stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191300,424506409,524,524,524,524,12210
20230808,191200,424506409,524,524,524,524,0
20230808,191100,424506409,524,524,524,524,0
20230808,191000,424506409,524,524,524,524,0
20230808,190900,424506409,524,524,524,524,0
20230808,190800,424506409,524,524,524,524,0
20230808,190700,424506409,524,524,524,524,0
20230808,190600,424506409,524,524,524,524,0
20230808,190500,424506409,524,524,524,524,0
20230808,190400,424506409,524,524,524,524,0
20230808,190300,424506409,524,524,524,524,0
20230808,190200,424506409,524,524,524,524,0
20230808,190100,424506409,524,524,524,524,0
20230808,190000,424506409,524,524,524,524,0
20230808,185900,424506409,524,524,524,524,0
20230808,185800,424506409,524,524,524,524,0
20230808,185700,424506409,524,524,524,524,0
20230808,185600,424506409,524,524,524,524,0
20230808,185500,424506409,524,524,524,524,0
20230808,185400,424506409,524,524,524,524,0
20230808,185300,424506409,524,524,524,524,0
20230808,185200,424506409,524,524,524,524,0
20230808,185100,424506409,524,524,524,524,0
20230808,185000,424506409,524,524,524,524,0
20230808,184900,424506409,524,524,524,524,0
20230808,184800,424506409,524,524,524,524,0
20230808,184700,424506409,524,524,524,524,0
20230808,184600,424506409,524,524,524,524,0
20230808,184500,424506409,524,524,524,524,0
20230808,184400,424506409,524,524,524,524,0
20230808,184300,424506409,524,524,524,524,12210
20230808,184200,424506409,524,524,524,524,0
20230808,184100,424506409,524,524,524,524,0
20230808,184000,424506409,524,524,524,524,0
20230808,183900,424506409,524,524,524,524,0
20230808,183800,424506409,524,524,524,524,0
20230808,183700,424506409,524,524,524,524,0
20230808,183600,424506409,524,524,524,524,0
20230808,183500,424506409,524,524,524,524,0
20230808,183400,424506409,524,524,524,524,0
20230808,183300,424506409,524,524,524,524,0
20230808,183200,424506409,524,524,524,524,0
20230808,183100,424506409,524,524,524,524,0
20230808,183000,424506409,524,524,524,524,0
20230808,182900,424506409,524,524,524,524,0
20230808,182800,424506409,524,524,524,524,0
20230808,182700,424506409,524,524,524,524,0
20230808,182600,424506409,524,524,524,524,0
20230808,182500,424506409,524,524,524,524,0
20230808,182400,424506409,524,524,524,524,0
20230808,182300,424506409,524,524,524,524,0
20230808,182200,424506409,524,524,524,524,0
20230808,182100,424506409,524,524,524,524,0
20230808,182000,424506409,524,524,524,524,0
20230808,181900,424506409,524,524,524,524,0
20230808,181800,424506409,524,524,524,524,0
20230808,181700,424506409,524,524,524,524,0
20230808,181600,424506409,524,524,524,524,0
20230808,181500,424506409,524,524,524,524,0
20230808,181400,424506409,524,524,524,524,0
20230808,181300,424506409,524,524,524,524,12210
20230808,181200,424506409,524,524,524,524,0
20230808,181100,424506409,524,524,524,524,0
20230808,181000,424506409,524,524,524,524,0
20230808,180900,424506409,524,524,524,524,0
20230808,180800,424506409,524,524,524,524,0
20230808,180700,424506409,524,524,524,524,0
20230808,180600,424506409,524,524,524,524,0
20230808,180500,424506409,524,524,524,524,0
20230808,180400,424506409,524,524,524,524,0
20230808,180300,424506409,524,524,524,524,0
20230808,180200,424506409,524,524,524,524,0
20230808,180100,424506409,524,524,524,524,0
20230808,180000,424506409,524,524,524,524,0
20230808,175900,424506409,524,524,524,524,0
20230808,175800,424506409,524,524,524,524,0
20230808,175700,424506409,524,524,524,524,0
20230808,175600,424506409,524,524,524,524,0
20230808,175500,424506409,524,524,524,524,0
20230808,175400,424506409,524,524,524,524,0
20230808,175300,424506409,524,524,524,524,0
20230808,175200,424506409,524,524,524,524,0
20230808,175100,424506409,524,524,524,524,0
20230808,175000,424506409,524,524,524,524,0
20230808,174900,424506409,524,524,524,524,0
20230808,174800,424506409,524,524,524,524,0
20230808,174700,424506409,524,524,524,524,0
20230808,174600,424506409,524,524,524,524,0
20230808,174500,424506409,524,524,524,524,0
20230808,174400,424506409,524,524,524,524,0
20230808,174300,424506409,524,524,524,524,12210
20230808,174200,424506409,524,524,524,524,0
20230808,174100,424506409,524,524,524,524,0
20230808,174000,424506409,524,524,524,524,0
20230808,173900,424506409,524,524,524,524,0
20230808,173800,424506409,524,524,524,524,0
20230808,173700,424506409,524,524,524,524,0
20230808,173600,424506409,524,524,524,524,0
20230808,173500,424506409,524,524,524,524,0
20230808,173400,424506409,524,524,524,524,0
20230808,173300,424506409,524,524,524,524,0
20230808,173200,424506409,524,524,524,524,0
20230808,173100,424506409,524,524,524,524,0
20230808,173000,424506409,524,524,524,524,0
20230808,172900,424506409,524,524,524,524,0
20230808,172800,424506409,524,524,524,524,0
20230808,172700,424506409,524,524,524,524,0
20230808,172600,424506409,524,524,524,524,0
20230808,172500,424506409,524,524,524,524,0
20230808,172400,424506409,524,524,524,524,0
20230808,172300,424506409,524,524,524,524,0
20230808,172200,424506409,524,524,524,524,0
20230808,172100,424506409,524,524,524,524,0
20230808,172000,424506409,524,524,524,524,0
20230808,171900,424506409,524,524,524,524,0
20230808,171800,424506409,524,524,524,524,0
20230808,171700,424506409,524,524,524,524,0
20230808,171600,424506409,524,524,524,524,0
20230808,171500,424506409,524,524,524,524,0
20230808,171400,424506409,524,524,524,524,0
20230808,171300,424506409,524,524,524,524,12210
20230808,171200,424506409,524,524,524,524,0
20230808,171100,424506409,524,524,524,524,0
20230808,171000,424506409,524,524,524,524,0
20230808,170900,424506409,524,524,524,524,0
20230808,170800,424506409,524,524,524,524,0
20230808,170700,424506409,524,524,524,524,0
20230808,170600,424506409,524,524,524,524,0
20230808,170500,424506409,524,524,524,524,0
20230808,170400,424506409,524,524,524,524,0
20230808,170300,424506409,524,524,524,524,0
20230808,170200,424506409,524,524,524,524,0
20230808,170100,424506409,524,524,524,524,0
20230808,170000,424506409,524,524,524,524,0
20230808,165900,424506409,524,524,524,524,0
20230808,165800,424506409,524,524,524,524,0
20230808,165700,424506409,524,524,524,524,0
20230808,165600,424506409,524,524,524,524,0
20230808,165500,424506409,524,524,524,524,0
20230808,165400,424506409,524,524,524,524,0
20230808,165300,424506409,524,524,524,524,0
20230808,165200,424506409,524,524,524,524,0
20230808,165100,424506409,524,524,524,524,0
20230808,165000,424506409,524,524,524,524,0
20230808,164900,424506409,524,524,524,524,0
20230808,164800,424506409,524,524,524,524,0
20230808,164700,424506409,524,524,524,524,0
20230808,164600,424506409,524,524,524,524,0
20230808,164500,424506409,524,524,524,524,0
20230808,164400,424506409,524,524,524,524,0
20230808,164300,424506409,524,524,524,524,12210
20230808,164200,424506409,524,524,524,524,0
20230808,164100,424506409,524,524,524,524,0
20230808,164000,424506409,524,524,524,524,0
20230808,163900,424506409,524,524,524,524,0
20230808,163800,424506409,524,524,524,524,0
20230808,163700,424506409,524,524,524,524,0
20230808,163600,424506409,524,524,524,524,0
20230808,163500,424506409,524,524,524,524,0
20230808,163400,424506409,524,524,524,524,0
20230808,163300,424506409,524,524,524,524,0
20230808,163200,424506409,524,524,524,524,0
20230808,163100,424506409,524,524,524,524,0
20230808,163000,424506409,524,524,524,524,0
20230808,162900,424506409,524,524,524,524,0
20230808,162800,424506409,524,524,524,524,0
20230808,162700,424506409,524,524,524,524,0
20230808,162600,424506409,524,524,524,524,0
20230808,162500,424506409,524,524,524,524,0
20230808,162400,424506409,524,524,524,524,0
20230808,162300,424506409,524,524,524,524,0
20230808,162200,424506409,524,524,524,524,0
20230808,162100,424506409,524,524,524,524,0
20230808,162000,424506409,524,524,524,524,0
20230808,161900,424506409,524,524,524,524,0
20230808,161800,424506409,524,524,524,524,0
20230808,161700,424506409,524,524,524,524,0
20230808,161600,424506409,524,524,524,524,0
20230808,161500,424506409,524,524,524,524,0
20230808,161400,424506409,524,524,524,524,0
20230808,161300,424506409,524,524,524,524,12210
20230808,161200,424506409,524,524,524,524,0
20230808,161100,424506409,524,524,524,524,0
20230808,161000,424506409,524,524,524,524,0
20230808,160900,424506409,524,524,524,524,0
20230808,160800,424506409,524,524,524,524,0
20230808,160700,424506409,524,524,524,524,0
20230808,160600,424506409,524,524,524,524,0
20230808,160500,424506409,524,524,524,524,0
20230808,160400,424506409,524,524,524,524,0
20230808,160300,424506409,524,524,524,524,0
20230808,160200,424506409,524,524,524,524,0
20230808,160100,424506409,524,524,524,524,0
20230808,160000,424506409,524,524,524,524,0
20230808,155900,424506409,524,524,524,524,0
20230808,155800,424506409,524,524,524,524,0
20230808,155700,424506409,524,524,524,524,0
20230808,155600,424506409,524,524,524,524,0
20230808,155500,424506409,524,524,524,524,0
20230808,155400,424506409,524,524,524,524,0
20230808,155300,424506409,524,524,524,524,0
20230808,155200,424506409,524,524,524,524,0
20230808,155100,424506409,524,524,524,524,0
20230808,155000,424506409,524,524,524,524,0
20230808,154900,424506409,524,524,524,524,0
20230808,154800,424506409,524,524,524,524,0
20230808,154700,424506409,524,524,524,524,0
20230808,154600,424506409,524,524,524,524,0
20230808,154500,424506409,524,524,524,524,0
20230808,154400,424506409,524,524,524,524,0
20230808,154300,424506409,524,524,524,524,12210
20230808,154200,424506409,524,524,524,524,0
20230808,154100,424506409,524,524,524,524,0
20230808,154000,424506409,524,524,524,524,0
20230808,153900,424506409,524,524,524,524,0
20230808,153800,424506409,524,524,524,524,0
20230808,153700,424506409,524,524,524,524,0
20230808,153600,424506409,524,524,524,524,0
20230808,153500,424506409,524,524,524,524,0
20230808,153400,424506409,524,524,524,524,0
20230808,153300,424506409,524,524,524,524,0
20230808,153200,424506409,524,524,524,524,0
20230808,153100,424506409,524,524,524,524,0
20230808,153000,424506409,524,524,524,524,12210
20230808,152900,418108369,524,524,524,524,0
20230808,152800,418108369,524,524,524,524,0
20230808,152700,418108369,524,524,524,524,0
20230808,152600,418108369,524,524,524,524,0
20230808,152500,418108369,524,524,524,524,0
20230808,152400,418108369,524,524,524,524,0
20230808,152300,418108369,524,524,524,524,0
20230808,152200,418108369,524,524,524,524,0
20230808,152100,418108369,524,524,524,524,0
20230808,152000,418108369,524,524,524,524,0
20230808,151900,418108369,524,524,524,524,1
20230808,151800,418107845,524,523,524,523,1041
20230808,151700,417563361,523,523,524,523,3551
20230808,151600,415706138,524,523,524,523,1085
20230808,151500,415137600,524,524,524,524,0
20230808,151400,415137600,524,524,524,524,1
20230808,151300,415137076,524,524,524,524,1
20230808,151200,415136552,524,524,524,524,63
20230808,151100,415103540,524,524,524,523,1534
20230808,151000,414299734,524,524,524,524,46
20230808,150900,414275630,524,523,524,522,1007
20230808,150800,413749960,522,523,524,522,23471
20230808,150700,401492036,523,524,524,523,1110
20230808,150600,400911496,524,523,524,523,981
20230808,150500,400398432,523,523,523,523,20
20230808,150400,400387972,524,523,524,523,3
20230808,150300,400386402,525,524,525,524,10241
20230808,150200,395020117,524,524,524,524,2
20230808,150100,395019069,523,523,524,522,1495
20230808,150000,394236652,524,524,524,524,0
20230808,145900,394236652,524,524,524,524,0
20230808,145800,394236652,524,524,524,524,381
20230808,145700,394037008,524,524,524,524,1
20230808,145600,394036484,524,524,524,523,930
20230808,145500,393550092,523,523,523,523,0
20230808,145400,393550092,523,524,524,523,6
20230808,145300,393546949,524,523,524,523,17
20230808,145200,393538054,524,524,524,523,10002
20230808,145100,388307006,523,524,524,523,1245
20230808,145000,387655870,523,524,524,523,50
20230808,144900,387629710,525,525,525,525,0
20230808,144800,387629710,525,524,525,523,3945
20230808,144700,385565345,524,524,524,524,0
20230808,144600,385565345,524,524,524,524,2000
20230808,144500,384517345,525,524,525,524,101
20230808,144400,384464420,524,524,524,524,1760
20230808,144300,383542180,524,524,524,524,0
20230808,144200,383542180,524,524,524,524,200
20230808,144100,383437380,525,525,525,525,0
20230808,144000,383437380,525,525,525,525,0
20230808,143900,383437380,525,525,525,525,0
20230808,143800,383437380,525,525,525,525,1
20230808,143700,383436855,524,524,524,524,1500
20230808,143600,382650855,524,524,524,524,0
20230808,143500,382650855,524,524,524,524,0
20230808,143400,382650855,524,524,524,524,0
20230808,143300,382650855,524,524,524,524,1132
20230808,143200,382057687,524,524,524,524,0
20230808,143100,382057687,524,524,524,524,20
20230808,143000,382047207,524,524,524,524,5
20230808,142900,382044587,524,524,524,524,285
20230808,142800,381895247,523,524,524,523,17
20230808,142700,381886349,524,524,524,524,1
20230808,142600,381885825,523,523,523,523,10
20230808,142500,381880595,524,524,524,524,0
20230808,142400,381880595,524,524,524,524,3
20230808,142300,381879023,524,523,524,523,2215
20230808,142200,380720177,524,524,524,524,20
20230808,142100,380709697,524,524,524,524,0
20230808,142000,380709697,524,524,524,524,776
20230808,141900,380303073,524,524,524,524,0
20230808,141800,380303073,524,524,524,524,0
20230808,141700,380303073,524,524,524,524,10
20230808,141600,380297833,524,524,524,524,0
20230808,141500,380297833,524,523,524,523,3980
20230808,141400,378216292,524,524,524,524,1
20230808,141300,378215768,523,523,524,523,2543
20230808,141200,376885773,524,523,524,523,10002
20230808,141100,371654725,522,522,522,522,0
20230808,141000,371654725,522,522,522,522,1104
20230808,140900,371078437,524,524,524,524,100
20230808,140800,371026037,524,522,524,522,17942
20230808,140700,361660311,522,523,523,522,22136
20230808,140600,350099259,524,524,524,524,100
20230808,140500,350046859,524,524,524,524,4736
20230808,140400,347565195,524,524,524,524,0
20230808,140300,347565195,524,524,525,524,4279
20230808,140200,345322989,525,525,525,525,0
20230808,140100,345322989,525,525,525,525,0
20230808,140000,345322989,525,525,525,525,101
20230808,135900,345269964,525,525,525,525,118
20230808,135800,345208014,525,524,525,524,526
20230808,135700,344932389,524,525,525,524,12
20230808,135600,344926090,525,525,525,525,1
20230808,135500,344925565,525,525,525,525,87
20230808,135400,344879890,525,524,525,524,102
20230808,135300,344826440,525,525,525,525,2000
20230808,135200,343776440,524,525,525,524,4
20230808,135100,343774342,525,525,525,525,11
20230808,135000,343768567,525,525,525,525,1
20230808,134900,343768042,524,524,524,524,110
20230808,134800,343710402,525,525,525,525,0
20230808,134700,343710402,525,525,525,525,0
20230808,134600,343710402,525,525,525,525,10
20230808,134500,343705152,524,524,524,524,107
20230808,134400,343649084,523,524,524,523,93549
20230808,134300,294629418,523,523,523,523,0
20230808,134200,294629418,523,523,523,522,988
20230808,134100,294113500,523,523,523,522,2767
20230808,134000,292666926,524,524,524,524,13
20230808,133900,292660114,524,523,524,523,448
20230808,133800,292425809,523,523,524,523,302
20230808,133700,292267663,524,525,525,524,6027
20230808,133600,289109233,525,524,525,524,1000
20230808,133500,288584733,525,524,525,524,40076
20230808,133400,267558509,524,524,524,524,34
20230808,133300,267540693,524,524,524,524,0
20230808,133200,267540693,524,524,524,524,1000
20230808,133100,267016693,523,524,524,523,481
20230808,133000,266765118,523,524,524,523,26
20230808,132900,266751495,524,524,524,524,0
20230808,132800,266751495,524,523,524,522,12
20230808,132700,266745219,524,524,524,524,0
20230808,132600,266745219,524,524,524,524,2
20230808,132500,266744171,524,524,524,524,0
20230808,132400,266744171,524,524,524,524,13
20230808,132300,266737359,524,524,524,524,1
20230808,132200,266736835,522,524,524,522,296
20230808,132100,266582032,524,524,524,524,100
20230808,132000,266529632,524,524,524,524,2
20230808,131900,266528584,524,524,524,524,0
20230808,131800,266528584,524,523,524,523,32
20230808,131700,266511819,524,524,524,524,0
20230808,131600,266511819,524,524,524,524,0
20230808,131500,266511819,524,524,524,524,153
20230808,131400,266431647,524,524,524,524,1
20230808,131300,266431123,523,523,523,523,10002
20230808,131200,261200077,522,522,522,522,0
20230808,131100,261200077,522,522,522,522,0
20230808,131000,261200077,522,522,522,522,737
20230808,130900,260815363,522,523,523,522,147
20230808,130800,260738582,523,523,523,523,100
20230808,130700,260686282,523,523,523,523,10
20230808,130600,260681052,523,523,523,523,0
20230808,130500,260681052,523,523,523,523,148
20230808,130400,260603648,523,523,523,523,1074
20230808,130300,260041946,523,523,523,523,2083
20230808,130200,258952537,523,525,525,523,17801
20230808,130100,249625916,525,525,525,525,21
20230808,130000,249614891,525,525,525,525,1
20230808,125900,249614366,525,525,525,525,10021
20230808,125800,244353341,524,524,524,524,0
20230808,125700,244353341,524,524,524,524,4312
20230808,125600,242093853,524,524,524,524,26
20230808,125500,242080229,524,524,524,524,326
20230808,125400,241909405,524,524,524,524,5675
20230808,125300,238935705,524,524,524,524,0
20230808,125200,238935705,524,524,524,524,0
20230808,125100,238935705,524,523,524,523,27
20230808,125000,238921583,523,523,523,523,0
20230808,124900,238921583,523,523,523,523,3686
20230808,124800,236993805,524,524,524,524,100
20230808,124700,236941405,524,524,524,524,282
20230808,124600,236793637,524,524,524,524,505
20230808,124500,236529017,524,524,524,524,1100
20230808,124400,235952617,524,524,524,524,0
20230808,124300,235952617,524,524,524,524,16
20230808,124200,235944233,524,524,524,524,100
20230808,124100,235891833,524,524,524,524,2010
20230808,124000,234838593,524,524,524,524,0
20230808,123900,234838593,524,524,524,524,443
20230808,123800,234606461,524,524,524,524,0
20230808,123700,234606461,524,524,524,524,682
20230808,123600,234249093,524,524,524,524,70
20230808,123500,234212413,524,524,524,524,0
20230808,123400,234212413,524,524,524,524,2
20230808,123300,234211365,524,524,524,524,2991
20230808,123200,232644081,524,524,524,524,5358
20230808,123100,229836489,524,523,524,523,19288
20230808,123000,219733786,523,523,523,523,3510
20230808,122900,217898056,523,523,523,523,0
20230808,122800,217898056,523,523,523,523,0
20230808,122700,217898056,523,523,523,523,0
20230808,122600,217898056,523,523,523,523,620
20230808,122500,217573796,524,524,524,524,24
20230808,122400,217561220,524,524,524,524,12
20230808,122300,217554932,524,523,524,523,17
20230808,122200,217546027,523,523,523,523,0
20230808,122100,217546027,523,523,523,523,1275
20230808,122000,216879202,523,523,523,523,7
20230808,121900,216875541,523,523,523,523,2083
20230808,121800,215786132,523,523,523,523,0
20230808,121700,215786132,523,523,523,523,322
20230808,121600,215617726,522,522,522,522,0
20230808,121500,215617726,522,522,522,522,0
20230808,121400,215617726,522,522,522,522,0
20230808,121300,215617726,522,522,522,522,803
20230808,121200,215198560,522,522,522,522,553
20230808,121100,214909894,522,523,523,522,101
20230808,121000,214857072,523,523,523,523,0
20230808,120900,214857072,523,523,523,523,1
20230808,120800,214856549,523,523,523,523,0
20230808,120700,214856549,523,523,523,523,0
20230808,120600,214856549,523,523,523,523,106
20230808,120500,214801111,523,523,523,523,1020
20230808,120400,214267651,523,523,523,523,0
20230808,120300,214267651,523,523,523,523,296
20230808,120200,214112843,523,523,523,523,14
20230808,120100,214105521,523,523,523,523,15
20230808,120000,214097676,523,523,523,523,0
20230808,115900,214097676,523,523,523,523,4
20230808,115800,214095584,523,523,523,523,0
20230808,115700,214095584,523,523,523,523,100
20230808,115600,214043284,523,523,523,523,20
20230808,115500,214032824,523,523,523,523,25
20230808,115400,214019749,523,523,523,523,600
20230808,115300,213705949,523,523,523,523,0
20230808,115200,213705949,523,523,523,523,0
20230808,115100,213705949,523,523,523,523,2
20230808,115000,213704903,523,523,523,523,3019
20230808,114900,212125966,523,523,523,523,0
20230808,114800,212125966,523,524,524,523,6609
20230808,114700,208669458,523,523,523,523,0
20230808,114600,208669458,523,523,523,523,100
20230808,114500,208617158,523,523,523,523,0
20230808,114400,208617158,523,523,523,523,0
20230808,114300,208617158,523,523,523,523,2
20230808,114200,208616112,523,523,523,523,1249
20230808,114100,207962885,523,523,523,523,12920
20230808,114000,201205725,523,523,523,523,21
20230808,113900,201194742,523,523,523,523,23
20230808,113800,201182713,523,523,523,523,50
20230808,113700,201156563,522,522,522,522,0
20230808,113600,201156563,522,522,522,522,76
20230808,113500,201116891,523,523,523,523,18
20230808,113400,201107477,523,523,523,523,5718
20230808,113300,198116963,523,522,523,522,19
20230808,113200,198107044,522,522,522,522,4
20230808,113100,198104956,522,522,522,522,0
20230808,113000,198104956,522,522,522,522,0
20230808,112900,198104956,522,522,522,522,0
20230808,112800,198104956,522,522,522,522,0
20230808,112700,198104956,522,522,522,522,0
20230808,112600,198104956,522,522,522,522,9
20230808,112500,198100258,522,522,522,522,0
20230808,112400,198100258,522,522,522,522,304
20230808,112300,197941570,522,522,522,522,3
20230808,112200,197940004,522,522,522,522,0
20230808,112100,197940004,522,523,523,522,359
20230808,112000,197752347,523,523,523,523,0
20230808,111900,197752347,523,523,523,523,0
20230808,111800,197752347,523,523,523,523,5941
20230808,111700,194645204,523,523,523,523,1600
20230808,111600,193808404,523,523,523,523,0
20230808,111500,193808404,523,523,523,523,2501
20230808,111400,192500381,523,523,523,523,0
20230808,111300,192500381,523,523,523,523,0
20230808,111200,192500381,523,523,523,523,137
20230808,111100,192428730,523,523,523,523,503
20230808,111000,192165661,523,523,523,523,0
20230808,110900,192165661,523,523,523,523,0
20230808,110800,192165661,523,523,523,523,100
20230808,110700,192113361,523,523,523,523,3
20230808,110600,192111792,523,523,523,523,8
20230808,110500,192107608,523,523,523,522,610
20230808,110400,191789167,523,523,523,523,17
20230808,110300,191780276,523,523,523,523,1000
20230808,110200,191257276,522,522,522,522,0
20230808,110100,191257276,522,522,522,522,2753
20230808,110000,189820210,523,523,523,523,10000
20230808,105900,184590210,522,522,522,522,2519
20230808,105800,183275292,522,522,522,522,1000
20230808,105700,182753292,522,522,522,522,1401
20230808,105600,182021970,523,523,523,523,1
20230808,105500,182021447,523,523,523,523,2021
20230808,105400,180964464,522,522,522,522,0
20230808,105300,180964464,522,522,522,522,3
20230808,105200,180962898,522,522,522,522,0
20230808,105100,180962898,522,522,522,522,11564
20230808,105000,174926490,522,522,522,522,3
20230808,104900,174924924,521,521,521,521,156
20230808,104800,174843648,521,522,522,521,2041
20230808,104700,173780277,522,522,522,522,558
20230808,104600,173489001,522,522,522,522,11322
20230808,104500,167578917,522,522,522,522,18
20230808,104400,167569521,522,522,522,522,0
20230808,104300,167569521,522,522,522,522,904
20230808,104200,167097633,522,522,522,522,9
20230808,104100,167092935,522,521,522,521,620
20230808,104000,166769895,522,522,522,522,410
20230808,103900,166555875,522,522,522,522,2220
20230808,103800,165397035,522,523,523,522,3
20230808,103700,165395467,523,523,523,523,0
20230808,103600,165395467,523,523,523,522,1052
20230808,103500,164845308,523,523,523,523,532
20230808,103400,164567072,523,523,523,523,1000
20230808,103300,164044072,523,523,523,523,5
20230808,103200,164041457,523,523,523,523,1235
20230808,103100,163395552,524,524,524,524,10
20230808,103000,163390312,524,524,524,524,2
20230808,102900,163389264,521,521,521,521,0
20230808,102800,163389264,521,521,521,521,0
20230808,102700,163389264,521,522,522,521,36047
20230808,102600,144592622,523,523,523,523,2647
20230808,102500,143208241,523,523,523,523,0
20230808,102400,143208241,523,523,523,523,8509
20230808,102300,138758034,523,522,523,522,265
20230808,102200,138619663,523,523,523,523,1
20230808,102100,138619140,522,522,522,522,5958
20230808,102000,135509064,523,524,524,523,2
20230808,101900,135508017,524,523,524,523,614
20230808,101800,135186365,523,522,523,522,4013
20230808,101700,133090072,522,522,522,522,200
20230808,101600,132985672,522,522,522,522,0
20230808,101500,132985672,522,522,522,522,0
20230808,101400,132985672,522,522,522,522,84
20230808,101300,132941824,522,523,523,522,1302
20230808,101200,132262130,523,524,524,523,3989
20230808,101100,130175620,524,524,524,524,961
20230808,101000,129672056,524,524,524,524,10
20230808,100900,129666816,524,524,524,524,166
20230808,100800,129579832,524,524,524,524,138
20230808,100700,129507520,524,523,524,523,990
20230808,100600,128989100,524,524,524,524,746
20230808,100500,128598196,524,524,524,524,245
20230808,100400,128469816,524,524,524,524,73
20230808,100300,128431564,523,524,524,523,445
20230808,100200,128198434,524,524,524,523,7302
20230808,100100,124379186,523,523,523,523,10209
20230808,100000,119039879,523,524,524,523,2921
20230808,095900,117511232,523,523,523,523,1932
20230808,095800,116500796,524,524,524,524,102
20230808,095700,116447348,525,525,525,524,292
20230808,095600,116294049,523,523,523,522,13071
20230808,095500,109465346,524,526,526,524,231
20230808,095400,109344249,526,525,526,525,297
20230808,095300,109188220,525,525,525,524,30010
20230808,095200,93462871,525,525,525,525,0
20230808,095100,93462871,525,525,525,525,7738
20230808,095000,89400421,524,524,524,524,2
20230808,094900,89399373,524,524,524,524,0
20230808,094800,89399373,524,525,525,524,4
20230808,094700,89397274,525,525,525,524,121
20230808,094600,89333758,525,525,525,525,202
20230808,094500,89227708,524,524,524,524,1670
20230808,094400,88352628,524,524,524,524,0
20230808,094300,88352628,524,524,524,524,1506
20230808,094200,87563484,524,523,524,523,2761
20230808,094100,86116728,523,524,524,523,19891
20230808,094000,75709306,524,525,525,524,29
20230808,093900,75694098,525,526,526,525,4650
20230808,093800,73252528,526,526,526,526,1053
20230808,093700,72698650,526,526,526,526,20620
20230808,093600,61852530,526,526,526,526,450
20230808,093500,61615830,526,526,526,526,64
20230808,093400,61582166,526,526,526,526,11
20230808,093300,61576380,526,526,527,526,5758
20230808,093200,58542662,526,525,526,525,9897
20230808,093100,53346736,525,525,525,525,104
20230808,093000,53292136,524,524,524,524,635
20230808,092900,52959396,524,524,524,524,1608
20230808,092800,52116804,525,525,525,525,1
20230808,092700,52116279,524,525,525,524,933
20230808,092600,51626786,525,525,525,525,860
20230808,092500,51175286,525,527,527,525,548
20230808,092400,50887492,527,526,527,525,2000
20230808,092300,49836482,525,524,525,524,6796
20230808,092200,46268683,524,525,525,524,186
20230808,092100,46171139,525,525,525,525,1
20230808,092000,46170614,523,525,525,523,2703
20230808,091900,44756920,523,523,523,523,88
20230808,091800,44710896,523,524,524,523,3507
20230808,091700,42876595,524,525,525,524,467
20230808,091600,42631737,524,524,524,524,0
20230808,091500,42631737,524,525,525,524,131
20230808,091400,42563050,525,525,525,525,173
20230808,091300,42472225,525,525,525,525,4000
20230808,091200,40372225,525,525,525,525,0
20230808,091100,40372225,525,525,525,525,763
20230808,091000,39971650,523,523,523,523,10
20230808,090900,39966420,525,525,525,524,11315
20230808,090800,34034045,524,524,525,524,20002
20230808,090700,23551075,525,525,525,525,1000
20230808,090600,23026075,525,528,529,525,28245
20230808,090500,8191964,528,528,528,528,132
20230808,090400,8122268,528,528,529,528,183
20230808,090300,8025543,529,529,529,529,128
20230808,090200,7957831,529,531,531,529,60
20230808,090100,7926085,531,530,531,530,5813
20230808,090000,4845193,530,522,530,522,9255