stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,204100,569353158,981,981,981,981,2623
20230808,204000,569353158,981,981,981,981,0
20230808,203900,569353158,981,981,981,981,0
20230808,203800,569353158,981,981,981,981,0
20230808,203700,569353158,981,981,981,981,0
20230808,203600,569353158,981,981,981,981,0
20230808,203500,569353158,981,981,981,981,0
20230808,203400,569353158,981,981,981,981,0
20230808,203300,569353158,981,981,981,981,0
20230808,203200,569353158,981,981,981,981,0
20230808,203100,569353158,981,981,981,981,0
20230808,203000,569353158,981,981,981,981,0
20230808,202900,569353158,981,981,981,981,0
20230808,202800,569353158,981,981,981,981,0
20230808,202700,569353158,981,981,981,981,0
20230808,202600,569353158,981,981,981,981,0
20230808,202500,569353158,981,981,981,981,0
20230808,202400,569353158,981,981,981,981,0
20230808,202300,569353158,981,981,981,981,0
20230808,202200,569353158,981,981,981,981,0
20230808,202100,569353158,981,981,981,981,0
20230808,202000,569353158,981,981,981,981,0
20230808,201900,569353158,981,981,981,981,0
20230808,201800,569353158,981,981,981,981,0
20230808,201700,569353158,981,981,981,981,0
20230808,201600,569353158,981,981,981,981,0
20230808,201500,569353158,981,981,981,981,0
20230808,201400,569353158,981,981,981,981,0
20230808,201300,569353158,981,981,981,981,0
20230808,201200,569353158,981,981,981,981,0
20230808,201100,569353158,981,981,981,981,2623
20230808,201000,569353158,981,981,981,981,0
20230808,200900,569353158,981,981,981,981,0
20230808,200800,569353158,981,981,981,981,0
20230808,200700,569353158,981,981,981,981,0
20230808,200600,569353158,981,981,981,981,0
20230808,200500,569353158,981,981,981,981,0
20230808,200400,569353158,981,981,981,981,0
20230808,200300,569353158,981,981,981,981,0
20230808,200200,569353158,981,981,981,981,0
20230808,200100,569353158,981,981,981,981,0
20230808,200000,569353158,981,981,981,981,0
20230808,195900,569353158,981,981,981,981,0
20230808,195800,569353158,981,981,981,981,0
20230808,195700,569353158,981,981,981,981,0
20230808,195600,569353158,981,981,981,981,0
20230808,195500,569353158,981,981,981,981,0
20230808,195400,569353158,981,981,981,981,0
20230808,195300,569353158,981,981,981,981,0
20230808,195200,569353158,981,981,981,981,0
20230808,195100,569353158,981,981,981,981,0
20230808,195000,569353158,981,981,981,981,0
20230808,194900,569353158,981,981,981,981,0
20230808,194800,569353158,981,981,981,981,0
20230808,194700,569353158,981,981,981,981,0
20230808,194600,569353158,981,981,981,981,0
20230808,194500,569353158,981,981,981,981,0
20230808,194400,569353158,981,981,981,981,0
20230808,194300,569353158,981,981,981,981,0
20230808,194200,569353158,981,981,981,981,0
20230808,194100,569353158,981,981,981,981,2623
20230808,194000,569353158,981,981,981,981,0
20230808,193900,569353158,981,981,981,981,0
20230808,193800,569353158,981,981,981,981,0
20230808,193700,569353158,981,981,981,981,0
20230808,193600,569353158,981,981,981,981,0
20230808,193500,569353158,981,981,981,981,0
20230808,193400,569353158,981,981,981,981,0
20230808,193300,569353158,981,981,981,981,0
20230808,193200,569353158,981,981,981,981,0
20230808,193100,569353158,981,981,981,981,0
20230808,193000,569353158,981,981,981,981,0
20230808,192900,569353158,981,981,981,981,0
20230808,192800,569353158,981,981,981,981,0
20230808,192700,569353158,981,981,981,981,0
20230808,192600,569353158,981,981,981,981,0
20230808,192500,569353158,981,981,981,981,0
20230808,192400,569353158,981,981,981,981,0
20230808,192300,569353158,981,981,981,981,0
20230808,192200,569353158,981,981,981,981,0
20230808,192100,569353158,981,981,981,981,0
20230808,192000,569353158,981,981,981,981,0
20230808,191900,569353158,981,981,981,981,0
20230808,191800,569353158,981,981,981,981,0
20230808,191700,569353158,981,981,981,981,0
20230808,191600,569353158,981,981,981,981,0
20230808,191500,569353158,981,981,981,981,0
20230808,191400,569353158,981,981,981,981,0
20230808,191300,569353158,981,981,981,981,0
20230808,191200,569353158,981,981,981,981,0
20230808,191100,569353158,981,981,981,981,2623
20230808,191000,569353158,981,981,981,981,0
20230808,190900,569353158,981,981,981,981,0
20230808,190800,569353158,981,981,981,981,0
20230808,190700,569353158,981,981,981,981,0
20230808,190600,569353158,981,981,981,981,0
20230808,190500,569353158,981,981,981,981,0
20230808,190400,569353158,981,981,981,981,0
20230808,190300,569353158,981,981,981,981,0
20230808,190200,569353158,981,981,981,981,0
20230808,190100,569353158,981,981,981,981,0
20230808,190000,569353158,981,981,981,981,0
20230808,185900,569353158,981,981,981,981,0
20230808,185800,569353158,981,981,981,981,0
20230808,185700,569353158,981,981,981,981,0
20230808,185600,569353158,981,981,981,981,0
20230808,185500,569353158,981,981,981,981,0
20230808,185400,569353158,981,981,981,981,0
20230808,185300,569353158,981,981,981,981,0
20230808,185200,569353158,981,981,981,981,0
20230808,185100,569353158,981,981,981,981,0
20230808,185000,569353158,981,981,981,981,0
20230808,184900,569353158,981,981,981,981,0
20230808,184800,569353158,981,981,981,981,0
20230808,184700,569353158,981,981,981,981,0
20230808,184600,569353158,981,981,981,981,0
20230808,184500,569353158,981,981,981,981,0
20230808,184400,569353158,981,981,981,981,0
20230808,184300,569353158,981,981,981,981,0
20230808,184200,569353158,981,981,981,981,0
20230808,184100,569353158,981,981,981,981,2623
20230808,184000,569353158,981,981,981,981,0
20230808,183900,569353158,981,981,981,981,0
20230808,183800,569353158,981,981,981,981,0
20230808,183700,569353158,981,981,981,981,0
20230808,183600,569353158,981,981,981,981,0
20230808,183500,569353158,981,981,981,981,0
20230808,183400,569353158,981,981,981,981,0
20230808,183300,569353158,981,981,981,981,0
20230808,183200,569353158,981,981,981,981,0
20230808,183100,569353158,981,981,981,981,0
20230808,183000,569353158,981,981,981,981,0
20230808,182900,569353158,981,981,981,981,0
20230808,182800,569353158,981,981,981,981,0
20230808,182700,569353158,981,981,981,981,0
20230808,182600,569353158,981,981,981,981,0
20230808,182500,569353158,981,981,981,981,0
20230808,182400,569353158,981,981,981,981,0
20230808,182300,569353158,981,981,981,981,0
20230808,182200,569353158,981,981,981,981,0
20230808,182100,569353158,981,981,981,981,0
20230808,182000,569353158,981,981,981,981,0
20230808,181900,569353158,981,981,981,981,0
20230808,181800,569353158,981,981,981,981,0
20230808,181700,569353158,981,981,981,981,0
20230808,181600,569353158,981,981,981,981,0
20230808,181500,569353158,981,981,981,981,0
20230808,181400,569353158,981,981,981,981,0
20230808,181300,569353158,981,981,981,981,0
20230808,181200,569353158,981,981,981,981,0
20230808,181100,569353158,981,981,981,981,2623
20230808,181000,569353158,981,981,981,981,0
20230808,180900,569353158,981,981,981,981,0
20230808,180800,569353158,981,981,981,981,0
20230808,180700,569353158,981,981,981,981,0
20230808,180600,569353158,981,981,981,981,0
20230808,180500,569353158,981,981,981,981,0
20230808,180400,569353158,981,981,981,981,0
20230808,180300,569353158,981,981,981,981,0
20230808,180200,569353158,981,981,981,981,0
20230808,180100,569353158,981,981,981,981,0
20230808,180000,569353158,981,981,981,981,0
20230808,175900,569353158,981,981,981,981,0
20230808,175800,569353158,981,981,981,981,0
20230808,175700,569353158,981,981,981,981,0
20230808,175600,569353158,981,981,981,981,0
20230808,175500,569353158,981,981,981,981,0
20230808,175400,569353158,981,981,981,981,0
20230808,175300,569353158,981,981,981,981,0
20230808,175200,569353158,981,981,981,981,0
20230808,175100,569353158,981,981,981,981,0
20230808,175000,569353158,981,981,981,981,0
20230808,174900,569353158,981,981,981,981,0
20230808,174800,569353158,981,981,981,981,0
20230808,174700,569353158,981,981,981,981,0
20230808,174600,569353158,981,981,981,981,0
20230808,174500,569353158,981,981,981,981,0
20230808,174400,569353158,981,981,981,981,0
20230808,174300,569353158,981,981,981,981,0
20230808,174200,569353158,981,981,981,981,0
20230808,174100,569353158,981,981,981,981,2623
20230808,174000,569353158,981,981,981,981,0
20230808,173900,569353158,981,981,981,981,0
20230808,173800,569353158,981,981,981,981,0
20230808,173700,569353158,981,981,981,981,0
20230808,173600,569353158,981,981,981,981,0
20230808,173500,569353158,981,981,981,981,0
20230808,173400,569353158,981,981,981,981,0
20230808,173300,569353158,981,981,981,981,0
20230808,173200,569353158,981,981,981,981,0
20230808,173100,569353158,981,981,981,981,0
20230808,173000,569353158,981,981,981,981,0
20230808,172900,569353158,981,981,981,981,0
20230808,172800,569353158,981,981,981,981,0
20230808,172700,569353158,981,981,981,981,0
20230808,172600,569353158,981,981,981,981,0
20230808,172500,569353158,981,981,981,981,0
20230808,172400,569353158,981,981,981,981,0
20230808,172300,569353158,981,981,981,981,0
20230808,172200,569353158,981,981,981,981,0
20230808,172100,569353158,981,981,981,981,0
20230808,172000,569353158,981,981,981,981,0
20230808,171900,569353158,981,981,981,981,0
20230808,171800,569353158,981,981,981,981,0
20230808,171700,569353158,981,981,981,981,0
20230808,171600,569353158,981,981,981,981,0
20230808,171500,569353158,981,981,981,981,0
20230808,171400,569353158,981,981,981,981,0
20230808,171300,569353158,981,981,981,981,0
20230808,171200,569353158,981,981,981,981,0
20230808,171100,569353158,981,981,981,981,2623
20230808,171000,569353158,981,981,981,981,0
20230808,170900,569353158,981,981,981,981,0
20230808,170800,569353158,981,981,981,981,0
20230808,170700,569353158,981,981,981,981,0
20230808,170600,569353158,981,981,981,981,0
20230808,170500,569353158,981,981,981,981,0
20230808,170400,569353158,981,981,981,981,0
20230808,170300,569353158,981,981,981,981,0
20230808,170200,569353158,981,981,981,981,0
20230808,170100,569353158,981,981,981,981,0
20230808,170000,569353158,981,981,981,981,0
20230808,165900,569353158,981,981,981,981,0
20230808,165800,569353158,981,981,981,981,0
20230808,165700,569353158,981,981,981,981,0
20230808,165600,569353158,981,981,981,981,0
20230808,165500,569353158,981,981,981,981,0
20230808,165400,569353158,981,981,981,981,0
20230808,165300,569353158,981,981,981,981,0
20230808,165200,569353158,981,981,981,981,0
20230808,165100,569353158,981,981,981,981,0
20230808,165000,569353158,981,981,981,981,0
20230808,164900,569353158,981,981,981,981,0
20230808,164800,569353158,981,981,981,981,0
20230808,164700,569353158,981,981,981,981,0
20230808,164600,569353158,981,981,981,981,0
20230808,164500,569353158,981,981,981,981,0
20230808,164400,569353158,981,981,981,981,0
20230808,164300,569353158,981,981,981,981,0
20230808,164200,569353158,981,981,981,981,0
20230808,164100,569353158,981,981,981,981,2623
20230808,164000,569353158,981,981,981,981,0
20230808,163900,569353158,981,981,981,981,0
20230808,163800,569353158,981,981,981,981,0
20230808,163700,569353158,981,981,981,981,0
20230808,163600,569353158,981,981,981,981,0
20230808,163500,569353158,981,981,981,981,0
20230808,163400,569353158,981,981,981,981,0
20230808,163300,569353158,981,981,981,981,0
20230808,163200,569353158,981,981,981,981,0
20230808,163100,569353158,981,981,981,981,0
20230808,163000,569353158,981,981,981,981,0
20230808,162900,569353158,981,981,981,981,0
20230808,162800,569353158,981,981,981,981,0
20230808,162700,569353158,981,981,981,981,0
20230808,162600,569353158,981,981,981,981,0
20230808,162500,569353158,981,981,981,981,0
20230808,162400,569353158,981,981,981,981,0
20230808,162300,569353158,981,981,981,981,0
20230808,162200,569353158,981,981,981,981,0
20230808,162100,569353158,981,981,981,981,0
20230808,162000,569353158,981,981,981,981,0
20230808,161900,569353158,981,981,981,981,0
20230808,161800,569353158,981,981,981,981,0
20230808,161700,569353158,981,981,981,981,0
20230808,161600,569353158,981,981,981,981,0
20230808,161500,569353158,981,981,981,981,0
20230808,161400,569353158,981,981,981,981,0
20230808,161300,569353158,981,981,981,981,0
20230808,161200,569353158,981,981,981,981,0
20230808,161100,569353158,981,981,981,981,2623
20230808,161000,569353158,981,981,981,981,0
20230808,160900,569353158,981,981,981,981,0
20230808,160800,569353158,981,981,981,981,0
20230808,160700,569353158,981,981,981,981,0
20230808,160600,569353158,981,981,981,981,0
20230808,160500,569353158,981,981,981,981,0
20230808,160400,569353158,981,981,981,981,0
20230808,160300,569353158,981,981,981,981,0
20230808,160200,569353158,981,981,981,981,0
20230808,160100,569353158,981,981,981,981,0
20230808,160000,569353158,981,981,981,981,0
20230808,155900,569353158,981,981,981,981,0
20230808,155800,569353158,981,981,981,981,0
20230808,155700,569353158,981,981,981,981,0
20230808,155600,569353158,981,981,981,981,0
20230808,155500,569353158,981,981,981,981,0
20230808,155400,569353158,981,981,981,981,0
20230808,155300,569353158,981,981,981,981,0
20230808,155200,569353158,981,981,981,981,0
20230808,155100,569353158,981,981,981,981,0
20230808,155000,569353158,981,981,981,981,0
20230808,154900,569353158,981,981,981,981,0
20230808,154800,569353158,981,981,981,981,0
20230808,154700,569353158,981,981,981,981,0
20230808,154600,569353158,981,981,981,981,0
20230808,154500,569353158,981,981,981,981,0
20230808,154400,569353158,981,981,981,981,0
20230808,154300,569353158,981,981,981,981,0
20230808,154200,569353158,981,981,981,981,0
20230808,154100,569353158,981,981,981,981,2623
20230808,154000,569353158,981,981,981,981,0
20230808,153900,569353158,981,981,981,981,0
20230808,153800,569353158,981,981,981,981,0
20230808,153700,569353158,981,981,981,981,0
20230808,153600,569353158,981,981,981,981,0
20230808,153500,569353158,981,981,981,981,0
20230808,153400,569353158,981,981,981,981,0
20230808,153300,569353158,981,981,981,981,0
20230808,153200,569353158,981,981,981,981,0
20230808,153100,569353158,981,981,981,981,0
20230808,153000,569353158,981,981,981,981,2623
20230808,152900,566779995,981,981,981,981,0
20230808,152800,566779995,981,981,981,981,0
20230808,152700,566779995,981,981,981,981,0
20230808,152600,566779995,981,981,981,981,0
20230808,152500,566779995,981,981,981,981,0
20230808,152400,566779995,981,981,981,981,0
20230808,152300,566779995,981,981,981,981,0
20230808,152200,566779995,981,981,981,981,0
20230808,152100,566779995,981,981,981,981,0
20230808,152000,566779995,981,981,981,981,0
20230808,151900,566779995,981,981,981,981,505
20230808,151800,566284590,981,981,981,981,3
20230808,151700,566281647,981,981,981,981,2
20230808,151600,566279685,986,981,986,981,4
20230808,151500,566275756,981,981,981,981,2
20230808,151400,566273794,983,983,983,983,4
20230808,151300,566269862,982,983,983,982,2
20230808,151200,566267897,982,982,982,982,3
20230808,151100,566264951,982,982,982,982,2
20230808,151000,566262987,982,982,982,982,503
20230808,150900,565769041,982,982,982,981,3511
20230808,150800,562321240,982,982,982,980,103
20230808,150700,562220100,980,990,990,980,21392
20230808,150600,541201526,990,990,990,990,3
20230808,150500,541198556,988,988,988,988,2
20230808,150400,541196580,987,984,987,984,25066
20230808,150300,516456447,983,983,983,983,2
20230808,150200,516454481,982,982,982,982,3
20230808,150100,516451535,987,982,987,982,20002
20230808,150000,496709571,985,979,985,979,103
20230808,145900,496608134,979,985,987,979,7088
20230808,145800,489619626,987,979,987,979,5004
20230808,145700,484680710,979,979,979,979,3
20230808,145600,484677773,979,980,980,979,37
20230808,145500,484641515,980,980,980,980,3
20230808,145400,484638575,980,980,980,980,2
20230808,145300,484636615,980,980,980,980,3
20230808,145200,484633675,980,985,985,980,10002
20230808,145100,474821201,984,988,988,983,2087
20230808,145000,472767645,983,990,990,983,90
20230808,144900,472679133,983,983,983,983,2
20230808,144800,472677167,983,988,988,983,40004
20230808,144700,433296086,987,988,988,987,5
20230808,144600,433291149,987,988,988,987,52
20230808,144500,433239810,988,988,988,988,3
20230808,144400,433236846,988,988,988,988,2
20230808,144300,433234870,988,988,988,987,509
20230808,144200,432732470,987,988,988,987,502
20230808,144100,432236992,987,987,987,987,3
20230808,144000,432234031,987,987,987,987,2
20230808,143900,432232057,986,986,986,986,196
20230808,143800,432038801,986,986,986,986,2
20230808,143700,432036829,986,986,986,985,18
20230808,143600,432019083,986,986,986,986,3
20230808,143500,432016125,986,986,986,986,2
20230808,143400,432014153,985,985,985,985,165
20230808,143300,431851628,983,983,983,983,2
20230808,143200,431849662,983,983,983,983,3
20230808,143100,431846713,982,982,982,982,2
20230808,143000,431844749,982,982,982,982,3
20230808,142900,431841803,982,982,982,982,1
20230808,142800,431840821,982,982,982,982,3
20230808,142700,431837875,982,982,982,982,2
20230808,142600,431835911,982,982,982,982,3
20230808,142500,431832965,982,982,982,982,2
20230808,142400,431831001,982,982,982,982,3
20230808,142300,431828055,982,982,982,982,2
20230808,142200,431826091,982,983,983,982,3
20230808,142100,431823144,982,982,982,982,2
20230808,142000,431821180,982,982,982,982,3
20230808,141900,431818234,982,982,983,982,1620
20230808,141800,430225779,982,982,982,981,91
20230808,141700,430136420,982,983,983,982,595
20230808,141600,429551645,983,983,983,983,3
20230808,141500,429548696,983,983,983,983,3
20230808,141400,429545747,983,983,983,983,1002
20230808,141300,428560781,983,983,983,983,3
20230808,141200,428557832,983,983,983,983,2
20230808,141100,428555866,983,984,984,983,67
20230808,141000,428489940,985,985,985,984,622
20230808,140900,427877303,989,985,989,985,502
20230808,140800,427380833,984,984,984,984,2
20230808,140700,427378865,983,983,983,983,3
20230808,140600,427375916,983,983,983,983,2
20230808,140500,427373950,983,986,986,983,3
20230808,140400,427370998,986,986,986,986,2
20230808,140300,427369026,991,981,991,981,2403
20230808,140200,424988456,981,981,981,981,2
20230808,140100,424986494,981,981,981,981,503
20230808,140000,424493051,981,981,981,981,2
20230808,135900,424491089,982,982,982,982,17
20230808,135800,424474395,982,982,982,982,2
20230808,135700,424472431,982,982,982,982,3
20230808,135600,424469485,982,983,983,982,583
20230808,135500,423896909,983,986,986,983,1115
20230808,135400,422799189,986,987,987,986,3
20230808,135300,422796229,987,987,987,987,296
20230808,135200,422504077,987,987,987,987,3
20230808,135100,422501116,987,987,987,987,2
20230808,135000,422499142,987,987,987,987,3
20230808,134900,422496181,987,987,987,987,1
20230808,134800,422495194,987,987,987,987,3
20230808,134700,422492233,987,987,987,987,2
20230808,134600,422490259,987,987,987,987,5
20230808,134500,422485324,987,987,987,987,2
20230808,134400,422483350,987,987,987,987,3
20230808,134300,422480389,987,987,987,987,2
20230808,134200,422478415,987,987,987,987,3
20230808,134100,422475454,987,987,987,987,2
20230808,134000,422473480,987,987,987,987,3
20230808,133900,422470519,986,986,986,986,1
20230808,133800,422469533,986,986,986,986,3
20230808,133700,422466575,986,986,986,986,2
20230808,133600,422464603,986,986,986,986,3
20230808,133500,422461645,986,986,986,986,2
20230808,133400,422459673,986,986,986,986,2
20230808,133300,422457701,986,986,986,986,3
20230808,133200,422454743,986,986,986,986,2
20230808,133100,422452771,986,986,986,986,3
20230808,133000,422449813,986,986,986,986,2
20230808,132900,422447841,986,986,986,986,2
20230808,132800,422445869,986,986,986,986,2
20230808,132700,422443897,986,986,986,986,3
20230808,132600,422440939,986,986,986,986,2
20230808,132500,422438967,986,986,986,986,3
20230808,132400,422436009,986,986,986,986,2
20230808,132300,422434037,986,988,988,986,10003
20230808,132200,412561605,988,988,988,988,2
20230808,132100,412559629,988,988,988,988,3
20230808,132000,412556665,988,987,988,987,1628
20230808,131900,410949820,988,988,988,988,383
20230808,131800,410571416,988,988,988,988,2
20230808,131700,410569440,988,988,988,988,3
20230808,131600,410566476,988,988,988,988,102
20230808,131500,410465700,988,988,988,988,61
20230808,131400,410405432,988,988,988,988,2
20230808,131300,410403456,988,988,988,988,2
20230808,131200,410401480,988,988,988,988,507
20230808,131100,409900564,988,988,988,988,2
20230808,131000,409898588,988,993,993,988,109
20230808,130900,409790866,988,988,988,988,1
20230808,130800,409789878,988,989,989,988,690
20230808,130700,409107948,988,988,988,988,2
20230808,130600,409105972,988,988,988,988,3
20230808,130500,409103008,988,988,988,988,2
20230808,130400,409101032,988,988,988,988,3
20230808,130300,409098068,988,988,988,988,2
20230808,130200,409096092,988,988,988,988,3
20230808,130100,409093128,988,988,988,988,2
20230808,130000,409091152,988,994,994,988,95
20230808,125900,408996740,994,994,994,994,1
20230808,125800,408995746,994,988,994,988,10
20230808,125700,408985854,988,988,988,988,2
20230808,125600,408983878,988,988,988,988,3
20230808,125500,408980914,988,988,988,988,2
20230808,125400,408978938,988,989,989,988,216
20230808,125300,408765452,989,989,989,989,2
20230808,125200,408763474,989,989,989,989,2
20230808,125100,408761496,989,989,989,989,3
20230808,125000,408758529,989,990,990,989,498
20230808,124900,408265511,990,990,990,990,2
20230808,124800,408263531,990,990,990,990,2
20230808,124700,408261551,989,989,989,989,12
20230808,124600,408249683,989,989,989,989,4
20230808,124500,408245727,989,989,989,989,3
20230808,124400,408242760,989,989,989,989,2
20230808,124300,408240782,989,990,990,989,3
20230808,124200,408237814,994,994,994,994,263
20230808,124100,407976392,994,994,994,994,3
20230808,124000,407973410,994,994,994,994,2
20230808,123900,407971422,994,994,994,994,2
20230808,123800,407969434,994,994,994,994,2
20230808,123700,407967446,994,994,994,994,3
20230808,123600,407964464,994,994,994,994,2
20230808,123500,407962476,994,995,995,994,8
20230808,123400,407954519,995,995,995,994,711
20230808,123300,407247076,995,994,995,994,1509
20230808,123200,405745624,994,994,994,994,2
20230808,123100,405743636,994,994,994,994,2
20230808,123000,405741648,994,995,995,994,1510
20230808,122900,404239201,995,994,995,994,62
20230808,122800,404177523,993,993,993,993,4
20230808,122700,404173551,994,994,994,994,502
20230808,122600,403674563,995,994,995,994,505
20230808,122500,403172091,995,994,995,994,504
20230808,122400,402670613,994,994,994,994,3
20230808,122300,402667631,994,994,994,994,3
20230808,122200,402664649,994,993,994,993,567
20230808,122100,402101115,992,991,992,990,85
20230808,122000,402016834,990,990,990,990,3
20230808,121900,402013864,990,990,990,990,2001
20230808,121800,400032874,990,992,992,990,28
20230808,121700,400005151,990,990,990,990,2
20230808,121600,400003171,990,990,990,990,3
20230808,121500,400000201,990,990,990,990,4
20230808,121400,399996241,990,990,990,990,3
20230808,121300,399993271,990,990,990,990,2
20230808,121200,399991291,990,990,990,990,4
20230808,121100,399987331,990,992,992,990,3
20230808,121000,399984359,991,992,992,991,202
20230808,120900,399783977,990,990,990,990,102
20230808,120800,399682997,990,990,990,990,102
20230808,120700,399582017,990,990,990,990,502
20230808,120600,399085037,990,990,990,990,2
20230808,120500,399083057,990,990,990,990,3
20230808,120400,399080087,990,990,990,990,2
20230808,120300,399078107,990,991,991,990,103
20230808,120200,398976037,990,991,991,990,138
20230808,120100,398839281,990,990,990,990,3
20230808,120000,398836311,991,991,991,991,56
20230808,115900,398780815,992,991,992,991,146
20230808,115800,398636127,990,991,991,990,1079
20230808,115700,397566840,992,993,993,992,1045
20230808,115600,396530095,993,993,993,993,122
20230808,115500,396408949,993,994,994,993,233
20230808,115400,396177520,992,993,993,992,1312
20230808,115300,394875516,992,993,993,992,558
20230808,115200,394321425,993,994,994,992,151
20230808,115100,394171480,994,993,994,993,2126
20230808,115000,392060122,993,993,994,993,24
20230808,114900,392036280,992,994,995,992,1545
20230808,114800,390500539,995,995,995,994,907
20230808,114700,389598077,995,994,995,994,2995
20230808,114600,386619379,991,990,991,990,303
20230808,114500,386319230,990,988,990,987,2129
20230808,114400,384211563,987,987,987,987,20
20230808,114300,384191823,987,987,987,987,2
20230808,114200,384189849,988,987,988,987,82
20230808,114100,384108836,988,988,988,988,198
20230808,114000,383913212,988,988,988,988,3
20230808,113900,383910248,989,988,989,988,20
20230808,113800,383890477,986,986,986,986,3
20230808,113700,383887519,985,985,985,985,2
20230808,113600,383885549,985,988,988,985,13
20230808,113500,383872714,985,985,985,985,2
20230808,113400,383870744,985,985,985,985,3
20230808,113300,383867789,985,985,985,985,2
20230808,113200,383865819,985,985,985,985,3
20230808,113100,383862864,985,985,985,985,2
20230808,113000,383860894,986,986,986,986,3
20230808,112900,383857936,985,985,985,985,1
20230808,112800,383856951,984,984,984,984,2
20230808,112700,383854983,983,983,983,983,3
20230808,112600,383852034,984,982,984,982,1207
20230808,112500,382664358,981,981,981,981,3
20230808,112400,382661415,981,983,983,981,32
20230808,112300,382629963,981,981,981,981,3
20230808,112200,382627020,980,980,980,980,2
20230808,112100,382625060,980,980,980,980,203
20230808,112000,382426120,980,980,980,980,2
20230808,111900,382424160,980,980,980,980,502
20230808,111800,381932200,980,980,980,980,2
20230808,111700,381930240,980,981,981,980,3
20230808,111600,381927298,981,981,981,981,553
20230808,111500,381384805,980,980,980,980,3
20230808,111400,381381865,980,980,980,980,2
20230808,111300,381379905,980,980,980,980,3
20230808,111200,381376965,980,980,980,980,17
20230808,111100,381360305,980,980,980,980,3
20230808,111000,381357365,980,980,980,980,383
20230808,110900,380982025,979,978,979,978,355
20230808,110800,380634482,977,977,977,977,2
20230808,110700,380632528,977,980,980,977,507
20230808,110600,380135674,977,977,977,977,3
20230808,110500,380132743,977,977,977,977,370
20230808,110400,379771253,981,981,981,977,9
20230808,110300,379762436,977,977,977,977,2
20230808,110200,379760482,977,990,990,977,23335
20230808,110100,356658871,990,990,990,990,6180
20230808,110000,350540671,990,975,995,975,7691
20230808,105900,342933962,986,978,986,974,10001
20230808,105800,333094565,980,971,980,971,1003
20230808,105700,332113027,971,975,983,971,1002
20230808,105600,331132626,975,974,975,969,5232
20230808,105500,326032031,975,968,975,968,2303
20230808,105400,323792665,968,972,972,968,6579
20230808,105300,317404276,972,972,972,972,2
20230808,105200,317402332,972,972,972,972,3
20230808,105100,317399416,972,972,972,972,2
20230808,105000,317397472,971,971,971,971,3
20230808,104900,317394559,973,971,973,971,151
20230808,104800,317247638,971,971,971,971,502
20230808,104700,316760196,971,966,971,966,3609
20230808,104600,313261305,965,967,967,965,1002
20230808,104500,312292375,965,968,968,965,753
20230808,104400,311563480,967,967,967,965,3000
20230808,104300,308664484,965,964,968,964,2132
20230808,104200,306604193,968,964,968,963,1237
20230808,104100,305408668,967,962,968,962,442
20230808,104000,304983166,962,962,962,960,68
20230808,103900,304917754,962,958,963,957,229
20230808,103800,304698364,958,957,958,957,103
20230808,103700,304599692,958,957,958,955,9855
20230808,103600,295186490,958,957,958,957,1303
20230808,103500,293939518,958,953,958,953,118
20230808,103400,293826954,953,954,954,953,1986
20230808,103300,291933764,953,955,955,953,359
20230808,103200,291591279,955,955,955,955,2189
20230808,103100,289500784,955,955,955,955,3
20230808,103000,289497919,955,955,955,955,2
20230808,102900,289496009,955,955,955,955,2
20230808,102800,289494099,955,955,955,955,302
20230808,102700,289205689,956,955,956,955,4
20230808,102600,289201868,955,955,955,955,2
20230808,102500,289199958,955,955,955,955,2
20230808,102400,289198048,955,955,955,955,3
20230808,102300,289195183,955,955,955,955,2
20230808,102200,289193273,958,955,958,955,19
20230808,102100,289175080,954,954,954,954,2
20230808,102000,289173172,954,955,955,954,3
20230808,101900,289170308,955,955,955,955,1
20230808,101800,289169353,954,955,955,954,3003
20230808,101700,286304289,955,955,955,955,2
20230808,101600,286302379,954,954,954,954,3
20230808,101500,286299517,953,953,953,953,2
20230808,101400,286297611,954,951,954,951,840
20230808,101300,285497125,952,954,954,952,3755
20230808,101200,281919175,954,959,959,954,7353
20230808,101100,274893070,958,958,958,958,2
20230808,101000,274891154,958,958,958,958,890
20230808,100900,274038534,958,959,959,958,6
20230808,100800,274032781,958,959,959,958,2284
20230808,100700,271842428,959,959,959,959,394
20230808,100600,271464582,959,961,961,959,4
20230808,100500,271460743,960,965,965,960,3119
20230808,100400,268456809,964,964,964,964,2
20230808,100300,268454881,964,964,964,964,37
20230808,100200,268419213,964,964,964,964,2
20230808,100100,268417285,964,964,964,964,3
20230808,100000,268414393,964,964,964,964,2
20230808,095900,268412465,964,965,965,964,2
20230808,095800,268410536,964,962,964,962,2063
20230808,095700,266423434,963,963,963,962,14
20230808,095600,266409955,963,963,964,963,285
20230808,095500,266135293,963,968,968,962,353
20230808,095400,265795187,970,963,970,963,2352
20230808,095300,263523492,964,959,964,959,3827
20230808,095200,259844941,959,950,959,945,6235
20230808,095100,253919080,950,958,958,950,11312
20230808,095000,243139807,960,966,966,960,9603
20230808,094900,233889063,966,969,970,966,3535
20230808,094800,230468906,969,979,979,969,24030
20230808,094700,207080128,979,979,979,979,3
20230808,094600,207077191,979,979,979,979,2
20230808,094500,207075233,978,978,978,978,3
20230808,094400,207072299,978,978,978,978,2
20230808,094300,207070343,980,978,980,978,1002
20230808,094200,206088387,978,978,978,978,603
20230808,094100,205498653,978,978,978,978,2
20230808,094000,205496697,980,980,980,977,1693
20230808,093900,203837566,980,977,980,977,501
20230808,093800,203346845,977,977,977,977,3
20230808,093700,203343914,977,977,979,977,2173
20230808,093600,201219693,975,975,976,975,5003
20230808,093500,196341758,975,977,977,975,2544
20230808,093400,193859494,977,980,980,977,3496
20230808,093300,190441515,978,978,980,977,4686
20230808,093200,185858607,980,983,983,978,5839
20230808,093100,180128096,983,983,983,983,1072
20230808,093000,179074320,985,988,988,983,10766
20230808,092900,168464087,988,995,995,988,15801
20230808,092800,152803089,992,992,992,992,1210
20230808,092700,151602769,992,996,996,992,3708
20230808,092600,147918828,995,995,995,995,3
20230808,092500,147915843,994,994,994,994,3
20230808,092400,147912861,994,993,994,993,4
20230808,092300,147908888,994,994,994,994,432
20230808,092200,147479480,994,992,994,992,74
20230808,092100,147405928,994,994,994,991,360
20230808,092000,147048099,991,1000,1002,991,6736
20230808,091900,140350216,1000,993,1000,993,248
20230808,091800,140103623,993,992,993,992,3
20230808,091700,140100646,992,992,992,992,3
20230808,091600,140097670,992,996,996,992,302
20230808,091500,139797659,996,1000,1000,995,1278
20230808,091400,138524660,1005,1000,1005,1000,7925
20230808,091300,130596601,1000,992,1000,992,1032
20230808,091200,129564656,991,997,999,990,22108
20230808,091100,107644311,996,1019,1019,990,57496
20230808,091000,49763373,1019,1022,1022,1019,219
20230808,090900,49540152,1019,1019,1019,1019,3
20230808,090800,49537095,1017,1017,1017,1017,3
20230808,090700,49534044,1017,1019,1020,1017,7384
20230808,090600,42004226,1014,1014,1014,1014,1003
20230808,090500,40987184,1011,1011,1011,1011,904
20230808,090400,40073240,1020,1018,1020,1005,27140
20230808,090300,12619628,1017,1021,1022,1016,2216
20230808,090200,10357348,1021,1026,1026,1021,358
20230808,090100,9990782,1026,1026,1026,1026,178
20230808,090000,9808154,1027,1032,1032,1026,9517