stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,193600,120551878,245,245,245,245,10772
20230808,193500,120551878,245,245,245,245,0
20230808,193400,120551878,245,245,245,245,0
20230808,193300,120551878,245,245,245,245,0
20230808,193200,120551878,245,245,245,245,0
20230808,193100,120551878,245,245,245,245,0
20230808,193000,120551878,245,245,245,245,0
20230808,192900,120551878,245,245,245,245,0
20230808,192800,120551878,245,245,245,245,0
20230808,192700,120551878,245,245,245,245,0
20230808,192600,120551878,245,245,245,245,0
20230808,192500,120551878,245,245,245,245,0
20230808,192400,120551878,245,245,245,245,0
20230808,192300,120551878,245,245,245,245,0
20230808,192200,120551878,245,245,245,245,0
20230808,192100,120551878,245,245,245,245,0
20230808,192000,120551878,245,245,245,245,0
20230808,191900,120551878,245,245,245,245,0
20230808,191800,120551878,245,245,245,245,0
20230808,191700,120551878,245,245,245,245,0
20230808,191600,120551878,245,245,245,245,0
20230808,191500,120551878,245,245,245,245,0
20230808,191400,120551878,245,245,245,245,0
20230808,191300,120551878,245,245,245,245,0
20230808,191200,120551878,245,245,245,245,0
20230808,191100,120551878,245,245,245,245,0
20230808,191000,120551878,245,245,245,245,0
20230808,190900,120551878,245,245,245,245,0
20230808,190800,120551878,245,245,245,245,0
20230808,190700,120551878,245,245,245,245,0
20230808,190600,120551878,245,245,245,245,10772
20230808,190500,120551878,245,245,245,245,0
20230808,190400,120551878,245,245,245,245,0
20230808,190300,120551878,245,245,245,245,0
20230808,190200,120551878,245,245,245,245,0
20230808,190100,120551878,245,245,245,245,0
20230808,190000,120551878,245,245,245,245,0
20230808,185900,120551878,245,245,245,245,0
20230808,185800,120551878,245,245,245,245,0
20230808,185700,120551878,245,245,245,245,0
20230808,185600,120551878,245,245,245,245,0
20230808,185500,120551878,245,245,245,245,0
20230808,185400,120551878,245,245,245,245,0
20230808,185300,120551878,245,245,245,245,0
20230808,185200,120551878,245,245,245,245,0
20230808,185100,120551878,245,245,245,245,0
20230808,185000,120551878,245,245,245,245,0
20230808,184900,120551878,245,245,245,245,0
20230808,184800,120551878,245,245,245,245,0
20230808,184700,120551878,245,245,245,245,0
20230808,184600,120551878,245,245,245,245,0
20230808,184500,120551878,245,245,245,245,0
20230808,184400,120551878,245,245,245,245,0
20230808,184300,120551878,245,245,245,245,0
20230808,184200,120551878,245,245,245,245,0
20230808,184100,120551878,245,245,245,245,0
20230808,184000,120551878,245,245,245,245,0
20230808,183900,120551878,245,245,245,245,0
20230808,183800,120551878,245,245,245,245,0
20230808,183700,120551878,245,245,245,245,0
20230808,183600,120551878,245,245,245,245,10772
20230808,183500,120551878,245,245,245,245,0
20230808,183400,120551878,245,245,245,245,0
20230808,183300,120551878,245,245,245,245,0
20230808,183200,120551878,245,245,245,245,0
20230808,183100,120551878,245,245,245,245,0
20230808,183000,120551878,245,245,245,245,0
20230808,182900,120551878,245,245,245,245,0
20230808,182800,120551878,245,245,245,245,0
20230808,182700,120551878,245,245,245,245,0
20230808,182600,120551878,245,245,245,245,0
20230808,182500,120551878,245,245,245,245,0
20230808,182400,120551878,245,245,245,245,0
20230808,182300,120551878,245,245,245,245,0
20230808,182200,120551878,245,245,245,245,0
20230808,182100,120551878,245,245,245,245,0
20230808,182000,120551878,245,245,245,245,0
20230808,181900,120551878,245,245,245,245,0
20230808,181800,120551878,245,245,245,245,0
20230808,181700,120551878,245,245,245,245,0
20230808,181600,120551878,245,245,245,245,0
20230808,181500,120551878,245,245,245,245,0
20230808,181400,120551878,245,245,245,245,0
20230808,181300,120551878,245,245,245,245,0
20230808,181200,120551878,245,245,245,245,0
20230808,181100,120551878,245,245,245,245,0
20230808,181000,120551878,245,245,245,245,0
20230808,180900,120551878,245,245,245,245,0
20230808,180800,120551878,245,245,245,245,0
20230808,180700,120551878,245,245,245,245,0
20230808,180600,120551878,245,245,245,245,10772
20230808,180500,120551878,245,245,245,245,0
20230808,180400,120551878,245,245,245,245,0
20230808,180300,120551878,245,245,245,245,0
20230808,180200,120551878,245,245,245,245,0
20230808,180100,120551878,245,245,245,245,0
20230808,180000,120551878,245,245,245,245,0
20230808,175900,120551878,245,245,245,245,0
20230808,175800,120551878,245,245,245,245,0
20230808,175700,120551878,245,245,245,245,0
20230808,175600,120551878,245,245,245,245,0
20230808,175500,120551878,245,245,245,245,0
20230808,175400,120551878,245,245,245,245,0
20230808,175300,120551878,245,245,245,245,0
20230808,175200,120551878,245,245,245,245,0
20230808,175100,120551878,245,245,245,245,0
20230808,175000,120551878,245,245,245,245,0
20230808,174900,120551878,245,245,245,245,0
20230808,174800,120551878,245,245,245,245,0
20230808,174700,120551878,245,245,245,245,0
20230808,174600,120551878,245,245,245,245,0
20230808,174500,120551878,245,245,245,245,0
20230808,174400,120551878,245,245,245,245,0
20230808,174300,120551878,245,245,245,245,0
20230808,174200,120551878,245,245,245,245,0
20230808,174100,120551878,245,245,245,245,0
20230808,174000,120551878,245,245,245,245,0
20230808,173900,120551878,245,245,245,245,0
20230808,173800,120551878,245,245,245,245,0
20230808,173700,120551878,245,245,245,245,0
20230808,173600,120551878,245,245,245,245,10772
20230808,173500,120551878,245,245,245,245,0
20230808,173400,120551878,245,245,245,245,0
20230808,173300,120551878,245,245,245,245,0
20230808,173200,120551878,245,245,245,245,0
20230808,173100,120551878,245,245,245,245,0
20230808,173000,120551878,245,245,245,245,0
20230808,172900,120551878,245,245,245,245,0
20230808,172800,120551878,245,245,245,245,0
20230808,172700,120551878,245,245,245,245,0
20230808,172600,120551878,245,245,245,245,0
20230808,172500,120551878,245,245,245,245,0
20230808,172400,120551878,245,245,245,245,0
20230808,172300,120551878,245,245,245,245,0
20230808,172200,120551878,245,245,245,245,0
20230808,172100,120551878,245,245,245,245,0
20230808,172000,120551878,245,245,245,245,0
20230808,171900,120551878,245,245,245,245,0
20230808,171800,120551878,245,245,245,245,0
20230808,171700,120551878,245,245,245,245,0
20230808,171600,120551878,245,245,245,245,0
20230808,171500,120551878,245,245,245,245,0
20230808,171400,120551878,245,245,245,245,0
20230808,171300,120551878,245,245,245,245,0
20230808,171200,120551878,245,245,245,245,0
20230808,171100,120551878,245,245,245,245,0
20230808,171000,120551878,245,245,245,245,0
20230808,170900,120551878,245,245,245,245,0
20230808,170800,120551878,245,245,245,245,0
20230808,170700,120551878,245,245,245,245,0
20230808,170600,120551878,245,245,245,245,10772
20230808,170500,120551878,245,245,245,245,0
20230808,170400,120551878,245,245,245,245,0
20230808,170300,120551878,245,245,245,245,0
20230808,170200,120551878,245,245,245,245,0
20230808,170100,120551878,245,245,245,245,0
20230808,170000,120551878,245,245,245,245,0
20230808,165900,120551878,245,245,245,245,0
20230808,165800,120551878,245,245,245,245,0
20230808,165700,120551878,245,245,245,245,0
20230808,165600,120551878,245,245,245,245,0
20230808,165500,120551878,245,245,245,245,0
20230808,165400,120551878,245,245,245,245,0
20230808,165300,120551878,245,245,245,245,0
20230808,165200,120551878,245,245,245,245,0
20230808,165100,120551878,245,245,245,245,0
20230808,165000,120551878,245,245,245,245,0
20230808,164900,120551878,245,245,245,245,0
20230808,164800,120551878,245,245,245,245,0
20230808,164700,120551878,245,245,245,245,0
20230808,164600,120551878,245,245,245,245,0
20230808,164500,120551878,245,245,245,245,0
20230808,164400,120551878,245,245,245,245,0
20230808,164300,120551878,245,245,245,245,0
20230808,164200,120551878,245,245,245,245,0
20230808,164100,120551878,245,245,245,245,0
20230808,164000,120551878,245,245,245,245,0
20230808,163900,120551878,245,245,245,245,0
20230808,163800,120551878,245,245,245,245,0
20230808,163700,120551878,245,245,245,245,0
20230808,163600,120551878,245,245,245,245,10772
20230808,163500,120551878,245,245,245,245,0
20230808,163400,120551878,245,245,245,245,0
20230808,163300,120551878,245,245,245,245,0
20230808,163200,120551878,245,245,245,245,0
20230808,163100,120551878,245,245,245,245,0
20230808,163000,120551878,245,245,245,245,0
20230808,162900,120551878,245,245,245,245,0
20230808,162800,120551878,245,245,245,245,0
20230808,162700,120551878,245,245,245,245,0
20230808,162600,120551878,245,245,245,245,0
20230808,162500,120551878,245,245,245,245,0
20230808,162400,120551878,245,245,245,245,0
20230808,162300,120551878,245,245,245,245,0
20230808,162200,120551878,245,245,245,245,0
20230808,162100,120551878,245,245,245,245,0
20230808,162000,120551878,245,245,245,245,0
20230808,161900,120551878,245,245,245,245,0
20230808,161800,120551878,245,245,245,245,0
20230808,161700,120551878,245,245,245,245,0
20230808,161600,120551878,245,245,245,245,0
20230808,161500,120551878,245,245,245,245,0
20230808,161400,120551878,245,245,245,245,0
20230808,161300,120551878,245,245,245,245,0
20230808,161200,120551878,245,245,245,245,0
20230808,161100,120551878,245,245,245,245,0
20230808,161000,120551878,245,245,245,245,0
20230808,160900,120551878,245,245,245,245,0
20230808,160800,120551878,245,245,245,245,0
20230808,160700,120551878,245,245,245,245,0
20230808,160600,120551878,245,245,245,245,10772
20230808,160500,120551878,245,245,245,245,0
20230808,160400,120551878,245,245,245,245,0
20230808,160300,120551878,245,245,245,245,0
20230808,160200,120551878,245,245,245,245,0
20230808,160100,120551878,245,245,245,245,0
20230808,160000,120551878,245,245,245,245,0
20230808,155900,120551878,245,245,245,245,0
20230808,155800,120551878,245,245,245,245,0
20230808,155700,120551878,245,245,245,245,0
20230808,155600,120551878,245,245,245,245,0
20230808,155500,120551878,245,245,245,245,0
20230808,155400,120551878,245,245,245,245,0
20230808,155300,120551878,245,245,245,245,0
20230808,155200,120551878,245,245,245,245,0
20230808,155100,120551878,245,245,245,245,0
20230808,155000,120551878,245,245,245,245,0
20230808,154900,120551878,245,245,245,245,0
20230808,154800,120551878,245,245,245,245,0
20230808,154700,120551878,245,245,245,245,0
20230808,154600,120551878,245,245,245,245,0
20230808,154500,120551878,245,245,245,245,0
20230808,154400,120551878,245,245,245,245,0
20230808,154300,120551878,245,245,245,245,0
20230808,154200,120551878,245,245,245,245,0
20230808,154100,120551878,245,245,245,245,0
20230808,154000,120551878,245,245,245,245,0
20230808,153900,120551878,245,245,245,245,0
20230808,153800,120551878,245,245,245,245,0
20230808,153700,120551878,245,245,245,245,0
20230808,153600,120551878,245,245,245,245,10772
20230808,153500,120551878,245,245,245,245,0
20230808,153400,120551878,245,245,245,245,0
20230808,153300,120551878,245,245,245,245,0
20230808,153200,120551878,245,245,245,245,0
20230808,153100,120551878,245,245,245,245,0
20230808,153000,120551878,245,245,245,245,10772
20230808,152900,117912738,245,245,245,245,0
20230808,152800,117912738,245,245,245,245,0
20230808,152700,117912738,245,245,245,245,0
20230808,152600,117912738,245,245,245,245,0
20230808,152500,117912738,245,245,245,245,0
20230808,152400,117912738,245,245,245,245,0
20230808,152300,117912738,245,245,245,245,0
20230808,152200,117912738,245,245,245,245,0
20230808,152100,117912738,245,245,245,245,0
20230808,152000,117912738,245,245,245,245,0
20230808,151900,117912738,245,245,245,245,43
20230808,151800,117902203,245,245,245,245,0
20230808,151700,117902203,245,245,245,245,0
20230808,151600,117902203,245,245,245,245,21
20230808,151500,117897058,245,245,245,245,53
20230808,151400,117884073,245,243,245,243,4430
20230808,151300,116803813,243,243,243,242,8762
20230808,151200,114682059,242,242,242,242,509
20230808,151100,114558881,242,242,242,242,0
20230808,151000,114558881,242,242,242,242,1146
20230808,150900,114281549,242,244,244,242,401
20230808,150800,114184505,242,243,243,242,2007
20230808,150700,113698137,243,245,245,243,1197
20230808,150600,113405266,245,245,245,245,0
20230808,150500,113405266,245,245,245,245,1050
20230808,150400,113148016,245,244,245,244,1051
20230808,150300,112890531,242,242,242,242,0
20230808,150200,112890531,242,242,242,242,0
20230808,150100,112890531,242,244,244,242,24199
20230808,150000,107020511,244,244,244,244,100
20230808,145900,106996111,244,244,244,244,391
20230808,145800,106900707,244,244,244,244,12
20230808,145700,106897779,244,244,244,243,11630
20230808,145600,104071559,244,244,244,244,108
20230808,145500,104045207,244,244,244,244,0
20230808,145400,104045207,244,244,244,244,112
20230808,145300,104017879,244,244,244,244,1
20230808,145200,104017635,243,243,243,243,0
20230808,145100,104017635,243,243,243,243,0
20230808,145000,104017635,243,244,244,243,9400
20230808,144900,101733426,244,244,244,244,0
20230808,144800,101733426,244,244,244,244,101
20230808,144700,101708782,245,244,245,243,474
20230808,144600,101593526,245,245,245,245,0
20230808,144500,101593526,245,245,245,245,1
20230808,144400,101593281,243,243,243,243,0
20230808,144300,101593281,243,244,244,243,4737
20230808,144200,100442151,244,244,244,244,12
20230808,144100,100439223,243,243,243,243,0
20230808,144000,100439223,243,243,243,243,3233
20230808,143900,99653604,244,245,245,244,369
20230808,143800,99563468,245,245,245,245,400
20230808,143700,99465468,244,244,244,244,400
20230808,143600,99367868,244,244,244,244,319
20230808,143500,99290032,244,244,244,244,1
20230808,143400,99289788,244,244,244,244,1095
20230808,143300,99022608,244,244,244,244,401
20230808,143200,98924764,244,244,244,244,18
20230808,143100,98920372,244,244,244,244,87
20230808,143000,98899144,243,243,244,243,1378
20230808,142900,98564090,243,244,244,243,16439
20230808,142800,94569072,244,244,244,244,50
20230808,142700,94556872,244,244,244,244,1
20230808,142600,94556628,244,245,245,244,4884
20230808,142500,93364930,245,245,245,245,2
20230808,142400,93364440,244,245,245,244,756
20230808,142300,93179974,245,245,245,245,104
20230808,142200,93154494,245,245,245,245,500
20230808,142100,93031994,245,245,245,245,4
20230808,142000,93031014,244,244,244,244,20
20230808,141900,93026134,245,245,245,245,101
20230808,141800,93001389,245,245,245,245,0
20230808,141700,93001389,245,245,245,245,1
20230808,141600,93001144,244,244,244,244,0
20230808,141500,93001144,244,245,245,244,1241
20230808,141400,92698205,245,245,245,245,1221
20230808,141300,92399060,245,245,245,245,0
20230808,141200,92399060,245,244,245,244,37
20230808,141100,92390031,244,244,244,244,26
20230808,141000,92383687,244,244,244,244,725
20230808,140900,92206787,244,245,245,244,10
20230808,140800,92204346,244,244,244,244,3563
20230808,140700,91334974,244,245,246,244,2011
20230808,140600,90844275,245,245,245,245,103
20230808,140500,90819040,245,246,246,245,1261
20230808,140400,90510094,246,246,246,246,0
20230808,140300,90510094,246,245,246,245,1577
20230808,140200,90122729,247,247,247,247,0
20230808,140100,90122729,247,247,247,247,0
20230808,140000,90122729,247,247,247,247,0
20230808,135900,90122729,247,247,247,247,341
20230808,135800,90038502,245,245,245,245,150
20230808,135700,90001752,246,246,246,246,7
20230808,135600,90000030,246,246,246,246,200
20230808,135500,89950830,246,246,246,246,5
20230808,135400,89949600,245,245,245,245,0
20230808,135300,89949600,245,245,245,245,0
20230808,135200,89949600,245,246,246,245,2700
20230808,135100,89288070,247,247,247,247,3
20230808,135000,89287329,247,247,247,247,0
20230808,134900,89287329,247,247,247,247,1
20230808,134800,89287082,247,247,247,247,51
20230808,134700,89274485,247,247,247,247,0
20230808,134600,89274485,247,246,247,246,1670
20230808,134500,88862039,246,246,246,246,9
20230808,134400,88859825,246,246,246,246,0
20230808,134300,88859825,246,246,246,246,10
20230808,134200,88857365,247,247,247,247,0
20230808,134100,88857365,247,247,247,247,0
20230808,134000,88857365,247,247,247,247,6
20230808,133900,88855883,247,247,247,247,1
20230808,133800,88855636,245,246,248,245,10375
20230808,133700,86288601,246,246,246,246,38
20230808,133600,86279253,245,245,245,245,0
20230808,133500,86279253,245,245,245,245,0
20230808,133400,86279253,245,245,245,245,0
20230808,133300,86279253,245,245,245,245,7075
20230808,133200,84545878,245,245,245,245,5
20230808,133100,84544653,245,246,246,245,18907
20230808,133000,79912363,247,247,247,247,7
20230808,132900,79910634,246,246,246,246,0
20230808,132800,79910634,246,246,246,246,7
20230808,132700,79908912,246,246,246,246,171
20230808,132600,79866846,246,246,246,246,40
20230808,132500,79857006,246,246,246,246,0
20230808,132400,79857006,246,246,246,246,8
20230808,132300,79855038,247,247,247,247,1
20230808,132200,79854791,245,246,246,245,515
20230808,132100,79728563,246,246,246,246,1
20230808,132000,79728317,247,247,247,247,2
20230808,131900,79727823,247,247,247,247,0
20230808,131800,79727823,247,247,247,246,145
20230808,131700,79692047,247,247,247,247,1
20230808,131600,79691800,246,246,246,246,62
20230808,131500,79676548,247,247,247,247,1
20230808,131400,79676301,245,245,245,245,0
20230808,131300,79676301,245,245,245,245,0
20230808,131200,79676301,245,245,245,245,0
20230808,131100,79676301,245,245,245,245,0
20230808,131000,79676301,245,246,246,245,263
20230808,130900,79611865,245,246,246,245,200
20230808,130800,79562855,246,246,246,246,0
20230808,130700,79562855,246,246,246,246,0
20230808,130600,79562855,246,246,246,246,0
20230808,130500,79562855,246,246,246,246,0
20230808,130400,79562855,246,246,246,246,331
20230808,130300,79481429,247,247,247,247,0
20230808,130200,79481429,247,247,247,247,21
20230808,130100,79476242,248,248,248,248,15
20230808,130000,79472522,248,248,248,248,110
20230808,125900,79445242,248,248,248,248,0
20230808,125800,79445242,248,248,248,248,0
20230808,125700,79445242,248,248,248,248,0
20230808,125600,79445242,248,248,248,248,0
20230808,125500,79445242,248,247,248,247,4136
20230808,125400,78423642,248,248,248,248,0
20230808,125300,78423642,248,247,248,247,874
20230808,125200,78207763,247,247,247,247,1
20230808,125100,78207516,247,247,247,247,5
20230808,125000,78206281,247,247,247,247,1108
20230808,124900,77932605,247,247,247,247,10
20230808,124800,77930135,247,247,247,247,1002
20230808,124700,77682641,247,247,247,247,1
20230808,124600,77682394,245,245,245,245,5200
20230808,124500,76408394,245,246,246,245,80
20230808,124400,76388793,244,244,244,244,0
20230808,124300,76388793,244,244,244,244,0
20230808,124200,76388793,244,244,244,244,0
20230808,124100,76388793,244,245,245,244,798
20230808,124000,76194078,244,244,244,244,0
20230808,123900,76194078,244,244,244,244,200
20230808,123800,76145278,244,246,246,244,11466
20230808,123700,73340859,247,247,247,247,2000
20230808,123600,72846859,248,248,248,248,0
20230808,123500,72846859,248,248,248,248,222
20230808,123400,72791803,248,248,248,248,1
20230808,123300,72791555,248,248,248,248,50
20230808,123200,72779155,248,248,248,248,0
20230808,123100,72779155,248,248,248,248,0
20230808,123000,72779155,248,248,248,248,2
20230808,122900,72778659,248,248,248,248,0
20230808,122800,72778659,248,248,248,248,1010
20230808,122700,72528179,248,248,248,248,0
20230808,122600,72528179,248,248,248,248,10
20230808,122500,72525699,248,248,248,247,30
20230808,122400,72518269,247,247,247,247,34
20230808,122300,72509871,246,245,246,245,50
20230808,122200,72497616,245,245,245,245,5198
20230808,122100,71224106,247,247,247,247,12
20230808,122000,71221142,246,246,246,246,5
20230808,121900,71219912,245,245,245,245,0
20230808,121800,71219912,245,245,245,245,0
20230808,121700,71219912,245,246,246,245,10000
20230808,121600,68765025,247,247,247,247,0
20230808,121500,68765025,247,247,247,247,4
20230808,121400,68764037,247,247,247,247,0
20230808,121300,68764037,247,247,247,247,32
20230808,121200,68756133,247,247,247,247,0
20230808,121100,68756133,247,247,247,247,100
20230808,121000,68731433,247,247,247,247,0
20230808,120900,68731433,247,247,247,247,0
20230808,120800,68731433,247,247,247,247,12
20230808,120700,68728469,247,247,247,247,0
20230808,120600,68728469,247,247,247,247,1
20230808,120500,68728222,247,247,247,247,0
20230808,120400,68728222,247,247,247,247,38
20230808,120300,68718836,247,247,247,247,10
20230808,120200,68716366,247,247,247,247,10
20230808,120100,68713896,247,247,247,247,10
20230808,120000,68711426,247,247,247,247,45
20230808,115900,68700311,247,247,247,247,1000
20230808,115800,68453311,247,247,247,247,0
20230808,115700,68453311,247,247,247,247,0
20230808,115600,68453311,247,247,247,247,0
20230808,115500,68453311,247,247,247,247,20
20230808,115400,68448371,246,246,246,246,0
20230808,115300,68448371,246,246,246,246,10
20230808,115200,68445911,245,245,245,245,0
20230808,115100,68445911,245,245,245,245,0
20230808,115000,68445911,245,245,245,245,59
20230808,114900,68431456,245,246,246,245,52
20230808,114800,68418684,246,246,246,246,0
20230808,114700,68418684,246,246,246,246,0
20230808,114600,68418684,246,246,246,246,63
20230808,114500,68403186,247,247,247,247,50
20230808,114400,68390836,246,246,246,245,14001
20230808,114300,64951026,247,247,247,246,390
20230808,114200,64854785,247,247,247,247,0
20230808,114100,64854785,247,247,247,247,3
20230808,114000,64854044,247,247,247,247,7
20230808,113900,64852315,247,247,247,247,0
20230808,113800,64852315,247,247,247,247,4158
20230808,113700,63825289,247,247,247,247,13188
20230808,113600,60567853,248,248,248,248,6071
20230808,113500,59062245,248,248,248,248,0
20230808,113400,59062245,248,248,248,248,0
20230808,113300,59062245,248,248,248,248,30
20230808,113200,59054805,249,249,249,249,0
20230808,113100,59054805,249,248,249,248,805
20230808,113000,58855160,249,249,249,249,1
20230808,112900,58854911,249,249,249,249,1
20230808,112800,58854662,248,248,248,248,0
20230808,112700,58854662,248,248,248,248,0
20230808,112600,58854662,248,248,248,248,4000
20230808,112500,57862662,249,249,249,249,11
20230808,112400,57859923,248,248,248,248,0
20230808,112300,57859923,248,248,248,248,50
20230808,112200,57847523,248,248,248,248,0
20230808,112100,57847523,248,248,248,248,0
20230808,112000,57847523,248,248,248,248,140
20230808,111900,57812803,249,249,249,249,0
20230808,111800,57812803,249,249,249,249,600
20230808,111700,57663403,249,249,249,249,0
20230808,111600,57663403,249,249,249,249,0
20230808,111500,57663403,249,249,249,249,200
20230808,111400,57613603,248,249,249,248,216
20230808,111300,57559820,249,249,249,249,420
20230808,111200,57455240,249,249,249,249,0
20230808,111100,57455240,249,249,249,249,400
20230808,111000,57355640,249,248,249,248,98
20230808,110900,57331256,249,249,249,249,0
20230808,110800,57331256,249,249,249,249,0
20230808,110700,57331256,249,249,249,249,20
20230808,110600,57326276,249,249,249,249,100
20230808,110500,57301376,249,249,249,249,108
20230808,110400,57274484,249,249,249,248,1097
20230808,110300,57002371,249,249,249,249,150
20230808,110200,56965021,249,249,249,249,1
20230808,110100,56964772,249,249,249,249,317
20230808,110000,56885839,249,248,249,248,324
20230808,105900,56805387,248,248,248,248,0
20230808,105800,56805387,248,248,248,248,0
20230808,105700,56805387,248,248,248,248,0
20230808,105600,56805387,248,248,248,248,0
20230808,105500,56805387,248,248,248,248,5
20230808,105400,56804147,248,248,248,248,150
20230808,105300,56766947,249,249,249,249,0
20230808,105200,56766947,249,249,249,249,100
20230808,105100,56742047,249,249,249,249,0
20230808,105000,56742047,249,249,249,249,0
20230808,104900,56742047,249,249,249,249,1
20230808,104800,56741798,249,249,249,249,100
20230808,104700,56716898,249,249,249,249,218
20230808,104600,56662616,249,249,249,249,32
20230808,104500,56654648,249,249,249,249,0
20230808,104400,56654648,249,249,249,249,1
20230808,104300,56654399,248,248,248,248,150
20230808,104200,56617199,247,247,247,247,1700
20230808,104100,56197299,249,248,249,248,100
20230808,104000,56172442,248,248,248,248,310
20230808,103900,56095562,248,248,248,248,70
20230808,103800,56078202,247,247,247,247,16
20230808,103700,56074250,247,247,247,247,0
20230808,103600,56074250,247,247,247,247,0
20230808,103500,56074250,247,248,248,247,2890
20230808,103400,55357738,248,248,248,248,518
20230808,103300,55229274,248,248,248,248,0
20230808,103200,55229274,248,248,248,248,21
20230808,103100,55224066,248,248,248,248,10
20230808,103000,55221586,248,248,248,248,0
20230808,102900,55221586,248,248,248,248,0
20230808,102800,55221586,248,248,248,248,506
20230808,102700,55096098,249,249,249,249,75
20230808,102600,55077423,249,249,249,249,0
20230808,102500,55077423,249,249,249,249,22
20230808,102400,55071945,249,249,249,249,1491
20230808,102300,54700686,248,248,248,248,1945
20230808,102200,54218326,248,248,248,248,0
20230808,102100,54218326,248,248,248,248,0
20230808,102000,54218326,248,248,248,248,660
20230808,101900,54054646,248,248,248,248,178
20230808,101800,54010502,249,249,249,249,3
20230808,101700,54009755,249,249,249,249,17
20230808,101600,54005522,250,249,250,249,2916
20230808,101500,53279428,246,250,250,246,25011
20230808,101400,47082745,250,250,250,250,600
20230808,101300,46932745,252,252,252,252,0
20230808,101200,46932745,252,250,252,250,1749
20230808,101100,46495473,251,251,251,251,0
20230808,101000,46495473,251,251,251,251,0
20230808,100900,46495473,251,251,251,251,888
20230808,100800,46272585,251,251,251,251,0
20230808,100700,46272585,251,251,251,251,20
20230808,100600,46267565,251,251,251,251,34
20230808,100500,46259031,251,251,251,251,13
20230808,100400,46255768,251,251,251,251,492
20230808,100300,46132276,251,251,251,251,3
20230808,100200,46131523,250,251,251,250,53
20230808,100100,46118223,251,251,251,251,100
20230808,100000,46093123,248,248,248,248,0
20230808,095900,46093123,248,250,250,248,301
20230808,095800,46018396,250,250,251,249,20009
20230808,095700,41029412,250,252,252,250,60
20230808,095600,41014404,252,252,252,252,0
20230808,095500,41014404,252,252,252,252,34
20230808,095400,41005836,252,252,252,252,0
20230808,095300,41005836,252,252,252,252,4
20230808,095200,41004828,252,251,252,250,48
20230808,095100,40992821,250,250,250,250,0
20230808,095000,40992821,250,250,250,250,1
20230808,094900,40992571,252,252,252,252,5
20230808,094800,40991311,252,250,252,250,3240
20230808,094700,40176550,249,249,249,249,1
20230808,094600,40176301,249,249,249,249,0
20230808,094500,40176301,249,249,249,249,312
20230808,094400,40098613,250,249,250,248,4931
20230808,094300,38866532,248,249,249,248,2500
20230808,094200,38244501,249,249,249,249,6
20230808,094100,38243007,249,250,250,249,861
20230808,094000,38028607,250,250,250,250,0
20230808,093900,38028607,250,250,250,250,103
20230808,093800,38002857,251,251,251,251,4
20230808,093700,38001853,251,251,251,248,5314
20230808,093600,36681269,251,251,251,251,20
20230808,093500,36676249,252,252,252,252,2
20230808,093400,36675745,252,249,252,249,3702
20230808,093300,35753941,253,253,253,253,4
20230808,093200,35752929,252,253,253,248,22096
20230808,093100,30231856,253,253,253,253,40
20230808,093000,30221736,252,252,252,252,945
20230808,092900,29983596,252,253,253,252,2861
20230808,092800,29262623,252,252,252,252,548
20230808,092700,29124527,254,252,254,252,10
20230808,092600,29121989,255,253,255,253,6356
20230808,092500,27509568,253,253,253,253,2000
20230808,092400,27003568,253,252,253,252,691
20230808,092300,26829435,252,251,252,251,3037
20230808,092200,26067138,251,251,251,251,0
20230808,092100,26067138,251,251,251,251,112
20230808,092000,26039026,251,250,251,250,4892
20230808,091900,24814134,251,251,251,251,1330
20230808,091800,24480304,250,251,251,250,971
20230808,091700,24236935,250,251,251,250,10123
20230808,091600,21700062,252,253,253,252,10175
20230808,091500,19135917,253,254,254,253,7757
20230808,091400,17173271,253,253,253,253,55
20230808,091300,17159356,255,255,255,255,26
20230808,091200,17152726,255,255,255,254,5162
20230808,091100,15841547,255,254,255,254,302
20230808,091000,15764837,254,254,254,254,27328
20230808,090900,8823525,255,255,255,255,4475
20230808,090800,7682400,255,256,256,255,77
20230808,090700,7662718,256,257,257,256,1108
20230808,090600,7378966,257,257,257,257,0
20230808,090500,7378966,257,257,257,256,24
20230808,090400,7372808,257,258,258,256,413
20230808,090300,7267011,258,258,258,256,154
20230808,090200,7227577,257,257,257,257,5294
20230808,090100,5867019,258,257,258,257,2046
20230808,090000,5340797,258,255,258,255,20836