stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190800,464136634,835,835,835,835,8888
20230809,190700,464136634,835,835,835,835,0
20230809,190600,464136634,835,835,835,835,0
20230809,190500,464136634,835,835,835,835,0
20230809,190400,464136634,835,835,835,835,0
20230809,190300,464136634,835,835,835,835,0
20230809,190200,464136634,835,835,835,835,0
20230809,190100,464136634,835,835,835,835,0
20230809,190000,464136634,835,835,835,835,0
20230809,185900,464136634,835,835,835,835,0
20230809,185800,464136634,835,835,835,835,0
20230809,185700,464136634,835,835,835,835,0
20230809,185600,464136634,835,835,835,835,0
20230809,185500,464136634,835,835,835,835,0
20230809,185400,464136634,835,835,835,835,0
20230809,185300,464136634,835,835,835,835,0
20230809,185200,464136634,835,835,835,835,0
20230809,185100,464136634,835,835,835,835,0
20230809,185000,464136634,835,835,835,835,0
20230809,184900,464136634,835,835,835,835,0
20230809,184800,464136634,835,835,835,835,0
20230809,184700,464136634,835,835,835,835,0
20230809,184600,464136634,835,835,835,835,0
20230809,184500,464136634,835,835,835,835,0
20230809,184400,464136634,835,835,835,835,0
20230809,184300,464136634,835,835,835,835,0
20230809,184200,464136634,835,835,835,835,0
20230809,184100,464136634,835,835,835,835,0
20230809,184000,464136634,835,835,835,835,0
20230809,183900,464136634,835,835,835,835,0
20230809,183800,464136634,835,835,835,835,8888
20230809,183700,464136634,835,835,835,835,0
20230809,183600,464136634,835,835,835,835,0
20230809,183500,464136634,835,835,835,835,0
20230809,183400,464136634,835,835,835,835,0
20230809,183300,464136634,835,835,835,835,0
20230809,183200,464136634,835,835,835,835,0
20230809,183100,464136634,835,835,835,835,0
20230809,183000,464136634,835,835,835,835,0
20230809,182900,464136634,835,835,835,835,0
20230809,182800,464136634,835,835,835,835,0
20230809,182700,464136634,835,835,835,835,0
20230809,182600,464136634,835,835,835,835,0
20230809,182500,464136634,835,835,835,835,0
20230809,182400,464136634,835,835,835,835,0
20230809,182300,464136634,835,835,835,835,0
20230809,182200,464136634,835,835,835,835,0
20230809,182100,464136634,835,835,835,835,0
20230809,182000,464136634,835,835,835,835,0
20230809,181900,464136634,835,835,835,835,0
20230809,181800,464136634,835,835,835,835,0
20230809,181700,464136634,835,835,835,835,0
20230809,181600,464136634,835,835,835,835,0
20230809,181500,464136634,835,835,835,835,0
20230809,181400,464136634,835,835,835,835,0
20230809,181300,464136634,835,835,835,835,0
20230809,181200,464136634,835,835,835,835,0
20230809,181100,464136634,835,835,835,835,0
20230809,181000,464136634,835,835,835,835,0
20230809,180900,464136634,835,835,835,835,0
20230809,180800,464136634,835,835,835,835,8888
20230809,180700,464136634,835,835,835,835,0
20230809,180600,464136634,835,835,835,835,0
20230809,180500,464136634,835,835,835,835,0
20230809,180400,464136634,835,835,835,835,0
20230809,180300,464136634,835,835,835,835,0
20230809,180200,464136634,835,835,835,835,0
20230809,180100,464136634,835,835,835,835,0
20230809,180000,464136634,835,835,835,835,0
20230809,175900,464136634,835,835,835,835,0
20230809,175800,464136634,835,835,835,835,0
20230809,175700,464136634,835,835,835,835,0
20230809,175600,464136634,835,835,835,835,0
20230809,175500,464136634,835,835,835,835,0
20230809,175400,464136634,835,835,835,835,0
20230809,175300,464136634,835,835,835,835,0
20230809,175200,464136634,835,835,835,835,0
20230809,175100,464136634,835,835,835,835,0
20230809,175000,464136634,835,835,835,835,0
20230809,174900,464136634,835,835,835,835,0
20230809,174800,464136634,835,835,835,835,0
20230809,174700,464136634,835,835,835,835,0
20230809,174600,464136634,835,835,835,835,0
20230809,174500,464136634,835,835,835,835,0
20230809,174400,464136634,835,835,835,835,0
20230809,174300,464136634,835,835,835,835,0
20230809,174200,464136634,835,835,835,835,0
20230809,174100,464136634,835,835,835,835,0
20230809,174000,464136634,835,835,835,835,0
20230809,173900,464136634,835,835,835,835,0
20230809,173800,464136634,835,835,835,835,8888
20230809,173700,464136634,835,835,835,835,0
20230809,173600,464136634,835,835,835,835,0
20230809,173500,464136634,835,835,835,835,0
20230809,173400,464136634,835,835,835,835,0
20230809,173300,464136634,835,835,835,835,0
20230809,173200,464136634,835,835,835,835,0
20230809,173100,464136634,835,835,835,835,0
20230809,173000,464136634,835,835,835,835,0
20230809,172900,464136634,835,835,835,835,0
20230809,172800,464136634,835,835,835,835,0
20230809,172700,464136634,835,835,835,835,0
20230809,172600,464136634,835,835,835,835,0
20230809,172500,464136634,835,835,835,835,0
20230809,172400,464136634,835,835,835,835,0
20230809,172300,464136634,835,835,835,835,0
20230809,172200,464136634,835,835,835,835,0
20230809,172100,464136634,835,835,835,835,0
20230809,172000,464136634,835,835,835,835,0
20230809,171900,464136634,835,835,835,835,0
20230809,171800,464136634,835,835,835,835,0
20230809,171700,464136634,835,835,835,835,0
20230809,171600,464136634,835,835,835,835,0
20230809,171500,464136634,835,835,835,835,0
20230809,171400,464136634,835,835,835,835,0
20230809,171300,464136634,835,835,835,835,0
20230809,171200,464136634,835,835,835,835,0
20230809,171100,464136634,835,835,835,835,0
20230809,171000,464136634,835,835,835,835,0
20230809,170900,464136634,835,835,835,835,0
20230809,170800,464136634,835,835,835,835,8888
20230809,170700,464136634,835,835,835,835,0
20230809,170600,464136634,835,835,835,835,0
20230809,170500,464136634,835,835,835,835,0
20230809,170400,464136634,835,835,835,835,0
20230809,170300,464136634,835,835,835,835,0
20230809,170200,464136634,835,835,835,835,0
20230809,170100,464136634,835,835,835,835,0
20230809,170000,464136634,835,835,835,835,0
20230809,165900,464136634,835,835,835,835,0
20230809,165800,464136634,835,835,835,835,0
20230809,165700,464136634,835,835,835,835,0
20230809,165600,464136634,835,835,835,835,0
20230809,165500,464136634,835,835,835,835,0
20230809,165400,464136634,835,835,835,835,0
20230809,165300,464136634,835,835,835,835,0
20230809,165200,464136634,835,835,835,835,0
20230809,165100,464136634,835,835,835,835,0
20230809,165000,464136634,835,835,835,835,0
20230809,164900,464136634,835,835,835,835,0
20230809,164800,464136634,835,835,835,835,0
20230809,164700,464136634,835,835,835,835,0
20230809,164600,464136634,835,835,835,835,0
20230809,164500,464136634,835,835,835,835,0
20230809,164400,464136634,835,835,835,835,0
20230809,164300,464136634,835,835,835,835,0
20230809,164200,464136634,835,835,835,835,0
20230809,164100,464136634,835,835,835,835,0
20230809,164000,464136634,835,835,835,835,0
20230809,163900,464136634,835,835,835,835,0
20230809,163800,464136634,835,835,835,835,8888
20230809,163700,464136634,835,835,835,835,0
20230809,163600,464136634,835,835,835,835,0
20230809,163500,464136634,835,835,835,835,0
20230809,163400,464136634,835,835,835,835,0
20230809,163300,464136634,835,835,835,835,0
20230809,163200,464136634,835,835,835,835,0
20230809,163100,464136634,835,835,835,835,0
20230809,163000,464136634,835,835,835,835,0
20230809,162900,464136634,835,835,835,835,0
20230809,162800,464136634,835,835,835,835,0
20230809,162700,464136634,835,835,835,835,0
20230809,162600,464136634,835,835,835,835,0
20230809,162500,464136634,835,835,835,835,0
20230809,162400,464136634,835,835,835,835,0
20230809,162300,464136634,835,835,835,835,0
20230809,162200,464136634,835,835,835,835,0
20230809,162100,464136634,835,835,835,835,0
20230809,162000,464136634,835,835,835,835,0
20230809,161900,464136634,835,835,835,835,0
20230809,161800,464136634,835,835,835,835,0
20230809,161700,464136634,835,835,835,835,0
20230809,161600,464136634,835,835,835,835,0
20230809,161500,464136634,835,835,835,835,0
20230809,161400,464136634,835,835,835,835,0
20230809,161300,464136634,835,835,835,835,0
20230809,161200,464136634,835,835,835,835,0
20230809,161100,464136634,835,835,835,835,0
20230809,161000,464136634,835,835,835,835,0
20230809,160900,464136634,835,835,835,835,0
20230809,160800,464136634,835,835,835,835,8888
20230809,160700,464136634,835,835,835,835,0
20230809,160600,464136634,835,835,835,835,0
20230809,160500,464136634,835,835,835,835,0
20230809,160400,464136634,835,835,835,835,0
20230809,160300,464136634,835,835,835,835,0
20230809,160200,464136634,835,835,835,835,0
20230809,160100,464136634,835,835,835,835,0
20230809,160000,464136634,835,835,835,835,0
20230809,155900,464136634,835,835,835,835,0
20230809,155800,464136634,835,835,835,835,0
20230809,155700,464136634,835,835,835,835,0
20230809,155600,464136634,835,835,835,835,0
20230809,155500,464136634,835,835,835,835,0
20230809,155400,464136634,835,835,835,835,0
20230809,155300,464136634,835,835,835,835,0
20230809,155200,464136634,835,835,835,835,0
20230809,155100,464136634,835,835,835,835,0
20230809,155000,464136634,835,835,835,835,0
20230809,154900,464136634,835,835,835,835,0
20230809,154800,464136634,835,835,835,835,0
20230809,154700,464136634,835,835,835,835,0
20230809,154600,464136634,835,835,835,835,0
20230809,154500,464136634,835,835,835,835,0
20230809,154400,464136634,835,835,835,835,0
20230809,154300,464136634,835,835,835,835,0
20230809,154200,464136634,835,835,835,835,0
20230809,154100,464136634,835,835,835,835,0
20230809,154000,464136634,835,835,835,835,0
20230809,153900,464136634,835,835,835,835,0
20230809,153800,464136634,835,835,835,835,8888
20230809,153700,464136634,835,835,835,835,0
20230809,153600,464136634,835,835,835,835,0
20230809,153500,464136634,835,835,835,835,0
20230809,153400,464136634,835,835,835,835,0
20230809,153300,464136634,835,835,835,835,0
20230809,153200,464136634,835,835,835,835,0
20230809,153100,464136634,835,835,835,835,0
20230809,153000,464136634,835,835,835,835,8888
20230809,152900,456715154,834,834,834,834,0
20230809,152800,456715154,834,834,834,834,0
20230809,152700,456715154,834,834,834,834,0
20230809,152600,456715154,834,834,834,834,0
20230809,152500,456715154,834,834,834,834,0
20230809,152400,456715154,834,834,834,834,0
20230809,152300,456715154,834,834,834,834,0
20230809,152200,456715154,834,834,834,834,0
20230809,152100,456715154,834,834,834,834,0
20230809,152000,456715154,834,834,834,834,0
20230809,151900,456715154,834,833,834,833,5166
20230809,151800,452411710,835,833,835,833,1527
20230809,151700,451136717,833,835,836,833,1769
20230809,151600,449659603,837,837,837,837,0
20230809,151500,449659603,837,837,837,837,26
20230809,151400,449637841,836,837,837,836,31
20230809,151300,449611897,837,837,837,837,0
20230809,151200,449611897,837,837,837,837,60
20230809,151100,449561677,837,837,837,837,3
20230809,151000,449559166,838,838,838,838,119
20230809,150900,449459444,839,839,839,839,0
20230809,150800,449459444,839,836,839,836,328
20230809,150700,449185137,839,840,840,839,41
20230809,150600,449150699,841,841,841,841,0
20230809,150500,449150699,841,840,841,839,21
20230809,150400,449133059,840,840,840,840,0
20230809,150300,449133059,840,838,840,838,501
20230809,150200,448713219,842,842,842,842,0
20230809,150100,448713219,842,842,842,842,2
20230809,150000,448711535,836,840,840,836,1182
20230809,145900,447722245,841,841,841,841,1
20230809,145800,447721404,842,842,842,842,0
20230809,145700,447721404,842,843,843,842,2
20230809,145600,447719719,844,837,844,837,293
20230809,145500,447473569,837,837,837,837,0
20230809,145400,447473569,837,834,837,831,6000
20230809,145300,442485745,834,834,834,834,34
20230809,145200,442457389,835,835,835,835,51
20230809,145100,442414804,835,835,835,835,0
20230809,145000,442414804,835,835,835,835,0
20230809,144900,442414804,835,834,835,834,9
20230809,144800,442407297,834,834,834,834,0
20230809,144700,442407297,834,835,835,834,11
20230809,144600,442398113,835,835,835,835,1326
20230809,144500,441290903,835,833,835,832,1243
20230809,144400,440255959,834,834,834,834,174
20230809,144300,440110843,835,835,835,835,0
20230809,144200,440110843,835,835,835,835,0
20230809,144100,440110843,835,835,835,835,0
20230809,144000,440110843,835,835,835,835,0
20230809,143900,440110843,835,835,835,834,927
20230809,143800,439337624,835,835,835,835,0
20230809,143700,439337624,835,835,835,835,1
20230809,143600,439336789,834,834,834,834,4389
20230809,143500,435676363,834,832,834,832,1363
20230809,143400,434542289,832,832,832,832,1416
20230809,143300,433364177,832,832,832,832,16
20230809,143200,433350865,832,832,832,832,1
20230809,143100,433350033,832,832,832,832,0
20230809,143000,433350033,832,832,832,832,5
20230809,142900,433345873,832,832,833,832,7257
20230809,142800,427308048,833,833,833,833,1010
20230809,142700,426466718,833,833,833,833,35
20230809,142600,426437563,834,834,834,834,0
20230809,142500,426437563,834,834,834,834,415
20230809,142400,426091453,834,834,834,834,0
20230809,142300,426091453,834,834,834,834,0
20230809,142200,426091453,834,834,834,834,1060
20230809,142100,425207413,834,834,834,834,30
20230809,142000,425182393,834,834,834,834,0
20230809,141900,425182393,834,834,834,834,0
20230809,141800,425182393,834,834,834,834,104
20230809,141700,425095657,834,834,834,834,0
20230809,141600,425095657,834,834,834,834,0
20230809,141500,425095657,834,834,834,834,0
20230809,141400,425095657,834,834,834,834,0
20230809,141300,425095657,834,834,834,834,0
20230809,141200,425095657,834,834,834,834,1
20230809,141100,425094823,831,831,831,831,984
20230809,141000,424277119,835,835,835,835,0
20230809,140900,424277119,835,835,835,835,0
20230809,140800,424277119,835,835,835,835,0
20230809,140700,424277119,835,835,835,835,0
20230809,140600,424277119,835,835,835,835,0
20230809,140500,424277119,835,835,835,835,0
20230809,140400,424277119,835,835,835,835,0
20230809,140300,424277119,835,835,835,835,13921
20230809,140200,412653084,836,835,836,835,115
20230809,140100,412557049,835,835,835,835,101
20230809,140000,412472714,835,835,835,835,2773
20230809,135900,410157259,835,835,835,835,0
20230809,135800,410157259,835,835,835,835,1000
20230809,135700,409322259,835,835,835,835,0
20230809,135600,409322259,835,829,835,829,2002
20230809,135500,407662589,829,830,830,829,7758
20230809,135400,401228433,835,835,835,835,1
20230809,135300,401227598,831,831,831,831,2147
20230809,135200,399443441,830,830,830,830,1076
20230809,135100,398550361,830,836,836,830,37537
20230809,135000,367363919,836,834,836,834,2164
20230809,134900,365559101,834,836,836,834,1907
20230809,134800,363966812,837,837,837,837,0
20230809,134700,363966812,837,837,837,837,0
20230809,134600,363966812,837,837,837,837,0
20230809,134500,363966812,837,837,837,837,0
20230809,134400,363966812,837,837,837,837,1
20230809,134300,363965975,836,835,836,835,7105
20230809,134200,358032795,838,838,838,838,1
20230809,134100,358031957,838,838,838,838,1
20230809,134000,358031119,835,835,835,835,0
20230809,133900,358031119,835,835,835,834,911
20230809,133800,357270656,835,837,837,835,17311
20230809,133700,342808934,839,839,839,839,0
20230809,133600,342808934,839,839,839,839,0
20230809,133500,342808934,839,839,839,839,420
20230809,133400,342456554,839,838,839,838,2002
20230809,133300,340778876,837,837,837,836,1191
20230809,133200,339782063,836,837,837,836,2163
20230809,133100,337973632,837,837,837,837,919
20230809,133000,337204429,837,837,837,837,123
20230809,132900,337101478,837,837,837,837,4302
20230809,132800,333500704,838,839,839,838,1715
20230809,132700,332063012,839,839,839,839,0
20230809,132600,332063012,839,839,839,839,0
20230809,132500,332063012,839,839,839,839,0
20230809,132400,332063012,839,840,840,839,1674
20230809,132300,330657755,840,840,840,840,0
20230809,132200,330657755,840,840,840,840,30
20230809,132100,330632555,840,840,840,840,0
20230809,132000,330632555,840,840,840,840,0
20230809,131900,330632555,840,840,840,840,0
20230809,131800,330632555,840,840,840,840,0
20230809,131700,330632555,840,840,840,840,1000
20230809,131600,329792555,839,839,839,839,0
20230809,131500,329792555,839,839,839,839,0
20230809,131400,329792555,839,839,839,839,1
20230809,131300,329791716,839,842,842,839,18000
20230809,131200,314686718,841,842,843,841,3533
20230809,131100,311715258,842,842,842,842,0
20230809,131000,311715258,842,842,842,842,0
20230809,130900,311715258,842,842,842,842,0
20230809,130800,311715258,842,843,843,842,1480
20230809,130700,310468983,843,843,843,843,315
20230809,130600,310203438,843,843,843,843,0
20230809,130500,310203438,843,843,843,843,118
20230809,130400,310103964,843,843,843,843,342
20230809,130300,309815658,843,847,847,843,226
20230809,130200,309625136,844,847,847,844,6001
20230809,130100,304560289,842,842,842,842,0
20230809,130000,304560289,842,842,842,842,0
20230809,125900,304560289,842,842,842,842,0
20230809,125800,304560289,842,842,842,842,50
20230809,125700,304518189,847,847,847,847,0
20230809,125600,304518189,847,847,847,847,5
20230809,125500,304513954,847,847,847,847,0
20230809,125400,304513954,847,847,847,847,0
20230809,125300,304513954,847,844,847,842,2769
20230809,125200,302182436,847,846,848,841,1154
20230809,125100,301211489,845,845,845,845,10
20230809,125000,301203039,846,846,846,846,8
20230809,124900,301196271,846,846,846,846,1
20230809,124800,301195425,848,849,849,846,27
20230809,124700,301172533,848,848,848,848,5
20230809,124600,301168293,849,849,849,849,0
20230809,124500,301168293,849,849,849,849,10
20230809,124400,301159803,847,847,847,847,0
20230809,124300,301159803,847,847,847,847,0
20230809,124200,301159803,847,847,847,847,2923
20230809,124100,298684022,843,843,843,843,684
20230809,124000,298107410,843,843,843,843,172
20230809,123900,297962414,843,846,846,843,1844
20230809,123800,296407664,847,847,847,847,0
20230809,123700,296407664,847,847,847,847,77
20230809,123600,296342445,847,847,847,847,0
20230809,123500,296342445,847,847,847,847,48
20230809,123400,296301789,850,850,850,850,0
20230809,123300,296301789,850,850,850,850,0
20230809,123200,296301789,850,850,850,850,0
20230809,123100,296301789,850,850,850,850,0
20230809,123000,296301789,850,850,850,850,10
20230809,122900,296293289,850,850,850,850,1020
20230809,122800,295426289,850,850,850,850,0
20230809,122700,295426289,850,850,850,850,100
20230809,122600,295341289,847,848,848,847,34
20230809,122500,295312481,850,850,850,850,10
20230809,122400,295303981,851,851,851,851,0
20230809,122300,295303981,851,851,851,851,0
20230809,122200,295303981,851,851,851,851,0
20230809,122100,295303981,851,851,851,851,0
20230809,122000,295303981,851,851,851,851,0
20230809,121900,295303981,851,851,851,851,0
20230809,121800,295303981,851,851,851,851,0
20230809,121700,295303981,851,851,851,851,0
20230809,121600,295303981,851,851,851,851,86
20230809,121500,295230795,851,851,851,851,0
20230809,121400,295230795,851,851,851,851,0
20230809,121300,295230795,851,851,851,851,15
20230809,121200,295218030,851,851,851,851,147
20230809,121100,295092933,851,851,851,851,0
20230809,121000,295092933,851,851,851,851,0
20230809,120900,295092933,851,851,851,851,4
20230809,120800,295089529,849,849,849,849,0
20230809,120700,295089529,849,849,849,849,0
20230809,120600,295089529,849,849,849,849,0
20230809,120500,295089529,849,849,849,849,0
20230809,120400,295089529,849,849,849,849,5
20230809,120300,295085284,849,849,849,849,0
20230809,120200,295085284,849,849,849,849,0
20230809,120100,295085284,849,849,849,849,0
20230809,120000,295085284,849,849,849,849,0
20230809,115900,295085284,849,849,849,849,0
20230809,115800,295085284,849,849,849,849,0
20230809,115700,295085284,849,849,849,849,0
20230809,115600,295085284,849,849,849,849,0
20230809,115500,295085284,849,849,849,849,2
20230809,115400,295083586,849,849,849,849,17
20230809,115300,295069153,852,850,852,850,51
20230809,115200,295025751,851,848,851,848,340
20230809,115100,294737381,848,848,848,848,1
20230809,115000,294736533,848,848,848,848,0
20230809,114900,294736533,848,848,848,848,0
20230809,114800,294736533,848,848,848,848,0
20230809,114700,294736533,848,848,848,848,0
20230809,114600,294736533,848,848,848,848,0
20230809,114500,294736533,848,848,848,848,0
20230809,114400,294736533,848,848,848,848,0
20230809,114300,294736533,848,848,848,848,1
20230809,114200,294735685,847,847,847,847,20
20230809,114100,294718745,848,848,848,848,0
20230809,114000,294718745,848,848,848,848,0
20230809,113900,294718745,848,848,848,848,30
20230809,113800,294693305,849,849,849,849,199
20230809,113700,294524354,848,848,848,848,22
20230809,113600,294505698,850,848,852,847,6013
20230809,113500,289406652,853,853,853,853,0
20230809,113400,289406652,853,853,853,853,1
20230809,113300,289405799,848,848,848,848,1
20230809,113200,289404951,853,853,853,853,1174
20230809,113100,288403529,852,852,852,852,0
20230809,113000,288403529,852,849,852,847,5774
20230809,112900,283485485,849,849,849,849,2
20230809,112800,283483787,850,850,850,850,3
20230809,112700,283481237,850,850,850,850,0
20230809,112600,283481237,850,850,850,850,0
20230809,112500,283481237,850,850,850,850,300
20230809,112400,283226237,850,850,850,850,0
20230809,112300,283226237,850,850,850,850,721
20230809,112200,282613387,850,850,850,850,779
20230809,112100,281951237,850,850,850,850,1011
20230809,112000,281091887,852,850,852,850,145
20230809,111900,280968547,852,850,852,850,3683
20230809,111800,277837995,850,850,850,850,2418
20230809,111700,275782695,852,852,852,850,2922
20230809,111600,273297913,853,850,853,850,5638
20230809,111500,268499725,847,845,847,845,12807
20230809,111400,257675650,844,844,844,844,11000
20230809,111300,248391650,844,844,844,844,169
20230809,111200,248249014,839,839,839,839,0
20230809,111100,248249014,839,839,839,839,0
20230809,111000,248249014,839,839,839,839,500
20230809,110900,247829514,839,839,839,839,500
20230809,110800,247410014,838,838,838,838,500
20230809,110700,246991014,836,836,836,836,0
20230809,110600,246991014,836,836,836,836,0
20230809,110500,246991014,836,836,836,836,0
20230809,110400,246991014,836,836,836,836,0
20230809,110300,246991014,836,846,846,836,1349
20230809,110200,245862150,846,843,846,843,3539
20230809,110100,242869605,846,846,846,846,0
20230809,110000,242869605,846,838,846,838,1001
20230809,105900,242022767,838,839,839,838,705
20230809,105800,241431754,836,848,852,836,14779
20230809,105700,228966656,849,849,849,849,0
20230809,105600,228966656,849,854,854,849,10456
20230809,105500,220087232,854,854,854,854,58
20230809,105400,220037700,854,853,854,853,5700
20230809,105300,215174900,854,854,854,854,0
20230809,105200,215174900,854,854,854,854,1300
20230809,105100,214064700,854,854,854,854,324
20230809,105000,213788004,854,854,854,854,449
20230809,104900,213404558,854,854,854,854,1
20230809,104800,213403704,854,859,859,854,3966
20230809,104700,210016311,860,853,860,853,29714
20230809,104600,184552551,852,852,852,852,2014
20230809,104500,182836623,853,853,853,853,977
20230809,104400,182003242,854,843,854,843,22491
20230809,104300,162919919,843,843,843,843,9369
20230809,104200,155021852,843,838,843,838,151
20230809,104100,154895309,843,843,843,843,0
20230809,104000,154895309,843,843,843,843,1
20230809,103900,154894466,838,838,838,838,3000
20230809,103800,152380466,839,838,839,838,6000
20230809,103700,147347466,839,839,839,839,5000
20230809,103600,143152466,839,839,839,839,1094
20230809,103500,142234600,844,844,844,844,292
20230809,103400,141988152,845,841,845,841,42
20230809,103300,141952826,839,839,839,839,126
20230809,103200,141847112,840,840,840,840,1150
20230809,103100,140881112,841,841,841,841,0
20230809,103000,140881112,841,841,841,841,7
20230809,102900,140875225,841,841,841,841,0
20230809,102800,140875225,841,841,841,841,13
20230809,102700,140864292,841,841,841,841,452
20230809,102600,140484160,841,841,841,841,110
20230809,102500,140391650,846,846,846,846,0
20230809,102400,140391650,846,845,846,845,35
20230809,102300,140362045,841,841,841,841,0
20230809,102200,140362045,841,841,841,841,202
20230809,102100,140192163,841,843,847,839,7081
20230809,102000,134223096,847,847,847,843,102
20230809,101900,134137102,842,842,842,842,280
20230809,101800,133901342,847,847,847,847,0
20230809,101700,133901342,847,842,847,840,39531
20230809,101600,100624225,842,842,842,842,0
20230809,101500,100624225,842,842,842,842,0
20230809,101400,100624225,842,842,842,842,0
20230809,101300,100624225,842,842,842,842,0
20230809,101200,100624225,842,842,842,842,0
20230809,101100,100624225,842,842,842,842,0
20230809,101000,100624225,842,842,842,842,0
20230809,100900,100624225,842,842,842,842,0
20230809,100800,100624225,842,842,842,842,1
20230809,100700,100623383,836,836,836,836,4881
20230809,100600,96542867,842,842,842,842,0
20230809,100500,96542867,842,842,842,842,1
20230809,100400,96542025,842,842,842,842,4
20230809,100300,96538657,842,840,842,840,1150
20230809,100200,95572005,835,835,835,835,2000
20230809,100100,93902005,840,840,840,840,1
20230809,100000,93901165,833,833,833,833,0
20230809,095900,93901165,833,834,834,833,2500
20230809,095800,91817165,834,833,834,833,4999
20230809,095700,87650999,834,834,840,834,4001
20230809,095600,84314159,841,836,841,834,6002
20230809,095500,79303477,841,841,841,841,3000
20230809,095400,76780477,841,841,841,841,100
20230809,095300,76696377,841,841,841,841,0
20230809,095200,76696377,841,841,841,841,0
20230809,095100,76696377,841,841,841,841,4
20230809,095000,76693013,841,841,841,841,1
20230809,094900,76692172,836,836,836,836,5000
20230809,094800,72512172,842,842,842,842,493
20230809,094700,72097066,838,838,838,838,0
20230809,094600,72097066,838,833,838,833,3265
20230809,094500,69364731,833,833,833,833,2000
20230809,094400,67698731,837,837,838,832,7112
20230809,094300,61767706,837,837,837,837,496
20230809,094200,61352554,833,837,837,833,501
20230809,094100,60935117,833,839,839,833,3481
20230809,094000,58029120,836,836,839,836,3231
20230809,093900,55326503,837,838,838,836,8257
20230809,093800,48418088,838,838,838,838,416
20230809,093700,48069480,838,840,840,838,6241
20230809,093600,42828219,842,842,842,842,2001
20230809,093500,41143377,846,846,846,846,0
20230809,093400,41143377,846,841,846,841,5014
20230809,093300,36926541,846,842,846,842,132
20230809,093200,36815389,846,846,846,846,5
20230809,093100,36811159,846,846,846,842,9
20230809,093000,36803573,847,847,847,847,0
20230809,092900,36803573,847,847,847,847,0
20230809,092800,36803573,847,847,847,847,0
20230809,092700,36803573,847,847,847,847,0
20230809,092600,36803573,847,846,847,846,159
20230809,092500,36669021,845,845,845,845,140
20230809,092400,36550721,846,846,846,846,0
20230809,092300,36550721,846,846,846,846,10
20230809,092200,36542261,846,846,846,846,1
20230809,092100,36541415,841,845,845,841,1300
20230809,092000,35447006,850,847,850,846,2307
20230809,091900,33489343,850,850,850,850,47
20230809,091800,33449393,850,850,850,850,993
20230809,091700,32605343,850,850,850,850,1
20230809,091600,32604493,846,850,850,846,2141
20230809,091500,30788762,855,858,858,855,1662
20230809,091400,29364818,859,848,859,848,7780
20230809,091300,22738525,844,844,844,844,6946
20230809,091200,16876101,844,844,844,844,1
20230809,091100,16875257,837,837,837,837,0
20230809,091000,16875257,837,837,837,837,5000
20230809,090900,12690257,837,838,838,837,91
20230809,090800,12614020,844,844,844,844,0
20230809,090700,12614020,844,838,844,837,4000
20230809,090600,9265026,838,844,844,838,268
20230809,090500,9040046,846,846,846,846,0
20230809,090400,9040046,846,846,846,846,0
20230809,090300,9040046,846,846,846,846,0
20230809,090200,9040046,846,845,846,845,359
20230809,090100,8736439,848,840,849,840,4503
20230809,090000,4943474,840,832,840,832,5921