stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,191100,849302271,935,935,935,935,5214
20230814,191000,849302271,935,935,935,935,0
20230814,190900,849302271,935,935,935,935,0
20230814,190800,849302271,935,935,935,935,0
20230814,190700,849302271,935,935,935,935,0
20230814,190600,849302271,935,935,935,935,0
20230814,190500,849302271,935,935,935,935,0
20230814,190400,849302271,935,935,935,935,0
20230814,190300,849302271,935,935,935,935,0
20230814,190200,849302271,935,935,935,935,0
20230814,190100,849302271,935,935,935,935,0
20230814,190000,849302271,935,935,935,935,0
20230814,185900,849302271,935,935,935,935,0
20230814,185800,849302271,935,935,935,935,0
20230814,185700,849302271,935,935,935,935,0
20230814,185600,849302271,935,935,935,935,0
20230814,185500,849302271,935,935,935,935,0
20230814,185400,849302271,935,935,935,935,0
20230814,185300,849302271,935,935,935,935,0
20230814,185200,849302271,935,935,935,935,0
20230814,185100,849302271,935,935,935,935,0
20230814,185000,849302271,935,935,935,935,0
20230814,184900,849302271,935,935,935,935,0
20230814,184800,849302271,935,935,935,935,0
20230814,184700,849302271,935,935,935,935,0
20230814,184600,849302271,935,935,935,935,0
20230814,184500,849302271,935,935,935,935,0
20230814,184400,849302271,935,935,935,935,0
20230814,184300,849302271,935,935,935,935,0
20230814,184200,849302271,935,935,935,935,0
20230814,184100,849302271,935,935,935,935,5214
20230814,184000,849302271,935,935,935,935,0
20230814,183900,849302271,935,935,935,935,0
20230814,183800,849302271,935,935,935,935,0
20230814,183700,849302271,935,935,935,935,0
20230814,183600,849302271,935,935,935,935,0
20230814,183500,849302271,935,935,935,935,0
20230814,183400,849302271,935,935,935,935,0
20230814,183300,849302271,935,935,935,935,0
20230814,183200,849302271,935,935,935,935,0
20230814,183100,849302271,935,935,935,935,0
20230814,183000,849302271,935,935,935,935,0
20230814,182900,849302271,935,935,935,935,0
20230814,182800,849302271,935,935,935,935,0
20230814,182700,849302271,935,935,935,935,0
20230814,182600,849302271,935,935,935,935,0
20230814,182500,849302271,935,935,935,935,0
20230814,182400,849302271,935,935,935,935,0
20230814,182300,849302271,935,935,935,935,0
20230814,182200,849302271,935,935,935,935,0
20230814,182100,849302271,935,935,935,935,0
20230814,182000,849302271,935,935,935,935,0
20230814,181900,849302271,935,935,935,935,0
20230814,181800,849302271,935,935,935,935,0
20230814,181700,849302271,935,935,935,935,0
20230814,181600,849302271,935,935,935,935,0
20230814,181500,849302271,935,935,935,935,0
20230814,181400,849302271,935,935,935,935,0
20230814,181300,849302271,935,935,935,935,0
20230814,181200,849302271,935,935,935,935,0
20230814,181100,849302271,935,935,935,935,5214
20230814,181000,849302271,935,935,935,935,0
20230814,180900,849302271,935,935,935,935,0
20230814,180800,849302271,935,935,935,935,0
20230814,180700,849302271,935,935,935,935,0
20230814,180600,849302271,935,935,935,935,0
20230814,180500,849302271,935,935,935,935,0
20230814,180400,849302271,935,935,935,935,0
20230814,180300,849302271,935,935,935,935,0
20230814,180200,849302271,935,935,935,935,0
20230814,180100,849302271,935,935,935,935,0
20230814,180000,849302271,935,935,935,935,0
20230814,175900,849302271,935,935,935,935,0
20230814,175800,849302271,935,935,935,935,0
20230814,175700,849302271,935,935,935,935,0
20230814,175600,849302271,935,935,935,935,0
20230814,175500,849302271,935,935,935,935,0
20230814,175400,849302271,935,935,935,935,0
20230814,175300,849302271,935,935,935,935,0
20230814,175200,849302271,935,935,935,935,0
20230814,175100,849302271,935,935,935,935,0
20230814,175000,849302271,935,935,935,935,0
20230814,174900,849302271,935,935,935,935,0
20230814,174800,849302271,935,935,935,935,0
20230814,174700,849302271,935,935,935,935,0
20230814,174600,849302271,935,935,935,935,0
20230814,174500,849302271,935,935,935,935,0
20230814,174400,849302271,935,935,935,935,0
20230814,174300,849302271,935,935,935,935,0
20230814,174200,849302271,935,935,935,935,0
20230814,174100,849302271,935,935,935,935,5214
20230814,174000,849302271,935,935,935,935,0
20230814,173900,849302271,935,935,935,935,0
20230814,173800,849302271,935,935,935,935,0
20230814,173700,849302271,935,935,935,935,0
20230814,173600,849302271,935,935,935,935,0
20230814,173500,849302271,935,935,935,935,0
20230814,173400,849302271,935,935,935,935,0
20230814,173300,849302271,935,935,935,935,0
20230814,173200,849302271,935,935,935,935,0
20230814,173100,849302271,935,935,935,935,0
20230814,173000,849302271,935,935,935,935,0
20230814,172900,849302271,935,935,935,935,0
20230814,172800,849302271,935,935,935,935,0
20230814,172700,849302271,935,935,935,935,0
20230814,172600,849302271,935,935,935,935,0
20230814,172500,849302271,935,935,935,935,0
20230814,172400,849302271,935,935,935,935,0
20230814,172300,849302271,935,935,935,935,0
20230814,172200,849302271,935,935,935,935,0
20230814,172100,849302271,935,935,935,935,0
20230814,172000,849302271,935,935,935,935,0
20230814,171900,849302271,935,935,935,935,0
20230814,171800,849302271,935,935,935,935,0
20230814,171700,849302271,935,935,935,935,0
20230814,171600,849302271,935,935,935,935,0
20230814,171500,849302271,935,935,935,935,0
20230814,171400,849302271,935,935,935,935,0
20230814,171300,849302271,935,935,935,935,0
20230814,171200,849302271,935,935,935,935,0
20230814,171100,849302271,935,935,935,935,5214
20230814,171000,849302271,935,935,935,935,0
20230814,170900,849302271,935,935,935,935,0
20230814,170800,849302271,935,935,935,935,0
20230814,170700,849302271,935,935,935,935,0
20230814,170600,849302271,935,935,935,935,0
20230814,170500,849302271,935,935,935,935,0
20230814,170400,849302271,935,935,935,935,0
20230814,170300,849302271,935,935,935,935,0
20230814,170200,849302271,935,935,935,935,0
20230814,170100,849302271,935,935,935,935,0
20230814,170000,849302271,935,935,935,935,0
20230814,165900,849302271,935,935,935,935,0
20230814,165800,849302271,935,935,935,935,0
20230814,165700,849302271,935,935,935,935,0
20230814,165600,849302271,935,935,935,935,0
20230814,165500,849302271,935,935,935,935,0
20230814,165400,849302271,935,935,935,935,0
20230814,165300,849302271,935,935,935,935,0
20230814,165200,849302271,935,935,935,935,0
20230814,165100,849302271,935,935,935,935,0
20230814,165000,849302271,935,935,935,935,0
20230814,164900,849302271,935,935,935,935,0
20230814,164800,849302271,935,935,935,935,0
20230814,164700,849302271,935,935,935,935,0
20230814,164600,849302271,935,935,935,935,0
20230814,164500,849302271,935,935,935,935,0
20230814,164400,849302271,935,935,935,935,0
20230814,164300,849302271,935,935,935,935,0
20230814,164200,849302271,935,935,935,935,0
20230814,164100,849302271,935,935,935,935,5214
20230814,164000,849302271,935,935,935,935,0
20230814,163900,849302271,935,935,935,935,0
20230814,163800,849302271,935,935,935,935,0
20230814,163700,849302271,935,935,935,935,0
20230814,163600,849302271,935,935,935,935,0
20230814,163500,849302271,935,935,935,935,0
20230814,163400,849302271,935,935,935,935,0
20230814,163300,849302271,935,935,935,935,0
20230814,163200,849302271,935,935,935,935,0
20230814,163100,849302271,935,935,935,935,0
20230814,163000,849302271,935,935,935,935,0
20230814,162900,849302271,935,935,935,935,0
20230814,162800,849302271,935,935,935,935,0
20230814,162700,849302271,935,935,935,935,0
20230814,162600,849302271,935,935,935,935,0
20230814,162500,849302271,935,935,935,935,0
20230814,162400,849302271,935,935,935,935,0
20230814,162300,849302271,935,935,935,935,0
20230814,162200,849302271,935,935,935,935,0
20230814,162100,849302271,935,935,935,935,0
20230814,162000,849302271,935,935,935,935,0
20230814,161900,849302271,935,935,935,935,0
20230814,161800,849302271,935,935,935,935,0
20230814,161700,849302271,935,935,935,935,0
20230814,161600,849302271,935,935,935,935,0
20230814,161500,849302271,935,935,935,935,0
20230814,161400,849302271,935,935,935,935,0
20230814,161300,849302271,935,935,935,935,0
20230814,161200,849302271,935,935,935,935,0
20230814,161100,849302271,935,935,935,935,5214
20230814,161000,849302271,935,935,935,935,0
20230814,160900,849302271,935,935,935,935,0
20230814,160800,849302271,935,935,935,935,0
20230814,160700,849302271,935,935,935,935,0
20230814,160600,849302271,935,935,935,935,0
20230814,160500,849302271,935,935,935,935,0
20230814,160400,849302271,935,935,935,935,0
20230814,160300,849302271,935,935,935,935,0
20230814,160200,849302271,935,935,935,935,0
20230814,160100,849302271,935,935,935,935,0
20230814,160000,849302271,935,935,935,935,0
20230814,155900,849302271,935,935,935,935,0
20230814,155800,849302271,935,935,935,935,0
20230814,155700,849302271,935,935,935,935,0
20230814,155600,849302271,935,935,935,935,0
20230814,155500,849302271,935,935,935,935,0
20230814,155400,849302271,935,935,935,935,0
20230814,155300,849302271,935,935,935,935,0
20230814,155200,849302271,935,935,935,935,0
20230814,155100,849302271,935,935,935,935,0
20230814,155000,849302271,935,935,935,935,0
20230814,154900,849302271,935,935,935,935,0
20230814,154800,849302271,935,935,935,935,0
20230814,154700,849302271,935,935,935,935,0
20230814,154600,849302271,935,935,935,935,0
20230814,154500,849302271,935,935,935,935,0
20230814,154400,849302271,935,935,935,935,0
20230814,154300,849302271,935,935,935,935,0
20230814,154200,849302271,935,935,935,935,0
20230814,154100,849302271,935,935,935,935,5214
20230814,154000,849302271,935,935,935,935,0
20230814,153900,849302271,935,935,935,935,0
20230814,153800,849302271,935,935,935,935,0
20230814,153700,849302271,935,935,935,935,0
20230814,153600,849302271,935,935,935,935,0
20230814,153500,849302271,935,935,935,935,0
20230814,153400,849302271,935,935,935,935,0
20230814,153300,849302271,935,935,935,935,0
20230814,153200,849302271,935,935,935,935,0
20230814,153100,849302271,935,935,935,935,0
20230814,153000,849302271,935,935,935,935,5214
20230814,152900,844427181,935,935,935,935,0
20230814,152800,844427181,935,935,935,935,0
20230814,152700,844427181,935,935,935,935,0
20230814,152600,844427181,935,935,935,935,0
20230814,152500,844427181,935,935,935,935,0
20230814,152400,844427181,935,935,935,935,0
20230814,152300,844427181,935,935,935,935,0
20230814,152200,844427181,935,935,935,935,0
20230814,152100,844427181,935,935,935,935,0
20230814,152000,844427181,935,935,935,935,0
20230814,151900,844427181,935,936,936,935,3173
20230814,151800,841457894,936,936,936,935,918
20230814,151700,840598653,936,935,936,935,415
20230814,151600,840210332,936,936,936,936,586
20230814,151500,839661836,930,930,930,930,1003
20230814,151400,838729046,936,936,936,935,1926
20230814,151300,836926506,936,933,936,933,18602
20230814,151200,819539979,932,929,932,929,21617
20230814,151100,799427024,929,929,929,929,163
20230814,151000,799275597,929,929,929,929,2252
20230814,150900,797183489,929,929,929,928,1593
20230814,150800,795703593,929,929,929,929,296
20230814,150700,795428609,929,930,930,924,2057
20230814,150600,793521548,929,929,930,929,1155
20230814,150500,792447406,929,929,929,929,1
20230814,150400,792446477,930,929,930,929,869
20230814,150300,791638529,929,929,929,929,1129
20230814,150200,790589688,929,927,929,927,10966
20230814,150100,780413897,922,924,927,922,6331
20230814,150000,774559867,922,922,922,922,100
20230814,145900,774467667,922,921,922,921,2812
20230814,145800,771877673,922,922,922,922,94
20230814,145700,771791005,923,923,923,923,0
20230814,145600,771791005,923,923,923,923,0
20230814,145500,771791005,923,924,924,923,162
20230814,145400,771641329,923,923,923,923,80
20230814,145300,771567489,921,921,921,921,0
20230814,145200,771567489,921,921,921,921,1668
20230814,145100,770031261,921,921,921,921,0
20230814,145000,770031261,921,922,922,921,89
20230814,144900,769949208,922,922,922,922,180
20230814,144800,769783248,921,922,922,921,2027
20230814,144700,767915535,922,922,922,921,71
20230814,144600,767850115,921,921,921,921,3266
20230814,144500,764842129,921,921,921,921,0
20230814,144400,764842129,921,921,921,921,156
20230814,144300,764698453,921,921,921,921,204
20230814,144200,764510569,919,921,921,919,6408
20230814,144100,758615897,921,921,921,921,10003
20230814,144000,749403134,922,923,923,922,1692
20230814,143900,747842995,923,923,923,923,0
20230814,143800,747842995,923,923,923,923,1476
20230814,143700,746480647,923,923,923,923,2470
20230814,143600,744200837,923,923,923,923,1
20230814,143500,744199914,924,924,924,924,1059
20230814,143400,743221398,923,923,923,923,43
20230814,143300,743181709,923,923,923,923,351
20230814,143200,742857736,927,925,927,925,3001
20230814,143100,740081809,928,925,928,923,9563
20230814,143000,731227604,928,926,928,926,17
20230814,142900,731211844,926,926,926,926,2765
20230814,142800,728651454,927,927,927,927,577
20230814,142700,728116575,927,927,927,927,377
20230814,142600,727767096,926,926,926,926,35
20230814,142500,727734686,926,926,926,926,0
20230814,142400,727734686,926,926,926,926,30
20230814,142300,727706906,926,926,926,926,0
20230814,142200,727706906,926,926,927,926,910
20230814,142100,726864090,926,926,926,926,1310
20230814,142000,725651030,926,926,926,926,0
20230814,141900,725651030,926,926,926,926,1195
20230814,141800,724544460,924,924,924,924,591
20230814,141700,723998376,926,926,926,922,4948
20230814,141600,719422607,926,931,931,926,26228
20230814,141500,695045342,931,931,932,931,9876
20230814,141400,685847979,931,930,931,929,10947
20230814,141300,675667927,930,928,930,928,1127
20230814,141200,674619954,928,928,929,926,4194
20230814,141100,670725818,928,929,929,928,2336
20230814,141000,668556305,929,927,929,927,12987
20230814,140900,656512936,926,924,926,924,6670
20230814,140800,650344998,922,923,923,922,1500
20230814,140700,648961988,922,923,923,922,1350
20230814,140600,647716911,924,924,924,924,179
20230814,140500,647551515,923,921,923,921,1572
20230814,140400,646101634,921,923,923,921,31
20230814,140300,646073051,923,922,924,922,62
20230814,140200,646015806,922,922,922,920,47
20230814,140100,645972548,922,922,922,922,414
20230814,140000,645590840,919,919,919,919,282
20230814,135900,645331682,917,919,919,917,739
20230814,135800,644653157,927,927,927,927,0
20230814,135700,644653157,927,927,927,927,41
20230814,135600,644615150,921,927,927,921,3675
20230814,135500,641219285,927,930,930,925,777
20230814,135400,640499703,930,932,937,923,18320
20230814,135300,623374280,927,930,934,927,29739
20230814,135200,595692153,930,928,930,923,39451
20230814,135100,559033181,928,922,928,917,32613
20230814,135000,528839672,922,918,922,918,20000
20230814,134900,510441144,919,918,919,918,8122
20230814,134800,502979038,917,915,917,915,8116
20230814,134700,495545494,915,913,916,909,13597
20230814,134600,483106126,908,908,908,908,0
20230814,134500,483106126,908,908,908,908,0
20230814,134400,483106126,908,908,908,908,0
20230814,134300,483106126,908,908,908,908,30
20230814,134200,483078886,915,903,915,903,64
20230814,134100,483021082,902,915,915,883,70005
20230814,134000,420424875,918,918,918,918,0
20230814,133900,420424875,918,918,918,918,104
20230814,133800,420329403,918,919,919,918,34
20230814,133700,420298161,918,909,918,909,25771
20230814,133600,396722889,915,911,915,908,11238
20230814,133500,386467874,908,909,911,908,5016
20230814,133400,381902541,909,909,909,909,5000
20230814,133300,377357541,909,909,909,909,3000
20230814,133200,374630541,909,909,909,909,1
20230814,133100,374629632,907,907,907,907,10
20230814,133000,374620562,909,909,909,909,0
20230814,132900,374620562,909,909,909,909,5000
20230814,132800,370075562,909,909,909,909,4402
20230814,132700,366074144,909,909,909,909,0
20230814,132600,366074144,909,908,909,908,1445
20230814,132500,364762064,908,908,908,908,3370
20230814,132400,361702104,905,905,905,905,0
20230814,132300,361702104,905,905,905,905,103
20230814,132200,361608889,903,903,903,903,2818
20230814,132100,359064235,901,901,901,901,84
20230814,132000,358988551,903,903,903,903,0
20230814,131900,358988551,903,903,903,903,6182
20230814,131800,353406205,903,901,903,901,1001
20230814,131700,352502304,901,901,901,901,0
20230814,131600,352502304,901,900,901,900,2919
20230814,131500,349874528,900,900,900,900,433
20230814,131400,349484828,900,900,901,900,2597
20230814,131300,347147498,900,900,900,900,570
20230814,131200,346634498,902,900,902,900,3469
20230814,131100,343511014,900,900,900,900,0
20230814,131000,343511014,900,900,900,900,231
20230814,130900,343303114,902,902,902,902,0
20230814,130800,343303114,902,902,902,902,1
20230814,130700,343302212,900,900,900,900,1600
20230814,130600,341862212,902,902,902,902,0
20230814,130500,341862212,902,902,902,902,1
20230814,130400,341861310,900,900,900,900,0
20230814,130300,341861310,900,900,900,900,0
20230814,130200,341861310,900,900,900,900,253
20230814,130100,341633610,899,899,899,899,125
20230814,130000,341521235,899,899,899,899,2875
20230814,125900,338936610,899,899,899,899,34
20230814,125800,338906044,900,900,900,900,10
20230814,125700,338897044,899,899,899,899,0
20230814,125600,338897044,899,899,899,899,0
20230814,125500,338897044,899,899,899,899,0
20230814,125400,338897044,899,899,899,899,1600
20230814,125300,337458644,900,900,900,900,0
20230814,125200,337458644,900,899,900,899,2627
20230814,125100,335096944,900,900,900,900,2
20230814,125000,335095144,900,900,900,900,0
20230814,124900,335095144,900,900,900,900,0
20230814,124800,335095144,900,900,900,900,0
20230814,124700,335095144,900,900,900,900,337
20230814,124600,334791844,900,900,900,900,0
20230814,124500,334791844,900,901,901,900,737
20230814,124400,334128536,903,903,903,903,0
20230814,124300,334128536,903,903,903,903,0
20230814,124200,334128536,903,903,903,903,950
20230814,124100,333270686,903,903,903,903,50
20230814,124000,333225536,903,905,905,903,56
20230814,123900,333174913,905,905,905,905,311
20230814,123800,332893458,905,905,905,905,70
20230814,123700,332830108,905,905,905,905,2735
20230814,123600,330354933,905,905,905,905,132
20230814,123500,330235473,905,905,905,905,15
20230814,123400,330221898,909,909,909,909,0
20230814,123300,330221898,909,909,909,909,0
20230814,123200,330221898,909,909,909,909,1
20230814,123100,330220989,909,909,909,909,10
20230814,123000,330211899,909,909,909,909,0
20230814,122900,330211899,909,909,909,909,500
20230814,122800,329757399,909,909,909,909,908
20230814,122700,328932027,906,906,906,906,593
20230814,122600,328394769,905,905,905,905,10
20230814,122500,328385719,903,903,903,903,371
20230814,122400,328050706,898,898,898,898,0
20230814,122300,328050706,898,898,898,898,0
20230814,122200,328050706,898,898,898,898,0
20230814,122100,328050706,898,898,898,898,0
20230814,122000,328050706,898,898,898,898,0
20230814,121900,328050706,898,898,898,898,0
20230814,121800,328050706,898,900,900,898,1517
20230814,121700,326687363,899,899,899,899,0
20230814,121600,326687363,899,899,899,899,0
20230814,121500,326687363,899,899,899,899,0
20230814,121400,326687363,899,899,899,899,0
20230814,121300,326687363,899,899,899,899,0
20230814,121200,326687363,899,900,900,899,861
20230814,121100,325913289,903,898,903,898,957
20230814,121000,325053898,898,898,898,898,0
20230814,120900,325053898,898,898,899,898,11
20230814,120800,325044018,896,896,896,896,0
20230814,120700,325044018,896,896,896,896,0
20230814,120600,325044018,896,901,901,896,1065
20230814,120500,324089268,903,897,903,897,191
20230814,120400,323916937,902,902,902,902,2
20230814,120300,323915133,902,895,903,895,1524
20230814,120200,322542997,895,903,903,894,402
20230814,120100,322182804,897,897,897,897,0
20230814,120000,322182804,897,897,897,897,0
20230814,115900,322182804,897,897,897,897,19
20230814,115800,322165761,896,896,896,896,25
20230814,115700,322143361,894,897,897,894,494
20230814,115600,321700468,897,897,897,897,1
20230814,115500,321699571,894,894,894,894,0
20230814,115400,321699571,894,894,894,894,0
20230814,115300,321699571,894,895,895,894,37
20230814,115200,321666492,896,895,896,894,1019
20230814,115100,320753477,895,895,895,895,7
20230814,115000,320747212,896,895,896,895,209
20230814,114900,320560021,891,891,891,891,0
20230814,114800,320560021,891,891,891,891,998
20230814,114700,319670803,898,898,898,898,1000
20230814,114600,318772803,898,899,899,898,106
20230814,114500,318677512,903,903,903,903,0
20230814,114400,318677512,903,903,903,903,0
20230814,114300,318677512,903,903,903,903,0
20230814,114200,318677512,903,903,903,903,0
20230814,114100,318677512,903,891,903,890,1000
20230814,114000,317782007,895,892,895,892,2139
20230814,113900,315873605,896,899,899,896,1829
20230814,113800,314232317,900,900,900,900,100
20230814,113700,314142317,909,908,909,908,1098
20230814,113600,313144624,910,892,911,892,10719
20230814,113500,303487751,890,888,890,888,1656
20230814,113400,302015913,888,890,890,888,11
20230814,113300,302006141,890,890,890,890,0
20230814,113200,302006141,890,890,890,890,283
20230814,113100,301754271,890,890,890,890,0
20230814,113000,301754271,890,890,890,890,0
20230814,112900,301754271,890,890,890,890,78
20230814,112800,301684851,891,891,891,890,2046
20230814,112700,299861937,891,890,891,890,83
20230814,112600,299788030,890,890,890,890,8
20230814,112500,299780910,890,890,890,890,31
20230814,112400,299753320,890,888,890,888,210
20230814,112300,299566513,890,890,890,888,640
20230814,112200,298997943,888,888,889,888,208
20230814,112100,298813235,889,888,889,888,38
20230814,112000,298779454,888,888,892,888,78
20230814,111900,298710186,888,888,888,888,1000
20230814,111800,297822186,888,888,888,888,0
20230814,111700,297822186,888,888,888,888,300
20230814,111600,297555786,888,888,888,888,405
20230814,111500,297196146,893,893,893,893,1
20230814,111400,297195253,888,892,893,888,6
20230814,111300,297189908,889,889,889,889,0
20230814,111200,297189908,889,889,889,889,0
20230814,111100,297189908,889,889,889,889,0
20230814,111000,297189908,889,889,889,889,57
20230814,110900,297139235,889,889,889,889,160
20230814,110800,296996995,888,889,889,888,664
20230814,110700,296407210,889,890,890,889,2359
20230814,110600,294310047,889,891,891,889,2922
20230814,110500,291708845,893,893,893,893,144
20230814,110400,291580253,893,893,893,893,0
20230814,110300,291580253,893,893,893,893,0
20230814,110200,291580253,893,893,893,893,0
20230814,110100,291580253,893,893,893,893,0
20230814,110000,291580253,893,893,893,893,0
20230814,105900,291580253,893,893,893,893,0
20230814,105800,291580253,893,893,893,893,200
20230814,105700,291401653,894,894,894,894,50
20230814,105600,291356953,893,893,893,893,64
20230814,105500,291299801,893,893,893,893,20
20230814,105400,291281941,893,893,893,893,50
20230814,105300,291237291,894,893,894,893,50
20230814,105200,291192595,893,891,893,891,3675
20230814,105100,287917898,891,891,891,891,50
20230814,105000,287873348,895,891,895,891,125
20230814,104900,287761705,898,898,898,898,2
20230814,104800,287759909,890,890,890,890,0
20230814,104700,287759909,890,895,895,890,20721
20230814,104600,269289217,899,899,899,899,2070
20230814,104500,267428287,899,899,899,899,0
20230814,104400,267428287,899,904,904,899,600
20230814,104300,266886387,905,905,905,905,0
20230814,104200,266886387,905,905,905,905,0
20230814,104100,266886387,905,905,905,905,0
20230814,104000,266886387,905,899,905,899,4590
20230814,103900,262759971,900,903,907,900,6738
20230814,103800,256691397,903,903,903,903,100
20230814,103700,256601097,904,904,904,904,0
20230814,103600,256601097,904,903,904,903,3183
20230814,103500,253726665,904,904,904,903,133
20230814,103400,253606489,904,904,904,904,545
20230814,103300,253113809,904,906,906,904,389
20230814,103200,252761753,904,904,904,904,1326
20230814,103100,251563049,904,904,904,904,0
20230814,103000,251563049,904,904,904,904,0
20230814,102900,251563049,904,904,904,904,0
20230814,102800,251563049,904,904,904,904,0
20230814,102700,251563049,904,904,904,904,0
20230814,102600,251563049,904,904,904,904,7
20230814,102500,251556721,904,904,904,904,18
20230814,102400,251540449,907,907,907,907,0
20230814,102300,251540449,907,907,907,907,0
20230814,102200,251540449,907,905,907,904,206
20230814,102100,251354031,906,906,908,906,621
20230814,102000,250791403,906,906,906,906,0
20230814,101900,250791403,906,906,906,906,505
20230814,101800,250333873,908,908,908,908,1
20230814,101700,250332965,908,908,908,908,0
20230814,101600,250332965,908,908,908,908,0
20230814,101500,250332965,908,908,908,908,4
20230814,101400,250329333,908,907,908,906,115
20230814,101300,250225128,908,908,908,908,76
20230814,101200,250156120,908,908,908,908,10
20230814,101100,250147040,907,907,907,907,0
20230814,101000,250147040,907,907,907,907,0
20230814,100900,250147040,907,907,907,907,1506
20230814,100800,248781098,905,905,906,905,862
20230814,100700,248000928,905,905,905,905,500
20230814,100600,247548428,905,905,905,905,70
20230814,100500,247485078,906,906,906,906,0
20230814,100400,247485078,906,906,906,906,0
20230814,100300,247485078,906,906,906,906,1
20230814,100200,247484172,904,905,905,904,6100
20230814,100100,241964772,907,907,907,907,9
20230814,100000,241956609,907,907,907,907,284
20230814,095900,241699021,907,908,908,907,100
20230814,095800,241608318,907,907,907,907,127
20230814,095700,241493129,907,910,910,907,5725
20230814,095600,236293655,912,911,912,911,160
20230814,095500,236147795,912,911,912,911,100
20230814,095400,236056597,909,909,909,909,586
20230814,095300,235523923,909,910,910,909,1000
20230814,095200,234613924,910,910,910,910,0
20230814,095100,234613924,910,910,910,910,4
20230814,095000,234610284,910,910,910,910,260
20230814,094900,234373684,913,913,913,912,2120
20230814,094800,232438189,913,913,913,913,100
20230814,094700,232346889,912,912,912,911,2108
20230814,094600,230424819,913,913,913,913,0
20230814,094500,230424819,913,907,913,907,82
20230814,094400,230350404,906,906,906,906,7
20230814,094300,230344062,906,908,908,906,7006
20230814,094200,223989507,908,909,909,908,105
20230814,094100,223894072,908,908,908,908,480
20230814,094000,223458232,906,906,906,906,500
20230814,093900,223005232,906,906,906,906,5736
20230814,093800,217808416,900,906,906,900,1575
20230814,093700,216390866,901,900,901,900,3045
20230814,093600,213649834,901,904,904,901,3105
20230814,093500,210850305,904,906,906,904,10834
20230814,093400,201046280,906,911,915,906,8030
20230814,093300,193752367,911,915,915,910,2155
20230814,093200,191790779,915,915,915,914,31
20230814,093100,191762443,911,911,916,911,1797
20230814,093000,190121272,911,914,916,911,130
20230814,092900,190002626,916,908,917,908,502
20230814,092800,189544130,906,907,920,901,24858
20230814,092700,166852944,907,915,915,907,12484
20230814,092600,155448910,915,914,918,914,9932
20230814,092500,146355697,914,910,914,910,8519
20230814,092400,138591195,910,907,910,907,6679
20230814,092300,132522422,907,903,908,903,20439
20230814,092200,114021378,901,891,903,891,6785
20230814,092100,107921986,888,896,897,888,2638
20230814,092000,105563829,896,895,896,895,3001
20230814,091900,102877933,895,895,895,895,654
20230814,091800,102292603,888,893,895,888,4293
20230814,091700,98475484,894,894,894,894,223
20230814,091600,98276122,895,890,895,890,141
20230814,091500,98150202,885,886,895,885,23213
20230814,091400,77595239,885,898,898,885,4988
20230814,091300,73138564,900,899,900,897,904
20230814,091200,72326505,899,904,905,899,5301
20230814,091100,67545655,905,912,913,905,5242
20230814,091000,62795817,912,909,912,909,3463
20230814,090900,59646917,909,899,909,899,23759
20230814,090800,38238963,899,890,900,890,924
20230814,090700,37409569,885,882,885,882,10805
20230814,090600,27873764,882,882,882,882,0
20230814,090500,27873764,882,877,882,875,10500
20230814,090400,18673186,876,876,882,876,3084
20230814,090300,15971104,883,876,883,876,10899
20230814,090200,6362853,884,884,884,884,0
20230814,090100,6362853,884,884,884,884,0
20230814,090000,6362853,884,885,885,878,7196