18448181,783,783,783,783,0
20230811,113400,18448181,783,783,783,783,0
20230811,113300,18448181,783,783,783,783,0
20230811,113200,18448181,783,783,783,783,0
20230811,113100,18448181,783,783,783,783,0
20230811,113000,18448181,783,783,783,783,0
20230811,112900,18448181,783,783,783,783,0
20230811,112800,18448181,783,783,783,783,0
20230811,112700,18448181,783,783,783,783,0
20230811,112600,18448181,783,783,783,783,0
20230811,112500,18448181,783,783,783,783,0
20230811,112400,18448181,783,783,783,783,22
20230811,112300,18430955,783,783,783,783,0
20230811,112200,18430955,783,783,783,783,0
20230811,112100,18430955,783,783,783,783,0
20230811,112000,18430955,783,783,783,783,0
20230811,111900,18430955,783,783,783,783,0
20230811,111800,18430955,783,783,783,783,0
20230811,111700,18430955,783,783,783,783,0
20230811,111600,18430955,783,783,783,783,0
20230811,111500,18430955,783,783,783,783,40
20230811,111400,18399635,785,785,785,785,0
20230811,111300,18399635,785,785,785,785,0
20230811,111200,18399635,785,785,785,785,34
20230811,111100,18372945,785,785,785,785,0
20230811,111000,18372945,785,785,785,785,0
20230811,110900,18372945,785,785,785,785,4
20230811,110800,18369805,785,785,785,785,0
20230811,110700,18369805,785,785,785,785,10
20230811,110600,18361955,784,784,784,784,0
20230811,110500,18361955,784,784,784,784,0
20230811,110400,18361955,784,784,784,784,0
20230811,110300,18361955,784,784,784,784,0
20230811,110200,18361955,784,784,784,784,0
20230811,110100,18361955,784,784,784,784,0
20230811,110000,18361955,784,784,784,784,0
20230811,105900,18361955,784,784,784,784,0
20230811,105800,18361955,784,784,784,784,4
20230811,105700,18358819,783,783,783,783,660
20230811,105600,17842039,784,784,784,784,161
20230811,105500,17715815,784,784,784,784,0
20230811,105400,17715815,784,784,784,784,0
20230811,105300,17715815,784,784,784,784,0
20230811,105200,17715815,784,784,784,784,0
20230811,105100,17715815,784,784,784,784,0
20230811,105000,17715815,784,784,784,784,0
20230811,104900,17715815,784,784,784,784,9
20230811,104800,17708759,784,784,784,784,850
20230811,104700,17042359,784,784,784,784,0
20230811,104600,17042359,784,784,784,784,100
20230811,104500,16963959,784,784,784,784,1170
20230811,104400,16046679,783,783,783,783,147
20230811,104300,15931578,783,783,783,783,110
20230811,104200,15845448,783,783,783,783,40
20230811,104100,15814128,784,784,784,784,30
20230811,104000,15790608,784,784,784,784,5
20230811,103900,15786688,782,782,782,782,0
20230811,103800,15786688,782,782,782,782,0
20230811,103700,15786688,782,782,782,782,0
20230811,103600,15786688,782,782,782,782,0
20230811,103500,15786688,782,782,782,782,17
20230811,103400,15773394,782,782,782,782,1530
20230811,103300,14576934,782,782,782,782,0
20230811,103200,14576934,782,782,782,782,0
20230811,103100,14576934,782,782,782,782,780
20230811,103000,13966974,778,778,778,778,0
20230811,102900,13966974,778,778,778,778,0
20230811,102800,13966974,778,778,778,778,0
20230811,102700,13966974,778,778,778,778,0
20230811,102600,13966974,778,778,778,778,0
20230811,102500,13966974,778,778,778,778,0
20230811,102400,13966974,778,778,778,778,0
20230811,102300,13966974,778,778,778,778,0
20230811,102200,13966974,778,778,778,778,0
20230811,102100,13966974,778,778,778,778,3009
20230811,102000,11625972,778,778,778,778,0
20230811,101900,11625972,778,778,778,778,0
20230811,101800,11625972,778,777,778,777,5075
20230811,101700,7682686,777,777,777,777,0
20230811,101600,7682686,777,777,777,777,0
20230811,101500,7682686,777,777,777,776,1322
20230811,101400,6656019,777,777,777,777,1
20230811,101300,6655242,778,778,778,777,10
20230811,101200,6647463,780,780,780,780,10
20230811,101100,6639663,780,780,780,780,0
20230811,101000,6639663,780,780,780,780,0
20230811,100900,6639663,780,780,780,780,0
20230811,100800,6639663,780,780,780,780,0
20230811,100700,6639663,780,780,780,780,0
20230811,100600,6639663,780,780,780,780,0
20230811,100500,6639663,780,780,780,780,0
20230811,100400,6639663,780,780,780,780,0
20230811,100300,6639663,780,780,780,780,186
20230811,100200,6494583,780,780,780,780,0
20230811,100100,6494583,780,778,780,778,472
20230811,100000,6127361,778,778,778,778,0
20230811,095900,6127361,778,778,778,778,101
20230811,095800,6048783,778,778,778,778,0
20230811,095700,6048783,778,778,778,778,0
20230811,095600,6048783,778,778,778,778,204
20230811,095500,5890071,778,778,778,778,6
20230811,095400,5885403,778,778,778,778,9
20230811,095300,5878401,778,778,778,778,6
20230811,095200,5873733,778,778,778,778,15
20230811,095100,5862063,778,778,778,778,10
20230811,095000,5854283,778,778,778,778,6
20230811,094900,5849615,778,779,779,778,120
20230811,094800,5756244,780,780,780,780,0
20230811,094700,5756244,780,780,780,780,0
20230811,094600,5756244,780,780,780,780,0
20230811,094500,5756244,780,782,782,780,893
20230811,094400,5059700,780,780,780,780,0
20230811,094300,5059700,780,780,780,780,0
20230811,094200,5059700,780,780,780,780,0
20230811,094100,5059700,780,780,780,780,0
20230811,094000,5059700,780,780,780,780,0
20230811,093900,5059700,780,781,781,780,37
20230811,093800,5030815,784,784,784,784,0
20230811,093700,5030815,784,784,784,784,0
20230811,093600,5030815,784,784,784,784,0
20230811,093500,5030815,784,784,784,784,0
20230811,093400,5030815,784,784,784,784,12
20230811,093300,5021407,784,784,784,784,1
20230811,093200,5020623,784,784,784,784,10
20230811,093100,5012783,784,784,784,784,0
20230811,093000,5012783,784,784,784,784,100
20230811,092900,4934383,784,784,784,784,0
20230811,092800,4934383,784,783,784,783,11
20230811,092700,4925760,784,784,784,784,0
20230811,092600,4925760,784,784,784,784,0
20230811,092500,4925760,784,784,784,784,0
20230811,092400,4925760,784,784,784,784,0
20230811,092300,4925760,784,784,784,784,5
20230811,092200,4921840,787,787,787,787,0
20230811,092100,4921840,787,787,787,787,0
20230811,092000,4921840,787,787,787,787,0
20230811,091900,4921840,787,787,787,787,0
20230811,091800,4921840,787,787,787,787,0
20230811,091700,4921840,787,787,787,787,0
20230811,091600,4921840,787,787,787,787,0
20230811,091500,4921840,787,787,787,787,0
20230811,091400,4921840,787,787,787,787,0
20230811,091300,4921840,787,787,787,787,0
20230811,091200,4921840,787,787,787,787,4
20230811,091100,4918692,788,788,788,788,0
20230811,091000,4918692,788,788,788,788,0
20230811,090900,4918692,788,788,788,788,1
20230811,090800,4917904,775,775,775,775,0
20230811,090700,4917904,775,775,775,775,1997
20230811,090600,3370229,790,790,790,790,4
20230811,090500,3367069,790,790,790,790,12
20230811,090400,3357589,792,792,792,792,50
20230811,090300,3317989,793,793,793,793,3
20230811,090200,3315610,772,788,788,772,4077
20230811,090100,158795,794,794,794,794,0
20230811,090000,158795,794,794,794,793,200