stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185700,73645594,388,388,388,388,5650
20230807,185600,73645594,388,388,388,388,0
20230807,185500,73645594,388,388,388,388,0
20230807,185400,73645594,388,388,388,388,0
20230807,185300,73645594,388,388,388,388,0
20230807,185200,73645594,388,388,388,388,0
20230807,185100,73645594,388,388,388,388,0
20230807,185000,73645594,388,388,388,388,0
20230807,184900,73645594,388,388,388,388,0
20230807,184800,73645594,388,388,388,388,0
20230807,184700,73645594,388,388,388,388,0
20230807,184600,73645594,388,388,388,388,0
20230807,184500,73645594,388,388,388,388,0
20230807,184400,73645594,388,388,388,388,0
20230807,184300,73645594,388,388,388,388,0
20230807,184200,73645594,388,388,388,388,0
20230807,184100,73645594,388,388,388,388,0
20230807,184000,73645594,388,388,388,388,0
20230807,183900,73645594,388,388,388,388,0
20230807,183800,73645594,388,388,388,388,0
20230807,183700,73645594,388,388,388,388,0
20230807,183600,73645594,388,388,388,388,0
20230807,183500,73645594,388,388,388,388,0
20230807,183400,73645594,388,388,388,388,0
20230807,183300,73645594,388,388,388,388,0
20230807,183200,73645594,388,388,388,388,0
20230807,183100,73645594,388,388,388,388,0
20230807,183000,73645594,388,388,388,388,0
20230807,182900,73645594,388,388,388,388,0
20230807,182800,73645594,388,388,388,388,0
20230807,182700,73645594,388,388,388,388,5650
20230807,182600,73645594,388,388,388,388,0
20230807,182500,73645594,388,388,388,388,0
20230807,182400,73645594,388,388,388,388,0
20230807,182300,73645594,388,388,388,388,0
20230807,182200,73645594,388,388,388,388,0
20230807,182100,73645594,388,388,388,388,0
20230807,182000,73645594,388,388,388,388,0
20230807,181900,73645594,388,388,388,388,0
20230807,181800,73645594,388,388,388,388,0
20230807,181700,73645594,388,388,388,388,0
20230807,181600,73645594,388,388,388,388,0
20230807,181500,73645594,388,388,388,388,0
20230807,181400,73645594,388,388,388,388,0
20230807,181300,73645594,388,388,388,388,0
20230807,181200,73645594,388,388,388,388,0
20230807,181100,73645594,388,388,388,388,0
20230807,181000,73645594,388,388,388,388,0
20230807,180900,73645594,388,388,388,388,0
20230807,180800,73645594,388,388,388,388,0
20230807,180700,73645594,388,388,388,388,0
20230807,180600,73645594,388,388,388,388,0
20230807,180500,73645594,388,388,388,388,0
20230807,180400,73645594,388,388,388,388,0
20230807,180300,73645594,388,388,388,388,0
20230807,180200,73645594,388,388,388,388,0
20230807,180100,73645594,388,388,388,388,0
20230807,180000,73645594,388,388,388,388,0
20230807,175900,73645594,388,388,388,388,0
20230807,175800,73645594,388,388,388,388,0
20230807,175700,73645594,388,388,388,388,5650
20230807,175600,73645594,388,388,388,388,0
20230807,175500,73645594,388,388,388,388,0
20230807,175400,73645594,388,388,388,388,0
20230807,175300,73645594,388,388,388,388,0
20230807,175200,73645594,388,388,388,388,0
20230807,175100,73645594,388,388,388,388,0
20230807,175000,73645594,388,388,388,388,0
20230807,174900,73645594,388,388,388,388,0
20230807,174800,73645594,388,388,388,388,0
20230807,174700,73645594,388,388,388,388,0
20230807,174600,73645594,388,388,388,388,0
20230807,174500,73645594,388,388,388,388,0
20230807,174400,73645594,388,388,388,388,0
20230807,174300,73645594,388,388,388,388,0
20230807,174200,73645594,388,388,388,388,0
20230807,174100,73645594,388,388,388,388,0
20230807,174000,73645594,388,388,388,388,0
20230807,173900,73645594,388,388,388,388,0
20230807,173800,73645594,388,388,388,388,0
20230807,173700,73645594,388,388,388,388,0
20230807,173600,73645594,388,388,388,388,0
20230807,173500,73645594,388,388,388,388,0
20230807,173400,73645594,388,388,388,388,0
20230807,173300,73645594,388,388,388,388,0
20230807,173200,73645594,388,388,388,388,0
20230807,173100,73645594,388,388,388,388,0
20230807,173000,73645594,388,388,388,388,0
20230807,172900,73645594,388,388,388,388,0
20230807,172800,73645594,388,388,388,388,0
20230807,172700,73645594,388,388,388,388,5650
20230807,172600,73645594,388,388,388,388,0
20230807,172500,73645594,388,388,388,388,0
20230807,172400,73645594,388,388,388,388,0
20230807,172300,73645594,388,388,388,388,0
20230807,172200,73645594,388,388,388,388,0
20230807,172100,73645594,388,388,388,388,0
20230807,172000,73645594,388,388,388,388,0
20230807,171900,73645594,388,388,388,388,0
20230807,171800,73645594,388,388,388,388,0
20230807,171700,73645594,388,388,388,388,0
20230807,171600,73645594,388,388,388,388,0
20230807,171500,73645594,388,388,388,388,0
20230807,171400,73645594,388,388,388,388,0
20230807,171300,73645594,388,388,388,388,0
20230807,171200,73645594,388,388,388,388,0
20230807,171100,73645594,388,388,388,388,0
20230807,171000,73645594,388,388,388,388,0
20230807,170900,73645594,388,388,388,388,0
20230807,170800,73645594,388,388,388,388,0
20230807,170700,73645594,388,388,388,388,0
20230807,170600,73645594,388,388,388,388,0
20230807,170500,73645594,388,388,388,388,0
20230807,170400,73645594,388,388,388,388,0
20230807,170300,73645594,388,388,388,388,0
20230807,170200,73645594,388,388,388,388,0
20230807,170100,73645594,388,388,388,388,0
20230807,170000,73645594,388,388,388,388,0
20230807,165900,73645594,388,388,388,388,0
20230807,165800,73645594,388,388,388,388,0
20230807,165700,73645594,388,388,388,388,5650
20230807,165600,73645594,388,388,388,388,0
20230807,165500,73645594,388,388,388,388,0
20230807,165400,73645594,388,388,388,388,0
20230807,165300,73645594,388,388,388,388,0
20230807,165200,73645594,388,388,388,388,0
20230807,165100,73645594,388,388,388,388,0
20230807,165000,73645594,388,388,388,388,0
20230807,164900,73645594,388,388,388,388,0
20230807,164800,73645594,388,388,388,388,0
20230807,164700,73645594,388,388,388,388,0
20230807,164600,73645594,388,388,388,388,0
20230807,164500,73645594,388,388,388,388,0
20230807,164400,73645594,388,388,388,388,0
20230807,164300,73645594,388,388,388,388,0
20230807,164200,73645594,388,388,388,388,0
20230807,164100,73645594,388,388,388,388,0
20230807,164000,73645594,388,388,388,388,0
20230807,163900,73645594,388,388,388,388,0
20230807,163800,73645594,388,388,388,388,0
20230807,163700,73645594,388,388,388,388,0
20230807,163600,73645594,388,388,388,388,0
20230807,163500,73645594,388,388,388,388,0
20230807,163400,73645594,388,388,388,388,0
20230807,163300,73645594,388,388,388,388,0
20230807,163200,73645594,388,388,388,388,0
20230807,163100,73645594,388,388,388,388,0
20230807,163000,73645594,388,388,388,388,0
20230807,162900,73645594,388,388,388,388,0
20230807,162800,73645594,388,388,388,388,0
20230807,162700,73645594,388,388,388,388,5650
20230807,162600,73645594,388,388,388,388,0
20230807,162500,73645594,388,388,388,388,0
20230807,162400,73645594,388,388,388,388,0
20230807,162300,73645594,388,388,388,388,0
20230807,162200,73645594,388,388,388,388,0
20230807,162100,73645594,388,388,388,388,0
20230807,162000,73645594,388,388,388,388,0
20230807,161900,73645594,388,388,388,388,0
20230807,161800,73645594,388,388,388,388,0
20230807,161700,73645594,388,388,388,388,0
20230807,161600,73645594,388,388,388,388,0
20230807,161500,73645594,388,388,388,388,0
20230807,161400,73645594,388,388,388,388,0
20230807,161300,73645594,388,388,388,388,0
20230807,161200,73645594,388,388,388,388,0
20230807,161100,73645594,388,388,388,388,0
20230807,161000,73645594,388,388,388,388,0
20230807,160900,73645594,388,388,388,388,0
20230807,160800,73645594,388,388,388,388,0
20230807,160700,73645594,388,388,388,388,0
20230807,160600,73645594,388,388,388,388,0
20230807,160500,73645594,388,388,388,388,0
20230807,160400,73645594,388,388,388,388,0
20230807,160300,73645594,388,388,388,388,0
20230807,160200,73645594,388,388,388,388,0
20230807,160100,73645594,388,388,388,388,0
20230807,160000,73645594,388,388,388,388,0
20230807,155900,73645594,388,388,388,388,0
20230807,155800,73645594,388,388,388,388,0
20230807,155700,73645594,388,388,388,388,5650
20230807,155600,73645594,388,388,388,388,0
20230807,155500,73645594,388,388,388,388,0
20230807,155400,73645594,388,388,388,388,0
20230807,155300,73645594,388,388,388,388,0
20230807,155200,73645594,388,388,388,388,0
20230807,155100,73645594,388,388,388,388,0
20230807,155000,73645594,388,388,388,388,0
20230807,154900,73645594,388,388,388,388,0
20230807,154800,73645594,388,388,388,388,0
20230807,154700,73645594,388,388,388,388,0
20230807,154600,73645594,388,388,388,388,0
20230807,154500,73645594,388,388,388,388,0
20230807,154400,73645594,388,388,388,388,0
20230807,154300,73645594,388,388,388,388,0
20230807,154200,73645594,388,388,388,388,0
20230807,154100,73645594,388,388,388,388,0
20230807,154000,73645594,388,388,388,388,0
20230807,153900,73645594,388,388,388,388,0
20230807,153800,73645594,388,388,388,388,0
20230807,153700,73645594,388,388,388,388,0
20230807,153600,73645594,388,388,388,388,0
20230807,153500,73645594,388,388,388,388,0
20230807,153400,73645594,388,388,388,388,0
20230807,153300,73645594,388,388,388,388,0
20230807,153200,73645594,388,388,388,388,0
20230807,153100,73645594,388,388,388,388,0
20230807,153000,73645594,388,388,388,388,5650
20230807,152900,71453394,389,389,389,389,0
20230807,152800,71453394,389,389,389,389,0
20230807,152700,71453394,389,389,389,389,0
20230807,152600,71453394,389,389,389,389,0
20230807,152500,71453394,389,389,389,389,0
20230807,152400,71453394,389,389,389,389,0
20230807,152300,71453394,389,389,389,389,0
20230807,152200,71453394,389,389,389,389,0
20230807,152100,71453394,389,389,389,389,0
20230807,152000,71453394,389,389,389,389,0
20230807,151900,71453394,389,389,389,389,6
20230807,151800,71451060,387,387,387,387,0
20230807,151700,71451060,387,388,388,387,19095
20230807,151600,64061291,389,389,389,389,35
20230807,151500,64047676,389,389,389,389,0
20230807,151400,64047676,389,389,389,389,0
20230807,151300,64047676,389,389,389,389,0
20230807,151200,64047676,389,389,389,389,2
20230807,151100,64046898,389,389,389,389,0
20230807,151000,64046898,389,389,389,389,0
20230807,150900,64046898,389,389,389,389,1
20230807,150800,64046509,387,389,389,387,81
20230807,150700,64015100,387,387,387,387,100
20230807,150600,63976400,389,389,389,389,0
20230807,150500,63976400,389,389,389,389,0
20230807,150400,63976400,389,388,389,388,53
20230807,150300,63955835,389,389,389,389,1
20230807,150200,63955446,388,388,388,388,20
20230807,150100,63947686,389,389,389,389,0
20230807,150000,63947686,389,389,389,389,0
20230807,145900,63947686,389,389,389,389,0
20230807,145800,63947686,389,389,389,389,3
20230807,145700,63946519,388,388,388,388,0
20230807,145600,63946519,388,388,388,388,70
20230807,145500,63919359,389,388,389,388,52
20230807,145400,63899181,389,389,389,389,0
20230807,145300,63899181,389,389,389,389,0
20230807,145200,63899181,389,389,389,389,0
20230807,145100,63899181,389,389,389,389,0
20230807,145000,63899181,389,389,389,389,0
20230807,144900,63899181,389,389,389,389,0
20230807,144800,63899181,389,389,389,389,0
20230807,144700,63899181,389,389,389,389,0
20230807,144600,63899181,389,389,389,389,50
20230807,144500,63879731,387,387,387,387,0
20230807,144400,63879731,387,389,389,387,13
20230807,144300,63874686,386,387,387,386,3600
20230807,144200,62484723,387,388,388,387,3000
20230807,144100,61323715,389,389,389,389,0
20230807,144000,61323715,389,389,389,389,0
20230807,143900,61323715,389,389,389,389,0
20230807,143800,61323715,389,389,389,389,0
20230807,143700,61323715,389,389,389,389,0
20230807,143600,61323715,389,389,389,389,1
20230807,143500,61323326,388,389,389,388,12
20230807,143400,61318668,389,388,389,386,11539
20230807,143300,56862192,388,388,388,388,0
20230807,143200,56862192,388,388,388,388,0
20230807,143100,56862192,388,388,388,388,0
20230807,143000,56862192,388,388,388,388,0
20230807,142900,56862192,388,389,389,388,5002
20230807,142800,54921414,389,389,389,388,20
20230807,142700,54913652,387,388,388,387,600
20230807,142600,54681451,387,387,387,387,0
20230807,142500,54681451,387,387,387,387,0
20230807,142400,54681451,387,388,388,387,3
20230807,142300,54680289,388,389,389,388,3
20230807,142200,54679123,389,389,389,389,0
20230807,142100,54679123,389,389,389,389,0
20230807,142000,54679123,389,389,389,389,1
20230807,141900,54678734,387,387,387,387,0
20230807,141800,54678734,387,387,387,387,3
20230807,141700,54677573,389,389,389,389,2
20230807,141600,54676795,389,389,389,389,2
20230807,141500,54676017,387,387,387,387,0
20230807,141400,54676017,387,387,387,387,0
20230807,141300,54676017,387,387,387,387,0
20230807,141200,54676017,387,387,387,387,2
20230807,141100,54675243,389,389,389,389,0
20230807,141000,54675243,389,389,389,389,0
20230807,140900,54675243,389,387,389,387,7002
20230807,140800,51965465,389,389,389,389,2
20230807,140700,51964687,387,387,387,387,0
20230807,140600,51964687,387,387,387,387,0
20230807,140500,51964687,387,387,387,387,13
20230807,140400,51959656,387,387,387,387,4
20230807,140300,51958108,388,389,389,387,34
20230807,140200,51944916,389,389,389,389,8
20230807,140100,51941804,389,388,389,386,3002
20230807,140000,50780850,388,388,388,388,5000
20230807,135900,48840850,388,388,388,388,0
20230807,135800,48840850,388,388,388,388,0
20230807,135700,48840850,388,388,388,388,0
20230807,135600,48840850,388,388,388,388,2000
20230807,135500,48064850,388,388,388,388,260
20230807,135400,47963970,390,390,390,390,0
20230807,135300,47963970,390,390,390,390,1
20230807,135200,47963580,390,390,390,390,0
20230807,135100,47963580,390,390,390,390,1
20230807,135000,47963190,389,389,389,389,0
20230807,134900,47963190,389,389,389,389,0
20230807,134800,47963190,389,389,389,389,0
20230807,134700,47963190,389,389,389,389,16
20230807,134600,47956966,389,389,389,389,0
20230807,134500,47956966,389,389,389,389,0
20230807,134400,47956966,389,389,389,389,0
20230807,134300,47956966,389,389,389,389,0
20230807,134200,47956966,389,389,389,389,2500
20230807,134100,46984466,389,389,389,389,0
20230807,134000,46984466,389,389,389,389,0
20230807,133900,46984466,389,389,389,389,0
20230807,133800,46984466,389,389,389,389,1
20230807,133700,46984077,389,389,389,389,1
20230807,133600,46983688,390,390,390,390,0
20230807,133500,46983688,390,388,390,388,251
20230807,133400,46886298,390,390,390,390,2
20230807,133300,46885518,388,389,389,388,2000
20230807,133200,46109408,389,389,389,389,1
20230807,133100,46109019,388,388,388,388,0
20230807,133000,46109019,388,388,388,388,0
20230807,132900,46109019,388,388,388,388,4400
20230807,132800,44401819,390,390,390,390,0
20230807,132700,44401819,390,390,390,390,300
20230807,132600,44284819,388,388,388,388,1
20230807,132500,44284431,388,388,388,388,2
20230807,132400,44283655,391,389,391,389,5
20230807,132300,44281708,390,389,390,389,10
20230807,132200,44277817,390,389,390,389,6
20230807,132100,44275482,388,388,388,388,0
20230807,132000,44275482,388,391,391,388,8937
20230807,131900,40807923,388,388,388,388,0
20230807,131800,40807923,388,388,388,388,4
20230807,131700,40806371,390,390,390,390,1
20230807,131600,40805981,388,388,388,388,0
20230807,131500,40805981,388,388,388,388,1
20230807,131400,40805593,390,391,391,390,2
20230807,131300,40804812,391,390,391,390,3
20230807,131200,40803640,388,391,391,388,24
20230807,131100,40794259,391,389,391,387,74
20230807,131000,40765383,390,390,390,390,2
20230807,130900,40764603,390,390,390,386,2002
20230807,130800,39990418,387,387,387,387,0
20230807,130700,39990418,387,389,389,387,360
20230807,130600,39850386,390,390,390,390,1
20230807,130500,39849996,390,390,390,390,2
20230807,130400,39849216,388,388,388,388,1
20230807,130300,39848828,388,389,389,388,429
20230807,130200,39681976,389,390,390,387,134
20230807,130100,39629881,390,389,390,389,68
20230807,130000,39603401,390,390,390,390,801
20230807,125900,39291011,389,389,389,389,0
20230807,125800,39291011,389,389,389,389,137
20230807,125700,39237718,389,389,389,389,3002
20230807,125600,38069940,388,388,388,388,1
20230807,125500,38069552,389,389,389,388,52
20230807,125400,38049374,388,388,388,388,2
20230807,125300,38048598,389,389,389,389,2
20230807,125200,38047820,388,389,389,388,103
20230807,125100,38007756,388,388,388,388,0
20230807,125000,38007756,388,388,388,388,518
20230807,124900,37806772,389,389,389,389,2
20230807,124800,37805994,389,389,389,389,0
20230807,124700,37805994,389,389,389,389,2
20230807,124600,37805216,388,388,388,388,0
20230807,124500,37805216,388,388,388,388,41
20230807,124400,37789308,388,388,388,388,4859
20230807,124300,35904016,388,388,388,388,596
20230807,124200,35672768,388,388,388,388,0
20230807,124100,35672768,388,388,388,388,8
20230807,124000,35669664,389,389,389,389,0
20230807,123900,35669664,389,389,389,389,2
20230807,123800,35668886,387,387,387,387,0
20230807,123700,35668886,387,387,387,387,0
20230807,123600,35668886,387,387,387,387,0
20230807,123500,35668886,387,387,387,387,0
20230807,123400,35668886,387,387,387,387,0
20230807,123300,35668886,387,389,389,387,1025
20230807,123200,35272161,386,387,387,386,10000
20230807,123100,31408435,387,387,387,387,6000
20230807,123000,29086435,387,387,387,387,1000
20230807,122900,28699435,389,388,389,386,7025
20230807,122800,25981302,388,388,388,388,2001
20230807,122700,25204914,388,388,388,388,0
20230807,122600,25204914,388,388,388,388,2482
20230807,122500,24241898,388,388,388,388,0
20230807,122400,24241898,388,389,389,388,2001
20230807,122300,23465509,389,389,389,389,0
20230807,122200,23465509,389,389,389,389,6
20230807,122100,23463175,389,389,389,389,106
20230807,122000,23421941,389,389,389,389,0
20230807,121900,23421941,389,389,389,389,0
20230807,121800,23421941,389,389,389,389,1
20230807,121700,23421552,388,388,388,388,1000
20230807,121600,23033552,389,389,389,389,0
20230807,121500,23033552,389,389,389,389,0
20230807,121400,23033552,389,389,389,389,2
20230807,121300,23032774,389,388,389,388,1003
20230807,121200,22642610,388,388,388,388,0
20230807,121100,22642610,388,388,388,388,0
20230807,121000,22642610,388,388,388,388,1
20230807,120900,22642222,389,389,389,389,0
20230807,120800,22642222,389,389,389,389,0
20230807,120700,22642222,389,389,389,389,2
20230807,120600,22641444,389,389,389,389,75
20230807,120500,22612269,389,389,389,389,500
20230807,120400,22417769,389,389,389,389,7
20230807,120300,22415046,388,388,388,388,3
20230807,120200,22413882,388,388,388,388,0
20230807,120100,22413882,388,388,388,388,0
20230807,120000,22413882,388,388,388,388,0
20230807,115900,22413882,388,388,388,388,97
20230807,115800,22376246,389,389,389,389,0
20230807,115700,22376246,389,389,389,389,0
20230807,115600,22376246,389,389,389,389,0
20230807,115500,22376246,389,389,389,389,0
20230807,115400,22376246,389,389,389,389,1
20230807,115300,22375857,389,389,389,389,0
20230807,115200,22375857,389,389,389,389,21
20230807,115100,22367688,388,388,388,388,2
20230807,115000,22366912,389,389,389,389,0
20230807,114900,22366912,389,389,389,389,401
20230807,114800,22210923,389,389,389,389,12
20230807,114700,22206255,389,389,389,389,2
20230807,114600,22205477,387,387,387,387,0
20230807,114500,22205477,387,387,387,387,0
20230807,114400,22205477,387,387,387,387,2
20230807,114300,22204703,389,389,389,389,0
20230807,114200,22204703,389,389,389,389,0
20230807,114100,22204703,389,389,389,389,0
20230807,114000,22204703,389,389,389,389,2
20230807,113900,22203925,389,389,389,389,1
20230807,113800,22203536,387,387,387,387,0
20230807,113700,22203536,387,387,387,387,0
20230807,113600,22203536,387,387,387,387,0
20230807,113500,22203536,387,387,387,387,1
20230807,113400,22203149,389,388,389,388,9
20230807,113300,22199655,388,388,388,388,0
20230807,113200,22199655,388,388,388,388,0
20230807,113100,22199655,388,388,388,388,0
20230807,113000,22199655,388,388,388,388,2
20230807,112900,22198879,388,388,388,388,0
20230807,112800,22198879,388,388,388,388,201
20230807,112700,22120891,388,388,388,388,0
20230807,112600,22120891,388,388,388,388,1000
20230807,112500,21732891,389,389,389,389,0
20230807,112400,21732891,389,389,389,389,0
20230807,112300,21732891,389,389,389,389,0
20230807,112200,21732891,389,389,389,389,0
20230807,112100,21732891,389,389,389,389,0
20230807,112000,21732891,389,389,389,389,0
20230807,111900,21732891,389,389,389,389,1
20230807,111800,21732502,389,389,389,389,0
20230807,111700,21732502,389,389,389,389,0
20230807,111600,21732502,389,389,389,389,0
20230807,111500,21732502,389,389,389,389,0
20230807,111400,21732502,389,389,389,389,0
20230807,111300,21732502,389,389,389,389,0
20230807,111200,21732502,389,389,389,389,0
20230807,111100,21732502,389,389,389,389,0
20230807,111000,21732502,389,389,389,389,0
20230807,110900,21732502,389,389,389,389,0
20230807,110800,21732502,389,389,389,389,0
20230807,110700,21732502,389,389,389,389,0
20230807,110600,21732502,389,389,389,389,0
20230807,110500,21732502,389,389,389,389,28
20230807,110400,21721610,389,389,389,389,0
20230807,110300,21721610,389,389,389,389,0
20230807,110200,21721610,389,389,389,389,565
20230807,110100,21501825,389,389,389,389,5
20230807,110000,21499880,388,388,388,388,0
20230807,105900,21499880,388,388,388,388,0
20230807,105800,21499880,388,388,388,388,0
20230807,105700,21499880,388,388,388,388,0
20230807,105600,21499880,388,388,388,388,0
20230807,105500,21499880,388,388,388,388,675
20230807,105400,21237980,388,388,388,388,0
20230807,105300,21237980,388,388,388,388,0
20230807,105200,21237980,388,388,388,388,0
20230807,105100,21237980,388,388,388,388,0
20230807,105000,21237980,388,388,388,388,0
20230807,104900,21237980,388,388,388,388,0
20230807,104800,21237980,388,388,388,388,0
20230807,104700,21237980,388,388,388,388,622
20230807,104600,20996644,388,388,388,388,0
20230807,104500,20996644,388,388,388,388,0
20230807,104400,20996644,388,388,388,388,0
20230807,104300,20996644,388,388,388,388,0
20230807,104200,20996644,388,388,388,388,0
20230807,104100,20996644,388,388,388,388,0
20230807,104000,20996644,388,388,388,388,0
20230807,103900,20996644,388,388,388,388,0
20230807,103800,20996644,388,387,388,387,6
20230807,103700,20994319,388,388,388,388,0
20230807,103600,20994319,388,388,388,388,100
20230807,103500,20955519,388,388,388,388,53
20230807,103400,20934955,386,388,388,386,2527
20230807,103300,19959280,388,388,388,388,3
20230807,103200,19958116,389,388,389,388,95
20230807,103100,19921250,388,388,388,388,0
20230807,103000,19921250,388,388,388,388,0
20230807,102900,19921250,388,388,388,388,0
20230807,102800,19921250,388,388,388,388,0
20230807,102700,19921250,388,388,388,388,0
20230807,102600,19921250,388,388,388,388,1
20230807,102500,19920862,388,388,388,388,0
20230807,102400,19920862,388,388,388,388,0
20230807,102300,19920862,388,388,388,388,0
20230807,102200,19920862,388,388,388,388,0
20230807,102100,19920862,388,388,388,388,1
20230807,102000,19920474,389,389,389,389,0
20230807,101900,19920474,389,389,389,389,0
20230807,101800,19920474,389,389,389,389,0
20230807,101700,19920474,389,389,389,389,0
20230807,101600,19920474,389,389,389,389,8
20230807,101500,19917362,388,388,388,388,0
20230807,101400,19917362,388,388,388,388,1
20230807,101300,19916974,389,389,389,389,1
20230807,101200,19916585,389,389,389,389,0
20230807,101100,19916585,389,389,389,389,0
20230807,101000,19916585,389,389,389,389,0
20230807,100900,19916585,389,389,389,389,0
20230807,100800,19916585,389,389,389,389,2
20230807,100700,19915807,389,389,389,389,0
20230807,100600,19915807,389,389,389,389,0
20230807,100500,19915807,389,389,389,389,2
20230807,100400,19915029,389,389,389,389,0
20230807,100300,19915029,389,389,389,389,0
20230807,100200,19915029,389,389,389,389,0
20230807,100100,19915029,389,389,389,389,0
20230807,100000,19915029,389,389,389,389,0
20230807,095900,19915029,389,389,389,389,0
20230807,095800,19915029,389,389,389,389,0
20230807,095700,19915029,389,389,389,389,300
20230807,095600,19798329,389,389,389,389,1
20230807,095500,19797940,389,389,389,389,1
20230807,095400,19797551,387,387,387,387,0
20230807,095300,19797551,387,387,387,387,1
20230807,095200,19797164,386,386,386,386,0
20230807,095100,19797164,386,388,388,386,2239
20230807,095000,18932611,389,389,389,389,0
20230807,094900,18932611,389,389,389,389,2
20230807,094800,18931833,389,389,389,389,0
20230807,094700,18931833,389,389,389,389,0
20230807,094600,18931833,389,389,389,389,1
20230807,094500,18931444,389,389,389,389,1
20230807,094400,18931055,388,388,388,388,1
20230807,094300,18930667,389,389,389,389,0
20230807,094200,18930667,389,389,389,388,28
20230807,094100,18919796,390,390,390,390,0
20230807,094000,18919796,390,390,390,390,0
20230807,093900,18919796,390,390,390,390,0
20230807,093800,18919796,390,390,390,387,15
20230807,093700,18913954,386,389,389,386,1500
20230807,093600,18333943,390,390,390,390,1
20230807,093500,18333553,387,390,390,387,355
20230807,093400,18196035,390,390,390,390,101
20230807,093300,18156645,390,390,391,389,365
20230807,093200,18014296,390,390,390,390,7
20230807,093100,18011566,390,390,390,390,0
20230807,093000,18011566,390,390,390,390,0
20230807,092900,18011566,390,390,390,390,0
20230807,092800,18011566,390,388,390,388,1015
20230807,092700,17616409,389,389,389,388,1008
20230807,092600,17224303,388,388,388,388,174
20230807,092500,17156791,389,389,389,389,4
20230807,092400,17155235,389,389,389,389,112
20230807,092300,17111667,390,390,390,389,15
20230807,092200,17105826,391,387,391,387,3
20230807,092100,17104657,392,391,392,382,20153
20230807,092000,9364257,392,392,392,392,2
20230807,091900,9363473,392,392,392,392,3
20230807,091800,9362297,391,391,392,391,4
20230807,091700,9360732,391,392,392,391,9
20230807,091600,9357210,391,391,392,391,11
20230807,091500,9352906,390,390,392,390,121
20230807,091400,9305598,391,389,391,389,27
20230807,091300,9295091,387,387,387,387,0
20230807,091200,9295091,387,387,387,387,0
20230807,091100,9295091,387,387,387,387,1543
20230807,091000,8697950,387,387,387,387,200
20230807,090900,8620550,383,390,390,382,18795
20230807,090800,1382606,389,389,389,389,4
20230807,090700,1381050,389,389,389,389,1
20230807,090600,1380661,390,390,390,390,4
20230807,090500,1379101,390,389,390,389,3
20230807,090400,1377933,389,392,392,389,2419
20230807,090300,436928,391,390,391,390,11
20230807,090200,432630,393,390,393,388,546
20230807,090100,220381,393,389,393,389,30
20230807,090000,208631,389,391,391,389,534