stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,193800,144352738,254,254,254,254,22723
20230807,193700,144352738,254,254,254,254,0
20230807,193600,144352738,254,254,254,254,0
20230807,193500,144352738,254,254,254,254,0
20230807,193400,144352738,254,254,254,254,0
20230807,193300,144352738,254,254,254,254,0
20230807,193200,144352738,254,254,254,254,0
20230807,193100,144352738,254,254,254,254,0
20230807,193000,144352738,254,254,254,254,0
20230807,192900,144352738,254,254,254,254,0
20230807,192800,144352738,254,254,254,254,0
20230807,192700,144352738,254,254,254,254,0
20230807,192600,144352738,254,254,254,254,0
20230807,192500,144352738,254,254,254,254,0
20230807,192400,144352738,254,254,254,254,0
20230807,192300,144352738,254,254,254,254,0
20230807,192200,144352738,254,254,254,254,0
20230807,192100,144352738,254,254,254,254,0
20230807,192000,144352738,254,254,254,254,0
20230807,191900,144352738,254,254,254,254,0
20230807,191800,144352738,254,254,254,254,0
20230807,191700,144352738,254,254,254,254,0
20230807,191600,144352738,254,254,254,254,0
20230807,191500,144352738,254,254,254,254,0
20230807,191400,144352738,254,254,254,254,0
20230807,191300,144352738,254,254,254,254,0
20230807,191200,144352738,254,254,254,254,0
20230807,191100,144352738,254,254,254,254,0
20230807,191000,144352738,254,254,254,254,0
20230807,190900,144352738,254,254,254,254,0
20230807,190800,144352738,254,254,254,254,22723
20230807,190700,144352738,254,254,254,254,0
20230807,190600,144352738,254,254,254,254,0
20230807,190500,144352738,254,254,254,254,0
20230807,190400,144352738,254,254,254,254,0
20230807,190300,144352738,254,254,254,254,0
20230807,190200,144352738,254,254,254,254,0
20230807,190100,144352738,254,254,254,254,0
20230807,190000,144352738,254,254,254,254,0
20230807,185900,144352738,254,254,254,254,0
20230807,185800,144352738,254,254,254,254,0
20230807,185700,144352738,254,254,254,254,0
20230807,185600,144352738,254,254,254,254,0
20230807,185500,144352738,254,254,254,254,0
20230807,185400,144352738,254,254,254,254,0
20230807,185300,144352738,254,254,254,254,0
20230807,185200,144352738,254,254,254,254,0
20230807,185100,144352738,254,254,254,254,0
20230807,185000,144352738,254,254,254,254,0
20230807,184900,144352738,254,254,254,254,0
20230807,184800,144352738,254,254,254,254,0
20230807,184700,144352738,254,254,254,254,0
20230807,184600,144352738,254,254,254,254,0
20230807,184500,144352738,254,254,254,254,0
20230807,184400,144352738,254,254,254,254,0
20230807,184300,144352738,254,254,254,254,0
20230807,184200,144352738,254,254,254,254,0
20230807,184100,144352738,254,254,254,254,0
20230807,184000,144352738,254,254,254,254,0
20230807,183900,144352738,254,254,254,254,0
20230807,183800,144352738,254,254,254,254,22723
20230807,183700,144352738,254,254,254,254,0
20230807,183600,144352738,254,254,254,254,0
20230807,183500,144352738,254,254,254,254,0
20230807,183400,144352738,254,254,254,254,0
20230807,183300,144352738,254,254,254,254,0
20230807,183200,144352738,254,254,254,254,0
20230807,183100,144352738,254,254,254,254,0
20230807,183000,144352738,254,254,254,254,0
20230807,182900,144352738,254,254,254,254,0
20230807,182800,144352738,254,254,254,254,0
20230807,182700,144352738,254,254,254,254,0
20230807,182600,144352738,254,254,254,254,0
20230807,182500,144352738,254,254,254,254,0
20230807,182400,144352738,254,254,254,254,0
20230807,182300,144352738,254,254,254,254,0
20230807,182200,144352738,254,254,254,254,0
20230807,182100,144352738,254,254,254,254,0
20230807,182000,144352738,254,254,254,254,0
20230807,181900,144352738,254,254,254,254,0
20230807,181800,144352738,254,254,254,254,0
20230807,181700,144352738,254,254,254,254,0
20230807,181600,144352738,254,254,254,254,0
20230807,181500,144352738,254,254,254,254,0
20230807,181400,144352738,254,254,254,254,0
20230807,181300,144352738,254,254,254,254,0
20230807,181200,144352738,254,254,254,254,0
20230807,181100,144352738,254,254,254,254,0
20230807,181000,144352738,254,254,254,254,0
20230807,180900,144352738,254,254,254,254,0
20230807,180800,144352738,254,254,254,254,22723
20230807,180700,144352738,254,254,254,254,0
20230807,180600,144352738,254,254,254,254,0
20230807,180500,144352738,254,254,254,254,0
20230807,180400,144352738,254,254,254,254,0
20230807,180300,144352738,254,254,254,254,0
20230807,180200,144352738,254,254,254,254,0
20230807,180100,144352738,254,254,254,254,0
20230807,180000,144352738,254,254,254,254,0
20230807,175900,144352738,254,254,254,254,0
20230807,175800,144352738,254,254,254,254,0
20230807,175700,144352738,254,254,254,254,0
20230807,175600,144352738,254,254,254,254,0
20230807,175500,144352738,254,254,254,254,0
20230807,175400,144352738,254,254,254,254,0
20230807,175300,144352738,254,254,254,254,0
20230807,175200,144352738,254,254,254,254,0
20230807,175100,144352738,254,254,254,254,0
20230807,175000,144352738,254,254,254,254,0
20230807,174900,144352738,254,254,254,254,0
20230807,174800,144352738,254,254,254,254,0
20230807,174700,144352738,254,254,254,254,0
20230807,174600,144352738,254,254,254,254,0
20230807,174500,144352738,254,254,254,254,0
20230807,174400,144352738,254,254,254,254,0
20230807,174300,144352738,254,254,254,254,0
20230807,174200,144352738,254,254,254,254,0
20230807,174100,144352738,254,254,254,254,0
20230807,174000,144352738,254,254,254,254,0
20230807,173900,144352738,254,254,254,254,0
20230807,173800,144352738,254,254,254,254,22723
20230807,173700,144352738,254,254,254,254,0
20230807,173600,144352738,254,254,254,254,0
20230807,173500,144352738,254,254,254,254,0
20230807,173400,144352738,254,254,254,254,0
20230807,173300,144352738,254,254,254,254,0
20230807,173200,144352738,254,254,254,254,0
20230807,173100,144352738,254,254,254,254,0
20230807,173000,144352738,254,254,254,254,0
20230807,172900,144352738,254,254,254,254,0
20230807,172800,144352738,254,254,254,254,0
20230807,172700,144352738,254,254,254,254,0
20230807,172600,144352738,254,254,254,254,0
20230807,172500,144352738,254,254,254,254,0
20230807,172400,144352738,254,254,254,254,0
20230807,172300,144352738,254,254,254,254,0
20230807,172200,144352738,254,254,254,254,0
20230807,172100,144352738,254,254,254,254,0
20230807,172000,144352738,254,254,254,254,0
20230807,171900,144352738,254,254,254,254,0
20230807,171800,144352738,254,254,254,254,0
20230807,171700,144352738,254,254,254,254,0
20230807,171600,144352738,254,254,254,254,0
20230807,171500,144352738,254,254,254,254,0
20230807,171400,144352738,254,254,254,254,0
20230807,171300,144352738,254,254,254,254,0
20230807,171200,144352738,254,254,254,254,0
20230807,171100,144352738,254,254,254,254,0
20230807,171000,144352738,254,254,254,254,0
20230807,170900,144352738,254,254,254,254,0
20230807,170800,144352738,254,254,254,254,22723
20230807,170700,144352738,254,254,254,254,0
20230807,170600,144352738,254,254,254,254,0
20230807,170500,144352738,254,254,254,254,0
20230807,170400,144352738,254,254,254,254,0
20230807,170300,144352738,254,254,254,254,0
20230807,170200,144352738,254,254,254,254,0
20230807,170100,144352738,254,254,254,254,0
20230807,170000,144352738,254,254,254,254,0
20230807,165900,144352738,254,254,254,254,0
20230807,165800,144352738,254,254,254,254,0
20230807,165700,144352738,254,254,254,254,0
20230807,165600,144352738,254,254,254,254,0
20230807,165500,144352738,254,254,254,254,0
20230807,165400,144352738,254,254,254,254,0
20230807,165300,144352738,254,254,254,254,0
20230807,165200,144352738,254,254,254,254,0
20230807,165100,144352738,254,254,254,254,0
20230807,165000,144352738,254,254,254,254,0
20230807,164900,144352738,254,254,254,254,0
20230807,164800,144352738,254,254,254,254,0
20230807,164700,144352738,254,254,254,254,0
20230807,164600,144352738,254,254,254,254,0
20230807,164500,144352738,254,254,254,254,0
20230807,164400,144352738,254,254,254,254,0
20230807,164300,144352738,254,254,254,254,0
20230807,164200,144352738,254,254,254,254,0
20230807,164100,144352738,254,254,254,254,0
20230807,164000,144352738,254,254,254,254,0
20230807,163900,144352738,254,254,254,254,0
20230807,163800,144352738,254,254,254,254,22723
20230807,163700,144352738,254,254,254,254,0
20230807,163600,144352738,254,254,254,254,0
20230807,163500,144352738,254,254,254,254,0
20230807,163400,144352738,254,254,254,254,0
20230807,163300,144352738,254,254,254,254,0
20230807,163200,144352738,254,254,254,254,0
20230807,163100,144352738,254,254,254,254,0
20230807,163000,144352738,254,254,254,254,0
20230807,162900,144352738,254,254,254,254,0
20230807,162800,144352738,254,254,254,254,0
20230807,162700,144352738,254,254,254,254,0
20230807,162600,144352738,254,254,254,254,0
20230807,162500,144352738,254,254,254,254,0
20230807,162400,144352738,254,254,254,254,0
20230807,162300,144352738,254,254,254,254,0
20230807,162200,144352738,254,254,254,254,0
20230807,162100,144352738,254,254,254,254,0
20230807,162000,144352738,254,254,254,254,0
20230807,161900,144352738,254,254,254,254,0
20230807,161800,144352738,254,254,254,254,0
20230807,161700,144352738,254,254,254,254,0
20230807,161600,144352738,254,254,254,254,0
20230807,161500,144352738,254,254,254,254,0
20230807,161400,144352738,254,254,254,254,0
20230807,161300,144352738,254,254,254,254,0
20230807,161200,144352738,254,254,254,254,0
20230807,161100,144352738,254,254,254,254,0
20230807,161000,144352738,254,254,254,254,0
20230807,160900,144352738,254,254,254,254,0
20230807,160800,144352738,254,254,254,254,22723
20230807,160700,144352738,254,254,254,254,0
20230807,160600,144352738,254,254,254,254,0
20230807,160500,144352738,254,254,254,254,0
20230807,160400,144352738,254,254,254,254,0
20230807,160300,144352738,254,254,254,254,0
20230807,160200,144352738,254,254,254,254,0
20230807,160100,144352738,254,254,254,254,0
20230807,160000,144352738,254,254,254,254,0
20230807,155900,144352738,254,254,254,254,0
20230807,155800,144352738,254,254,254,254,0
20230807,155700,144352738,254,254,254,254,0
20230807,155600,144352738,254,254,254,254,0
20230807,155500,144352738,254,254,254,254,0
20230807,155400,144352738,254,254,254,254,0
20230807,155300,144352738,254,254,254,254,0
20230807,155200,144352738,254,254,254,254,0
20230807,155100,144352738,254,254,254,254,0
20230807,155000,144352738,254,254,254,254,0
20230807,154900,144352738,254,254,254,254,0
20230807,154800,144352738,254,254,254,254,0
20230807,154700,144352738,254,254,254,254,0
20230807,154600,144352738,254,254,254,254,0
20230807,154500,144352738,254,254,254,254,0
20230807,154400,144352738,254,254,254,254,0
20230807,154300,144352738,254,254,254,254,0
20230807,154200,144352738,254,254,254,254,0
20230807,154100,144352738,254,254,254,254,0
20230807,154000,144352738,254,254,254,254,0
20230807,153900,144352738,254,254,254,254,0
20230807,153800,144352738,254,254,254,254,22723
20230807,153700,144352738,254,254,254,254,0
20230807,153600,144352738,254,254,254,254,0
20230807,153500,144352738,254,254,254,254,0
20230807,153400,144352738,254,254,254,254,0
20230807,153300,144352738,254,254,254,254,0
20230807,153200,144352738,254,254,254,254,0
20230807,153100,144352738,254,254,254,254,0
20230807,153000,144352738,254,254,254,254,22723
20230807,152900,138581096,254,254,254,254,0
20230807,152800,138581096,254,254,254,254,0
20230807,152700,138581096,254,254,254,254,0
20230807,152600,138581096,254,254,254,254,0
20230807,152500,138581096,254,254,254,254,0
20230807,152400,138581096,254,254,254,254,0
20230807,152300,138581096,254,254,254,254,0
20230807,152200,138581096,254,254,254,254,0
20230807,152100,138581096,254,254,254,254,0
20230807,152000,138581096,254,254,254,254,0
20230807,151900,138581096,254,255,255,254,10214
20230807,151800,135976531,255,255,255,255,0
20230807,151700,135976531,255,255,255,255,41796
20230807,151600,125318551,255,255,255,255,53
20230807,151500,125305036,255,255,255,255,0
20230807,151400,125305036,255,255,255,255,0
20230807,151300,125305036,255,255,255,255,0
20230807,151200,125305036,255,255,255,255,0
20230807,151100,125305036,255,255,255,255,0
20230807,151000,125305036,255,255,255,255,20
20230807,150900,125299936,255,255,255,255,0
20230807,150800,125299936,255,255,255,255,0
20230807,150700,125299936,255,255,255,255,200
20230807,150600,125248936,255,255,255,255,601
20230807,150500,125095681,255,255,255,255,107
20230807,150400,125068396,255,255,255,255,1
20230807,150300,125068141,255,255,255,255,0
20230807,150200,125068141,255,255,255,255,65
20230807,150100,125051566,255,255,255,255,5
20230807,150000,125050291,254,254,254,254,0
20230807,145900,125050291,254,254,254,254,0
20230807,145800,125050291,254,254,254,254,0
20230807,145700,125050291,254,255,255,254,286
20230807,145600,124977427,255,255,255,255,5
20230807,145500,124976152,255,255,255,255,0
20230807,145400,124976152,255,255,255,254,286
20230807,145300,124903308,255,255,255,255,546
20230807,145200,124764078,255,255,255,255,0
20230807,145100,124764078,255,255,255,255,380
20230807,145000,124667178,255,255,255,255,0
20230807,144900,124667178,255,255,255,255,60
20230807,144800,124651878,255,255,255,255,100
20230807,144700,124626378,255,255,255,255,0
20230807,144600,124626378,255,255,255,255,0
20230807,144500,124626378,255,255,255,255,0
20230807,144400,124626378,255,255,255,255,0
20230807,144300,124626378,255,255,255,255,0
20230807,144200,124626378,255,255,255,255,25
20230807,144100,124620003,254,254,254,254,0
20230807,144000,124620003,254,254,254,254,46
20230807,143900,124608319,254,254,254,254,48
20230807,143800,124596127,254,254,254,254,0
20230807,143700,124596127,254,254,254,254,7800
20230807,143600,122614927,254,254,254,254,500
20230807,143500,122487927,255,255,255,255,1582
20230807,143400,122084517,255,255,255,255,0
20230807,143300,122084517,255,255,255,255,0
20230807,143200,122084517,255,255,255,255,3000
20230807,143100,121319517,255,255,255,254,22
20230807,143000,121313927,255,255,255,255,1
20230807,142900,121313672,254,254,254,254,3
20230807,142800,121312910,255,255,255,255,328
20230807,142700,121229270,254,254,254,254,116
20230807,142600,121199806,254,255,255,254,10500
20230807,142500,118522806,255,255,255,255,0
20230807,142400,118522806,255,255,255,255,0
20230807,142300,118522806,255,255,255,255,0
20230807,142200,118522806,255,255,255,255,0
20230807,142100,118522806,255,255,255,255,314
20230807,142000,118442736,255,255,255,255,0
20230807,141900,118442736,255,255,255,255,0
20230807,141800,118442736,255,255,255,255,0
20230807,141700,118442736,255,255,255,255,0
20230807,141600,118442736,255,254,255,254,11580
20230807,141500,115501415,255,255,255,255,150
20230807,141400,115463165,255,255,255,255,0
20230807,141300,115463165,255,255,255,255,0
20230807,141200,115463165,255,255,255,255,292
20230807,141100,115388705,255,255,255,255,14
20230807,141000,115385135,255,255,255,255,182
20230807,140900,115338725,256,256,256,256,70
20230807,140800,115320805,256,256,256,256,20
20230807,140700,115315685,256,256,256,256,1
20230807,140600,115315429,256,256,256,256,3
20230807,140500,115314661,256,256,256,256,0
20230807,140400,115314661,256,255,256,255,2
20230807,140300,115314150,255,255,255,255,240
20230807,140200,115252950,256,256,256,256,0
20230807,140100,115252950,256,256,256,256,0
20230807,140000,115252950,256,256,256,256,3
20230807,135900,115252182,256,256,256,256,1
20230807,135800,115251926,256,256,256,256,325
20230807,135700,115168726,256,255,256,255,144
20230807,135600,115132005,255,255,255,255,70
20230807,135500,115114155,255,255,255,255,22
20230807,135400,115108545,255,255,255,255,10
20230807,135300,115105995,255,255,255,255,10
20230807,135200,115103445,255,255,255,255,20
20230807,135100,115098345,255,255,255,255,0
20230807,135000,115098345,255,254,255,254,4996
20230807,134900,113829358,255,255,255,255,7
20230807,134800,113827573,255,255,255,255,21
20230807,134700,113822218,254,254,254,254,218
20230807,134600,113766846,254,254,254,254,249
20230807,134500,113703600,256,256,256,256,4520
20230807,134400,112546480,256,256,256,256,18
20230807,134300,112541872,255,255,255,255,76
20230807,134200,112522492,255,255,255,255,1
20230807,134100,112522237,255,255,255,255,0
20230807,134000,112522237,255,255,255,255,403
20230807,133900,112419472,254,255,255,254,11004
20230807,133800,109615777,256,256,256,256,0
20230807,133700,109615777,256,256,256,256,0
20230807,133600,109615777,256,256,256,256,0
20230807,133500,109615777,256,256,256,256,0
20230807,133400,109615777,256,256,256,256,0
20230807,133300,109615777,256,256,256,256,0
20230807,133200,109615777,256,256,256,256,0
20230807,133100,109615777,256,256,256,256,0
20230807,133000,109615777,256,256,256,256,127
20230807,132900,109583265,256,256,256,256,326
20230807,132800,109499809,255,255,255,255,0
20230807,132700,109499809,255,255,255,255,0
20230807,132600,109499809,255,255,255,255,235
20230807,132500,109439884,256,256,256,256,6
20230807,132400,109438348,256,256,256,256,0
20230807,132300,109438348,256,256,256,256,0
20230807,132200,109438348,256,256,256,256,0
20230807,132100,109438348,256,256,256,256,0
20230807,132000,109438348,256,256,256,256,0
20230807,131900,109438348,256,256,256,256,1000
20230807,131800,109182348,256,256,256,256,3
20230807,131700,109181580,255,256,256,255,1130
20230807,131600,108893428,255,255,255,255,0
20230807,131500,108893428,255,255,255,255,500
20230807,131400,108765928,255,255,255,255,5
20230807,131300,108764653,255,255,255,255,20
20230807,131200,108759553,255,255,255,255,500
20230807,131100,108632053,255,255,255,255,0
20230807,131000,108632053,255,255,255,255,0
20230807,130900,108632053,255,255,255,255,648
20230807,130800,108466813,255,255,255,255,0
20230807,130700,108466813,255,255,255,255,0
20230807,130600,108466813,255,255,255,255,0
20230807,130500,108466813,255,255,255,255,1
20230807,130400,108466558,256,256,256,256,0
20230807,130300,108466558,256,256,256,256,0
20230807,130200,108466558,256,256,256,256,0
20230807,130100,108466558,256,256,256,256,9675
20230807,130000,105989758,256,256,256,256,0
20230807,125900,105989758,256,256,256,256,366
20230807,125800,105896062,255,255,255,255,11136
20230807,125700,103056382,255,255,255,255,34
20230807,125600,103047712,256,256,256,256,15
20230807,125500,103043872,256,256,256,256,19
20230807,125400,103039008,255,255,255,255,44
20230807,125300,103027788,256,256,256,256,0
20230807,125200,103027788,256,256,256,256,3
20230807,125100,103027020,256,256,256,256,170
20230807,125000,102983500,256,256,256,256,0
20230807,124900,102983500,256,256,256,256,1273
20230807,124800,102657612,256,256,256,256,21
20230807,124700,102652236,256,256,256,256,0
20230807,124600,102652236,256,256,256,256,7416
20230807,124500,100753740,255,255,255,255,4
20230807,124400,100752720,255,255,255,255,258
20230807,124300,100686930,255,255,255,255,321
20230807,124200,100605075,255,255,255,255,1
20230807,124100,100604820,256,257,257,256,1973
20230807,124000,100099712,257,257,257,257,29
20230807,123900,100092259,257,255,257,255,9094
20230807,123800,97773168,256,256,256,256,0
20230807,123700,97773168,256,256,256,256,1
20230807,123600,97772912,256,256,256,256,0
20230807,123500,97772912,256,256,256,256,0
20230807,123400,97772912,256,256,256,256,0
20230807,123300,97772912,256,256,256,256,0
20230807,123200,97772912,256,256,256,256,1074
20230807,123100,97497968,256,256,256,256,500
20230807,123000,97369968,256,256,256,256,0
20230807,122900,97369968,256,256,256,256,196
20230807,122800,97319792,256,256,256,256,200
20230807,122700,97268592,256,256,256,256,10
20230807,122600,97266032,256,256,256,256,15
20230807,122500,97262192,256,256,256,256,2060
20230807,122400,96734832,256,256,256,256,100
20230807,122300,96709232,257,257,257,257,0
20230807,122200,96709232,257,257,257,257,3721
20230807,122100,95752935,257,257,257,257,1
20230807,122000,95752678,256,256,256,256,676
20230807,121900,95579622,256,257,257,256,4800
20230807,121800,94349519,256,256,256,256,12737
20230807,121700,91088847,256,256,256,256,2055
20230807,121600,90562767,256,257,257,256,4824
20230807,121500,89327822,257,257,257,257,320
20230807,121400,89245582,257,257,257,257,7
20230807,121300,89243783,257,257,257,257,0
20230807,121200,89243783,257,257,257,257,17
20230807,121100,89239414,257,257,257,257,1
20230807,121000,89239157,257,257,257,257,214
20230807,120900,89184159,257,257,257,257,12
20230807,120800,89181075,256,256,256,256,133
20230807,120700,89147027,256,256,256,256,72
20230807,120600,89128595,256,256,256,256,5
20230807,120500,89127315,256,256,256,256,423
20230807,120400,89019027,256,256,256,256,0
20230807,120300,89019027,256,256,256,256,0
20230807,120200,89019027,256,256,256,256,3567
20230807,120100,88105875,256,257,257,256,2069
20230807,120000,87576209,256,256,256,256,0
20230807,115900,87576209,256,256,256,256,17
20230807,115800,87571857,256,256,256,256,83
20230807,115700,87550609,256,256,256,256,4348
20230807,115600,86437521,256,256,256,256,0
20230807,115500,86437521,256,256,256,256,235
20230807,115400,86377361,256,256,256,256,417
20230807,115300,86270609,256,256,256,256,0
20230807,115200,86270609,256,256,256,256,1000
20230807,115100,86014609,256,256,256,256,1044
20230807,115000,85747345,257,257,257,257,1
20230807,114900,85747088,257,257,257,257,0
20230807,114800,85747088,257,257,257,257,5
20230807,114700,85745803,257,257,257,257,10074
20230807,114600,83156785,257,257,257,257,54
20230807,114500,83142907,257,257,257,257,30
20230807,114400,83135197,257,256,257,256,3
20230807,114300,83134428,257,257,257,257,0
20230807,114200,83134428,257,256,257,256,11415
20230807,114100,80209652,256,256,256,256,0
20230807,114000,80209652,256,256,256,256,1350
20230807,113900,79864052,256,256,256,256,19665
20230807,113800,74829812,256,256,256,256,14
20230807,113700,74826228,256,256,256,256,1
20230807,113600,74825972,257,256,257,256,2037
20230807,113500,74304498,256,256,256,256,500
20230807,113400,74176498,257,257,257,257,0
20230807,113300,74176498,257,257,257,257,0
20230807,113200,74176498,257,257,257,257,50
20230807,113100,74163648,256,256,256,256,1050
20230807,113000,73894848,256,257,257,256,41
20230807,112900,73884351,257,257,257,257,11476
20230807,112800,70935019,257,257,257,257,1
20230807,112700,70934762,256,256,256,256,0
20230807,112600,70934762,256,256,256,256,22
20230807,112500,70929130,256,256,256,256,0
20230807,112400,70929130,256,256,256,256,0
20230807,112300,70929130,256,257,257,256,902
20230807,112200,70697416,257,257,257,256,7
20230807,112100,70695618,256,256,256,256,1000
20230807,112000,70439618,256,256,256,256,2
20230807,111900,70439106,256,257,257,256,1846
20230807,111800,69964715,257,257,257,257,276
20230807,111700,69893783,257,257,257,257,0
20230807,111600,69893783,257,257,257,255,52
20230807,111500,69880519,257,257,257,255,12
20230807,111400,69877437,257,256,257,256,25117
20230807,111300,63447479,255,255,255,255,122
20230807,111200,63416369,256,256,256,256,6
20230807,111100,63414833,256,256,256,256,4
20230807,111000,63413809,256,256,256,256,62
20230807,110900,63397937,256,256,256,256,0
20230807,110800,63397937,256,256,256,256,9
20230807,110700,63395633,255,256,256,255,4548
20230807,110600,62235881,256,256,256,256,300
20230807,110500,62159081,255,255,255,255,100
20230807,110400,62133581,256,255,256,255,17
20230807,110300,62129239,255,255,255,255,1000
20230807,110200,61874239,255,255,255,255,0
20230807,110100,61874239,255,255,255,255,360
20230807,110000,61782439,255,256,256,255,307
20230807,105900,61704148,256,256,256,256,0
20230807,105800,61704148,256,255,256,255,2400
20230807,105700,61090148,256,256,256,256,0
20230807,105600,61090148,256,256,256,256,1
20230807,105500,61089892,255,255,255,255,0
20230807,105400,61089892,255,255,255,255,50
20230807,105300,61077142,256,256,256,256,0
20230807,105200,61077142,256,256,256,256,3497
20230807,105100,60181910,256,256,256,256,0
20230807,105000,60181910,256,256,256,256,69
20230807,104900,60164246,255,255,255,255,1150
20230807,104800,59870996,255,255,255,255,0
20230807,104700,59870996,255,255,255,255,0
20230807,104600,59870996,255,255,255,255,0
20230807,104500,59870996,255,255,255,255,20
20230807,104400,59865896,255,255,255,255,0
20230807,104300,59865896,255,255,255,255,30
20230807,104200,59858246,256,256,256,256,1
20230807,104100,59857990,255,255,255,255,500
20230807,104000,59730490,255,255,255,255,501
20230807,103900,59602735,256,256,256,256,1
20230807,103800,59602479,255,255,255,255,181
20230807,103700,59556324,256,256,256,256,0
20230807,103600,59556324,256,256,256,256,3
20230807,103500,59555556,256,256,256,256,51
20230807,103400,59542500,255,255,255,255,500
20230807,103300,59415000,256,256,256,256,0
20230807,103200,59415000,256,256,256,256,0
20230807,103100,59415000,256,256,256,256,50000
20230807,103000,46615000,256,256,256,256,5948
20230807,102900,45092312,257,257,257,257,1
20230807,102800,45092055,256,256,256,256,500
20230807,102700,44964055,257,257,257,257,1
20230807,102600,44963798,256,256,256,256,1005
20230807,102500,44706518,257,257,257,257,0
20230807,102400,44706518,257,257,257,257,0
20230807,102300,44706518,257,257,257,257,9
20230807,102200,44704205,257,257,257,257,5
20230807,102100,44702920,256,256,256,256,0
20230807,102000,44702920,256,256,256,256,900
20230807,101900,44472520,256,256,256,256,0
20230807,101800,44472520,256,256,256,256,0
20230807,101700,44472520,256,256,256,256,70
20230807,101600,44454600,257,256,257,256,90
20230807,101500,44431510,257,257,257,257,2325
20230807,101400,43833985,257,255,257,255,15
20230807,101300,43830140,257,257,257,255,1012
20230807,101200,43570066,255,256,257,255,5144
20230807,101100,42253238,256,256,256,255,15
20230807,101000,42249402,256,256,256,256,1
20230807,100900,42249146,256,255,256,255,564
20230807,100800,42105226,256,257,257,256,309
20230807,100700,42025917,257,257,257,257,1
20230807,100600,42025660,256,256,256,256,60
20230807,100500,42010300,257,255,257,254,1089
20230807,100400,41731749,255,255,255,255,2108
20230807,100300,41194209,256,256,256,256,0
20230807,100200,41194209,256,256,256,256,1
20230807,100100,41193953,256,256,256,256,1100
20230807,100000,40912353,256,256,256,256,203
20230807,095900,40860385,256,256,256,256,2
20230807,095800,40859873,256,256,256,256,119
20230807,095700,40829409,256,256,256,256,100
20230807,095600,40803809,255,255,255,255,8300
20230807,095500,38687309,256,255,256,255,409
20230807,095400,38582814,256,256,256,255,8800
20230807,095300,36337714,256,256,256,255,811
20230807,095200,36130608,256,256,256,256,27337
20230807,095100,29132336,256,256,256,256,100
20230807,095000,29106736,256,257,257,256,315
20230807,094900,29025786,257,256,257,256,401
20230807,094800,28923129,256,256,256,256,10
20230807,094700,28920569,256,257,257,256,568
20230807,094600,28775093,257,256,257,256,10033
20230807,094500,26201427,256,256,256,256,2142
20230807,094400,25653075,255,255,255,255,3020
20230807,094300,24882975,255,253,255,253,23081
20230807,094200,19022879,253,253,253,253,2
20230807,094100,19022373,253,253,253,253,20
20230807,094000,19017313,252,252,252,252,7
20230807,093900,19015549,253,253,253,253,2
20230807,093800,19015043,253,253,253,253,108
20230807,093700,18987719,253,252,253,252,10416
20230807,093600,16352472,253,253,253,252,2916
20230807,093500,15616114,252,252,252,252,59
20230807,093400,15601246,253,253,253,253,0
20230807,093300,15601246,253,253,253,253,0
20230807,093200,15601246,253,253,253,253,117
20230807,093100,15571645,253,253,253,253,10
20230807,093000,15569115,253,253,253,253,9
20230807,092900,15566838,253,253,253,253,1
20230807,092800,15566585,253,253,253,253,200
20230807,092700,15515985,253,253,253,253,1704
20230807,092600,15084873,253,253,253,253,570
20230807,092500,14940663,253,253,253,253,7
20230807,092400,14938892,254,253,254,253,3719
20230807,092300,13995985,253,253,253,253,183
20230807,092200,13949686,254,254,254,254,9
20230807,092100,13947400,254,252,254,252,1001
20230807,092000,13695146,253,252,253,252,12860
20230807,091900,10452935,252,252,252,252,6000
20230807,091800,8940935,251,251,251,251,0
20230807,091700,8940935,251,251,251,251,194
20230807,091600,8892241,251,251,252,250,3146
20230807,091500,8105438,252,252,252,252,113
20230807,091400,8076962,251,251,251,251,0
20230807,091300,8076962,251,252,252,251,42
20230807,091200,8066401,252,251,252,250,4507
20230807,091100,6938113,251,251,251,251,3016
20230807,091000,6181097,251,253,253,251,975
20230807,090900,5935600,253,253,253,253,8
20230807,090800,5933576,253,253,253,253,4
20230807,090700,5932564,253,253,253,253,1000
20230807,090600,5679564,253,252,253,251,13133
20230807,090500,2383145,253,253,253,253,118
20230807,090400,2353291,253,253,253,253,54
20230807,090300,2339629,253,252,253,252,2937
20230807,090200,1599344,252,252,252,252,1000
20230807,090100,1347344,252,252,252,252,3
20230807,090000,1346588,252,252,252,251,5344