stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190100,85763906,976,976,976,976,250
20230809,190000,85763906,976,976,976,976,0
20230809,185900,85763906,976,976,976,976,0
20230809,185800,85763906,976,976,976,976,0
20230809,185700,85763906,976,976,976,976,0
20230809,185600,85763906,976,976,976,976,0
20230809,185500,85763906,976,976,976,976,0
20230809,185400,85763906,976,976,976,976,0
20230809,185300,85763906,976,976,976,976,0
20230809,185200,85763906,976,976,976,976,0
20230809,185100,85763906,976,976,976,976,0
20230809,185000,85763906,976,976,976,976,0
20230809,184900,85763906,976,976,976,976,0
20230809,184800,85763906,976,976,976,976,0
20230809,184700,85763906,976,976,976,976,0
20230809,184600,85763906,976,976,976,976,0
20230809,184500,85763906,976,976,976,976,0
20230809,184400,85763906,976,976,976,976,0
20230809,184300,85763906,976,976,976,976,0
20230809,184200,85763906,976,976,976,976,0
20230809,184100,85763906,976,976,976,976,0
20230809,184000,85763906,976,976,976,976,0
20230809,183900,85763906,976,976,976,976,0
20230809,183800,85763906,976,976,976,976,0
20230809,183700,85763906,976,976,976,976,0
20230809,183600,85763906,976,976,976,976,0
20230809,183500,85763906,976,976,976,976,0
20230809,183400,85763906,976,976,976,976,0
20230809,183300,85763906,976,976,976,976,0
20230809,183200,85763906,976,976,976,976,0
20230809,183100,85763906,976,976,976,976,250
20230809,183000,85763906,976,976,976,976,0
20230809,182900,85763906,976,976,976,976,0
20230809,182800,85763906,976,976,976,976,0
20230809,182700,85763906,976,976,976,976,0
20230809,182600,85763906,976,976,976,976,0
20230809,182500,85763906,976,976,976,976,0
20230809,182400,85763906,976,976,976,976,0
20230809,182300,85763906,976,976,976,976,0
20230809,182200,85763906,976,976,976,976,0
20230809,182100,85763906,976,976,976,976,0
20230809,182000,85763906,976,976,976,976,0
20230809,181900,85763906,976,976,976,976,0
20230809,181800,85763906,976,976,976,976,0
20230809,181700,85763906,976,976,976,976,0
20230809,181600,85763906,976,976,976,976,0
20230809,181500,85763906,976,976,976,976,0
20230809,181400,85763906,976,976,976,976,0
20230809,181300,85763906,976,976,976,976,0
20230809,181200,85763906,976,976,976,976,0
20230809,181100,85763906,976,976,976,976,0
20230809,181000,85763906,976,976,976,976,0
20230809,180900,85763906,976,976,976,976,0
20230809,180800,85763906,976,976,976,976,0
20230809,180700,85763906,976,976,976,976,0
20230809,180600,85763906,976,976,976,976,0
20230809,180500,85763906,976,976,976,976,0
20230809,180400,85763906,976,976,976,976,0
20230809,180300,85763906,976,976,976,976,0
20230809,180200,85763906,976,976,976,976,0
20230809,180100,85763906,976,976,976,976,250
20230809,180000,85763906,976,976,976,976,0
20230809,175900,85763906,976,976,976,976,0
20230809,175800,85763906,976,976,976,976,0
20230809,175700,85763906,976,976,976,976,0
20230809,175600,85763906,976,976,976,976,0
20230809,175500,85763906,976,976,976,976,0
20230809,175400,85763906,976,976,976,976,0
20230809,175300,85763906,976,976,976,976,0
20230809,175200,85763906,976,976,976,976,0
20230809,175100,85763906,976,976,976,976,0
20230809,175000,85763906,976,976,976,976,0
20230809,174900,85763906,976,976,976,976,0
20230809,174800,85763906,976,976,976,976,0
20230809,174700,85763906,976,976,976,976,0
20230809,174600,85763906,976,976,976,976,0
20230809,174500,85763906,976,976,976,976,0
20230809,174400,85763906,976,976,976,976,0
20230809,174300,85763906,976,976,976,976,0
20230809,174200,85763906,976,976,976,976,0
20230809,174100,85763906,976,976,976,976,0
20230809,174000,85763906,976,976,976,976,0
20230809,173900,85763906,976,976,976,976,0
20230809,173800,85763906,976,976,976,976,0
20230809,173700,85763906,976,976,976,976,0
20230809,173600,85763906,976,976,976,976,0
20230809,173500,85763906,976,976,976,976,0
20230809,173400,85763906,976,976,976,976,0
20230809,173300,85763906,976,976,976,976,0
20230809,173200,85763906,976,976,976,976,0
20230809,173100,85763906,976,976,976,976,250
20230809,173000,85763906,976,976,976,976,0
20230809,172900,85763906,976,976,976,976,0
20230809,172800,85763906,976,976,976,976,0
20230809,172700,85763906,976,976,976,976,0
20230809,172600,85763906,976,976,976,976,0
20230809,172500,85763906,976,976,976,976,0
20230809,172400,85763906,976,976,976,976,0
20230809,172300,85763906,976,976,976,976,0
20230809,172200,85763906,976,976,976,976,0
20230809,172100,85763906,976,976,976,976,0
20230809,172000,85763906,976,976,976,976,0
20230809,171900,85763906,976,976,976,976,0
20230809,171800,85763906,976,976,976,976,0
20230809,171700,85763906,976,976,976,976,0
20230809,171600,85763906,976,976,976,976,0
20230809,171500,85763906,976,976,976,976,0
20230809,171400,85763906,976,976,976,976,0
20230809,171300,85763906,976,976,976,976,0
20230809,171200,85763906,976,976,976,976,0
20230809,171100,85763906,976,976,976,976,0
20230809,171000,85763906,976,976,976,976,0
20230809,170900,85763906,976,976,976,976,0
20230809,170800,85763906,976,976,976,976,0
20230809,170700,85763906,976,976,976,976,0
20230809,170600,85763906,976,976,976,976,0
20230809,170500,85763906,976,976,976,976,0
20230809,170400,85763906,976,976,976,976,0
20230809,170300,85763906,976,976,976,976,0
20230809,170200,85763906,976,976,976,976,0
20230809,170100,85763906,976,976,976,976,250
20230809,170000,85763906,976,976,976,976,0
20230809,165900,85763906,976,976,976,976,0
20230809,165800,85763906,976,976,976,976,0
20230809,165700,85763906,976,976,976,976,0
20230809,165600,85763906,976,976,976,976,0
20230809,165500,85763906,976,976,976,976,0
20230809,165400,85763906,976,976,976,976,0
20230809,165300,85763906,976,976,976,976,0
20230809,165200,85763906,976,976,976,976,0
20230809,165100,85763906,976,976,976,976,0
20230809,165000,85763906,976,976,976,976,0
20230809,164900,85763906,976,976,976,976,0
20230809,164800,85763906,976,976,976,976,0
20230809,164700,85763906,976,976,976,976,0
20230809,164600,85763906,976,976,976,976,0
20230809,164500,85763906,976,976,976,976,0
20230809,164400,85763906,976,976,976,976,0
20230809,164300,85763906,976,976,976,976,0
20230809,164200,85763906,976,976,976,976,0
20230809,164100,85763906,976,976,976,976,0
20230809,164000,85763906,976,976,976,976,0
20230809,163900,85763906,976,976,976,976,0
20230809,163800,85763906,976,976,976,976,0
20230809,163700,85763906,976,976,976,976,0
20230809,163600,85763906,976,976,976,976,0
20230809,163500,85763906,976,976,976,976,0
20230809,163400,85763906,976,976,976,976,0
20230809,163300,85763906,976,976,976,976,0
20230809,163200,85763906,976,976,976,976,0
20230809,163100,85763906,976,976,976,976,250
20230809,163000,85763906,976,976,976,976,0
20230809,162900,85763906,976,976,976,976,0
20230809,162800,85763906,976,976,976,976,0
20230809,162700,85763906,976,976,976,976,0
20230809,162600,85763906,976,976,976,976,0
20230809,162500,85763906,976,976,976,976,0
20230809,162400,85763906,976,976,976,976,0
20230809,162300,85763906,976,976,976,976,0
20230809,162200,85763906,976,976,976,976,0
20230809,162100,85763906,976,976,976,976,0
20230809,162000,85763906,976,976,976,976,0
20230809,161900,85763906,976,976,976,976,0
20230809,161800,85763906,976,976,976,976,0
20230809,161700,85763906,976,976,976,976,0
20230809,161600,85763906,976,976,976,976,0
20230809,161500,85763906,976,976,976,976,0
20230809,161400,85763906,976,976,976,976,0
20230809,161300,85763906,976,976,976,976,0
20230809,161200,85763906,976,976,976,976,0
20230809,161100,85763906,976,976,976,976,0
20230809,161000,85763906,976,976,976,976,0
20230809,160900,85763906,976,976,976,976,0
20230809,160800,85763906,976,976,976,976,0
20230809,160700,85763906,976,976,976,976,0
20230809,160600,85763906,976,976,976,976,0
20230809,160500,85763906,976,976,976,976,0
20230809,160400,85763906,976,976,976,976,0
20230809,160300,85763906,976,976,976,976,0
20230809,160200,85763906,976,976,976,976,0
20230809,160100,85763906,976,976,976,976,250
20230809,160000,85763906,976,976,976,976,0
20230809,155900,85763906,976,976,976,976,0
20230809,155800,85763906,976,976,976,976,0
20230809,155700,85763906,976,976,976,976,0
20230809,155600,85763906,976,976,976,976,0
20230809,155500,85763906,976,976,976,976,0
20230809,155400,85763906,976,976,976,976,0
20230809,155300,85763906,976,976,976,976,0
20230809,155200,85763906,976,976,976,976,0
20230809,155100,85763906,976,976,976,976,0
20230809,155000,85763906,976,976,976,976,0
20230809,154900,85763906,976,976,976,976,0
20230809,154800,85763906,976,976,976,976,0
20230809,154700,85763906,976,976,976,976,0
20230809,154600,85763906,976,976,976,976,0
20230809,154500,85763906,976,976,976,976,0
20230809,154400,85763906,976,976,976,976,0
20230809,154300,85763906,976,976,976,976,0
20230809,154200,85763906,976,976,976,976,0
20230809,154100,85763906,976,976,976,976,0
20230809,154000,85763906,976,976,976,976,0
20230809,153900,85763906,976,976,976,976,0
20230809,153800,85763906,976,976,976,976,0
20230809,153700,85763906,976,976,976,976,0
20230809,153600,85763906,976,976,976,976,0
20230809,153500,85763906,976,976,976,976,0
20230809,153400,85763906,976,976,976,976,0
20230809,153300,85763906,976,976,976,976,0
20230809,153200,85763906,976,976,976,976,0
20230809,153100,85763906,976,976,976,976,250
20230809,153000,85763906,976,976,976,976,250
20230809,152900,85519906,976,976,976,976,0
20230809,152800,85519906,976,976,976,976,0
20230809,152700,85519906,976,976,976,976,0
20230809,152600,85519906,976,976,976,976,0
20230809,152500,85519906,976,976,976,976,0
20230809,152400,85519906,976,976,976,976,0
20230809,152300,85519906,976,976,976,976,0
20230809,152200,85519906,976,976,976,976,0
20230809,152100,85519906,976,976,976,976,0
20230809,152000,85519906,976,976,976,976,0
20230809,151900,85519906,976,976,976,976,62
20230809,151800,85459394,976,976,976,976,1
20230809,151700,85458418,975,975,975,975,0
20230809,151600,85458418,975,975,975,975,14
20230809,151500,85444768,975,975,975,975,0
20230809,151400,85444768,975,975,975,975,0
20230809,151300,85444768,975,975,975,975,0
20230809,151200,85444768,975,975,975,975,0
20230809,151100,85444768,975,975,975,975,0
20230809,151000,85444768,975,975,975,975,0
20230809,150900,85444768,975,975,975,975,0
20230809,150800,85444768,975,975,975,975,0
20230809,150700,85444768,975,975,975,975,6
20230809,150600,85438918,976,976,976,976,0
20230809,150500,85438918,976,976,976,976,0
20230809,150400,85438918,976,976,976,976,0
20230809,150300,85438918,976,976,976,976,0
20230809,150200,85438918,976,976,976,976,0
20230809,150100,85438918,976,976,976,976,0
20230809,150000,85438918,976,976,976,976,0
20230809,145900,85438918,976,975,976,975,16
20230809,145800,85423316,975,975,975,975,94
20230809,145700,85331666,975,975,975,975,0
20230809,145600,85331666,975,975,975,975,0
20230809,145500,85331666,975,975,975,975,0
20230809,145400,85331666,975,975,975,975,2
20230809,145300,85329716,973,973,973,973,0
20230809,145200,85329716,973,973,973,973,0
20230809,145100,85329716,973,973,973,973,1000
20230809,145000,84356716,973,973,973,973,0
20230809,144900,84356716,973,973,973,973,0
20230809,144800,84356716,973,973,973,973,0
20230809,144700,84356716,973,973,973,973,1
20230809,144600,84355743,975,975,975,975,0
20230809,144500,84355743,975,975,975,975,4
20230809,144400,84351843,973,973,973,973,0
20230809,144300,84351843,973,973,973,973,0
20230809,144200,84351843,973,973,973,973,1
20230809,144100,84350870,977,977,977,977,0
20230809,144000,84350870,977,977,977,977,0
20230809,143900,84350870,977,977,977,977,0
20230809,143800,84350870,977,977,977,977,0
20230809,143700,84350870,977,977,977,977,0
20230809,143600,84350870,977,977,977,977,0
20230809,143500,84350870,977,977,977,977,0
20230809,143400,84350870,977,977,977,977,0
20230809,143300,84350870,977,977,977,977,2
20230809,143200,84348916,972,972,972,972,1
20230809,143100,84347944,977,977,977,977,0
20230809,143000,84347944,977,977,977,977,0
20230809,142900,84347944,977,977,977,977,0
20230809,142800,84347944,977,977,978,977,512
20230809,142700,83847329,977,977,977,977,2
20230809,142600,83845375,977,977,977,977,0
20230809,142500,83845375,977,977,977,977,152
20230809,142400,83696871,977,977,977,977,0
20230809,142300,83696871,977,975,977,975,3000
20230809,142200,80767356,975,974,975,974,1000
20230809,142100,79792618,972,972,972,972,1
20230809,142000,79791646,972,972,972,972,0
20230809,141900,79791646,972,972,972,972,0
20230809,141800,79791646,972,972,972,972,76
20230809,141700,79717774,972,972,972,972,0
20230809,141600,79717774,972,972,972,972,119
20230809,141500,79602106,972,972,972,972,0
20230809,141400,79602106,972,972,972,972,0
20230809,141300,79602106,972,972,972,972,0
20230809,141200,79602106,972,972,972,972,0
20230809,141100,79602106,972,972,972,972,0
20230809,141000,79602106,972,972,972,972,0
20230809,140900,79602106,972,972,972,972,0
20230809,140800,79602106,972,972,972,972,0
20230809,140700,79602106,972,972,972,972,0
20230809,140600,79602106,972,972,972,972,0
20230809,140500,79602106,972,972,972,972,1
20230809,140400,79601134,975,975,975,975,0
20230809,140300,79601134,975,975,975,975,0
20230809,140200,79601134,975,975,975,975,0
20230809,140100,79601134,975,975,975,975,0
20230809,140000,79601134,975,975,975,975,0
20230809,135900,79601134,975,975,975,975,0
20230809,135800,79601134,975,975,975,975,0
20230809,135700,79601134,975,975,975,975,0
20230809,135600,79601134,975,975,975,975,0
20230809,135500,79601134,975,975,975,975,1010
20230809,135400,78616384,975,975,975,975,0
20230809,135300,78616384,975,975,975,975,0
20230809,135200,78616384,975,975,975,975,0
20230809,135100,78616384,975,975,975,975,28
20230809,135000,78589084,975,971,975,971,36255
20230809,134900,43364455,971,971,971,971,0
20230809,134800,43364455,971,971,971,971,0
20230809,134700,43364455,971,971,971,971,0
20230809,134600,43364455,971,971,971,971,0
20230809,134500,43364455,971,971,971,971,0
20230809,134400,43364455,971,970,971,970,2
20230809,134300,43362514,971,971,971,971,1
20230809,134200,43361543,971,971,971,971,5000
20230809,134100,38506543,971,971,971,971,0
20230809,134000,38506543,971,971,971,971,0
20230809,133900,38506543,971,971,971,971,0
20230809,133800,38506543,971,971,971,971,0
20230809,133700,38506543,971,971,971,971,0
20230809,133600,38506543,971,971,971,971,0
20230809,133500,38506543,971,971,971,971,0
20230809,133400,38506543,971,971,971,971,0
20230809,133300,38506543,971,971,971,971,2459
20230809,133200,36118854,972,972,972,972,0
20230809,133100,36118854,972,972,972,972,0
20230809,133000,36118854,972,972,972,972,0
20230809,132900,36118854,972,972,972,972,0
20230809,132800,36118854,972,972,972,972,0
20230809,132700,36118854,972,972,972,972,4
20230809,132600,36114966,973,973,973,973,0
20230809,132500,36114966,973,973,973,973,0
20230809,132400,36114966,973,973,973,973,0
20230809,132300,36114966,973,973,973,973,0
20230809,132200,36114966,973,973,973,973,0
20230809,132100,36114966,973,973,973,973,0
20230809,132000,36114966,973,973,973,973,0
20230809,131900,36114966,973,973,973,973,0
20230809,131800,36114966,973,973,973,973,2
20230809,131700,36113020,972,972,972,972,0
20230809,131600,36113020,972,972,972,972,0
20230809,131500,36113020,972,972,972,972,0
20230809,131400,36113020,972,972,972,972,0
20230809,131300,36113020,972,972,972,972,0
20230809,131200,36113020,972,972,972,972,78
20230809,131100,36037204,972,972,972,972,2
20230809,131000,36035260,972,972,972,972,0
20230809,130900,36035260,972,972,972,972,0
20230809,130800,36035260,972,972,972,972,10
20230809,130700,36025540,972,972,972,972,0
20230809,130600,36025540,972,972,972,972,0
20230809,130500,36025540,972,972,972,972,0
20230809,130400,36025540,972,972,972,972,0
20230809,130300,36025540,972,972,972,972,0
20230809,130200,36025540,972,972,972,972,0
20230809,130100,36025540,972,972,972,972,0
20230809,130000,36025540,972,972,972,972,0
20230809,125900,36025540,972,972,972,972,0
20230809,125800,36025540,972,972,972,972,0
20230809,125700,36025540,972,971,972,971,1069
20230809,125600,34986541,971,971,971,971,0
20230809,125500,34986541,971,971,971,971,0
20230809,125400,34986541,971,971,971,971,0
20230809,125300,34986541,971,971,971,971,1
20230809,125200,34985570,971,971,971,971,0
20230809,125100,34985570,971,971,971,971,0
20230809,125000,34985570,971,971,971,971,0
20230809,124900,34985570,971,971,971,971,0
20230809,124800,34985570,971,971,971,971,0
20230809,124700,34985570,971,971,971,971,2
20230809,124600,34983628,971,971,971,971,99
20230809,124500,34887499,972,972,972,972,0
20230809,124400,34887499,972,972,972,972,0
20230809,124300,34887499,972,972,972,972,11
20230809,124200,34876807,972,972,972,972,0
20230809,124100,34876807,972,972,972,972,0
20230809,124000,34876807,972,972,972,972,0
20230809,123900,34876807,972,972,972,972,0
20230809,123800,34876807,972,972,972,972,0
20230809,123700,34876807,972,972,972,972,299
20230809,123600,34586179,973,973,973,973,0
20230809,123500,34586179,973,973,973,973,1
20230809,123400,34585206,972,972,972,972,0
20230809,123300,34585206,972,972,972,972,0
20230809,123200,34585206,972,972,972,972,0
20230809,123100,34585206,972,972,972,972,0
20230809,123000,34585206,972,972,972,972,1
20230809,122900,34584234,972,972,972,972,14
20230809,122800,34570626,972,972,972,972,0
20230809,122700,34570626,972,972,972,972,100
20230809,122600,34473426,973,973,973,973,0
20230809,122500,34473426,973,973,973,973,0
20230809,122400,34473426,973,973,973,973,0
20230809,122300,34473426,973,973,973,973,4
20230809,122200,34469534,973,973,973,973,1
20230809,122100,34468561,973,972,973,972,34
20230809,122000,34435493,972,972,972,972,0
20230809,121900,34435493,972,972,972,972,0
20230809,121800,34435493,972,972,972,972,0
20230809,121700,34435493,972,971,972,971,36
20230809,121600,34400519,972,972,972,972,0
20230809,121500,34400519,972,972,972,972,489
20230809,121400,33925211,972,972,972,972,0
20230809,121300,33925211,972,972,972,972,342
20230809,121200,33592787,972,972,972,972,0
20230809,121100,33592787,972,972,972,972,0
20230809,121000,33592787,972,972,972,972,0
20230809,120900,33592787,972,972,972,972,0
20230809,120800,33592787,972,972,972,972,0
20230809,120700,33592787,972,972,972,972,70
20230809,120600,33524747,972,972,972,972,190
20230809,120500,33340067,972,972,972,972,10
20230809,120400,33330347,973,973,973,973,100
20230809,120300,33233047,973,973,973,973,20
20230809,120200,33213587,973,973,973,973,0
20230809,120100,33213587,973,973,973,973,0
20230809,120000,33213587,973,973,973,973,0
20230809,115900,33213587,973,973,973,973,0
20230809,115800,33213587,973,973,973,973,0
20230809,115700,33213587,973,973,973,973,0
20230809,115600,33213587,973,973,973,973,0
20230809,115500,33213587,973,973,973,973,0
20230809,115400,33213587,973,973,973,973,0
20230809,115300,33213587,973,973,973,973,50
20230809,115200,33164937,974,974,974,974,0
20230809,115100,33164937,974,974,974,974,12
20230809,115000,33153249,975,974,975,974,6
20230809,114900,33147404,974,973,974,973,469
20230809,114800,32690622,973,972,973,971,331
20230809,114700,32368723,971,971,971,971,0
20230809,114600,32368723,971,971,971,971,9
20230809,114500,32359984,971,971,971,971,0
20230809,114400,32359984,971,971,971,971,1
20230809,114300,32359013,971,971,971,971,0
20230809,114200,32359013,971,971,971,971,0
20230809,114100,32359013,971,971,971,971,0
20230809,114000,32359013,971,971,971,971,0
20230809,113900,32359013,971,971,971,971,0
20230809,113800,32359013,971,971,971,971,98
20230809,113700,32263855,971,971,971,971,753
20230809,113600,31532692,971,971,971,971,0
20230809,113500,31532692,971,971,971,971,0
20230809,113400,31532692,971,971,971,971,0
20230809,113300,31532692,971,971,971,971,0
20230809,113200,31532692,971,971,971,971,0
20230809,113100,31532692,971,971,971,971,0
20230809,113000,31532692,971,970,971,970,6145
20230809,112900,25572040,970,970,970,970,800
20230809,112800,24796040,970,970,970,970,0
20230809,112700,24796040,970,970,970,970,0
20230809,112600,24796040,970,970,970,970,25
20230809,112500,24771790,970,970,970,970,0
20230809,112400,24771790,970,970,970,970,100
20230809,112300,24674790,970,970,970,970,2123
20230809,112200,22615480,970,970,970,970,800
20230809,112100,21839480,966,966,966,966,0
20230809,112000,21839480,966,966,966,966,435
20230809,111900,21419270,966,966,966,966,0
20230809,111800,21419270,966,966,966,966,150
20230809,111700,21274370,966,966,966,966,0
20230809,111600,21274370,966,969,970,966,559
20230809,111500,20733782,970,970,970,970,0
20230809,111400,20733782,970,970,970,970,0
20230809,111300,20733782,970,970,970,970,0
20230809,111200,20733782,970,970,970,970,0
20230809,111100,20733782,970,970,970,970,0
20230809,111000,20733782,970,970,970,970,0
20230809,110900,20733782,970,970,970,970,0
20230809,110800,20733782,970,966,970,966,92
20230809,110700,20644906,966,966,966,966,20
20230809,110600,20625586,966,966,966,966,0
20230809,110500,20625586,966,966,966,966,101
20230809,110400,20528020,965,965,965,965,0
20230809,110300,20528020,965,965,965,965,0
20230809,110200,20528020,965,965,965,965,0
20230809,110100,20528020,965,965,965,965,0
20230809,110000,20528020,965,965,965,965,0
20230809,105900,20528020,965,965,965,965,0
20230809,105800,20528020,965,965,965,965,0
20230809,105700,20528020,965,965,965,965,0
20230809,105600,20528020,965,965,965,965,0
20230809,105500,20528020,965,965,965,965,0
20230809,105400,20528020,965,967,967,965,225
20230809,105300,20310784,966,967,967,966,1866
20230809,105200,18508227,970,970,970,970,280
20230809,105100,18236627,970,970,970,970,150
20230809,105000,18091127,970,969,970,969,7
20230809,104900,18084343,969,969,969,969,0
20230809,104800,18084343,969,969,969,969,0
20230809,104700,18084343,969,969,969,969,0
20230809,104600,18084343,969,969,969,969,0
20230809,104500,18084343,969,969,969,969,0
20230809,104400,18084343,969,969,969,969,4
20230809,104300,18080467,969,969,969,969,0
20230809,104200,18080467,969,969,969,969,0
20230809,104100,18080467,969,969,969,969,0
20230809,104000,18080467,969,969,969,969,52
20230809,103900,18030079,969,969,969,969,2
20230809,103800,18028141,969,969,969,969,246
20230809,103700,17789767,969,969,969,969,0
20230809,103600,17789767,969,966,969,966,534
20230809,103500,17273200,966,968,968,966,100
20230809,103400,17176510,969,969,969,969,1007
20230809,103300,16200727,969,969,969,969,3
20230809,103200,16197820,969,969,969,969,0
20230809,103100,16197820,969,969,969,969,1
20230809,103000,16196851,969,969,969,969,350
20230809,102900,15857701,970,969,970,969,300
20230809,102800,15566996,969,969,969,969,0
20230809,102700,15566996,969,969,969,969,55
20230809,102600,15513701,967,967,967,967,0
20230809,102500,15513701,967,967,967,967,0
20230809,102400,15513701,967,968,968,967,2261
20230809,102300,13327005,969,969,969,969,0
20230809,102200,13327005,969,969,969,969,191
20230809,102100,13141926,967,967,967,967,0
20230809,102000,13141926,967,967,967,967,0
20230809,101900,13141926,967,967,967,967,0
20230809,101800,13141926,967,967,967,967,0
20230809,101700,13141926,967,967,967,967,0
20230809,101600,13141926,967,967,967,967,0
20230809,101500,13141926,967,967,967,967,0
20230809,101400,13141926,967,967,967,967,0
20230809,101300,13141926,967,967,967,967,0
20230809,101200,13141926,967,968,968,967,100
20230809,101100,13045177,968,968,968,968,1
20230809,101000,13044209,968,968,968,968,0
20230809,100900,13044209,968,968,968,968,0
20230809,100800,13044209,968,969,969,968,972
20230809,100700,12103291,969,969,969,969,0
20230809,100600,12103291,969,969,969,969,0
20230809,100500,12103291,969,969,969,969,1411
20230809,100400,10736032,969,969,969,969,0
20230809,100300,10736032,969,969,969,969,0
20230809,100200,10736032,969,969,969,969,3
20230809,100100,10733125,969,969,969,969,0
20230809,100000,10733125,969,969,969,969,0
20230809,095900,10733125,969,969,969,969,11
20230809,095800,10722466,969,969,969,969,230
20230809,095700,10499596,969,969,969,969,12
20230809,095600,10487968,968,968,968,968,0
20230809,095500,10487968,968,968,968,968,1
20230809,095400,10487000,968,968,968,968,0
20230809,095300,10487000,968,968,968,968,10
20230809,095200,10477320,969,969,969,969,4
20230809,095100,10473444,969,969,969,969,0
20230809,095000,10473444,969,969,969,969,1
20230809,094900,10472475,969,969,969,969,2
20230809,094800,10470537,968,968,968,968,0
20230809,094700,10470537,968,968,968,968,1
20230809,094600,10469569,969,969,969,969,0
20230809,094500,10469569,969,969,969,969,0
20230809,094400,10469569,969,969,969,969,0
20230809,094300,10469569,969,969,969,969,0
20230809,094200,10469569,969,967,969,967,11
20230809,094100,10458930,967,967,967,967,1
20230809,094000,10457963,967,967,967,967,16
20230809,093900,10442491,967,968,968,967,939
20230809,093800,9534424,968,970,970,968,4
20230809,093700,9530548,970,970,970,970,1516
20230809,093600,8060028,970,970,970,969,13
20230809,093500,8047428,970,970,970,970,21
20230809,093400,8027058,970,970,970,970,0
20230809,093300,8027058,970,970,970,970,16
20230809,093200,8011538,970,970,970,970,77
20230809,093100,7936848,970,970,970,970,3
20230809,093000,7933938,970,970,970,970,8
20230809,092900,7926178,968,968,968,968,13
20230809,092800,7913594,970,970,970,970,1
20230809,092700,7912624,968,968,968,968,1
20230809,092600,7911656,968,968,968,968,610
20230809,092500,7321176,969,969,969,969,1
20230809,092400,7320207,968,968,968,968,0
20230809,092300,7320207,968,968,968,968,0
20230809,092200,7320207,968,968,968,968,0
20230809,092100,7320207,968,968,968,968,1
20230809,092000,7319239,968,968,968,968,501
20230809,091900,6834271,968,968,968,968,0
20230809,091800,6834271,968,968,968,968,10
20230809,091700,6824591,969,969,969,969,50
20230809,091600,6776141,969,969,969,969,0
20230809,091500,6776141,969,969,969,969,900
20230809,091400,5904041,969,969,969,969,72
20230809,091300,5834273,970,970,970,970,0
20230809,091200,5834273,970,970,970,970,10
20230809,091100,5824573,975,975,975,975,0
20230809,091000,5824573,975,975,975,975,500
20230809,090900,5337073,971,975,978,971,641
20230809,090800,4710856,976,973,976,973,338
20230809,090700,4381236,972,970,972,970,53
20230809,090600,4329782,969,966,969,966,48
20230809,090500,4283342,959,964,964,959,3631
20230809,090400,800288,964,968,968,964,11
20230809,090300,789680,964,964,964,964,1
20230809,090200,788716,964,964,964,964,0
20230809,090100,788716,964,965,965,964,12
20230809,090000,777138,969,969,969,969,448