stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185700,171025134,391,391,391,391,17353
20230814,185600,171025134,391,391,391,391,0
20230814,185500,171025134,391,391,391,391,0
20230814,185400,171025134,391,391,391,391,0
20230814,185300,171025134,391,391,391,391,0
20230814,185200,171025134,391,391,391,391,0
20230814,185100,171025134,391,391,391,391,0
20230814,185000,171025134,391,391,391,391,0
20230814,184900,171025134,391,391,391,391,0
20230814,184800,171025134,391,391,391,391,0
20230814,184700,171025134,391,391,391,391,0
20230814,184600,171025134,391,391,391,391,0
20230814,184500,171025134,391,391,391,391,0
20230814,184400,171025134,391,391,391,391,0
20230814,184300,171025134,391,391,391,391,0
20230814,184200,171025134,391,391,391,391,0
20230814,184100,171025134,391,391,391,391,0
20230814,184000,171025134,391,391,391,391,0
20230814,183900,171025134,391,391,391,391,0
20230814,183800,171025134,391,391,391,391,0
20230814,183700,171025134,391,391,391,391,0
20230814,183600,171025134,391,391,391,391,0
20230814,183500,171025134,391,391,391,391,0
20230814,183400,171025134,391,391,391,391,0
20230814,183300,171025134,391,391,391,391,0
20230814,183200,171025134,391,391,391,391,0
20230814,183100,171025134,391,391,391,391,0
20230814,183000,171025134,391,391,391,391,0
20230814,182900,171025134,391,391,391,391,0
20230814,182800,171025134,391,391,391,391,0
20230814,182700,171025134,391,391,391,391,17353
20230814,182600,171025134,391,391,391,391,0
20230814,182500,171025134,391,391,391,391,0
20230814,182400,171025134,391,391,391,391,0
20230814,182300,171025134,391,391,391,391,0
20230814,182200,171025134,391,391,391,391,0
20230814,182100,171025134,391,391,391,391,0
20230814,182000,171025134,391,391,391,391,0
20230814,181900,171025134,391,391,391,391,0
20230814,181800,171025134,391,391,391,391,0
20230814,181700,171025134,391,391,391,391,0
20230814,181600,171025134,391,391,391,391,0
20230814,181500,171025134,391,391,391,391,0
20230814,181400,171025134,391,391,391,391,0
20230814,181300,171025134,391,391,391,391,0
20230814,181200,171025134,391,391,391,391,0
20230814,181100,171025134,391,391,391,391,0
20230814,181000,171025134,391,391,391,391,0
20230814,180900,171025134,391,391,391,391,0
20230814,180800,171025134,391,391,391,391,0
20230814,180700,171025134,391,391,391,391,0
20230814,180600,171025134,391,391,391,391,0
20230814,180500,171025134,391,391,391,391,0
20230814,180400,171025134,391,391,391,391,0
20230814,180300,171025134,391,391,391,391,0
20230814,180200,171025134,391,391,391,391,0
20230814,180100,171025134,391,391,391,391,0
20230814,180000,171025134,391,391,391,391,0
20230814,175900,171025134,391,391,391,391,0
20230814,175800,171025134,391,391,391,391,0
20230814,175700,171025134,391,391,391,391,17353
20230814,175600,171025134,391,391,391,391,0
20230814,175500,171025134,391,391,391,391,0
20230814,175400,171025134,391,391,391,391,0
20230814,175300,171025134,391,391,391,391,0
20230814,175200,171025134,391,391,391,391,0
20230814,175100,171025134,391,391,391,391,0
20230814,175000,171025134,391,391,391,391,0
20230814,174900,171025134,391,391,391,391,0
20230814,174800,171025134,391,391,391,391,0
20230814,174700,171025134,391,391,391,391,0
20230814,174600,171025134,391,391,391,391,0
20230814,174500,171025134,391,391,391,391,0
20230814,174400,171025134,391,391,391,391,0
20230814,174300,171025134,391,391,391,391,0
20230814,174200,171025134,391,391,391,391,0
20230814,174100,171025134,391,391,391,391,0
20230814,174000,171025134,391,391,391,391,0
20230814,173900,171025134,391,391,391,391,0
20230814,173800,171025134,391,391,391,391,0
20230814,173700,171025134,391,391,391,391,0
20230814,173600,171025134,391,391,391,391,0
20230814,173500,171025134,391,391,391,391,0
20230814,173400,171025134,391,391,391,391,0
20230814,173300,171025134,391,391,391,391,0
20230814,173200,171025134,391,391,391,391,0
20230814,173100,171025134,391,391,391,391,0
20230814,173000,171025134,391,391,391,391,0
20230814,172900,171025134,391,391,391,391,0
20230814,172800,171025134,391,391,391,391,0
20230814,172700,171025134,391,391,391,391,17353
20230814,172600,171025134,391,391,391,391,0
20230814,172500,171025134,391,391,391,391,0
20230814,172400,171025134,391,391,391,391,0
20230814,172300,171025134,391,391,391,391,0
20230814,172200,171025134,391,391,391,391,0
20230814,172100,171025134,391,391,391,391,0
20230814,172000,171025134,391,391,391,391,0
20230814,171900,171025134,391,391,391,391,0
20230814,171800,171025134,391,391,391,391,0
20230814,171700,171025134,391,391,391,391,0
20230814,171600,171025134,391,391,391,391,0
20230814,171500,171025134,391,391,391,391,0
20230814,171400,171025134,391,391,391,391,0
20230814,171300,171025134,391,391,391,391,0
20230814,171200,171025134,391,391,391,391,0
20230814,171100,171025134,391,391,391,391,0
20230814,171000,171025134,391,391,391,391,0
20230814,170900,171025134,391,391,391,391,0
20230814,170800,171025134,391,391,391,391,0
20230814,170700,171025134,391,391,391,391,0
20230814,170600,171025134,391,391,391,391,0
20230814,170500,171025134,391,391,391,391,0
20230814,170400,171025134,391,391,391,391,0
20230814,170300,171025134,391,391,391,391,0
20230814,170200,171025134,391,391,391,391,0
20230814,170100,171025134,391,391,391,391,0
20230814,170000,171025134,391,391,391,391,0
20230814,165900,171025134,391,391,391,391,0
20230814,165800,171025134,391,391,391,391,0
20230814,165700,171025134,391,391,391,391,17353
20230814,165600,171025134,391,391,391,391,0
20230814,165500,171025134,391,391,391,391,0
20230814,165400,171025134,391,391,391,391,0
20230814,165300,171025134,391,391,391,391,0
20230814,165200,171025134,391,391,391,391,0
20230814,165100,171025134,391,391,391,391,0
20230814,165000,171025134,391,391,391,391,0
20230814,164900,171025134,391,391,391,391,0
20230814,164800,171025134,391,391,391,391,0
20230814,164700,171025134,391,391,391,391,0
20230814,164600,171025134,391,391,391,391,0
20230814,164500,171025134,391,391,391,391,0
20230814,164400,171025134,391,391,391,391,0
20230814,164300,171025134,391,391,391,391,0
20230814,164200,171025134,391,391,391,391,0
20230814,164100,171025134,391,391,391,391,0
20230814,164000,171025134,391,391,391,391,0
20230814,163900,171025134,391,391,391,391,0
20230814,163800,171025134,391,391,391,391,0
20230814,163700,171025134,391,391,391,391,0
20230814,163600,171025134,391,391,391,391,0
20230814,163500,171025134,391,391,391,391,0
20230814,163400,171025134,391,391,391,391,0
20230814,163300,171025134,391,391,391,391,0
20230814,163200,171025134,391,391,391,391,0
20230814,163100,171025134,391,391,391,391,0
20230814,163000,171025134,391,391,391,391,0
20230814,162900,171025134,391,391,391,391,0
20230814,162800,171025134,391,391,391,391,0
20230814,162700,171025134,391,391,391,391,17353
20230814,162600,171025134,391,391,391,391,0
20230814,162500,171025134,391,391,391,391,0
20230814,162400,171025134,391,391,391,391,0
20230814,162300,171025134,391,391,391,391,0
20230814,162200,171025134,391,391,391,391,0
20230814,162100,171025134,391,391,391,391,0
20230814,162000,171025134,391,391,391,391,0
20230814,161900,171025134,391,391,391,391,0
20230814,161800,171025134,391,391,391,391,0
20230814,161700,171025134,391,391,391,391,0
20230814,161600,171025134,391,391,391,391,0
20230814,161500,171025134,391,391,391,391,0
20230814,161400,171025134,391,391,391,391,0
20230814,161300,171025134,391,391,391,391,0
20230814,161200,171025134,391,391,391,391,0
20230814,161100,171025134,391,391,391,391,0
20230814,161000,171025134,391,391,391,391,0
20230814,160900,171025134,391,391,391,391,0
20230814,160800,171025134,391,391,391,391,0
20230814,160700,171025134,391,391,391,391,0
20230814,160600,171025134,391,391,391,391,0
20230814,160500,171025134,391,391,391,391,0
20230814,160400,171025134,391,391,391,391,0
20230814,160300,171025134,391,391,391,391,0
20230814,160200,171025134,391,391,391,391,0
20230814,160100,171025134,391,391,391,391,0
20230814,160000,171025134,391,391,391,391,0
20230814,155900,171025134,391,391,391,391,0
20230814,155800,171025134,391,391,391,391,0
20230814,155700,171025134,391,391,391,391,17353
20230814,155600,171025134,391,391,391,391,0
20230814,155500,171025134,391,391,391,391,0
20230814,155400,171025134,391,391,391,391,0
20230814,155300,171025134,391,391,391,391,0
20230814,155200,171025134,391,391,391,391,0
20230814,155100,171025134,391,391,391,391,0
20230814,155000,171025134,391,391,391,391,0
20230814,154900,171025134,391,391,391,391,0
20230814,154800,171025134,391,391,391,391,0
20230814,154700,171025134,391,391,391,391,0
20230814,154600,171025134,391,391,391,391,0
20230814,154500,171025134,391,391,391,391,0
20230814,154400,171025134,391,391,391,391,0
20230814,154300,171025134,391,391,391,391,0
20230814,154200,171025134,391,391,391,391,0
20230814,154100,171025134,391,391,391,391,0
20230814,154000,171025134,391,391,391,391,0
20230814,153900,171025134,391,391,391,391,0
20230814,153800,171025134,391,391,391,391,0
20230814,153700,171025134,391,391,391,391,0
20230814,153600,171025134,391,391,391,391,0
20230814,153500,171025134,391,391,391,391,0
20230814,153400,171025134,391,391,391,391,0
20230814,153300,171025134,391,391,391,391,0
20230814,153200,171025134,391,391,391,391,0
20230814,153100,171025134,391,391,391,391,0
20230814,153000,171025134,391,391,391,391,17353
20230814,152900,164240111,387,387,387,387,0
20230814,152800,164240111,387,387,387,387,0
20230814,152700,164240111,387,387,387,387,0
20230814,152600,164240111,387,387,387,387,0
20230814,152500,164240111,387,387,387,387,0
20230814,152400,164240111,387,387,387,387,0
20230814,152300,164240111,387,387,387,387,0
20230814,152200,164240111,387,387,387,387,0
20230814,152100,164240111,387,387,387,387,0
20230814,152000,164240111,387,387,387,387,0
20230814,151900,164240111,387,387,387,387,558
20230814,151800,164024165,388,388,388,388,0
20230814,151700,164024165,388,388,388,388,2510
20230814,151600,163050285,388,388,388,388,47
20230814,151500,163032049,387,387,387,387,0
20230814,151400,163032049,387,387,387,387,0
20230814,151300,163032049,387,387,387,387,26
20230814,151200,163021987,387,387,387,387,50
20230814,151100,163002637,387,387,387,387,887
20230814,151000,162659368,387,387,387,387,0
20230814,150900,162659368,387,387,387,387,0
20230814,150800,162659368,387,387,387,387,4
20230814,150700,162657820,388,388,388,388,2
20230814,150600,162657044,388,388,388,388,0
20230814,150500,162657044,388,387,388,386,39000
20230814,150400,147536545,387,386,387,386,27373
20230814,150300,136957063,386,386,386,386,4
20230814,150200,136955519,385,385,385,385,30950
20230814,150100,125039769,385,385,385,385,0
20230814,150000,125039769,385,385,385,385,0
20230814,145900,125039769,385,385,385,385,0
20230814,145800,125039769,385,385,385,385,15
20230814,145700,125033994,385,385,385,385,0
20230814,145600,125033994,385,385,385,385,0
20230814,145500,125033994,385,385,385,385,0
20230814,145400,125033994,385,385,385,385,0
20230814,145300,125033994,385,385,385,385,0
20230814,145200,125033994,385,385,385,385,0
20230814,145100,125033994,385,385,385,385,568
20230814,145000,124815314,385,385,385,385,4
20230814,144900,124813774,384,384,384,384,0
20230814,144800,124813774,384,384,384,384,0
20230814,144700,124813774,384,384,384,384,557
20230814,144600,124599886,384,384,384,384,0
20230814,144500,124599886,384,384,384,384,1020
20230814,144400,124208206,384,384,384,384,523
20230814,144300,124007374,381,381,381,381,0
20230814,144200,124007374,381,384,384,381,20000
20230814,144100,116359920,384,384,384,384,0
20230814,144000,116359920,384,384,384,384,0
20230814,143900,116359920,384,385,385,384,3282
20230814,143800,115099221,385,385,385,385,0
20230814,143700,115099221,385,385,385,385,0
20230814,143600,115099221,385,385,385,385,0
20230814,143500,115099221,385,385,385,385,0
20230814,143400,115099221,385,385,385,385,0
20230814,143300,115099221,385,385,385,385,0
20230814,143200,115099221,385,385,385,385,0
20230814,143100,115099221,385,385,385,385,655
20230814,143000,114847046,385,385,385,385,90
20230814,142900,114812396,386,386,386,386,0
20230814,142800,114812396,386,386,386,386,0
20230814,142700,114812396,386,386,386,386,0
20230814,142600,114812396,386,386,386,386,0
20230814,142500,114812396,386,386,386,386,0
20230814,142400,114812396,386,386,386,386,0
20230814,142300,114812396,386,386,386,386,0
20230814,142200,114812396,386,386,386,386,0
20230814,142100,114812396,386,386,386,386,0
20230814,142000,114812396,386,386,386,386,0
20230814,141900,114812396,386,386,386,386,1
20230814,141800,114812010,385,385,385,385,0
20230814,141700,114812010,385,385,385,385,0
20230814,141600,114812010,385,385,385,385,0
20230814,141500,114812010,385,385,385,385,1502
20230814,141400,114233740,385,385,385,385,0
20230814,141300,114233740,385,385,385,385,0
20230814,141200,114233740,385,385,385,385,0
20230814,141100,114233740,385,385,385,385,0
20230814,141000,114233740,385,385,385,385,0
20230814,140900,114233740,385,385,385,385,0
20230814,140800,114233740,385,385,385,385,0
20230814,140700,114233740,385,385,385,385,0
20230814,140600,114233740,385,385,385,385,0
20230814,140500,114233740,385,385,385,385,854
20230814,140400,113904950,387,387,387,387,0
20230814,140300,113904950,387,387,387,387,0
20230814,140200,113904950,387,387,387,387,0
20230814,140100,113904950,387,387,387,387,0
20230814,140000,113904950,387,387,387,387,0
20230814,135900,113904950,387,387,387,387,0
20230814,135800,113904950,387,387,387,387,0
20230814,135700,113904950,387,387,387,387,0
20230814,135600,113904950,387,387,387,387,5
20230814,135500,113903015,387,387,387,387,1
20230814,135400,113902628,388,388,388,388,2
20230814,135300,113901852,388,388,388,388,1
20230814,135200,113901464,385,385,385,385,0
20230814,135100,113901464,385,385,385,385,0
20230814,135000,113901464,385,385,385,385,0
20230814,134900,113901464,385,387,387,385,2
20230814,134800,113900692,387,387,387,387,9198
20230814,134700,110341066,387,387,387,387,0
20230814,134600,110341066,387,387,387,387,0
20230814,134500,110341066,387,387,387,387,1
20230814,134400,110340679,387,387,387,387,0
20230814,134300,110340679,387,387,387,387,0
20230814,134200,110340679,387,387,387,387,1
20230814,134100,110340292,387,387,387,387,0
20230814,134000,110340292,387,387,387,387,0
20230814,133900,110340292,387,387,387,387,0
20230814,133800,110340292,387,387,387,387,0
20230814,133700,110340292,387,387,387,387,0
20230814,133600,110340292,387,387,387,387,125
20230814,133500,110291917,385,385,385,385,0
20230814,133400,110291917,385,385,385,385,2
20230814,133300,110291147,387,387,387,387,1
20230814,133200,110290760,387,387,387,387,3
20230814,133100,110289599,387,387,387,387,0
20230814,133000,110289599,387,387,387,387,11
20230814,132900,110285342,385,385,385,385,2
20230814,132800,110284572,387,387,387,387,0
20230814,132700,110284572,387,387,387,387,0
20230814,132600,110284572,387,387,387,387,44
20230814,132500,110267544,386,386,386,386,0
20230814,132400,110267544,386,386,386,386,0
20230814,132300,110267544,386,386,386,386,0
20230814,132200,110267544,386,386,386,386,850
20230814,132100,109939444,387,387,387,387,60
20230814,132000,109916224,387,387,387,387,0
20230814,131900,109916224,387,387,387,387,0
20230814,131800,109916224,387,387,387,387,0
20230814,131700,109916224,387,387,387,387,0
20230814,131600,109916224,387,387,387,387,0
20230814,131500,109916224,387,387,387,387,1
20230814,131400,109915837,386,386,386,386,0
20230814,131300,109915837,386,386,386,386,1
20230814,131200,109915451,385,385,385,385,3005
20230814,131100,108758526,385,385,385,385,6
20230814,131000,108756216,385,388,388,385,14
20230814,130900,108750787,388,387,388,386,99
20230814,130800,108712550,388,387,388,387,7
20230814,130700,108709839,388,387,388,387,2296
20230814,130600,107821286,387,387,387,387,0
20230814,130500,107821286,387,387,387,387,2
20230814,130400,107820512,387,387,387,387,1
20230814,130300,107820125,387,387,387,387,0
20230814,130200,107820125,387,386,387,386,3001
20230814,130100,106661738,386,386,386,386,0
20230814,130000,106661738,386,386,386,386,0
20230814,125900,106661738,386,386,386,386,0
20230814,125800,106661738,386,386,386,386,100
20230814,125700,106623138,384,384,384,384,0
20230814,125600,106623138,384,385,385,384,144
20230814,125500,106567718,385,385,385,385,676
20230814,125400,106307458,386,386,386,386,0
20230814,125300,106307458,386,386,386,386,0
20230814,125200,106307458,386,386,386,386,0
20230814,125100,106307458,386,386,386,386,0
20230814,125000,106307458,386,386,386,386,0
20230814,124900,106307458,386,386,386,386,0
20230814,124800,106307458,386,386,386,386,0
20230814,124700,106307458,386,386,386,386,0
20230814,124600,106307458,386,386,386,386,0
20230814,124500,106307458,386,386,386,386,0
20230814,124400,106307458,386,386,386,386,0
20230814,124300,106307458,386,386,386,386,0
20230814,124200,106307458,386,386,386,386,0
20230814,124100,106307458,386,386,386,386,0
20230814,124000,106307458,386,386,386,386,0
20230814,123900,106307458,386,386,386,386,0
20230814,123800,106307458,386,385,386,385,2001
20230814,123700,105537072,385,385,385,385,0
20230814,123600,105537072,385,385,385,385,1
20230814,123500,105536687,385,385,385,385,2000
20230814,123400,104766687,386,386,386,386,1
20230814,123300,104766301,385,385,385,385,0
20230814,123200,104766301,385,385,385,385,0
20230814,123100,104766301,385,385,385,385,640
20230814,123000,104519901,385,386,386,385,22
20230814,122900,104511410,386,386,386,386,11
20230814,122800,104507164,385,385,385,385,599
20230814,122700,104276549,385,385,385,385,0
20230814,122600,104276549,385,385,385,385,0
20230814,122500,104276549,385,385,385,385,0
20230814,122400,104276549,385,385,385,385,2830
20230814,122300,103186999,385,385,385,385,1
20230814,122200,103186614,385,385,385,385,0
20230814,122100,103186614,385,385,385,385,0
20230814,122000,103186614,385,385,385,385,0
20230814,121900,103186614,385,385,385,385,0
20230814,121800,103186614,385,385,385,385,0
20230814,121700,103186614,385,385,385,385,0
20230814,121600,103186614,385,385,385,385,0
20230814,121500,103186614,385,385,385,385,0
20230814,121400,103186614,385,385,385,385,0
20230814,121300,103186614,385,385,385,385,0
20230814,121200,103186614,385,385,385,385,0
20230814,121100,103186614,385,385,385,385,0
20230814,121000,103186614,385,385,385,385,0
20230814,120900,103186614,385,385,385,385,0
20230814,120800,103186614,385,385,385,385,0
20230814,120700,103186614,385,385,385,385,0
20230814,120600,103186614,385,385,385,385,0
20230814,120500,103186614,385,385,385,385,0
20230814,120400,103186614,385,385,385,385,0
20230814,120300,103186614,385,385,385,385,0
20230814,120200,103186614,385,385,385,385,11
20230814,120100,103182379,384,384,384,384,0
20230814,120000,103182379,384,384,384,384,103
20230814,115900,103142827,384,384,384,384,697
20230814,115800,102875179,384,384,384,384,0
20230814,115700,102875179,384,385,385,384,501
20230814,115600,102682794,385,385,385,385,0
20230814,115500,102682794,385,385,385,385,0
20230814,115400,102682794,385,385,385,385,0
20230814,115300,102682794,385,385,385,385,1
20230814,115200,102682409,385,385,385,385,0
20230814,115100,102682409,385,385,385,385,0
20230814,115000,102682409,385,385,385,385,2
20230814,114900,102681639,385,385,385,385,0
20230814,114800,102681639,385,385,385,385,0
20230814,114700,102681639,385,385,385,385,2
20230814,114600,102680869,384,384,384,384,0
20230814,114500,102680869,384,384,384,384,0
20230814,114400,102680869,384,384,384,384,0
20230814,114300,102680869,384,384,384,384,2013
20230814,114200,101907877,385,385,385,385,0
20230814,114100,101907877,385,385,385,385,0
20230814,114000,101907877,385,385,385,385,0
20230814,113900,101907877,385,385,385,385,0
20230814,113800,101907877,385,385,385,385,0
20230814,113700,101907877,385,385,385,385,5
20230814,113600,101905952,384,384,384,384,0
20230814,113500,101905952,384,384,384,384,0
20230814,113400,101905952,384,384,384,384,0
20230814,113300,101905952,384,384,384,384,2
20230814,113200,101905184,385,385,385,385,0
20230814,113100,101905184,385,385,385,385,9
20230814,113000,101901719,385,385,385,385,4
20230814,112900,101900179,384,384,384,384,0
20230814,112800,101900179,384,384,384,384,0
20230814,112700,101900179,384,384,384,384,1
20230814,112600,101899795,385,385,385,385,0
20230814,112500,101899795,385,385,385,385,1
20230814,112400,101899410,384,384,384,384,1
20230814,112300,101899026,385,385,385,385,0
20230814,112200,101899026,385,385,385,385,0
20230814,112100,101899026,385,385,385,385,0
20230814,112000,101899026,385,385,385,385,0
20230814,111900,101899026,385,385,385,385,0
20230814,111800,101899026,385,385,385,385,1
20230814,111700,101898641,385,385,385,385,1
20230814,111600,101898256,384,384,384,384,4
20230814,111500,101896720,384,384,384,384,0
20230814,111400,101896720,384,384,384,384,500
20230814,111300,101704720,385,385,385,385,1
20230814,111200,101704335,385,385,385,385,0
20230814,111100,101704335,385,385,385,385,0
20230814,111000,101704335,385,385,385,385,0
20230814,110900,101704335,385,385,385,385,0
20230814,110800,101704335,385,385,385,385,0
20230814,110700,101704335,385,385,385,385,0
20230814,110600,101704335,385,385,385,385,0
20230814,110500,101704335,385,385,385,385,1
20230814,110400,101703950,385,385,385,385,100
20230814,110300,101665450,385,385,385,385,0
20230814,110200,101665450,385,385,385,385,1
20230814,110100,101665065,385,385,385,385,1
20230814,110000,101664680,384,384,384,384,10103
20230814,105900,97785128,383,383,383,383,0
20230814,105800,97785128,383,383,383,383,0
20230814,105700,97785128,383,383,383,383,745
20230814,105600,97499793,383,383,383,383,200
20230814,105500,97423193,383,383,383,383,618
20230814,105400,97186499,382,382,382,382,0
20230814,105300,97186499,382,382,382,382,0
20230814,105200,97186499,382,382,382,382,0
20230814,105100,97186499,382,382,382,382,0
20230814,105000,97186499,382,382,382,382,0
20230814,104900,97186499,382,382,382,382,0
20230814,104800,97186499,382,382,382,382,134
20230814,104700,97135311,383,383,383,383,2
20230814,104600,97134545,382,382,382,382,0
20230814,104500,97134545,382,383,383,382,202
20230814,104400,97057181,383,383,383,383,903
20230814,104300,96711332,383,383,383,383,3
20230814,104200,96710183,383,383,383,383,131
20230814,104100,96660010,383,383,383,383,1000
20230814,104000,96277010,383,383,383,383,0
20230814,103900,96277010,383,383,383,383,0
20230814,103800,96277010,383,383,383,383,263
20230814,103700,96176281,383,383,383,383,600
20230814,103600,95946481,383,383,383,383,904
20230814,103500,95600249,383,383,383,383,5246
20230814,103400,93591031,383,383,383,383,8808
20230814,103300,90217567,383,383,383,383,0
20230814,103200,90217567,383,383,383,383,0
20230814,103100,90217567,383,383,383,383,8
20230814,103000,90214503,383,383,383,383,0
20230814,102900,90214503,383,382,383,380,20023
20230814,102800,82582876,383,383,383,383,9
20230814,102700,82579429,380,383,383,380,21033
20230814,102600,74569858,383,383,383,383,0
20230814,102500,74569858,383,383,383,383,5
20230814,102400,74567943,383,383,383,383,10
20230814,102300,74564113,383,383,383,383,0
20230814,102200,74564113,383,383,383,382,65
20230814,102100,74539232,383,383,383,383,1
20230814,102000,74538849,383,383,383,383,0
20230814,101900,74538849,383,380,384,380,13
20230814,101800,74533873,380,383,383,380,30000
20230814,101700,63126458,383,383,383,383,85
20230814,101600,63093903,383,383,383,383,0
20230814,101500,63093903,383,383,383,383,0
20230814,101400,63093903,383,383,383,383,0
20230814,101300,63093903,383,383,383,383,0
20230814,101200,63093903,383,383,383,383,975
20230814,101100,62720478,383,383,383,383,11
20230814,101000,62716265,383,383,383,383,47
20230814,100900,62698264,384,382,384,382,4502
20230814,100800,60977996,380,382,382,380,30003
20230814,100700,49563613,385,385,385,385,0
20230814,100600,49563613,385,385,385,385,2
20230814,100500,49562843,385,385,385,381,50002
20230814,100400,30398461,385,385,385,385,0
20230814,100300,30398461,385,385,385,385,0
20230814,100200,30398461,385,385,385,385,0
20230814,100100,30398461,385,385,385,385,3
20230814,100000,30397306,385,387,387,385,10
20230814,095900,30393454,386,387,387,386,7432
20230814,095800,27524701,386,386,386,386,1973
20230814,095700,26763123,387,387,387,387,1
20230814,095600,26762736,386,386,386,386,2
20230814,095500,26761964,387,387,387,387,1
20230814,095400,26761577,387,387,387,387,0
20230814,095300,26761577,387,387,387,387,0
20230814,095200,26761577,387,387,387,387,1
20230814,095100,26761190,387,387,387,387,5
20230814,095000,26759255,386,386,386,386,500
20230814,094900,26566255,387,387,387,387,1
20230814,094800,26565868,386,386,386,386,1755
20230814,094700,25888438,388,388,388,388,0
20230814,094600,25888438,388,388,388,388,0
20230814,094500,25888438,388,388,388,388,0
20230814,094400,25888438,388,388,388,388,0
20230814,094300,25888438,388,388,388,388,0
20230814,094200,25888438,388,387,388,387,5
20230814,094100,25886502,388,388,388,388,1
20230814,094000,25886114,387,387,387,387,302
20230814,093900,25769240,388,388,388,388,1
20230814,093800,25768852,390,387,390,387,3001
20230814,093700,24607462,387,390,390,387,16
20230814,093600,24601240,388,388,388,388,44
20230814,093500,24584168,390,390,390,390,1000
20230814,093400,24194168,390,391,391,389,53
20230814,093300,24173482,390,390,390,390,700
20230814,093200,23900482,390,390,390,390,4
20230814,093100,23898922,390,390,390,390,1
20230814,093000,23898532,390,390,390,390,1
20230814,092900,23898142,390,390,390,390,4
20230814,092800,23896582,390,389,390,389,95
20230814,092700,23859625,388,388,388,388,1057
20230814,092600,23449509,387,387,387,387,0
20230814,092500,23449509,387,387,387,387,0
20230814,092400,23449509,387,387,387,387,9
20230814,092300,23446026,387,388,388,387,486
20230814,092200,23257488,388,388,388,388,1
20230814,092100,23257100,387,387,387,387,0
20230814,092000,23257100,387,387,387,387,0
20230814,091900,23257100,387,387,387,387,0
20230814,091800,23257100,387,386,387,386,18
20230814,091700,23250151,386,388,388,386,3
20230814,091600,23248990,387,387,387,387,0
20230814,091500,23248990,387,387,388,387,14
20230814,091400,23243569,385,388,388,385,531
20230814,091300,23037544,388,388,388,388,1
20230814,091200,23037156,389,385,389,385,13325
20230814,091100,17870055,385,385,385,385,0
20230814,091000,17870055,385,387,387,385,220
20230814,090900,17784928,385,387,387,385,408
20230814,090800,17627034,385,385,385,385,0
20230814,090700,17627034,385,385,385,385,6804
20230814,090600,15007494,385,387,387,384,3539
20230814,090500,13647243,384,385,387,384,20003
20230814,090400,5953164,385,385,385,385,1000
20230814,090300,5568164,385,387,387,385,2422
20230814,090200,4635692,388,386,388,385,1136
20230814,090100,4196774,386,387,387,386,10687
20230814,090000,71208,387,387,387,387,184