stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,193600,95033910,239,239,239,239,2222
20230818,193500,95033910,239,239,239,239,0
20230818,193400,95033910,239,239,239,239,0
20230818,193300,95033910,239,239,239,239,0
20230818,193200,95033910,239,239,239,239,0
20230818,193100,95033910,239,239,239,239,0
20230818,193000,95033910,239,239,239,239,0
20230818,192900,95033910,239,239,239,239,0
20230818,192800,95033910,239,239,239,239,0
20230818,192700,95033910,239,239,239,239,0
20230818,192600,95033910,239,239,239,239,0
20230818,192500,95033910,239,239,239,239,0
20230818,192400,95033910,239,239,239,239,0
20230818,192300,95033910,239,239,239,239,0
20230818,192200,95033910,239,239,239,239,0
20230818,192100,95033910,239,239,239,239,0
20230818,192000,95033910,239,239,239,239,0
20230818,191900,95033910,239,239,239,239,0
20230818,191800,95033910,239,239,239,239,0
20230818,191700,95033910,239,239,239,239,0
20230818,191600,95033910,239,239,239,239,0
20230818,191500,95033910,239,239,239,239,0
20230818,191400,95033910,239,239,239,239,0
20230818,191300,95033910,239,239,239,239,0
20230818,191200,95033910,239,239,239,239,0
20230818,191100,95033910,239,239,239,239,0
20230818,191000,95033910,239,239,239,239,0
20230818,190900,95033910,239,239,239,239,0
20230818,190800,95033910,239,239,239,239,0
20230818,190700,95033910,239,239,239,239,0
20230818,190600,95033910,239,239,239,239,2222
20230818,190500,95033910,239,239,239,239,0
20230818,190400,95033910,239,239,239,239,0
20230818,190300,95033910,239,239,239,239,0
20230818,190200,95033910,239,239,239,239,0
20230818,190100,95033910,239,239,239,239,0
20230818,190000,95033910,239,239,239,239,0
20230818,185900,95033910,239,239,239,239,0
20230818,185800,95033910,239,239,239,239,0
20230818,185700,95033910,239,239,239,239,0
20230818,185600,95033910,239,239,239,239,0
20230818,185500,95033910,239,239,239,239,0
20230818,185400,95033910,239,239,239,239,0
20230818,185300,95033910,239,239,239,239,0
20230818,185200,95033910,239,239,239,239,0
20230818,185100,95033910,239,239,239,239,0
20230818,185000,95033910,239,239,239,239,0
20230818,184900,95033910,239,239,239,239,0
20230818,184800,95033910,239,239,239,239,0
20230818,184700,95033910,239,239,239,239,0
20230818,184600,95033910,239,239,239,239,0
20230818,184500,95033910,239,239,239,239,0
20230818,184400,95033910,239,239,239,239,0
20230818,184300,95033910,239,239,239,239,0
20230818,184200,95033910,239,239,239,239,0
20230818,184100,95033910,239,239,239,239,0
20230818,184000,95033910,239,239,239,239,0
20230818,183900,95033910,239,239,239,239,0
20230818,183800,95033910,239,239,239,239,0
20230818,183700,95033910,239,239,239,239,0
20230818,183600,95033910,239,239,239,239,2222
20230818,183500,95033910,239,239,239,239,0
20230818,183400,95033910,239,239,239,239,0
20230818,183300,95033910,239,239,239,239,0
20230818,183200,95033910,239,239,239,239,0
20230818,183100,95033910,239,239,239,239,0
20230818,183000,95033910,239,239,239,239,0
20230818,182900,95033910,239,239,239,239,0
20230818,182800,95033910,239,239,239,239,0
20230818,182700,95033910,239,239,239,239,0
20230818,182600,95033910,239,239,239,239,0
20230818,182500,95033910,239,239,239,239,0
20230818,182400,95033910,239,239,239,239,0
20230818,182300,95033910,239,239,239,239,0
20230818,182200,95033910,239,239,239,239,0
20230818,182100,95033910,239,239,239,239,0
20230818,182000,95033910,239,239,239,239,0
20230818,181900,95033910,239,239,239,239,0
20230818,181800,95033910,239,239,239,239,0
20230818,181700,95033910,239,239,239,239,0
20230818,181600,95033910,239,239,239,239,0
20230818,181500,95033910,239,239,239,239,0
20230818,181400,95033910,239,239,239,239,0
20230818,181300,95033910,239,239,239,239,0
20230818,181200,95033910,239,239,239,239,0
20230818,181100,95033910,239,239,239,239,0
20230818,181000,95033910,239,239,239,239,0
20230818,180900,95033910,239,239,239,239,0
20230818,180800,95033910,239,239,239,239,0
20230818,180700,95033910,239,239,239,239,0
20230818,180600,95033910,239,239,239,239,2222
20230818,180500,95033910,239,239,239,239,0
20230818,180400,95033910,239,239,239,239,0
20230818,180300,95033910,239,239,239,239,0
20230818,180200,95033910,239,239,239,239,0
20230818,180100,95033910,239,239,239,239,0
20230818,180000,95033910,239,239,239,239,0
20230818,175900,95033910,239,239,239,239,0
20230818,175800,95033910,239,239,239,239,0
20230818,175700,95033910,239,239,239,239,0
20230818,175600,95033910,239,239,239,239,0
20230818,175500,95033910,239,239,239,239,0
20230818,175400,95033910,239,239,239,239,0
20230818,175300,95033910,239,239,239,239,0
20230818,175200,95033910,239,239,239,239,0
20230818,175100,95033910,239,239,239,239,0
20230818,175000,95033910,239,239,239,239,0
20230818,174900,95033910,239,239,239,239,0
20230818,174800,95033910,239,239,239,239,0
20230818,174700,95033910,239,239,239,239,0
20230818,174600,95033910,239,239,239,239,0
20230818,174500,95033910,239,239,239,239,0
20230818,174400,95033910,239,239,239,239,0
20230818,174300,95033910,239,239,239,239,0
20230818,174200,95033910,239,239,239,239,0
20230818,174100,95033910,239,239,239,239,0
20230818,174000,95033910,239,239,239,239,0
20230818,173900,95033910,239,239,239,239,0
20230818,173800,95033910,239,239,239,239,0
20230818,173700,95033910,239,239,239,239,0
20230818,173600,95033910,239,239,239,239,2222
20230818,173500,95033910,239,239,239,239,0
20230818,173400,95033910,239,239,239,239,0
20230818,173300,95033910,239,239,239,239,0
20230818,173200,95033910,239,239,239,239,0
20230818,173100,95033910,239,239,239,239,0
20230818,173000,95033910,239,239,239,239,0
20230818,172900,95033910,239,239,239,239,0
20230818,172800,95033910,239,239,239,239,0
20230818,172700,95033910,239,239,239,239,0
20230818,172600,95033910,239,239,239,239,0
20230818,172500,95033910,239,239,239,239,0
20230818,172400,95033910,239,239,239,239,0
20230818,172300,95033910,239,239,239,239,0
20230818,172200,95033910,239,239,239,239,0
20230818,172100,95033910,239,239,239,239,0
20230818,172000,95033910,239,239,239,239,0
20230818,171900,95033910,239,239,239,239,0
20230818,171800,95033910,239,239,239,239,0
20230818,171700,95033910,239,239,239,239,0
20230818,171600,95033910,239,239,239,239,0
20230818,171500,95033910,239,239,239,239,0
20230818,171400,95033910,239,239,239,239,0
20230818,171300,95033910,239,239,239,239,0
20230818,171200,95033910,239,239,239,239,0
20230818,171100,95033910,239,239,239,239,0
20230818,171000,95033910,239,239,239,239,0
20230818,170900,95033910,239,239,239,239,0
20230818,170800,95033910,239,239,239,239,0
20230818,170700,95033910,239,239,239,239,0
20230818,170600,95033910,239,239,239,239,2222
20230818,170500,95033910,239,239,239,239,0
20230818,170400,95033910,239,239,239,239,0
20230818,170300,95033910,239,239,239,239,0
20230818,170200,95033910,239,239,239,239,0
20230818,170100,95033910,239,239,239,239,0
20230818,170000,95033910,239,239,239,239,0
20230818,165900,95033910,239,239,239,239,0
20230818,165800,95033910,239,239,239,239,0
20230818,165700,95033910,239,239,239,239,0
20230818,165600,95033910,239,239,239,239,0
20230818,165500,95033910,239,239,239,239,0
20230818,165400,95033910,239,239,239,239,0
20230818,165300,95033910,239,239,239,239,0
20230818,165200,95033910,239,239,239,239,0
20230818,165100,95033910,239,239,239,239,0
20230818,165000,95033910,239,239,239,239,0
20230818,164900,95033910,239,239,239,239,0
20230818,164800,95033910,239,239,239,239,0
20230818,164700,95033910,239,239,239,239,0
20230818,164600,95033910,239,239,239,239,0
20230818,164500,95033910,239,239,239,239,0
20230818,164400,95033910,239,239,239,239,0
20230818,164300,95033910,239,239,239,239,0
20230818,164200,95033910,239,239,239,239,0
20230818,164100,95033910,239,239,239,239,0
20230818,164000,95033910,239,239,239,239,0
20230818,163900,95033910,239,239,239,239,0
20230818,163800,95033910,239,239,239,239,0
20230818,163700,95033910,239,239,239,239,0
20230818,163600,95033910,239,239,239,239,2222
20230818,163500,95033910,239,239,239,239,0
20230818,163400,95033910,239,239,239,239,0
20230818,163300,95033910,239,239,239,239,0
20230818,163200,95033910,239,239,239,239,0
20230818,163100,95033910,239,239,239,239,0
20230818,163000,95033910,239,239,239,239,0
20230818,162900,95033910,239,239,239,239,0
20230818,162800,95033910,239,239,239,239,0
20230818,162700,95033910,239,239,239,239,0
20230818,162600,95033910,239,239,239,239,0
20230818,162500,95033910,239,239,239,239,0
20230818,162400,95033910,239,239,239,239,0
20230818,162300,95033910,239,239,239,239,0
20230818,162200,95033910,239,239,239,239,0
20230818,162100,95033910,239,239,239,239,0
20230818,162000,95033910,239,239,239,239,0
20230818,161900,95033910,239,239,239,239,0
20230818,161800,95033910,239,239,239,239,0
20230818,161700,95033910,239,239,239,239,0
20230818,161600,95033910,239,239,239,239,0
20230818,161500,95033910,239,239,239,239,0
20230818,161400,95033910,239,239,239,239,0
20230818,161300,95033910,239,239,239,239,0
20230818,161200,95033910,239,239,239,239,0
20230818,161100,95033910,239,239,239,239,0
20230818,161000,95033910,239,239,239,239,0
20230818,160900,95033910,239,239,239,239,0
20230818,160800,95033910,239,239,239,239,0
20230818,160700,95033910,239,239,239,239,0
20230818,160600,95033910,239,239,239,239,2222
20230818,160500,95033910,239,239,239,239,0
20230818,160400,95033910,239,239,239,239,0
20230818,160300,95033910,239,239,239,239,0
20230818,160200,95033910,239,239,239,239,0
20230818,160100,95033910,239,239,239,239,0
20230818,160000,95033910,239,239,239,239,0
20230818,155900,95033910,239,239,239,239,0
20230818,155800,95033910,239,239,239,239,0
20230818,155700,95033910,239,239,239,239,0
20230818,155600,95033910,239,239,239,239,0
20230818,155500,95033910,239,239,239,239,0
20230818,155400,95033910,239,239,239,239,0
20230818,155300,95033910,239,239,239,239,0
20230818,155200,95033910,239,239,239,239,0
20230818,155100,95033910,239,239,239,239,0
20230818,155000,95033910,239,239,239,239,0
20230818,154900,95033910,239,239,239,239,0
20230818,154800,95033910,239,239,239,239,0
20230818,154700,95033910,239,239,239,239,0
20230818,154600,95033910,239,239,239,239,0
20230818,154500,95033910,239,239,239,239,0
20230818,154400,95033910,239,239,239,239,0
20230818,154300,95033910,239,239,239,239,0
20230818,154200,95033910,239,239,239,239,0
20230818,154100,95033910,239,239,239,239,0
20230818,154000,95033910,239,239,239,239,0
20230818,153900,95033910,239,239,239,239,0
20230818,153800,95033910,239,239,239,239,0
20230818,153700,95033910,239,239,239,239,0
20230818,153600,95033910,239,239,239,239,2222
20230818,153500,95033910,239,239,239,239,0
20230818,153400,95033910,239,239,239,239,0
20230818,153300,95033910,239,239,239,239,0
20230818,153200,95033910,239,239,239,239,0
20230818,153100,95033910,239,239,239,239,0
20230818,153000,95033910,239,239,239,239,2222
20230818,152900,94502852,239,239,239,239,0
20230818,152800,94502852,239,239,239,239,0
20230818,152700,94502852,239,239,239,239,0
20230818,152600,94502852,239,239,239,239,0
20230818,152500,94502852,239,239,239,239,0
20230818,152400,94502852,239,239,239,239,0
20230818,152300,94502852,239,239,239,239,0
20230818,152200,94502852,239,239,239,239,0
20230818,152100,94502852,239,239,239,239,0
20230818,152000,94502852,239,239,239,239,0
20230818,151900,94502852,239,239,239,239,500
20230818,151800,94383352,238,238,238,238,0
20230818,151700,94383352,238,238,238,238,0
20230818,151600,94383352,238,238,238,238,14
20230818,151500,94380020,239,239,239,239,0
20230818,151400,94380020,239,239,239,239,0
20230818,151300,94380020,239,239,239,239,0
20230818,151200,94380020,239,239,239,239,0
20230818,151100,94380020,239,239,239,239,214
20230818,151000,94328874,238,238,238,238,1
20230818,150900,94328636,238,238,238,238,100
20230818,150800,94304836,238,238,238,238,0
20230818,150700,94304836,238,238,238,238,0
20230818,150600,94304836,238,238,238,238,0
20230818,150500,94304836,238,238,238,236,16875
20230818,150400,90306171,238,239,239,238,9630
20230818,150300,88014213,239,239,239,239,38
20230818,150200,88005131,239,239,239,239,0
20230818,150100,88005131,239,239,239,239,0
20230818,150000,88005131,239,239,239,239,0
20230818,145900,88005131,239,239,239,239,6
20230818,145800,88003697,239,238,239,238,769
20230818,145700,87819975,238,238,238,238,0
20230818,145600,87819975,238,238,238,238,54
20230818,145500,87807123,239,239,239,239,0
20230818,145400,87807123,239,239,239,239,0
20230818,145300,87807123,239,239,239,239,0
20230818,145200,87807123,239,239,239,239,0
20230818,145100,87807123,239,239,239,239,24067
20230818,145000,82055110,239,239,239,239,1
20230818,144900,82054871,239,239,239,239,10000
20230818,144800,79664871,239,239,239,239,0
20230818,144700,79664871,239,239,239,239,0
20230818,144600,79664871,239,239,239,239,0
20230818,144500,79664871,239,239,239,239,102
20230818,144400,79640493,239,239,239,239,5
20230818,144300,79639298,238,238,238,238,20
20230818,144200,79634538,239,239,239,239,0
20230818,144100,79634538,239,239,239,239,0
20230818,144000,79634538,239,239,239,239,0
20230818,143900,79634538,239,239,239,239,0
20230818,143800,79634538,239,239,239,239,40
20230818,143700,79624978,239,239,239,239,0
20230818,143600,79624978,239,239,239,239,0
20230818,143500,79624978,239,239,239,239,0
20230818,143400,79624978,239,239,239,239,0
20230818,143300,79624978,239,239,239,239,0
20230818,143200,79624978,239,239,239,239,18
20230818,143100,79620676,239,239,239,239,27
20230818,143000,79614223,239,239,239,239,72
20230818,142900,79597015,239,239,239,239,0
20230818,142800,79597015,239,239,239,239,700
20230818,142700,79429715,238,238,238,238,0
20230818,142600,79429715,238,238,238,238,0
20230818,142500,79429715,238,238,238,238,0
20230818,142400,79429715,238,238,238,238,0
20230818,142300,79429715,238,238,238,238,0
20230818,142200,79429715,238,238,238,238,1550
20230818,142100,79060815,237,237,237,237,0
20230818,142000,79060815,237,237,237,237,42000
20230818,141900,69106815,239,239,239,239,0
20230818,141800,69106815,239,239,239,239,0
20230818,141700,69106815,239,239,239,239,323
20230818,141600,69029618,238,238,238,238,0
20230818,141500,69029618,238,238,238,238,0
20230818,141400,69029618,238,238,238,238,0
20230818,141300,69029618,238,238,238,238,0
20230818,141200,69029618,238,238,238,238,490
20230818,141100,68912998,238,238,238,238,3000
20230818,141000,68198998,238,238,238,238,5000
20230818,140900,67008998,240,240,240,240,0
20230818,140800,67008998,240,240,240,240,0
20230818,140700,67008998,240,240,240,240,0
20230818,140600,67008998,240,240,240,240,0
20230818,140500,67008998,240,240,240,240,0
20230818,140400,67008998,240,240,240,240,0
20230818,140300,67008998,240,240,240,240,0
20230818,140200,67008998,240,240,240,240,0
20230818,140100,67008998,240,240,240,240,0
20230818,140000,67008998,240,240,240,240,0
20230818,135900,67008998,240,240,240,240,0
20230818,135800,67008998,240,240,240,240,697
20230818,135700,66841718,239,239,239,239,3000
20230818,135600,66124718,239,239,239,239,0
20230818,135500,66124718,239,239,239,239,9
20230818,135400,66122567,238,238,238,238,0
20230818,135300,66122567,238,238,238,238,51
20230818,135200,66110429,239,238,239,238,10000
20230818,135100,63720433,239,238,239,238,100
20230818,135000,63696536,239,239,239,239,100
20230818,134900,63672636,237,237,237,237,0
20230818,134800,63672636,237,237,237,237,1150
20230818,134700,63400086,238,238,238,238,24
20230818,134600,63394374,238,238,238,238,0
20230818,134500,63394374,238,238,238,238,0
20230818,134400,63394374,238,238,238,238,0
20230818,134300,63394374,238,238,238,238,5
20230818,134200,63393184,237,237,237,237,0
20230818,134100,63393184,237,237,237,237,1008
20230818,134000,63154288,237,237,237,237,0
20230818,133900,63154288,237,237,237,237,0
20230818,133800,63154288,237,237,237,237,0
20230818,133700,63154288,237,237,237,237,0
20230818,133600,63154288,237,237,237,237,40000
20230818,133500,53674288,239,239,239,239,9
20230818,133400,53672137,239,239,239,239,0
20230818,133300,53672137,239,239,239,239,0
20230818,133200,53672137,239,239,239,239,0
20230818,133100,53672137,239,239,239,239,1
20230818,133000,53671898,239,239,239,239,11
20230818,132900,53669269,237,237,237,237,15
20230818,132800,53665714,239,239,239,239,0
20230818,132700,53665714,239,239,239,239,0
20230818,132600,53665714,239,239,239,239,0
20230818,132500,53665714,239,239,239,239,0
20230818,132400,53665714,239,239,239,239,0
20230818,132300,53665714,239,239,239,239,0
20230818,132200,53665714,239,239,239,239,0
20230818,132100,53665714,239,239,239,239,0
20230818,132000,53665714,239,239,239,239,0
20230818,131900,53665714,239,239,239,239,11
20230818,131800,53663085,240,240,240,240,0
20230818,131700,53663085,240,240,240,240,0
20230818,131600,53663085,240,240,240,240,0
20230818,131500,53663085,240,240,240,240,0
20230818,131400,53663085,240,240,240,240,0
20230818,131300,53663085,240,240,240,240,0
20230818,131200,53663085,240,240,240,240,12
20230818,131100,53660205,240,240,240,240,0
20230818,131000,53660205,240,240,240,240,8337
20230818,130900,51659325,240,240,240,240,9
20230818,130800,51657165,240,240,240,240,0
20230818,130700,51657165,240,240,240,240,6
20230818,130600,51655725,239,239,239,239,7
20230818,130500,51654052,238,238,238,238,0
20230818,130400,51654052,238,238,238,238,8330
20230818,130300,49671512,238,238,238,238,0
20230818,130200,49671512,238,238,238,238,18
20230818,130100,49667228,238,238,238,238,0
20230818,130000,49667228,238,238,238,238,9000
20230818,125900,47525228,239,239,239,239,1000
20230818,125800,47286228,239,239,239,239,0
20230818,125700,47286228,239,239,239,239,0
20230818,125600,47286228,239,239,239,239,0
20230818,125500,47286228,239,239,239,239,53
20230818,125400,47273561,239,239,239,239,0
20230818,125300,47273561,239,239,239,239,0
20230818,125200,47273561,239,239,239,239,0
20230818,125100,47273561,239,239,239,239,0
20230818,125000,47273561,239,239,239,239,0
20230818,124900,47273561,239,239,239,239,0
20230818,124800,47273561,239,239,239,239,8840
20230818,124700,45160801,240,240,240,240,99
20230818,124600,45137041,239,240,240,239,1210
20230818,124500,44847841,239,239,239,239,0
20230818,124400,44847841,239,239,239,239,1
20230818,124300,44847602,240,239,240,239,7
20230818,124200,44845923,238,238,238,238,0
20230818,124100,44845923,238,238,238,238,2
20230818,124000,44845447,238,238,238,238,0
20230818,123900,44845447,238,238,238,238,0
20230818,123800,44845447,238,238,238,238,769
20230818,123700,44662425,239,239,239,239,1
20230818,123600,44662186,239,239,239,239,1000
20230818,123500,44423186,239,239,239,239,1
20230818,123400,44422947,239,239,239,239,167
20230818,123300,44383034,239,239,239,239,0
20230818,123200,44383034,239,238,239,238,2004
20230818,123100,43904082,238,238,238,238,0
20230818,123000,43904082,238,238,238,238,0
20230818,122900,43904082,238,238,238,238,0
20230818,122800,43904082,238,238,238,238,0
20230818,122700,43904082,238,238,238,238,0
20230818,122600,43904082,238,238,238,238,0
20230818,122500,43904082,238,239,239,238,68
20230818,122400,43887888,239,239,239,239,0
20230818,122300,43887888,239,239,239,239,0
20230818,122200,43887888,239,239,239,239,700
20230818,122100,43720588,239,239,239,239,0
20230818,122000,43720588,239,239,239,239,0
20230818,121900,43720588,239,239,239,239,6
20230818,121800,43719154,240,240,240,240,1
20230818,121700,43718914,240,240,240,240,0
20230818,121600,43718914,240,240,240,240,1
20230818,121500,43718674,240,240,240,240,0
20230818,121400,43718674,240,240,240,240,19
20230818,121300,43714114,240,240,240,240,12
20230818,121200,43711234,240,240,240,240,7
20230818,121100,43709554,239,239,239,239,0
20230818,121000,43709554,239,239,239,239,0
20230818,120900,43709554,239,239,239,239,0
20230818,120800,43709554,239,239,239,239,465
20230818,120700,43598419,239,239,239,239,0
20230818,120600,43598419,239,239,239,239,35
20230818,120500,43590054,239,239,239,239,0
20230818,120400,43590054,239,239,239,239,0
20230818,120300,43590054,239,239,239,239,0
20230818,120200,43590054,239,239,239,239,16
20230818,120100,43586230,239,239,239,239,0
20230818,120000,43586230,239,239,239,239,0
20230818,115900,43586230,239,239,239,239,0
20230818,115800,43586230,239,239,239,239,0
20230818,115700,43586230,239,239,239,239,0
20230818,115600,43586230,239,239,239,239,132
20230818,115500,43554682,238,238,238,238,0
20230818,115400,43554682,238,238,238,238,6
20230818,115300,43553254,238,238,238,238,2087
20230818,115200,43056548,238,238,238,238,2118
20230818,115100,42552464,238,238,238,238,0
20230818,115000,42552464,238,238,238,238,7
20230818,114900,42550798,239,239,239,239,15
20230818,114800,42547213,239,239,239,239,0
20230818,114700,42547213,239,239,239,239,0
20230818,114600,42547213,239,239,239,239,382
20230818,114500,42455915,239,239,239,239,0
20230818,114400,42455915,239,239,239,239,0
20230818,114300,42455915,239,239,239,239,0
20230818,114200,42455915,239,239,239,239,0
20230818,114100,42455915,239,239,239,239,400
20230818,114000,42360315,238,238,238,238,1312
20230818,113900,42048059,238,238,238,238,0
20230818,113800,42048059,238,238,238,238,0
20230818,113700,42048059,238,239,239,238,362
20230818,113600,41961703,239,240,240,239,961
20230818,113500,41732021,240,240,240,240,0
20230818,113400,41732021,240,240,240,240,0
20230818,113300,41732021,240,240,240,240,15
20230818,113200,41728421,240,240,240,240,0
20230818,113100,41728421,240,240,240,240,8
20230818,113000,41726501,240,240,240,240,0
20230818,112900,41726501,240,240,240,240,6
20230818,112800,41725061,240,240,240,240,0
20230818,112700,41725061,240,240,240,240,1
20230818,112600,41724821,240,240,240,240,0
20230818,112500,41724821,240,240,240,240,8
20230818,112400,41722901,240,240,240,240,2640
20230818,112300,41089301,240,240,240,240,0
20230818,112200,41089301,240,240,240,240,105
20230818,112100,41064101,239,239,239,239,0
20230818,112000,41064101,239,239,239,239,1
20230818,111900,41063862,239,239,239,239,0
20230818,111800,41063862,239,239,239,239,22
20230818,111700,41058604,239,239,239,239,22
20230818,111600,41053346,239,239,239,239,0
20230818,111500,41053346,239,239,239,239,0
20230818,111400,41053346,239,239,239,239,0
20230818,111300,41053346,239,239,239,239,2229
20230818,111200,40520615,240,240,240,240,0
20230818,111100,40520615,240,240,240,240,10
20230818,111000,40518215,240,240,240,240,32
20230818,110900,40510535,240,240,240,240,13
20230818,110800,40507415,240,240,240,240,722
20230818,110700,40334135,240,240,240,240,0
20230818,110600,40334135,240,240,240,240,11
20230818,110500,40331495,239,239,239,239,1
20230818,110400,40331256,240,240,240,240,0
20230818,110300,40331256,240,239,240,238,1032
20230818,110200,40085535,238,238,238,238,0
20230818,110100,40085535,238,238,238,238,0
20230818,110000,40085535,238,238,238,238,0
20230818,105900,40085535,238,240,240,238,71
20230818,105800,40068569,241,241,241,241,0
20230818,105700,40068569,241,241,241,241,4
20230818,105600,40067605,241,241,241,241,100
20230818,105500,40043505,241,241,241,241,8
20230818,105400,40041577,241,241,241,241,0
20230818,105300,40041577,241,241,241,241,201
20230818,105200,39993136,241,241,241,241,0
20230818,105100,39993136,241,241,241,241,344
20230818,105000,39910232,240,240,240,240,416
20230818,104900,39810392,240,240,240,240,110
20230818,104800,39783992,240,239,240,239,18126
20230818,104700,35434752,239,239,239,239,12
20230818,104600,35431884,238,238,238,238,0
20230818,104500,35431884,238,238,238,238,0
20230818,104400,35431884,238,239,240,238,2260
20230818,104300,34893919,238,238,238,238,0
20230818,104200,34893919,238,238,238,238,0
20230818,104100,34893919,238,238,238,238,33
20230818,104000,34886065,239,238,239,238,3
20230818,103900,34885349,240,240,240,240,0
20230818,103800,34885349,240,240,240,240,0
20230818,103700,34885349,240,239,240,239,23
20230818,103600,34879830,238,239,240,238,34
20230818,103500,34871701,239,239,239,239,0
20230818,103400,34871701,239,237,239,237,367
20230818,103300,34784237,236,238,238,236,5224
20230818,103200,33550555,238,238,238,238,555
20230818,103100,33418465,238,238,238,238,500
20230818,103000,33299465,238,239,239,238,874
20230818,102900,33090585,239,239,239,239,0
20230818,102800,33090585,239,239,239,239,2214
20230818,102700,32561439,239,239,239,239,27
20230818,102600,32554986,239,239,239,239,0
20230818,102500,32554986,239,239,239,239,300
20230818,102400,32483286,239,239,239,239,11683
20230818,102300,29691049,240,240,240,240,500
20230818,102200,29571049,240,239,240,239,11438
20230818,102100,26834367,238,238,238,238,9327
20230818,102000,24614541,236,236,236,236,0
20230818,101900,24614541,236,236,236,236,112
20230818,101800,24588109,237,237,237,237,288
20230818,101700,24519853,238,238,238,238,2
20230818,101600,24519377,238,238,238,238,0
20230818,101500,24519377,238,238,238,238,500
20230818,101400,24400377,238,238,238,238,10
20230818,101300,24397997,238,238,238,238,5
20230818,101200,24396807,238,238,238,238,300
20230818,101100,24325407,238,238,238,238,0
20230818,101000,24325407,238,238,238,238,6
20230818,100900,24323979,238,238,238,238,0
20230818,100800,24323979,238,238,238,238,0
20230818,100700,24323979,238,238,238,238,0
20230818,100600,24323979,238,238,238,238,0
20230818,100500,24323979,238,238,238,238,0
20230818,100400,24323979,238,238,238,238,4
20230818,100300,24323027,238,238,238,238,0
20230818,100200,24323027,238,238,238,238,0
20230818,100100,24323027,238,237,238,237,11
20230818,100000,24320419,237,237,237,237,0
20230818,095900,24320419,237,237,237,237,0
20230818,095800,24320419,237,237,237,237,209
20230818,095700,24270886,238,238,238,238,1
20230818,095600,24270648,237,237,237,237,51
20230818,095500,24258561,237,237,237,237,1
20230818,095400,24258324,237,237,237,237,17
20230818,095300,24254295,237,237,237,237,0
20230818,095200,24254295,237,237,237,237,38
20230818,095100,24245289,237,237,237,237,0
20230818,095000,24245289,237,238,238,237,2919
20230818,094900,23553481,238,238,238,238,1
20230818,094800,23553243,238,239,239,237,218
20230818,094700,23501339,239,238,239,238,300
20230818,094600,23429732,238,238,238,238,0
20230818,094500,23429732,238,238,238,238,0
20230818,094400,23429732,238,237,238,237,2337
20230818,094300,22874826,238,238,238,238,0
20230818,094200,22874826,238,238,238,238,1441
20230818,094100,22531868,238,238,238,238,1100
20230818,094000,22270068,239,239,239,239,15
20230818,093900,22266483,239,239,239,239,121
20230818,093800,22237564,239,239,239,239,2
20230818,093700,22237086,239,239,239,239,4
20230818,093600,22236130,237,239,239,237,125
20230818,093500,22206455,237,239,239,237,6
20230818,093400,22205031,239,239,239,237,416
20230818,093300,22106387,239,239,239,239,26
20230818,093200,22100173,239,239,239,239,1
20230818,093100,22099934,239,238,239,238,2576
20230818,093000,21486836,238,238,238,238,1166
20230818,092900,21209328,238,238,238,238,0
20230818,092800,21209328,238,238,238,238,194
20230818,092700,21163156,239,239,239,239,0
20230818,092600,21163156,239,238,239,238,283
20230818,092500,21095792,239,238,239,238,191
20230818,092400,21050234,239,238,239,238,7117
20230818,092300,19352388,238,238,238,238,160
20230818,092200,19314308,238,238,238,238,1448
20230818,092100,18969684,238,238,238,238,0
20230818,092000,18969684,238,238,238,238,562
20230818,091900,18835928,237,237,237,237,0
20230818,091800,18835928,237,238,238,237,1000
20230818,091700,18598098,238,239,239,238,1170
20230818,091600,18318638,239,239,239,239,0
20230818,091500,18318638,239,239,239,239,1000
20230818,091400,18079638,239,238,239,238,75
20230818,091300,18061786,238,238,238,238,9
20230818,091200,18059644,238,238,238,238,1000
20230818,091100,17821644,238,238,238,238,15
20230818,091000,17818074,239,237,239,237,12374
20230818,090900,14873521,235,235,235,235,100
20230818,090800,14850021,235,237,237,235,10803
20230818,090700,12310316,237,237,237,237,77
20230818,090600,12292067,237,237,237,237,3002
20230818,090500,11580593,235,236,236,235,895
20230818,090400,11369383,236,236,236,236,4529
20230818,090300,10300539,236,236,236,236,0
20230818,090200,10300539,236,236,236,236,246
20230818,090100,10242483,236,238,238,236,8945
20230818,090000,8116312,239,238,239,238,34102