stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,184300,109476290,546,546,546,546,2609
20230830,184200,109476290,546,546,546,546,0
20230830,184100,109476290,546,546,546,546,0
20230830,184000,109476290,546,546,546,546,0
20230830,183900,109476290,546,546,546,546,0
20230830,183800,109476290,546,546,546,546,0
20230830,183700,109476290,546,546,546,546,0
20230830,183600,109476290,546,546,546,546,0
20230830,183500,109476290,546,546,546,546,0
20230830,183400,109476290,546,546,546,546,0
20230830,183300,109476290,546,546,546,546,0
20230830,183200,109476290,546,546,546,546,0
20230830,183100,109476290,546,546,546,546,0
20230830,183000,109476290,546,546,546,546,0
20230830,182900,109476290,546,546,546,546,0
20230830,182800,109476290,546,546,546,546,0
20230830,182700,109476290,546,546,546,546,0
20230830,182600,109476290,546,546,546,546,0
20230830,182500,109476290,546,546,546,546,0
20230830,182400,109476290,546,546,546,546,0
20230830,182300,109476290,546,546,546,546,0
20230830,182200,109476290,546,546,546,546,0
20230830,182100,109476290,546,546,546,546,0
20230830,182000,109476290,546,546,546,546,0
20230830,181900,109476290,546,546,546,546,0
20230830,181800,109476290,546,546,546,546,0
20230830,181700,109476290,546,546,546,546,0
20230830,181600,109476290,546,546,546,546,0
20230830,181500,109476290,546,546,546,546,0
20230830,181400,109476290,546,546,546,546,0
20230830,181300,109476290,546,546,546,546,2609
20230830,181200,109476290,546,546,546,546,0
20230830,181100,109476290,546,546,546,546,0
20230830,181000,109476290,546,546,546,546,0
20230830,180900,109476290,546,546,546,546,0
20230830,180800,109476290,546,546,546,546,0
20230830,180700,109476290,546,546,546,546,0
20230830,180600,109476290,546,546,546,546,0
20230830,180500,109476290,546,546,546,546,0
20230830,180400,109476290,546,546,546,546,0
20230830,180300,109476290,546,546,546,546,0
20230830,180200,109476290,546,546,546,546,0
20230830,180100,109476290,546,546,546,546,0
20230830,180000,109476290,546,546,546,546,0
20230830,175900,109476290,546,546,546,546,0
20230830,175800,109476290,546,546,546,546,0
20230830,175700,109476290,546,546,546,546,0
20230830,175600,109476290,546,546,546,546,0
20230830,175500,109476290,546,546,546,546,0
20230830,175400,109476290,546,546,546,546,0
20230830,175300,109476290,546,546,546,546,0
20230830,175200,109476290,546,546,546,546,0
20230830,175100,109476290,546,546,546,546,0
20230830,175000,109476290,546,546,546,546,0
20230830,174900,109476290,546,546,546,546,0
20230830,174800,109476290,546,546,546,546,0
20230830,174700,109476290,546,546,546,546,0
20230830,174600,109476290,546,546,546,546,0
20230830,174500,109476290,546,546,546,546,0
20230830,174400,109476290,546,546,546,546,0
20230830,174300,109476290,546,546,546,546,2609
20230830,174200,109476290,546,546,546,546,0
20230830,174100,109476290,546,546,546,546,0
20230830,174000,109476290,546,546,546,546,0
20230830,173900,109476290,546,546,546,546,0
20230830,173800,109476290,546,546,546,546,0
20230830,173700,109476290,546,546,546,546,0
20230830,173600,109476290,546,546,546,546,0
20230830,173500,109476290,546,546,546,546,0
20230830,173400,109476290,546,546,546,546,0
20230830,173300,109476290,546,546,546,546,0
20230830,173200,109476290,546,546,546,546,0
20230830,173100,109476290,546,546,546,546,0
20230830,173000,109476290,546,546,546,546,0
20230830,172900,109476290,546,546,546,546,0
20230830,172800,109476290,546,546,546,546,0
20230830,172700,109476290,546,546,546,546,0
20230830,172600,109476290,546,546,546,546,0
20230830,172500,109476290,546,546,546,546,0
20230830,172400,109476290,546,546,546,546,0
20230830,172300,109476290,546,546,546,546,0
20230830,172200,109476290,546,546,546,546,0
20230830,172100,109476290,546,546,546,546,0
20230830,172000,109476290,546,546,546,546,0
20230830,171900,109476290,546,546,546,546,0
20230830,171800,109476290,546,546,546,546,0
20230830,171700,109476290,546,546,546,546,0
20230830,171600,109476290,546,546,546,546,0
20230830,171500,109476290,546,546,546,546,0
20230830,171400,109476290,546,546,546,546,0
20230830,171300,109476290,546,546,546,546,2609
20230830,171200,109476290,546,546,546,546,0
20230830,171100,109476290,546,546,546,546,0
20230830,171000,109476290,546,546,546,546,0
20230830,170900,109476290,546,546,546,546,0
20230830,170800,109476290,546,546,546,546,0
20230830,170700,109476290,546,546,546,546,0
20230830,170600,109476290,546,546,546,546,0
20230830,170500,109476290,546,546,546,546,0
20230830,170400,109476290,546,546,546,546,0
20230830,170300,109476290,546,546,546,546,0
20230830,170200,109476290,546,546,546,546,0
20230830,170100,109476290,546,546,546,546,0
20230830,170000,109476290,546,546,546,546,0
20230830,165900,109476290,546,546,546,546,0
20230830,165800,109476290,546,546,546,546,0
20230830,165700,109476290,546,546,546,546,0
20230830,165600,109476290,546,546,546,546,0
20230830,165500,109476290,546,546,546,546,0
20230830,165400,109476290,546,546,546,546,0
20230830,165300,109476290,546,546,546,546,0
20230830,165200,109476290,546,546,546,546,0
20230830,165100,109476290,546,546,546,546,0
20230830,165000,109476290,546,546,546,546,0
20230830,164900,109476290,546,546,546,546,0
20230830,164800,109476290,546,546,546,546,0
20230830,164700,109476290,546,546,546,546,0
20230830,164600,109476290,546,546,546,546,0
20230830,164500,109476290,546,546,546,546,0
20230830,164400,109476290,546,546,546,546,0
20230830,164300,109476290,546,546,546,546,2609
20230830,164200,109476290,546,546,546,546,0
20230830,164100,109476290,546,546,546,546,0
20230830,164000,109476290,546,546,546,546,0
20230830,163900,109476290,546,546,546,546,0
20230830,163800,109476290,546,546,546,546,0
20230830,163700,109476290,546,546,546,546,0
20230830,163600,109476290,546,546,546,546,0
20230830,163500,109476290,546,546,546,546,0
20230830,163400,109476290,546,546,546,546,0
20230830,163300,109476290,546,546,546,546,0
20230830,163200,109476290,546,546,546,546,0
20230830,163100,109476290,546,546,546,546,0
20230830,163000,109476290,546,546,546,546,0
20230830,162900,109476290,546,546,546,546,0
20230830,162800,109476290,546,546,546,546,0
20230830,162700,109476290,546,546,546,546,0
20230830,162600,109476290,546,546,546,546,0
20230830,162500,109476290,546,546,546,546,0
20230830,162400,109476290,546,546,546,546,0
20230830,162300,109476290,546,546,546,546,0
20230830,162200,109476290,546,546,546,546,0
20230830,162100,109476290,546,546,546,546,0
20230830,162000,109476290,546,546,546,546,0
20230830,161900,109476290,546,546,546,546,0
20230830,161800,109476290,546,546,546,546,0
20230830,161700,109476290,546,546,546,546,0
20230830,161600,109476290,546,546,546,546,0
20230830,161500,109476290,546,546,546,546,0
20230830,161400,109476290,546,546,546,546,0
20230830,161300,109476290,546,546,546,546,2609
20230830,161200,109476290,546,546,546,546,0
20230830,161100,109476290,546,546,546,546,0
20230830,161000,109476290,546,546,546,546,0
20230830,160900,109476290,546,546,546,546,0
20230830,160800,109476290,546,546,546,546,0
20230830,160700,109476290,546,546,546,546,0
20230830,160600,109476290,546,546,546,546,0
20230830,160500,109476290,546,546,546,546,0
20230830,160400,109476290,546,546,546,546,0
20230830,160300,109476290,546,546,546,546,0
20230830,160200,109476290,546,546,546,546,0
20230830,160100,109476290,546,546,546,546,0
20230830,160000,109476290,546,546,546,546,0
20230830,155900,109476290,546,546,546,546,0
20230830,155800,109476290,546,546,546,546,0
20230830,155700,109476290,546,546,546,546,0
20230830,155600,109476290,546,546,546,546,0
20230830,155500,109476290,546,546,546,546,0
20230830,155400,109476290,546,546,546,546,0
20230830,155300,109476290,546,546,546,546,0
20230830,155200,109476290,546,546,546,546,0
20230830,155100,109476290,546,546,546,546,0
20230830,155000,109476290,546,546,546,546,0
20230830,154900,109476290,546,546,546,546,0
20230830,154800,109476290,546,546,546,546,0
20230830,154700,109476290,546,546,546,546,0
20230830,154600,109476290,546,546,546,546,0
20230830,154500,109476290,546,546,546,546,0
20230830,154400,109476290,546,546,546,546,0
20230830,154300,109476290,546,546,546,546,2609
20230830,154200,109476290,546,546,546,546,0
20230830,154100,109476290,546,546,546,546,0
20230830,154000,109476290,546,546,546,546,0
20230830,153900,109476290,546,546,546,546,0
20230830,153800,109476290,546,546,546,546,0
20230830,153700,109476290,546,546,546,546,0
20230830,153600,109476290,546,546,546,546,0
20230830,153500,109476290,546,546,546,546,0
20230830,153400,109476290,546,546,546,546,0
20230830,153300,109476290,546,546,546,546,0
20230830,153200,109476290,546,546,546,546,0
20230830,153100,109476290,546,546,546,546,0
20230830,153000,109476290,546,546,546,546,2609
20230830,152900,108051776,546,546,546,546,0
20230830,152800,108051776,546,546,546,546,0
20230830,152700,108051776,546,546,546,546,0
20230830,152600,108051776,546,546,546,546,0
20230830,152500,108051776,546,546,546,546,0
20230830,152400,108051776,546,546,546,546,0
20230830,152300,108051776,546,546,546,546,0
20230830,152200,108051776,546,546,546,546,0
20230830,152100,108051776,546,546,546,546,0
20230830,152000,108051776,546,546,546,546,0
20230830,151900,108051776,546,545,546,545,50
20230830,151800,108024524,546,547,547,546,550
20230830,151700,107723724,547,545,547,543,5418
20230830,151600,104776405,547,547,547,547,1
20230830,151500,104775858,545,545,545,545,250
20230830,151400,104639608,547,545,547,545,49
20230830,151300,104612901,547,547,547,547,20
20230830,151200,104601961,546,547,547,546,7
20230830,151100,104598133,547,547,547,547,0
20230830,151000,104598133,547,547,547,547,0
20230830,150900,104598133,547,547,547,547,4
20230830,150800,104595945,547,547,547,547,0
20230830,150700,104595945,547,547,547,547,1
20230830,150600,104595398,547,547,547,547,0
20230830,150500,104595398,547,547,547,547,1
20230830,150400,104594851,545,545,545,545,1
20230830,150300,104594306,547,547,547,547,0
20230830,150200,104594306,547,547,547,547,0
20230830,150100,104594306,547,545,547,545,15
20230830,150000,104586129,548,548,548,548,0
20230830,145900,104586129,548,548,548,548,0
20230830,145800,104586129,548,548,548,548,0
20230830,145700,104586129,548,548,548,548,0
20230830,145600,104586129,548,548,548,548,0
20230830,145500,104586129,548,549,549,546,2880
20230830,145400,103010699,543,544,544,543,12646
20230830,145300,96139323,544,548,548,544,20318
20230830,145200,85056892,549,549,549,549,0
20230830,145100,85056892,549,549,549,549,50
20230830,145000,85029442,549,549,549,549,0
20230830,144900,85029442,549,549,549,549,1
20230830,144800,85028893,548,548,548,548,126
20230830,144700,84959845,549,549,549,549,0
20230830,144600,84959845,549,549,549,549,0
20230830,144500,84959845,549,549,549,549,0
20230830,144400,84959845,549,549,549,549,0
20230830,144300,84959845,549,549,549,549,0
20230830,144200,84959845,549,549,549,549,0
20230830,144100,84959845,549,548,549,548,16
20230830,144000,84951076,549,549,549,549,21
20230830,143900,84939547,548,548,548,548,445
20230830,143800,84695687,549,548,549,548,100
20230830,143700,84640886,550,550,550,550,0
20230830,143600,84640886,550,550,550,550,0
20230830,143500,84640886,550,550,550,550,0
20230830,143400,84640886,550,550,550,550,3
20230830,143300,84639236,550,550,550,550,3
20230830,143200,84637586,550,550,550,550,0
20230830,143100,84637586,550,550,550,550,10
20230830,143000,84632086,551,551,551,551,0
20230830,142900,84632086,551,551,551,551,1
20230830,142800,84631535,548,549,549,548,1681
20230830,142700,83709441,552,552,552,552,0
20230830,142600,83709441,552,552,552,552,0
20230830,142500,83709441,552,552,552,552,561
20230830,142400,83399769,552,552,552,552,0
20230830,142300,83399769,552,552,552,552,0
20230830,142200,83399769,552,552,552,552,100
20230830,142100,83344569,553,553,553,553,0
20230830,142000,83344569,553,553,553,553,500
20230830,141900,83068069,553,553,553,553,50
20230830,141800,83040419,553,553,553,553,0
20230830,141700,83040419,553,553,553,553,0
20230830,141600,83040419,553,552,553,552,1977
20230830,141500,81949111,554,551,554,551,3675
20230830,141400,79920505,551,551,551,551,5270
20230830,141300,77016735,551,551,551,551,0
20230830,141200,77016735,551,551,551,551,0
20230830,141100,77016735,551,551,551,551,10586
20230830,141000,71183849,551,551,551,551,0
20230830,140900,71183849,551,548,551,547,13
20230830,140800,71176705,550,550,550,550,10
20230830,140700,71171205,551,551,551,551,2017
20230830,140600,70059838,551,548,551,548,29029
20230830,140500,54097551,547,547,547,547,24
20230830,140400,54084423,547,547,547,547,85
20230830,140300,54037928,547,547,547,547,100
20230830,140200,53983228,547,547,547,547,0
20230830,140100,53983228,547,547,547,547,0
20230830,140000,53983228,547,547,547,547,0
20230830,135900,53983228,547,547,547,547,0
20230830,135800,53983228,547,547,547,547,18
20230830,135700,53973382,547,547,547,547,185
20230830,135600,53872187,547,547,547,547,177
20230830,135500,53775368,548,548,548,548,0
20230830,135400,53775368,548,548,548,548,0
20230830,135300,53775368,548,548,548,548,0
20230830,135200,53775368,548,548,548,548,0
20230830,135100,53775368,548,548,548,548,0
20230830,135000,53775368,548,548,548,548,0
20230830,134900,53775368,548,549,549,548,187
20230830,134800,53672710,549,549,549,549,0
20230830,134700,53672710,549,549,549,549,0
20230830,134600,53672710,549,549,549,549,0
20230830,134500,53672710,549,549,549,549,0
20230830,134400,53672710,549,549,549,549,0
20230830,134300,53672710,549,549,549,549,0
20230830,134200,53672710,549,549,549,549,1
20230830,134100,53672161,545,549,549,545,1427
20230830,134000,52894442,545,545,545,545,612
20230830,133900,52560902,547,547,547,547,0
20230830,133800,52560902,547,547,547,547,10
20230830,133700,52555432,547,547,547,547,1
20230830,133600,52554885,546,546,546,546,0
20230830,133500,52554885,546,546,546,546,11
20230830,133400,52548879,546,546,546,546,0
20230830,133300,52548879,546,546,546,546,0
20230830,133200,52548879,546,546,546,546,0
20230830,133100,52548879,546,546,546,546,0
20230830,133000,52548879,546,546,546,546,0
20230830,132900,52548879,546,546,546,546,100
20230830,132800,52494279,545,545,545,545,0
20230830,132700,52494279,545,545,545,545,47
20230830,132600,52468664,545,545,545,545,0
20230830,132500,52468664,545,545,545,545,0
20230830,132400,52468664,545,545,545,545,2000
20230830,132300,51378664,546,546,546,546,2520
20230830,132200,50002744,547,547,547,547,0
20230830,132100,50002744,547,547,547,547,10
20230830,132000,49997274,546,548,548,546,247
20230830,131900,49862306,548,548,548,548,28
20230830,131800,49846962,548,548,548,548,0
20230830,131700,49846962,548,548,548,548,81
20230830,131600,49802574,548,548,548,548,0
20230830,131500,49802574,548,548,548,548,0
20230830,131400,49802574,548,548,548,548,1
20230830,131300,49802026,546,546,546,546,0
20230830,131200,49802026,546,546,546,546,0
20230830,131100,49802026,546,547,547,546,3400
20230830,131000,47943556,548,548,548,548,0
20230830,130900,47943556,548,548,548,548,0
20230830,130800,47943556,548,548,548,548,0
20230830,130700,47943556,548,549,549,548,154
20230830,130600,47859163,548,548,548,548,0
20230830,130500,47859163,548,548,548,548,1940
20230830,130400,46796043,549,549,549,549,0
20230830,130300,46796043,549,549,549,549,0
20230830,130200,46796043,549,549,549,549,0
20230830,130100,46796043,549,549,549,549,0
20230830,130000,46796043,549,549,549,549,0
20230830,125900,46796043,549,549,549,549,0
20230830,125800,46796043,549,549,549,549,0
20230830,125700,46796043,549,549,549,549,500
20230830,125600,46521543,551,551,551,551,0
20230830,125500,46521543,551,551,551,551,0
20230830,125400,46521543,551,551,551,551,0
20230830,125300,46521543,551,551,551,551,0
20230830,125200,46521543,551,551,551,551,0
20230830,125100,46521543,551,551,551,551,0
20230830,125000,46521543,551,551,551,551,0
20230830,124900,46521543,551,551,551,551,0
20230830,124800,46521543,551,551,551,551,0
20230830,124700,46521543,551,551,551,551,0
20230830,124600,46521543,551,551,551,551,0
20230830,124500,46521543,551,551,551,551,0
20230830,124400,46521543,551,551,551,551,0
20230830,124300,46521543,551,551,551,551,0
20230830,124200,46521543,551,551,551,551,0
20230830,124100,46521543,551,551,551,551,0
20230830,124000,46521543,551,551,551,551,50
20230830,123900,46493993,551,551,551,551,0
20230830,123800,46493993,551,551,551,551,0
20230830,123700,46493993,551,551,551,551,0
20230830,123600,46493993,551,551,551,551,1
20230830,123500,46493442,551,551,551,551,0
20230830,123400,46493442,551,551,551,551,0
20230830,123300,46493442,551,551,551,551,0
20230830,123200,46493442,551,551,551,551,0
20230830,123100,46493442,551,551,551,551,0
20230830,123000,46493442,551,551,551,551,10
20230830,122900,46487932,547,548,548,547,1225
20230830,122800,45817084,549,549,549,549,186
20230830,122700,45714970,551,551,551,551,0
20230830,122600,45714970,551,551,551,551,0
20230830,122500,45714970,551,551,551,551,0
20230830,122400,45714970,551,550,551,550,2
20230830,122300,45713869,549,549,549,549,0
20230830,122200,45713869,549,549,549,549,0
20230830,122100,45713869,549,549,549,549,1
20230830,122000,45713320,550,550,550,550,47
20230830,121900,45687470,551,551,551,551,0
20230830,121800,45687470,551,551,551,551,0
20230830,121700,45687470,551,551,551,551,50
20230830,121600,45659920,551,551,551,551,1
20230830,121500,45659369,551,551,551,551,10
20230830,121400,45653859,551,550,551,550,2318
20230830,121300,44378958,552,552,552,552,300
20230830,121200,44213358,552,552,552,552,0
20230830,121100,44213358,552,552,552,552,0
20230830,121000,44213358,552,552,552,552,0
20230830,120900,44213358,552,552,552,552,0
20230830,120800,44213358,552,552,552,552,0
20230830,120700,44213358,552,552,552,552,0
20230830,120600,44213358,552,552,552,552,0
20230830,120500,44213358,552,552,552,552,0
20230830,120400,44213358,552,552,552,552,0
20230830,120300,44213358,552,552,552,552,0
20230830,120200,44213358,552,552,552,552,27
20230830,120100,44198454,551,551,551,551,0
20230830,120000,44198454,551,551,551,551,0
20230830,115900,44198454,551,551,551,551,10
20230830,115800,44192944,552,552,552,552,0
20230830,115700,44192944,552,552,552,552,10
20230830,115600,44187424,552,552,552,552,0
20230830,115500,44187424,552,552,552,552,0
20230830,115400,44187424,552,552,552,552,5
20230830,115300,44184664,552,552,552,552,1
20230830,115200,44184112,552,552,552,552,0
20230830,115100,44184112,552,552,552,552,0
20230830,115000,44184112,552,552,552,552,0
20230830,114900,44184112,552,552,552,552,0
20230830,114800,44184112,552,552,552,552,0
20230830,114700,44184112,552,551,552,551,150
20230830,114600,44101412,552,552,552,552,0
20230830,114500,44101412,552,552,552,552,0
20230830,114400,44101412,552,552,552,552,2
20230830,114300,44100308,552,552,552,552,0
20230830,114200,44100308,552,552,552,552,0
20230830,114100,44100308,552,552,552,552,0
20230830,114000,44100308,552,552,552,552,0
20230830,113900,44100308,552,552,552,552,0
20230830,113800,44100308,552,552,552,552,0
20230830,113700,44100308,552,552,552,552,0
20230830,113600,44100308,552,552,552,552,0
20230830,113500,44100308,552,552,552,552,10
20230830,113400,44094788,552,552,552,552,0
20230830,113300,44094788,552,552,552,552,0
20230830,113200,44094788,552,552,552,552,100
20230830,113100,44039588,552,550,552,550,50
20230830,113000,44012086,550,550,550,550,0
20230830,112900,44012086,550,550,550,550,0
20230830,112800,44012086,550,551,551,550,91
20230830,112700,43961956,551,551,551,551,0
20230830,112600,43961956,551,551,551,551,0
20230830,112500,43961956,551,551,551,551,0
20230830,112400,43961956,551,551,551,551,30
20230830,112300,43945426,551,551,551,551,0
20230830,112200,43945426,551,551,551,551,0
20230830,112100,43945426,551,551,551,551,0
20230830,112000,43945426,551,551,551,551,0
20230830,111900,43945426,551,551,551,551,0
20230830,111800,43945426,551,551,551,551,4
20230830,111700,43943222,549,549,549,549,4
20230830,111600,43941026,549,549,549,549,0
20230830,111500,43941026,549,549,549,549,1025
20230830,111400,43378301,552,552,552,552,0
20230830,111300,43378301,552,552,552,552,2
20230830,111200,43377197,549,549,549,549,0
20230830,111100,43377197,549,549,549,549,0
20230830,111000,43377197,549,549,549,549,10
20230830,110900,43371707,552,551,552,551,100
20230830,110800,43316606,548,548,548,548,0
20230830,110700,43316606,548,548,548,548,1
20230830,110600,43316058,552,552,552,552,0
20230830,110500,43316058,552,552,552,552,0
20230830,110400,43316058,552,552,552,552,0
20230830,110300,43316058,552,552,552,552,0
20230830,110200,43316058,552,552,552,552,0
20230830,110100,43316058,552,552,552,552,0
20230830,110000,43316058,552,552,552,552,0
20230830,105900,43316058,552,552,552,552,0
20230830,105800,43316058,552,552,552,552,0
20230830,105700,43316058,552,552,552,552,10
20230830,105600,43310538,546,549,550,546,440
20230830,105500,43069905,549,553,553,549,436
20230830,105400,42830501,549,557,557,549,501
20230830,105300,42555068,549,549,560,548,3432
20230830,105200,40645676,549,546,560,546,26860
20230830,105100,25776629,546,546,546,546,0
20230830,105000,25776629,546,546,546,546,0
20230830,104900,25776629,546,546,546,546,10
20230830,104800,25771169,544,544,544,544,80
20230830,104700,25727649,546,546,546,546,0
20230830,104600,25727649,546,546,546,546,559
20230830,104500,25422435,545,545,545,545,0
20230830,104400,25422435,545,545,545,545,1037
20230830,104300,24857270,546,546,546,546,10
20230830,104200,24851810,546,546,546,546,0
20230830,104100,24851810,546,546,546,546,0
20230830,104000,24851810,546,546,546,546,0
20230830,103900,24851810,546,546,546,546,0
20230830,103800,24851810,546,546,546,546,2
20230830,103700,24850718,545,545,545,545,50
20230830,103600,24823468,546,546,546,546,0
20230830,103500,24823468,546,546,546,546,0
20230830,103400,24823468,546,546,546,546,0
20230830,103300,24823468,546,546,546,546,0
20230830,103200,24823468,546,546,546,546,0
20230830,103100,24823468,546,544,546,543,2001
20230830,103000,23736822,546,544,546,544,4
20230830,102900,23734644,544,546,546,544,5039
20230830,102800,20990144,546,546,546,546,0
20230830,102700,20990144,546,546,546,546,0
20230830,102600,20990144,546,546,546,546,0
20230830,102500,20990144,546,546,546,546,50
20230830,102400,20962844,546,546,546,546,100
20230830,102300,20908244,546,546,546,546,0
20230830,102200,20908244,546,546,546,546,0
20230830,102100,20908244,546,546,546,546,25
20230830,102000,20894594,546,546,546,546,0
20230830,101900,20894594,546,546,546,546,5
20230830,101800,20891864,546,546,546,546,0
20230830,101700,20891864,546,546,546,546,1043
20230830,101600,20322386,546,546,546,546,0
20230830,101500,20322386,546,546,546,546,0
20230830,101400,20322386,546,546,546,546,0
20230830,101300,20322386,546,546,546,546,0
20230830,101200,20322386,546,546,546,546,66
20230830,101100,20286350,547,547,547,547,0
20230830,101000,20286350,547,547,547,546,1925
20230830,100900,19235221,548,548,548,548,915
20230830,100800,18733801,548,548,548,548,0
20230830,100700,18733801,548,548,548,548,7
20230830,100600,18729965,548,548,548,548,1
20230830,100500,18729417,546,546,546,546,0
20230830,100400,18729417,546,546,546,546,0
20230830,100300,18729417,546,546,546,546,0
20230830,100200,18729417,546,547,547,546,10
20230830,100100,18723956,548,547,548,547,2
20230830,100000,18722861,546,546,546,546,50
20230830,095900,18695561,550,550,550,550,100
20230830,095800,18640561,550,550,550,550,1
20230830,095700,18640011,547,547,547,547,0
20230830,095600,18640011,547,547,547,547,1
20230830,095500,18639464,549,549,549,549,0
20230830,095400,18639464,549,549,549,549,0
20230830,095300,18639464,549,549,549,549,0
20230830,095200,18639464,549,549,549,549,12
20230830,095100,18632876,550,550,550,550,0
20230830,095000,18632876,550,550,550,550,110
20230830,094900,18572376,550,550,550,550,3
20230830,094800,18570726,551,552,552,551,72
20230830,094700,18531052,546,546,546,546,2
20230830,094600,18529960,543,543,543,543,96
20230830,094500,18477832,546,546,546,546,20
20230830,094400,18466912,543,549,549,543,18466
20230830,094300,8421718,551,551,551,551,0
20230830,094200,8421718,551,551,551,551,0
20230830,094100,8421718,551,551,551,551,21
20230830,094000,8410147,552,552,552,552,0
20230830,093900,8410147,552,552,552,552,10
20230830,093800,8404627,552,552,552,552,0
20230830,093700,8404627,552,552,552,552,102
20230830,093600,8348323,551,550,551,549,2900
20230830,093500,6753245,550,550,550,550,1502
20230830,093400,5927145,550,550,550,550,0
20230830,093300,5927145,550,550,550,550,9
20230830,093200,5922195,550,550,550,546,2002
20230830,093100,4825774,550,550,550,550,0
20230830,093000,4825774,550,550,550,550,0
20230830,092900,4825774,550,550,550,550,300
20230830,092800,4660774,550,550,550,550,0
20230830,092700,4660774,550,550,550,550,0
20230830,092600,4660774,550,550,550,550,6
20230830,092500,4657474,550,550,550,550,5
20230830,092400,4654724,550,550,550,550,0
20230830,092300,4654724,550,550,550,550,0
20230830,092200,4654724,550,550,550,550,100
20230830,092100,4599724,550,550,550,550,1
20230830,092000,4599174,549,549,549,549,0
20230830,091900,4599174,549,549,549,549,0
20230830,091800,4599174,549,549,549,548,133
20230830,091700,4526258,548,548,548,548,0
20230830,091600,4526258,548,549,549,548,7
20230830,091500,4522417,548,548,548,548,5
20230830,091400,4519677,549,550,550,549,64
20230830,091300,4484531,550,550,550,550,0
20230830,091200,4484531,550,550,550,550,5
20230830,091100,4481781,551,551,551,551,14
20230830,091000,4474067,550,550,550,550,762
20230830,090900,4054967,550,549,550,549,239
20230830,090800,3923518,550,550,550,550,500
20230830,090700,3648518,550,550,550,550,1
20230830,090600,3647968,549,549,549,549,0
20230830,090500,3647968,549,549,549,549,1
20230830,090400,3647419,551,551,551,551,1
20230830,090300,3646868,546,548,550,546,3079
20230830,090200,1959845,547,547,547,547,4
20230830,090100,1957657,548,550,550,547,2263
20230830,090000,718647,550,547,550,547,1311