stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,193600,103620180,252,252,252,252,9579
20230804,193500,103620180,252,252,252,252,0
20230804,193400,103620180,252,252,252,252,0
20230804,193300,103620180,252,252,252,252,0
20230804,193200,103620180,252,252,252,252,0
20230804,193100,103620180,252,252,252,252,0
20230804,193000,103620180,252,252,252,252,0
20230804,192900,103620180,252,252,252,252,0
20230804,192800,103620180,252,252,252,252,0
20230804,192700,103620180,252,252,252,252,0
20230804,192600,103620180,252,252,252,252,0
20230804,192500,103620180,252,252,252,252,0
20230804,192400,103620180,252,252,252,252,0
20230804,192300,103620180,252,252,252,252,0
20230804,192200,103620180,252,252,252,252,0
20230804,192100,103620180,252,252,252,252,0
20230804,192000,103620180,252,252,252,252,0
20230804,191900,103620180,252,252,252,252,0
20230804,191800,103620180,252,252,252,252,0
20230804,191700,103620180,252,252,252,252,0
20230804,191600,103620180,252,252,252,252,0
20230804,191500,103620180,252,252,252,252,0
20230804,191400,103620180,252,252,252,252,0
20230804,191300,103620180,252,252,252,252,0
20230804,191200,103620180,252,252,252,252,0
20230804,191100,103620180,252,252,252,252,0
20230804,191000,103620180,252,252,252,252,0
20230804,190900,103620180,252,252,252,252,0
20230804,190800,103620180,252,252,252,252,0
20230804,190700,103620180,252,252,252,252,0
20230804,190600,103620180,252,252,252,252,9579
20230804,190500,103620180,252,252,252,252,0
20230804,190400,103620180,252,252,252,252,0
20230804,190300,103620180,252,252,252,252,0
20230804,190200,103620180,252,252,252,252,0
20230804,190100,103620180,252,252,252,252,0
20230804,190000,103620180,252,252,252,252,0
20230804,185900,103620180,252,252,252,252,0
20230804,185800,103620180,252,252,252,252,0
20230804,185700,103620180,252,252,252,252,0
20230804,185600,103620180,252,252,252,252,0
20230804,185500,103620180,252,252,252,252,0
20230804,185400,103620180,252,252,252,252,0
20230804,185300,103620180,252,252,252,252,0
20230804,185200,103620180,252,252,252,252,0
20230804,185100,103620180,252,252,252,252,0
20230804,185000,103620180,252,252,252,252,0
20230804,184900,103620180,252,252,252,252,0
20230804,184800,103620180,252,252,252,252,0
20230804,184700,103620180,252,252,252,252,0
20230804,184600,103620180,252,252,252,252,0
20230804,184500,103620180,252,252,252,252,0
20230804,184400,103620180,252,252,252,252,0
20230804,184300,103620180,252,252,252,252,0
20230804,184200,103620180,252,252,252,252,0
20230804,184100,103620180,252,252,252,252,0
20230804,184000,103620180,252,252,252,252,0
20230804,183900,103620180,252,252,252,252,0
20230804,183800,103620180,252,252,252,252,0
20230804,183700,103620180,252,252,252,252,0
20230804,183600,103620180,252,252,252,252,9579
20230804,183500,103620180,252,252,252,252,0
20230804,183400,103620180,252,252,252,252,0
20230804,183300,103620180,252,252,252,252,0
20230804,183200,103620180,252,252,252,252,0
20230804,183100,103620180,252,252,252,252,0
20230804,183000,103620180,252,252,252,252,0
20230804,182900,103620180,252,252,252,252,0
20230804,182800,103620180,252,252,252,252,0
20230804,182700,103620180,252,252,252,252,0
20230804,182600,103620180,252,252,252,252,0
20230804,182500,103620180,252,252,252,252,0
20230804,182400,103620180,252,252,252,252,0
20230804,182300,103620180,252,252,252,252,0
20230804,182200,103620180,252,252,252,252,0
20230804,182100,103620180,252,252,252,252,0
20230804,182000,103620180,252,252,252,252,0
20230804,181900,103620180,252,252,252,252,0
20230804,181800,103620180,252,252,252,252,0
20230804,181700,103620180,252,252,252,252,0
20230804,181600,103620180,252,252,252,252,0
20230804,181500,103620180,252,252,252,252,0
20230804,181400,103620180,252,252,252,252,0
20230804,181300,103620180,252,252,252,252,0
20230804,181200,103620180,252,252,252,252,0
20230804,181100,103620180,252,252,252,252,0
20230804,181000,103620180,252,252,252,252,0
20230804,180900,103620180,252,252,252,252,0
20230804,180800,103620180,252,252,252,252,0
20230804,180700,103620180,252,252,252,252,0
20230804,180600,103620180,252,252,252,252,9579
20230804,180500,103620180,252,252,252,252,0
20230804,180400,103620180,252,252,252,252,0
20230804,180300,103620180,252,252,252,252,0
20230804,180200,103620180,252,252,252,252,0
20230804,180100,103620180,252,252,252,252,0
20230804,180000,103620180,252,252,252,252,0
20230804,175900,103620180,252,252,252,252,0
20230804,175800,103620180,252,252,252,252,0
20230804,175700,103620180,252,252,252,252,0
20230804,175600,103620180,252,252,252,252,0
20230804,175500,103620180,252,252,252,252,0
20230804,175400,103620180,252,252,252,252,0
20230804,175300,103620180,252,252,252,252,0
20230804,175200,103620180,252,252,252,252,0
20230804,175100,103620180,252,252,252,252,0
20230804,175000,103620180,252,252,252,252,0
20230804,174900,103620180,252,252,252,252,0
20230804,174800,103620180,252,252,252,252,0
20230804,174700,103620180,252,252,252,252,0
20230804,174600,103620180,252,252,252,252,0
20230804,174500,103620180,252,252,252,252,0
20230804,174400,103620180,252,252,252,252,0
20230804,174300,103620180,252,252,252,252,0
20230804,174200,103620180,252,252,252,252,0
20230804,174100,103620180,252,252,252,252,0
20230804,174000,103620180,252,252,252,252,0
20230804,173900,103620180,252,252,252,252,0
20230804,173800,103620180,252,252,252,252,0
20230804,173700,103620180,252,252,252,252,0
20230804,173600,103620180,252,252,252,252,9579
20230804,173500,103620180,252,252,252,252,0
20230804,173400,103620180,252,252,252,252,0
20230804,173300,103620180,252,252,252,252,0
20230804,173200,103620180,252,252,252,252,0
20230804,173100,103620180,252,252,252,252,0
20230804,173000,103620180,252,252,252,252,0
20230804,172900,103620180,252,252,252,252,0
20230804,172800,103620180,252,252,252,252,0
20230804,172700,103620180,252,252,252,252,0
20230804,172600,103620180,252,252,252,252,0
20230804,172500,103620180,252,252,252,252,0
20230804,172400,103620180,252,252,252,252,0
20230804,172300,103620180,252,252,252,252,0
20230804,172200,103620180,252,252,252,252,0
20230804,172100,103620180,252,252,252,252,0
20230804,172000,103620180,252,252,252,252,0
20230804,171900,103620180,252,252,252,252,0
20230804,171800,103620180,252,252,252,252,0
20230804,171700,103620180,252,252,252,252,0
20230804,171600,103620180,252,252,252,252,0
20230804,171500,103620180,252,252,252,252,0
20230804,171400,103620180,252,252,252,252,0
20230804,171300,103620180,252,252,252,252,0
20230804,171200,103620180,252,252,252,252,0
20230804,171100,103620180,252,252,252,252,0
20230804,171000,103620180,252,252,252,252,0
20230804,170900,103620180,252,252,252,252,0
20230804,170800,103620180,252,252,252,252,0
20230804,170700,103620180,252,252,252,252,0
20230804,170600,103620180,252,252,252,252,9579
20230804,170500,103620180,252,252,252,252,0
20230804,170400,103620180,252,252,252,252,0
20230804,170300,103620180,252,252,252,252,0
20230804,170200,103620180,252,252,252,252,0
20230804,170100,103620180,252,252,252,252,0
20230804,170000,103620180,252,252,252,252,0
20230804,165900,103620180,252,252,252,252,0
20230804,165800,103620180,252,252,252,252,0
20230804,165700,103620180,252,252,252,252,0
20230804,165600,103620180,252,252,252,252,0
20230804,165500,103620180,252,252,252,252,0
20230804,165400,103620180,252,252,252,252,0
20230804,165300,103620180,252,252,252,252,0
20230804,165200,103620180,252,252,252,252,0
20230804,165100,103620180,252,252,252,252,0
20230804,165000,103620180,252,252,252,252,0
20230804,164900,103620180,252,252,252,252,0
20230804,164800,103620180,252,252,252,252,0
20230804,164700,103620180,252,252,252,252,0
20230804,164600,103620180,252,252,252,252,0
20230804,164500,103620180,252,252,252,252,0
20230804,164400,103620180,252,252,252,252,0
20230804,164300,103620180,252,252,252,252,0
20230804,164200,103620180,252,252,252,252,0
20230804,164100,103620180,252,252,252,252,0
20230804,164000,103620180,252,252,252,252,0
20230804,163900,103620180,252,252,252,252,0
20230804,163800,103620180,252,252,252,252,0
20230804,163700,103620180,252,252,252,252,0
20230804,163600,103620180,252,252,252,252,9579
20230804,163500,103620180,252,252,252,252,0
20230804,163400,103620180,252,252,252,252,0
20230804,163300,103620180,252,252,252,252,0
20230804,163200,103620180,252,252,252,252,0
20230804,163100,103620180,252,252,252,252,0
20230804,163000,103620180,252,252,252,252,0
20230804,162900,103620180,252,252,252,252,0
20230804,162800,103620180,252,252,252,252,0
20230804,162700,103620180,252,252,252,252,0
20230804,162600,103620180,252,252,252,252,0
20230804,162500,103620180,252,252,252,252,0
20230804,162400,103620180,252,252,252,252,0
20230804,162300,103620180,252,252,252,252,0
20230804,162200,103620180,252,252,252,252,0
20230804,162100,103620180,252,252,252,252,0
20230804,162000,103620180,252,252,252,252,0
20230804,161900,103620180,252,252,252,252,0
20230804,161800,103620180,252,252,252,252,0
20230804,161700,103620180,252,252,252,252,0
20230804,161600,103620180,252,252,252,252,0
20230804,161500,103620180,252,252,252,252,0
20230804,161400,103620180,252,252,252,252,0
20230804,161300,103620180,252,252,252,252,0
20230804,161200,103620180,252,252,252,252,0
20230804,161100,103620180,252,252,252,252,0
20230804,161000,103620180,252,252,252,252,0
20230804,160900,103620180,252,252,252,252,0
20230804,160800,103620180,252,252,252,252,0
20230804,160700,103620180,252,252,252,252,0
20230804,160600,103620180,252,252,252,252,9579
20230804,160500,103620180,252,252,252,252,0
20230804,160400,103620180,252,252,252,252,0
20230804,160300,103620180,252,252,252,252,0
20230804,160200,103620180,252,252,252,252,0
20230804,160100,103620180,252,252,252,252,0
20230804,160000,103620180,252,252,252,252,0
20230804,155900,103620180,252,252,252,252,0
20230804,155800,103620180,252,252,252,252,0
20230804,155700,103620180,252,252,252,252,0
20230804,155600,103620180,252,252,252,252,0
20230804,155500,103620180,252,252,252,252,0
20230804,155400,103620180,252,252,252,252,0
20230804,155300,103620180,252,252,252,252,0
20230804,155200,103620180,252,252,252,252,0
20230804,155100,103620180,252,252,252,252,0
20230804,155000,103620180,252,252,252,252,0
20230804,154900,103620180,252,252,252,252,0
20230804,154800,103620180,252,252,252,252,0
20230804,154700,103620180,252,252,252,252,0
20230804,154600,103620180,252,252,252,252,0
20230804,154500,103620180,252,252,252,252,0
20230804,154400,103620180,252,252,252,252,0
20230804,154300,103620180,252,252,252,252,0
20230804,154200,103620180,252,252,252,252,0
20230804,154100,103620180,252,252,252,252,0
20230804,154000,103620180,252,252,252,252,0
20230804,153900,103620180,252,252,252,252,0
20230804,153800,103620180,252,252,252,252,0
20230804,153700,103620180,252,252,252,252,0
20230804,153600,103620180,252,252,252,252,9579
20230804,153500,103620180,252,252,252,252,0
20230804,153400,103620180,252,252,252,252,0
20230804,153300,103620180,252,252,252,252,0
20230804,153200,103620180,252,252,252,252,0
20230804,153100,103620180,252,252,252,252,0
20230804,153000,103620180,252,252,252,252,9579
20230804,152900,101206272,252,252,252,252,0
20230804,152800,101206272,252,252,252,252,0
20230804,152700,101206272,252,252,252,252,0
20230804,152600,101206272,252,252,252,252,0
20230804,152500,101206272,252,252,252,252,0
20230804,152400,101206272,252,252,252,252,0
20230804,152300,101206272,252,252,252,252,0
20230804,152200,101206272,252,252,252,252,0
20230804,152100,101206272,252,252,252,252,0
20230804,152000,101206272,252,252,252,252,0
20230804,151900,101206272,252,252,252,252,344
20230804,151800,101119584,251,252,252,251,5135
20230804,151700,99830564,252,251,252,251,140
20230804,151600,99795384,251,251,251,251,6000
20230804,151500,98289384,251,251,251,251,0
20230804,151400,98289384,251,251,251,251,0
20230804,151300,98289384,251,251,251,251,0
20230804,151200,98289384,251,251,251,251,0
20230804,151100,98289384,251,251,251,251,0
20230804,151000,98289384,251,252,252,251,700
20230804,150900,98113667,251,251,251,251,720
20230804,150800,97932947,251,251,251,251,1
20230804,150700,97932696,251,252,252,251,915
20230804,150600,97702221,253,252,253,252,10
20230804,150500,97699700,253,252,253,252,119
20230804,150400,97669711,253,253,253,253,1
20230804,150300,97669458,252,252,252,252,517
20230804,150200,97539174,252,253,253,252,178
20230804,150100,97494241,253,253,253,253,1
20230804,150000,97493988,253,253,253,253,0
20230804,145900,97493988,253,253,253,253,200
20230804,145800,97443388,253,253,253,252,73
20230804,145700,97424989,252,252,252,252,6
20230804,145600,97423477,253,253,253,253,32
20230804,145500,97415381,253,252,253,252,1000
20230804,145400,97163380,252,252,252,252,1
20230804,145300,97163128,253,253,253,253,5
20230804,145200,97161863,253,252,253,252,10
20230804,145100,97159334,253,253,253,253,0
20230804,145000,97159334,253,253,253,253,0
20230804,144900,97159334,253,253,253,253,0
20230804,144800,97159334,253,253,253,253,4
20230804,144700,97158322,253,253,253,253,24
20230804,144600,97152250,253,253,253,253,2780
20230804,144500,96448910,253,253,253,251,7
20230804,144400,96447141,253,253,253,252,305
20230804,144300,96370276,252,252,252,252,1011
20230804,144200,96115504,252,252,252,252,1837
20230804,144100,95652580,251,252,252,251,1447
20230804,144000,95287940,252,252,252,252,0
20230804,143900,95287940,252,252,252,252,0
20230804,143800,95287940,252,252,252,252,0
20230804,143700,95287940,252,252,252,252,0
20230804,143600,95287940,252,252,252,252,150
20230804,143500,95250140,252,252,252,252,4740
20230804,143400,94055660,252,252,252,252,5267
20230804,143300,92728376,252,252,252,252,50
20230804,143200,92715776,252,252,252,252,0
20230804,143100,92715776,252,252,252,252,0
20230804,143000,92715776,252,252,252,252,10
20230804,142900,92713256,251,251,251,251,0
20230804,142800,92713256,251,251,251,251,5
20230804,142700,92712001,251,251,251,251,0
20230804,142600,92712001,251,251,251,251,0
20230804,142500,92712001,251,251,251,251,0
20230804,142400,92712001,251,251,251,251,499
20230804,142300,92586752,251,251,251,251,0
20230804,142200,92586752,251,251,251,251,150
20230804,142100,92549102,252,252,252,252,0
20230804,142000,92549102,252,251,252,251,674
20230804,141900,92379266,252,252,252,252,0
20230804,141800,92379266,252,252,252,252,0
20230804,141700,92379266,252,252,252,252,2
20230804,141600,92378762,252,252,252,251,9
20230804,141500,92376495,252,252,252,252,0
20230804,141400,92376495,252,252,252,252,17
20230804,141300,92372211,251,252,252,251,1003
20230804,141200,92120455,252,252,252,252,6
20230804,141100,92118943,251,251,251,251,1120
20230804,141000,91837823,251,251,251,251,4063
20230804,140900,90818010,251,251,251,251,1500
20230804,140800,90441510,252,251,252,251,32
20230804,140700,90433448,252,252,252,252,1284
20230804,140600,90109880,252,252,252,252,0
20230804,140500,90109880,252,252,252,252,8
20230804,140400,90107864,252,251,252,251,11498
20230804,140300,87221865,251,250,251,250,34
20230804,140200,87213332,250,250,250,250,0
20230804,140100,87213332,250,250,250,250,500
20230804,140000,87088332,250,250,250,250,0
20230804,135900,87088332,250,250,250,250,2
20230804,135800,87087832,251,251,251,251,10
20230804,135700,87085322,251,251,251,251,16
20230804,135600,87081306,251,251,251,251,5227
20230804,135500,85769329,251,251,251,251,0
20230804,135400,85769329,251,251,251,251,0
20230804,135300,85769329,251,251,251,251,0
20230804,135200,85769329,251,250,251,250,3683
20230804,135100,84845900,250,251,251,250,81
20230804,135000,84825649,251,251,251,251,2
20230804,134900,84825147,250,250,250,250,0
20230804,134800,84825147,250,250,250,250,1384
20230804,134700,84479147,250,250,250,250,100
20230804,134600,84454147,250,250,250,250,421
20230804,134500,84348897,250,250,250,250,10
20230804,134400,84346397,251,251,251,251,0
20230804,134300,84346397,251,251,251,251,0
20230804,134200,84346397,251,251,251,251,0
20230804,134100,84346397,251,251,251,251,0
20230804,134000,84346397,251,251,251,251,0
20230804,133900,84346397,251,251,251,251,2
20230804,133800,84345895,251,251,251,251,4
20230804,133700,84344891,250,250,250,250,0
20230804,133600,84344891,250,250,250,250,0
20230804,133500,84344891,250,250,250,250,1199
20230804,133400,84045141,250,250,250,250,12
20230804,133300,84042141,249,249,249,249,54
20230804,133200,84028695,250,250,250,250,0
20230804,133100,84028695,250,250,250,250,0
20230804,133000,84028695,250,250,250,250,9
20230804,132900,84026445,251,251,251,251,1
20230804,132800,84026194,251,251,251,251,0
20230804,132700,84026194,251,251,251,251,9
20230804,132600,84023935,251,251,251,251,9
20230804,132500,84021676,251,251,251,251,12
20230804,132400,84018664,251,251,251,251,500
20230804,132300,83893164,251,251,251,251,0
20230804,132200,83893164,251,251,251,251,0
20230804,132100,83893164,251,251,251,251,2
20230804,132000,83892662,250,250,250,250,11
20230804,131900,83889912,250,250,250,250,0
20230804,131800,83889912,250,250,250,250,0
20230804,131700,83889912,250,250,250,250,6997
20230804,131600,82140662,250,250,250,250,94
20230804,131500,82117162,249,249,249,249,0
20230804,131400,82117162,249,249,249,249,0
20230804,131300,82117162,249,249,249,249,9002
20230804,131200,79875664,249,249,249,249,100
20230804,131100,79850764,250,250,250,250,3
20230804,131000,79850014,250,250,250,250,2000
20230804,130900,79350014,250,250,250,250,65
20230804,130800,79333764,250,250,250,250,9037
20230804,130700,77074514,250,250,250,250,121
20230804,130600,77044264,250,250,250,250,2
20230804,130500,77043764,250,250,250,250,0
20230804,130400,77043764,250,250,250,250,40
20230804,130300,77033764,249,250,250,249,154
20230804,130200,76995414,250,249,250,249,16
20230804,130100,76991429,250,249,250,249,2025
20230804,130000,76487200,250,250,250,250,0
20230804,125900,76487200,250,250,250,250,10
20230804,125800,76484700,250,250,250,250,117
20230804,125700,76455450,250,250,250,250,0
20230804,125600,76455450,250,250,250,250,36
20230804,125500,76446450,250,250,250,250,9
20230804,125400,76444200,250,250,250,250,0
20230804,125300,76444200,250,250,250,250,500
20230804,125200,76319200,250,250,250,250,1
20230804,125100,76318950,249,249,249,249,4
20230804,125000,76317954,249,249,249,249,10
20230804,124900,76315464,249,249,249,249,198
20230804,124800,76266162,249,249,249,249,0
20230804,124700,76266162,249,249,249,249,973
20230804,124600,76023885,250,250,250,250,3
20230804,124500,76023135,250,250,250,250,5100
20230804,124400,74748135,250,250,250,250,11000
20230804,124300,71998135,250,249,250,249,11
20230804,124200,71995395,250,250,250,250,12
20230804,124100,71992395,249,249,249,249,1226
20230804,124000,71687121,249,249,249,249,16304
20230804,123900,67627425,248,248,248,248,0
20230804,123800,67627425,248,248,248,248,210
20230804,123700,67575345,248,248,248,248,0
20230804,123600,67575345,248,248,248,248,100
20230804,123500,67550545,248,248,248,248,1
20230804,123400,67550297,248,248,248,248,75
20230804,123300,67531697,248,248,248,247,1041
20230804,123200,67273537,249,249,249,249,11
20230804,123100,67270798,249,247,249,247,2001
20230804,123000,66776549,247,247,247,247,5
20230804,122900,66775314,247,247,247,247,55714
20230804,122800,53013956,249,249,249,249,0
20230804,122700,53013956,249,249,249,249,0
20230804,122600,53013956,249,249,249,249,11
20230804,122500,53011217,249,248,249,248,1402
20230804,122400,52663519,249,249,249,249,41
20230804,122300,52653310,249,248,249,248,21
20230804,122200,52648101,249,249,249,249,2
20230804,122100,52647603,248,248,248,248,11
20230804,122000,52644875,248,248,248,248,0
20230804,121900,52644875,248,248,248,248,5
20230804,121800,52643635,248,248,248,248,0
20230804,121700,52643635,248,249,249,248,7
20230804,121600,52641895,248,248,248,248,105
20230804,121500,52615855,248,248,248,248,5
20230804,121400,52614615,249,249,249,249,561
20230804,121300,52474926,249,249,249,249,200
20230804,121200,52425126,249,249,249,249,4
20230804,121100,52424130,248,248,248,248,40
20230804,121000,52414210,249,249,249,249,5
20230804,120900,52412965,249,249,249,249,20
20230804,120800,52407985,249,249,249,249,49
20230804,120700,52395784,249,249,249,249,0
20230804,120600,52395784,249,249,249,249,500
20230804,120500,52271284,249,249,249,249,1
20230804,120400,52271035,248,248,248,248,263
20230804,120300,52205811,248,248,248,248,0
20230804,120200,52205811,248,248,248,248,910
20230804,120100,51980131,249,249,249,249,100
20230804,120000,51955231,249,248,249,247,507
20230804,115900,51829877,249,249,249,249,212
20230804,115800,51777089,249,249,249,249,395
20230804,115700,51678734,249,249,249,249,0
20230804,115600,51678734,249,249,249,249,0
20230804,115500,51678734,249,249,249,249,0
20230804,115400,51678734,249,249,249,249,5
20230804,115300,51677489,249,249,249,249,73
20230804,115200,51659312,249,248,249,248,13
20230804,115100,51656080,249,247,249,247,901
20230804,115000,51433531,249,249,249,249,0
20230804,114900,51433531,249,249,249,249,0
20230804,114800,51433531,249,249,249,249,1
20230804,114700,51433282,249,249,249,249,6
20230804,114600,51431788,249,249,249,249,3
20230804,114500,51431041,249,249,249,249,1
20230804,114400,51430792,247,247,247,247,0
20230804,114300,51430792,247,247,247,247,85
20230804,114200,51409797,247,247,247,247,20
20230804,114100,51404857,249,249,249,249,1
20230804,114000,51404608,247,248,248,247,686
20230804,113900,51235165,248,248,248,248,0
20230804,113800,51235165,248,248,248,248,0
20230804,113700,51235165,248,249,249,248,350
20230804,113600,51148364,249,249,249,249,51
20230804,113500,51135665,249,250,250,248,174
20230804,113400,51092338,250,248,250,248,3144
20230804,113300,50312433,250,250,250,249,44
20230804,113200,50301461,250,249,250,249,283
20230804,113100,50230986,250,249,250,249,416
20230804,113000,50127388,250,250,250,250,0
20230804,112900,50127388,250,250,250,250,0
20230804,112800,50127388,250,250,250,250,0
20230804,112700,50127388,250,250,250,250,0
20230804,112600,50127388,250,250,250,250,0
20230804,112500,50127388,250,248,250,247,16085
20230804,112400,46154319,250,250,250,250,2
20230804,112300,46153819,247,249,250,247,4101
20230804,112200,45132869,249,249,249,249,1225
20230804,112100,44827844,248,248,248,248,867
20230804,112000,44612828,248,248,248,248,240
20230804,111900,44553308,248,248,248,248,306
20230804,111800,44477420,248,248,248,248,0
20230804,111700,44477420,248,248,248,248,220
20230804,111600,44422860,248,248,248,248,0
20230804,111500,44422860,248,248,248,248,0
20230804,111400,44422860,248,248,248,248,8
20230804,111300,44420876,248,248,248,248,400
20230804,111200,44321676,248,248,248,248,1012
20230804,111100,44070700,248,248,248,248,2000
20230804,111000,43574700,248,248,248,248,2146
20230804,110900,43042492,248,248,248,248,26
20230804,110800,43036044,248,248,248,248,100
20230804,110700,43011244,249,249,249,249,0
20230804,110600,43011244,249,249,249,248,15
20230804,110500,43007512,249,249,249,249,5
20230804,110400,43006267,249,249,249,249,87
20230804,110300,42984604,249,249,249,249,0
20230804,110200,42984604,249,249,249,249,27
20230804,110100,42977881,249,249,249,249,0
20230804,110000,42977881,249,249,249,249,67
20230804,105900,42961198,248,249,249,248,77
20230804,105800,42942058,249,249,249,249,2
20230804,105700,42941560,248,248,248,248,1010
20230804,105600,42691080,248,249,249,248,24
20230804,105500,42685108,249,248,249,248,715
20230804,105400,42507778,248,249,249,248,644
20230804,105300,42347466,249,249,249,249,300
20230804,105200,42272766,249,249,249,249,0
20230804,105100,42272766,249,249,249,249,700
20230804,105000,42098466,249,249,249,249,2000
20230804,104900,41600466,249,249,249,249,3
20230804,104800,41599719,250,250,250,250,4
20230804,104700,41598719,250,250,250,250,0
20230804,104600,41598719,250,250,250,250,0
20230804,104500,41598719,250,249,250,249,689
20230804,104400,41427156,249,250,250,249,21
20230804,104300,41421916,250,250,250,250,0
20230804,104200,41421916,250,250,250,250,1
20230804,104100,41421666,250,250,250,250,0
20230804,104000,41421666,250,249,250,249,10
20230804,103900,41419171,248,249,249,248,589
20230804,103800,41272644,250,250,250,250,0
20230804,103700,41272644,250,249,250,249,15184
20230804,103600,37491824,249,249,249,248,107
20230804,103500,37465281,248,248,248,248,0
20230804,103400,37465281,248,248,248,248,100
20230804,103300,37440481,249,249,249,248,102
20230804,103200,37415183,248,248,248,248,1
20230804,103100,37414935,248,248,248,248,100
20230804,103000,37390135,249,248,249,248,5809
20230804,102900,35949502,247,247,247,247,0
20230804,102800,35949502,247,247,247,247,0
20230804,102700,35949502,247,247,247,247,0
20230804,102600,35949502,247,247,247,247,3031
20230804,102500,35200845,248,248,248,247,1031
20230804,102400,34945185,248,248,248,248,1
20230804,102300,34944937,248,247,248,247,160
20230804,102200,34905357,247,248,248,247,40
20230804,102100,34895474,248,248,248,248,0
20230804,102000,34895474,248,248,248,248,3
20230804,101900,34894730,248,248,248,248,0
20230804,101800,34894730,248,248,248,248,0
20230804,101700,34894730,248,248,248,248,20341
20230804,101600,29850162,249,248,249,248,585
20230804,101500,29704812,249,249,249,249,17
20230804,101400,29700579,249,249,249,248,4108
20230804,101300,28681616,248,248,248,248,9
20230804,101200,28679384,248,248,248,248,18840
20230804,101100,24007064,248,248,248,248,0
20230804,101000,24007064,248,248,248,248,3
20230804,100900,24006320,247,247,247,247,0
20230804,100800,24006320,247,247,247,247,0
20230804,100700,24006320,247,247,247,247,8170
20230804,100600,21988330,246,246,246,246,100
20230804,100500,21963730,247,247,247,247,502
20230804,100400,21839736,247,248,248,247,343
20230804,100300,21755012,247,247,247,247,246
20230804,100200,21694250,248,248,248,248,0
20230804,100100,21694250,248,248,248,248,61
20230804,100000,21679122,247,248,248,247,15
20230804,095900,21675412,248,248,248,248,127
20230804,095800,21643916,248,248,248,248,10
20230804,095700,21641436,248,248,248,248,0
20230804,095600,21641436,248,248,248,248,5
20230804,095500,21640196,248,247,248,246,152
20230804,095400,21602641,247,247,247,247,141
20230804,095300,21567814,248,248,248,248,2
20230804,095200,21567318,248,248,248,248,0
20230804,095100,21567318,248,248,248,248,0
20230804,095000,21567318,248,248,248,248,3
20230804,094900,21566574,248,248,248,248,5
20230804,094800,21565334,248,248,248,248,100
20230804,094700,21540534,248,248,248,248,5
20230804,094600,21539294,245,248,248,245,316
20230804,094500,21460929,248,248,248,248,35
20230804,094400,21452249,247,247,247,247,6284
20230804,094300,19900101,248,248,248,247,1020
20230804,094200,19648141,248,248,248,248,40
20230804,094100,19638221,248,248,248,248,24
20230804,094000,19632269,247,247,247,247,97
20230804,093900,19608310,247,247,247,247,3849
20230804,093800,18657607,247,247,247,247,1
20230804,093700,18657360,247,245,247,245,5455
20230804,093600,17320735,245,245,245,245,1157
20230804,093500,17037270,245,244,245,244,3279
20230804,093400,16237065,244,245,245,244,59
20230804,093300,16222614,245,245,245,245,16208
20230804,093200,12251654,245,245,245,245,1429
20230804,093100,11901549,246,246,246,246,38
20230804,093000,11892201,246,246,246,246,0
20230804,092900,11892201,246,246,246,246,794
20230804,092800,11696877,246,246,246,246,1165
20230804,092700,11410287,246,246,246,246,2
20230804,092600,11409795,245,246,246,245,4944
20230804,092500,10198385,246,246,246,246,545
20230804,092400,10064315,246,246,246,246,18
20230804,092300,10059887,246,246,246,246,92
20230804,092200,10037255,246,246,246,246,0
20230804,092100,10037255,246,246,246,246,0
20230804,092000,10037255,246,246,246,246,100
20230804,091900,10012655,246,246,246,246,11
20230804,091800,10009949,245,246,246,245,9006
20230804,091700,7801756,246,246,246,246,10
20230804,091600,7799296,246,246,246,246,6
20230804,091500,7797820,246,246,246,246,350
20230804,091400,7711720,249,249,249,249,0
20230804,091300,7711720,249,249,249,247,404
20230804,091200,7611126,245,245,245,245,4881
20230804,091100,6415281,245,245,245,245,6115
20230804,091000,4917106,245,243,245,242,762
20230804,090900,4731272,243,243,243,242,1936
20230804,090800,4262624,245,245,245,245,0
20230804,090700,4262624,245,244,245,243,2348
20230804,090600,3691998,243,243,243,243,2040
20230804,090500,3196278,242,242,242,242,0
20230804,090400,3196278,242,242,242,241,1972
20230804,090300,2719430,242,242,242,241,4114
20230804,090200,1727755,242,241,242,241,904
20230804,090100,1509827,241,241,241,241,1386
20230804,090000,1175801,241,242,242,241,4863