stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185600,61809928,375,375,375,375,4859
20230818,185500,61809928,375,375,375,375,0
20230818,185400,61809928,375,375,375,375,0
20230818,185300,61809928,375,375,375,375,0
20230818,185200,61809928,375,375,375,375,0
20230818,185100,61809928,375,375,375,375,0
20230818,185000,61809928,375,375,375,375,0
20230818,184900,61809928,375,375,375,375,0
20230818,184800,61809928,375,375,375,375,0
20230818,184700,61809928,375,375,375,375,0
20230818,184600,61809928,375,375,375,375,0
20230818,184500,61809928,375,375,375,375,0
20230818,184400,61809928,375,375,375,375,0
20230818,184300,61809928,375,375,375,375,0
20230818,184200,61809928,375,375,375,375,0
20230818,184100,61809928,375,375,375,375,0
20230818,184000,61809928,375,375,375,375,0
20230818,183900,61809928,375,375,375,375,0
20230818,183800,61809928,375,375,375,375,0
20230818,183700,61809928,375,375,375,375,0
20230818,183600,61809928,375,375,375,375,0
20230818,183500,61809928,375,375,375,375,0
20230818,183400,61809928,375,375,375,375,0
20230818,183300,61809928,375,375,375,375,0
20230818,183200,61809928,375,375,375,375,0
20230818,183100,61809928,375,375,375,375,0
20230818,183000,61809928,375,375,375,375,0
20230818,182900,61809928,375,375,375,375,0
20230818,182800,61809928,375,375,375,375,0
20230818,182700,61809928,375,375,375,375,0
20230818,182600,61809928,375,375,375,375,4859
20230818,182500,61809928,375,375,375,375,0
20230818,182400,61809928,375,375,375,375,0
20230818,182300,61809928,375,375,375,375,0
20230818,182200,61809928,375,375,375,375,0
20230818,182100,61809928,375,375,375,375,0
20230818,182000,61809928,375,375,375,375,0
20230818,181900,61809928,375,375,375,375,0
20230818,181800,61809928,375,375,375,375,0
20230818,181700,61809928,375,375,375,375,0
20230818,181600,61809928,375,375,375,375,0
20230818,181500,61809928,375,375,375,375,0
20230818,181400,61809928,375,375,375,375,0
20230818,181300,61809928,375,375,375,375,0
20230818,181200,61809928,375,375,375,375,0
20230818,181100,61809928,375,375,375,375,0
20230818,181000,61809928,375,375,375,375,0
20230818,180900,61809928,375,375,375,375,0
20230818,180800,61809928,375,375,375,375,0
20230818,180700,61809928,375,375,375,375,0
20230818,180600,61809928,375,375,375,375,0
20230818,180500,61809928,375,375,375,375,0
20230818,180400,61809928,375,375,375,375,0
20230818,180300,61809928,375,375,375,375,0
20230818,180200,61809928,375,375,375,375,0
20230818,180100,61809928,375,375,375,375,0
20230818,180000,61809928,375,375,375,375,0
20230818,175900,61809928,375,375,375,375,0
20230818,175800,61809928,375,375,375,375,0
20230818,175700,61809928,375,375,375,375,0
20230818,175600,61809928,375,375,375,375,4859
20230818,175500,61809928,375,375,375,375,0
20230818,175400,61809928,375,375,375,375,0
20230818,175300,61809928,375,375,375,375,0
20230818,175200,61809928,375,375,375,375,0
20230818,175100,61809928,375,375,375,375,0
20230818,175000,61809928,375,375,375,375,0
20230818,174900,61809928,375,375,375,375,0
20230818,174800,61809928,375,375,375,375,0
20230818,174700,61809928,375,375,375,375,0
20230818,174600,61809928,375,375,375,375,0
20230818,174500,61809928,375,375,375,375,0
20230818,174400,61809928,375,375,375,375,0
20230818,174300,61809928,375,375,375,375,0
20230818,174200,61809928,375,375,375,375,0
20230818,174100,61809928,375,375,375,375,0
20230818,174000,61809928,375,375,375,375,0
20230818,173900,61809928,375,375,375,375,0
20230818,173800,61809928,375,375,375,375,0
20230818,173700,61809928,375,375,375,375,0
20230818,173600,61809928,375,375,375,375,0
20230818,173500,61809928,375,375,375,375,0
20230818,173400,61809928,375,375,375,375,0
20230818,173300,61809928,375,375,375,375,0
20230818,173200,61809928,375,375,375,375,0
20230818,173100,61809928,375,375,375,375,0
20230818,173000,61809928,375,375,375,375,0
20230818,172900,61809928,375,375,375,375,0
20230818,172800,61809928,375,375,375,375,0
20230818,172700,61809928,375,375,375,375,0
20230818,172600,61809928,375,375,375,375,4859
20230818,172500,61809928,375,375,375,375,0
20230818,172400,61809928,375,375,375,375,0
20230818,172300,61809928,375,375,375,375,0
20230818,172200,61809928,375,375,375,375,0
20230818,172100,61809928,375,375,375,375,0
20230818,172000,61809928,375,375,375,375,0
20230818,171900,61809928,375,375,375,375,0
20230818,171800,61809928,375,375,375,375,0
20230818,171700,61809928,375,375,375,375,0
20230818,171600,61809928,375,375,375,375,0
20230818,171500,61809928,375,375,375,375,0
20230818,171400,61809928,375,375,375,375,0
20230818,171300,61809928,375,375,375,375,0
20230818,171200,61809928,375,375,375,375,0
20230818,171100,61809928,375,375,375,375,0
20230818,171000,61809928,375,375,375,375,0
20230818,170900,61809928,375,375,375,375,0
20230818,170800,61809928,375,375,375,375,0
20230818,170700,61809928,375,375,375,375,0
20230818,170600,61809928,375,375,375,375,0
20230818,170500,61809928,375,375,375,375,0
20230818,170400,61809928,375,375,375,375,0
20230818,170300,61809928,375,375,375,375,0
20230818,170200,61809928,375,375,375,375,0
20230818,170100,61809928,375,375,375,375,0
20230818,170000,61809928,375,375,375,375,0
20230818,165900,61809928,375,375,375,375,0
20230818,165800,61809928,375,375,375,375,0
20230818,165700,61809928,375,375,375,375,0
20230818,165600,61809928,375,375,375,375,4859
20230818,165500,61809928,375,375,375,375,0
20230818,165400,61809928,375,375,375,375,0
20230818,165300,61809928,375,375,375,375,0
20230818,165200,61809928,375,375,375,375,0
20230818,165100,61809928,375,375,375,375,0
20230818,165000,61809928,375,375,375,375,0
20230818,164900,61809928,375,375,375,375,0
20230818,164800,61809928,375,375,375,375,0
20230818,164700,61809928,375,375,375,375,0
20230818,164600,61809928,375,375,375,375,0
20230818,164500,61809928,375,375,375,375,0
20230818,164400,61809928,375,375,375,375,0
20230818,164300,61809928,375,375,375,375,0
20230818,164200,61809928,375,375,375,375,0
20230818,164100,61809928,375,375,375,375,0
20230818,164000,61809928,375,375,375,375,0
20230818,163900,61809928,375,375,375,375,0
20230818,163800,61809928,375,375,375,375,0
20230818,163700,61809928,375,375,375,375,0
20230818,163600,61809928,375,375,375,375,0
20230818,163500,61809928,375,375,375,375,0
20230818,163400,61809928,375,375,375,375,0
20230818,163300,61809928,375,375,375,375,0
20230818,163200,61809928,375,375,375,375,0
20230818,163100,61809928,375,375,375,375,0
20230818,163000,61809928,375,375,375,375,0
20230818,162900,61809928,375,375,375,375,0
20230818,162800,61809928,375,375,375,375,0
20230818,162700,61809928,375,375,375,375,0
20230818,162600,61809928,375,375,375,375,4859
20230818,162500,61809928,375,375,375,375,0
20230818,162400,61809928,375,375,375,375,0
20230818,162300,61809928,375,375,375,375,0
20230818,162200,61809928,375,375,375,375,0
20230818,162100,61809928,375,375,375,375,0
20230818,162000,61809928,375,375,375,375,0
20230818,161900,61809928,375,375,375,375,0
20230818,161800,61809928,375,375,375,375,0
20230818,161700,61809928,375,375,375,375,0
20230818,161600,61809928,375,375,375,375,0
20230818,161500,61809928,375,375,375,375,0
20230818,161400,61809928,375,375,375,375,0
20230818,161300,61809928,375,375,375,375,0
20230818,161200,61809928,375,375,375,375,0
20230818,161100,61809928,375,375,375,375,0
20230818,161000,61809928,375,375,375,375,0
20230818,160900,61809928,375,375,375,375,0
20230818,160800,61809928,375,375,375,375,0
20230818,160700,61809928,375,375,375,375,0
20230818,160600,61809928,375,375,375,375,0
20230818,160500,61809928,375,375,375,375,0
20230818,160400,61809928,375,375,375,375,0
20230818,160300,61809928,375,375,375,375,0
20230818,160200,61809928,375,375,375,375,0
20230818,160100,61809928,375,375,375,375,0
20230818,160000,61809928,375,375,375,375,0
20230818,155900,61809928,375,375,375,375,0
20230818,155800,61809928,375,375,375,375,0
20230818,155700,61809928,375,375,375,375,0
20230818,155600,61809928,375,375,375,375,4859
20230818,155500,61809928,375,375,375,375,0
20230818,155400,61809928,375,375,375,375,0
20230818,155300,61809928,375,375,375,375,0
20230818,155200,61809928,375,375,375,375,0
20230818,155100,61809928,375,375,375,375,0
20230818,155000,61809928,375,375,375,375,0
20230818,154900,61809928,375,375,375,375,0
20230818,154800,61809928,375,375,375,375,0
20230818,154700,61809928,375,375,375,375,0
20230818,154600,61809928,375,375,375,375,0
20230818,154500,61809928,375,375,375,375,0
20230818,154400,61809928,375,375,375,375,0
20230818,154300,61809928,375,375,375,375,0
20230818,154200,61809928,375,375,375,375,0
20230818,154100,61809928,375,375,375,375,0
20230818,154000,61809928,375,375,375,375,0
20230818,153900,61809928,375,375,375,375,0
20230818,153800,61809928,375,375,375,375,0
20230818,153700,61809928,375,375,375,375,0
20230818,153600,61809928,375,375,375,375,0
20230818,153500,61809928,375,375,375,375,0
20230818,153400,61809928,375,375,375,375,0
20230818,153300,61809928,375,375,375,375,0
20230818,153200,61809928,375,375,375,375,0
20230818,153100,61809928,375,375,375,375,0
20230818,153000,61809928,375,375,375,375,4859
20230818,152900,59987803,374,374,374,374,0
20230818,152800,59987803,374,374,374,374,0
20230818,152700,59987803,374,374,374,374,0
20230818,152600,59987803,374,374,374,374,0
20230818,152500,59987803,374,374,374,374,0
20230818,152400,59987803,374,374,374,374,0
20230818,152300,59987803,374,374,374,374,0
20230818,152200,59987803,374,374,374,374,0
20230818,152100,59987803,374,374,374,374,0
20230818,152000,59987803,374,374,374,374,0
20230818,151900,59987803,374,373,374,373,2836
20230818,151800,58929974,373,373,373,373,0
20230818,151700,58929974,373,373,373,373,800
20230818,151600,58631574,373,372,373,372,27
20230818,151500,58621529,373,373,373,373,0
20230818,151400,58621529,373,373,373,373,0
20230818,151300,58621529,373,373,373,373,0
20230818,151200,58621529,373,372,373,372,3006
20230818,151100,57500297,372,372,372,372,0
20230818,151000,57500297,372,372,372,372,0
20230818,150900,57500297,372,372,372,372,424
20230818,150800,57342569,373,373,373,373,0
20230818,150700,57342569,373,373,373,373,0
20230818,150600,57342569,373,373,373,373,0
20230818,150500,57342569,373,373,373,373,0
20230818,150400,57342569,373,373,373,373,0
20230818,150300,57342569,373,373,373,373,0
20230818,150200,57342569,373,373,373,373,202
20230818,150100,57267223,373,373,373,372,1091
20230818,150000,56861280,373,373,373,373,2500
20230818,145900,55928780,371,371,371,371,0
20230818,145800,55928780,371,371,371,371,0
20230818,145700,55928780,371,371,371,371,100
20230818,145600,55891680,372,372,372,372,4
20230818,145500,55890192,371,371,371,371,200
20230818,145400,55815992,372,372,372,372,0
20230818,145300,55815992,372,372,372,372,1
20230818,145200,55815620,371,371,371,371,0
20230818,145100,55815620,371,371,371,371,0
20230818,145000,55815620,371,371,371,371,0
20230818,144900,55815620,371,371,371,371,0
20230818,144800,55815620,371,371,371,371,2166
20230818,144700,55012034,372,372,372,372,0
20230818,144600,55012034,372,372,372,372,0
20230818,144500,55012034,372,372,372,372,1000
20230818,144400,54640034,373,373,373,373,2000
20230818,144300,53894034,372,372,372,372,0
20230818,144200,53894034,372,372,372,372,105
20230818,144100,53854974,372,372,372,372,0
20230818,144000,53854974,372,372,372,372,0
20230818,143900,53854974,372,372,372,372,1
20230818,143800,53854602,371,371,371,371,0
20230818,143700,53854602,371,371,371,371,9
20230818,143600,53851263,370,370,370,370,0
20230818,143500,53851263,370,370,370,370,0
20230818,143400,53851263,370,370,370,370,0
20230818,143300,53851263,370,370,370,370,0
20230818,143200,53851263,370,370,370,370,0
20230818,143100,53851263,370,371,371,370,708
20230818,143000,53588596,371,371,371,371,2000
20230818,142900,52846596,371,371,371,371,8155
20230818,142800,49821091,372,372,372,372,50
20230818,142700,49802491,371,371,371,371,0
20230818,142600,49802491,371,371,371,371,2000
20230818,142500,49060491,373,371,373,371,2002
20230818,142400,48317745,371,371,371,371,0
20230818,142300,48317745,371,371,371,371,0
20230818,142200,48317745,371,371,371,371,0
20230818,142100,48317745,371,371,371,371,0
20230818,142000,48317745,371,371,371,371,0
20230818,141900,48317745,371,371,371,371,1000
20230818,141800,47946745,371,371,371,371,0
20230818,141700,47946745,371,371,371,371,0
20230818,141600,47946745,371,371,371,371,0
20230818,141500,47946745,371,372,372,371,2002
20230818,141400,47203944,371,371,371,371,0
20230818,141300,47203944,371,372,372,371,2001
20230818,141200,46461509,373,373,373,373,0
20230818,141100,46461509,373,373,373,373,0
20230818,141000,46461509,373,373,373,373,5
20230818,140900,46459644,372,372,372,372,0
20230818,140800,46459644,372,372,372,372,0
20230818,140700,46459644,372,372,372,372,0
20230818,140600,46459644,372,372,372,372,1
20230818,140500,46459272,373,373,373,373,5000
20230818,140400,44594272,374,374,374,374,0
20230818,140300,44594272,374,374,374,374,45
20230818,140200,44577442,374,374,374,374,0
20230818,140100,44577442,374,374,374,374,0
20230818,140000,44577442,374,374,374,374,6
20230818,135900,44575198,371,371,371,371,0
20230818,135800,44575198,371,372,372,371,1000
20230818,135700,44203663,372,372,372,372,0
20230818,135600,44203663,372,373,373,372,2000
20230818,135500,43459627,374,374,374,374,9000
20230818,135400,40093627,374,374,374,374,4
20230818,135300,40092131,373,373,373,373,0
20230818,135200,40092131,373,373,373,373,0
20230818,135100,40092131,373,373,373,373,0
20230818,135000,40092131,373,373,373,373,700
20230818,134900,39831031,373,373,373,373,0
20230818,134800,39831031,373,373,373,373,0
20230818,134700,39831031,373,373,373,373,0
20230818,134600,39831031,373,373,373,373,0
20230818,134500,39831031,373,373,373,373,2
20230818,134400,39830285,372,372,372,372,0
20230818,134300,39830285,372,372,372,372,0
20230818,134200,39830285,372,372,372,372,0
20230818,134100,39830285,372,372,372,372,0
20230818,134000,39830285,372,372,372,372,0
20230818,133900,39830285,372,372,372,372,1
20230818,133800,39829913,372,372,372,372,0
20230818,133700,39829913,372,372,372,372,0
20230818,133600,39829913,372,372,372,372,0
20230818,133500,39829913,372,372,372,372,440
20230818,133400,39666233,373,373,373,373,7
20230818,133300,39663622,371,371,371,371,0
20230818,133200,39663622,371,371,371,371,0
20230818,133100,39663622,371,371,371,371,0
20230818,133000,39663622,371,371,371,371,100
20230818,132900,39626522,373,373,373,373,0
20230818,132800,39626522,373,373,373,373,0
20230818,132700,39626522,373,373,373,373,1
20230818,132600,39626149,372,372,372,372,0
20230818,132500,39626149,372,372,372,372,0
20230818,132400,39626149,372,372,372,372,0
20230818,132300,39626149,372,372,372,372,275
20230818,132200,39523849,373,373,373,373,0
20230818,132100,39523849,373,373,373,373,0
20230818,132000,39523849,373,373,373,373,0
20230818,131900,39523849,373,373,373,373,0
20230818,131800,39523849,373,373,373,373,0
20230818,131700,39523849,373,374,374,373,12
20230818,131600,39519368,373,372,373,372,13
20230818,131500,39514524,374,374,374,374,0
20230818,131400,39514524,374,374,374,374,0
20230818,131300,39514524,374,374,374,374,0
20230818,131200,39514524,374,374,374,374,0
20230818,131100,39514524,374,374,374,374,0
20230818,131000,39514524,374,374,374,374,0
20230818,130900,39514524,374,374,374,374,0
20230818,130800,39514524,374,374,374,374,0
20230818,130700,39514524,374,373,374,373,150
20230818,130600,39458427,373,373,373,373,0
20230818,130500,39458427,373,373,373,373,0
20230818,130400,39458427,373,373,373,373,0
20230818,130300,39458427,373,373,373,373,0
20230818,130200,39458427,373,373,373,373,0
20230818,130100,39458427,373,373,373,373,0
20230818,130000,39458427,373,373,373,373,0
20230818,125900,39458427,373,373,373,373,0
20230818,125800,39458427,373,373,373,373,0
20230818,125700,39458427,373,373,373,373,1
20230818,125600,39458054,371,371,371,371,0
20230818,125500,39458054,371,371,371,371,0
20230818,125400,39458054,371,371,371,371,0
20230818,125300,39458054,371,372,372,371,15000
20230818,125200,33888011,372,372,372,372,0
20230818,125100,33888011,372,372,372,372,1389
20230818,125000,33371303,372,372,372,372,1
20230818,124900,33370931,374,374,374,374,0
20230818,124800,33370931,374,374,374,374,0
20230818,124700,33370931,374,374,374,374,1
20230818,124600,33370557,373,373,373,373,216
20230818,124500,33289989,373,373,373,373,0
20230818,124400,33289989,373,373,373,373,0
20230818,124300,33289989,373,373,373,373,0
20230818,124200,33289989,373,373,373,373,1
20230818,124100,33289616,373,373,373,373,0
20230818,124000,33289616,373,373,373,373,0
20230818,123900,33289616,373,373,373,373,410
20230818,123800,33136686,373,373,373,373,0
20230818,123700,33136686,373,373,373,373,0
20230818,123600,33136686,373,373,373,373,0
20230818,123500,33136686,373,373,373,373,1102
20230818,123400,32725640,373,373,373,373,0
20230818,123300,32725640,373,373,373,373,0
20230818,123200,32725640,373,373,373,373,0
20230818,123100,32725640,373,373,373,373,0
20230818,123000,32725640,373,373,373,373,0
20230818,122900,32725640,373,373,373,373,1
20230818,122800,32725267,373,373,373,373,0
20230818,122700,32725267,373,373,373,373,0
20230818,122600,32725267,373,373,373,373,0
20230818,122500,32725267,373,373,373,373,115
20230818,122400,32682372,373,374,374,373,506
20230818,122300,32493629,375,375,375,375,0
20230818,122200,32493629,375,375,375,375,0
20230818,122100,32493629,375,375,375,375,2820
20230818,122000,31436129,375,375,375,375,0
20230818,121900,31436129,375,375,375,375,0
20230818,121800,31436129,375,375,375,375,0
20230818,121700,31436129,375,375,375,375,0
20230818,121600,31436129,375,372,375,372,758
20230818,121500,31152181,375,375,375,375,0
20230818,121400,31152181,375,375,375,375,0
20230818,121300,31152181,375,375,375,375,1
20230818,121200,31151806,372,372,372,372,4
20230818,121100,31150318,375,375,375,375,1
20230818,121000,31149943,375,375,375,375,0
20230818,120900,31149943,375,375,375,375,1
20230818,120800,31149568,375,375,375,375,2
20230818,120700,31148818,375,375,375,375,0
20230818,120600,31148818,375,375,375,375,0
20230818,120500,31148818,375,375,375,375,0
20230818,120400,31148818,375,375,375,375,0
20230818,120300,31148818,375,375,375,375,0
20230818,120200,31148818,375,375,375,375,4
20230818,120100,31147318,375,375,375,375,2
20230818,120000,31146568,375,375,375,375,0
20230818,115900,31146568,375,375,375,375,0
20230818,115800,31146568,375,375,375,375,0
20230818,115700,31146568,375,375,375,375,0
20230818,115600,31146568,375,375,375,375,0
20230818,115500,31146568,375,373,375,373,10
20230818,115400,31142826,373,373,373,373,0
20230818,115300,31142826,373,373,373,373,0
20230818,115200,31142826,373,373,373,373,0
20230818,115100,31142826,373,373,373,373,6
20230818,115000,31140588,373,373,373,373,0
20230818,114900,31140588,373,373,373,373,0
20230818,114800,31140588,373,373,373,373,0
20230818,114700,31140588,373,373,373,373,0
20230818,114600,31140588,373,373,373,373,0
20230818,114500,31140588,373,373,373,373,0
20230818,114400,31140588,373,373,373,373,176
20230818,114300,31074940,373,373,373,373,1000
20230818,114200,30701940,373,373,373,373,2000
20230818,114100,29955940,374,374,374,374,262
20230818,114000,29857952,375,375,375,375,0
20230818,113900,29857952,375,375,375,375,0
20230818,113800,29857952,375,375,375,375,0
20230818,113700,29857952,375,375,375,375,1
20230818,113600,29857577,374,374,374,374,0
20230818,113500,29857577,374,374,374,374,0
20230818,113400,29857577,374,374,374,374,0
20230818,113300,29857577,374,374,374,374,36
20230818,113200,29844113,374,374,374,374,1
20230818,113100,29843739,373,373,373,373,0
20230818,113000,29843739,373,373,373,373,0
20230818,112900,29843739,373,373,373,373,0
20230818,112800,29843739,373,373,373,373,0
20230818,112700,29843739,373,373,373,373,0
20230818,112600,29843739,373,373,373,373,0
20230818,112500,29843739,373,373,373,373,0
20230818,112400,29843739,373,373,373,373,8
20230818,112300,29840755,373,373,373,373,0
20230818,112200,29840755,373,373,373,373,0
20230818,112100,29840755,373,373,373,373,0
20230818,112000,29840755,373,373,373,373,2
20230818,111900,29840009,373,373,373,373,0
20230818,111800,29840009,373,373,373,373,0
20230818,111700,29840009,373,373,373,373,0
20230818,111600,29840009,373,373,373,373,0
20230818,111500,29840009,373,373,373,373,8
20230818,111400,29837025,373,373,373,373,0
20230818,111300,29837025,373,373,373,373,0
20230818,111200,29837025,373,373,373,373,0
20230818,111100,29837025,373,373,373,373,0
20230818,111000,29837025,373,373,373,373,0
20230818,110900,29837025,373,373,373,373,4
20230818,110800,29835533,371,371,371,371,0
20230818,110700,29835533,371,371,371,371,0
20230818,110600,29835533,371,371,371,371,0
20230818,110500,29835533,371,371,371,371,0
20230818,110400,29835533,371,371,371,371,0
20230818,110300,29835533,371,371,371,371,0
20230818,110200,29835533,371,372,372,371,9194
20230818,110100,26418514,372,372,372,372,0
20230818,110000,26418514,372,372,372,372,0
20230818,105900,26418514,372,372,372,372,4000
20230818,105800,24930514,372,372,372,372,0
20230818,105700,24930514,372,373,373,372,4092
20230818,105600,23408082,373,373,373,373,0
20230818,105500,23408082,373,373,373,373,0
20230818,105400,23408082,373,373,373,373,0
20230818,105300,23408082,373,373,373,373,0
20230818,105200,23408082,373,373,373,373,0
20230818,105100,23408082,373,373,373,373,0
20230818,105000,23408082,373,373,373,373,2002
20230818,104900,22661336,374,374,374,374,0
20230818,104800,22661336,374,374,374,374,200
20230818,104700,22586536,373,373,373,373,1890
20230818,104600,21881566,373,373,373,373,579
20230818,104500,21665599,373,373,373,373,421
20230818,104400,21508566,373,373,373,373,0
20230818,104300,21508566,373,373,373,373,32
20230818,104200,21496630,373,373,373,373,0
20230818,104100,21496630,373,373,373,373,0
20230818,104000,21496630,373,373,373,373,1186
20230818,103900,21054252,373,373,373,373,0
20230818,103800,21054252,373,373,373,373,0
20230818,103700,21054252,373,373,373,373,0
20230818,103600,21054252,373,373,373,373,350
20230818,103500,20923702,373,373,373,373,9
20230818,103400,20920345,373,373,373,373,0
20230818,103300,20920345,373,373,373,373,3004
20230818,103200,19799853,373,373,373,373,0
20230818,103100,19799853,373,373,373,373,0
20230818,103000,19799853,373,373,373,373,0
20230818,102900,19799853,373,373,373,373,0
20230818,102800,19799853,373,373,373,373,0
20230818,102700,19799853,373,373,373,373,0
20230818,102600,19799853,373,373,373,373,0
20230818,102500,19799853,373,373,373,373,18
20230818,102400,19793139,372,372,372,372,0
20230818,102300,19793139,372,372,372,372,0
20230818,102200,19793139,372,372,372,372,0
20230818,102100,19793139,372,372,372,372,0
20230818,102000,19793139,372,372,372,372,0
20230818,101900,19793139,372,372,372,372,10
20230818,101800,19789419,372,372,372,372,0
20230818,101700,19789419,372,372,372,372,0
20230818,101600,19789419,372,372,372,372,0
20230818,101500,19789419,372,372,372,372,0
20230818,101400,19789419,372,372,372,372,0
20230818,101300,19789419,372,372,372,372,0
20230818,101200,19789419,372,372,372,372,0
20230818,101100,19789419,372,372,372,372,2
20230818,101000,19788675,372,372,372,372,0
20230818,100900,19788675,372,372,372,372,36
20230818,100800,19775283,372,372,372,372,2
20230818,100700,19774539,373,373,373,373,2
20230818,100600,19773793,371,371,371,371,0
20230818,100500,19773793,371,371,371,371,0
20230818,100400,19773793,371,373,373,371,143
20230818,100300,19720738,371,372,372,371,59
20230818,100200,19698793,372,372,372,372,1609
20230818,100100,19100245,372,372,372,372,1
20230818,100000,19099873,372,372,372,372,1089
20230818,095900,18694765,375,375,375,375,0
20230818,095800,18694765,375,375,375,375,0
20230818,095700,18694765,375,375,375,375,3
20230818,095600,18693640,375,375,375,375,0
20230818,095500,18693640,375,375,375,375,1
20230818,095400,18693265,372,372,372,372,0
20230818,095300,18693265,372,372,372,372,0
20230818,095200,18693265,372,372,372,372,1
20230818,095100,18692893,372,372,372,372,0
20230818,095000,18692893,372,372,372,372,0
20230818,094900,18692893,372,373,373,372,6002
20230818,094800,16460051,375,375,375,375,0
20230818,094700,16460051,375,375,375,375,221
20230818,094600,16377176,375,375,375,375,3
20230818,094500,16376051,374,373,374,373,4
20230818,094400,16374557,374,374,374,374,0
20230818,094300,16374557,374,374,374,374,8000
20230818,094200,13382557,373,373,373,373,0
20230818,094100,13382557,373,373,373,373,100
20230818,094000,13345257,374,374,374,374,0
20230818,093900,13345257,374,374,374,374,0
20230818,093800,13345257,374,374,374,374,0
20230818,093700,13345257,374,374,374,374,15
20230818,093600,13339647,371,374,374,371,1111
20230818,093500,12926236,374,373,374,373,2
20230818,093400,12925489,373,373,373,373,502
20230818,093300,12738243,373,373,373,373,17
20230818,093200,12731902,373,373,373,373,0
20230818,093100,12731902,373,373,373,373,0
20230818,093000,12731902,373,373,373,373,0
20230818,092900,12731902,373,373,373,373,2000
20230818,092800,11985902,373,371,373,371,12
20230818,092700,11981432,373,373,373,373,1
20230818,092600,11981059,374,374,374,374,0
20230818,092500,11981059,374,374,374,374,2
20230818,092400,11980311,371,371,371,371,497
20230818,092300,11795924,371,372,372,371,2008
20230818,092200,11050945,371,371,371,371,0
20230818,092100,11050945,371,371,371,371,0
20230818,092000,11050945,371,371,371,371,0
20230818,091900,11050945,371,371,371,371,0
20230818,091800,11050945,371,372,372,371,6000
20230818,091700,8824616,371,371,371,371,0
20230818,091600,8824616,371,371,371,371,0
20230818,091500,8824616,371,371,371,371,0
20230818,091400,8824616,371,373,373,371,266
20230818,091300,8725714,375,374,375,374,11
20230818,091200,8721597,375,374,375,374,3047
20230818,091100,7579233,372,374,374,372,4574
20230818,091000,5877695,374,374,374,374,100
20230818,090900,5840295,374,374,374,374,31
20230818,090800,5828701,374,375,375,374,131
20230818,090700,5779674,375,374,375,374,488
20230818,090600,5597097,372,372,372,372,3000
20230818,090500,4481097,372,372,372,372,2000
20230818,090400,3737097,374,374,374,374,0
20230818,090300,3737097,374,374,374,374,98
20230818,090200,3700445,374,375,375,374,131
20230818,090100,3651385,373,373,373,373,1
20230818,090000,3651012,372,371,372,371,9841