stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184700,92519253,524,524,524,524,3964
20230804,184600,92519253,524,524,524,524,0
20230804,184500,92519253,524,524,524,524,0
20230804,184400,92519253,524,524,524,524,0
20230804,184300,92519253,524,524,524,524,0
20230804,184200,92519253,524,524,524,524,0
20230804,184100,92519253,524,524,524,524,0
20230804,184000,92519253,524,524,524,524,0
20230804,183900,92519253,524,524,524,524,0
20230804,183800,92519253,524,524,524,524,0
20230804,183700,92519253,524,524,524,524,0
20230804,183600,92519253,524,524,524,524,0
20230804,183500,92519253,524,524,524,524,0
20230804,183400,92519253,524,524,524,524,0
20230804,183300,92519253,524,524,524,524,0
20230804,183200,92519253,524,524,524,524,0
20230804,183100,92519253,524,524,524,524,0
20230804,183000,92519253,524,524,524,524,0
20230804,182900,92519253,524,524,524,524,0
20230804,182800,92519253,524,524,524,524,0
20230804,182700,92519253,524,524,524,524,0
20230804,182600,92519253,524,524,524,524,0
20230804,182500,92519253,524,524,524,524,0
20230804,182400,92519253,524,524,524,524,0
20230804,182300,92519253,524,524,524,524,0
20230804,182200,92519253,524,524,524,524,0
20230804,182100,92519253,524,524,524,524,0
20230804,182000,92519253,524,524,524,524,0
20230804,181900,92519253,524,524,524,524,0
20230804,181800,92519253,524,524,524,524,0
20230804,181700,92519253,524,524,524,524,3964
20230804,181600,92519253,524,524,524,524,0
20230804,181500,92519253,524,524,524,524,0
20230804,181400,92519253,524,524,524,524,0
20230804,181300,92519253,524,524,524,524,0
20230804,181200,92519253,524,524,524,524,0
20230804,181100,92519253,524,524,524,524,0
20230804,181000,92519253,524,524,524,524,0
20230804,180900,92519253,524,524,524,524,0
20230804,180800,92519253,524,524,524,524,0
20230804,180700,92519253,524,524,524,524,0
20230804,180600,92519253,524,524,524,524,0
20230804,180500,92519253,524,524,524,524,0
20230804,180400,92519253,524,524,524,524,0
20230804,180300,92519253,524,524,524,524,0
20230804,180200,92519253,524,524,524,524,0
20230804,180100,92519253,524,524,524,524,0
20230804,180000,92519253,524,524,524,524,0
20230804,175900,92519253,524,524,524,524,0
20230804,175800,92519253,524,524,524,524,0
20230804,175700,92519253,524,524,524,524,0
20230804,175600,92519253,524,524,524,524,0
20230804,175500,92519253,524,524,524,524,0
20230804,175400,92519253,524,524,524,524,0
20230804,175300,92519253,524,524,524,524,0
20230804,175200,92519253,524,524,524,524,0
20230804,175100,92519253,524,524,524,524,0
20230804,175000,92519253,524,524,524,524,0
20230804,174900,92519253,524,524,524,524,0
20230804,174800,92519253,524,524,524,524,0
20230804,174700,92519253,524,524,524,524,3964
20230804,174600,92519253,524,524,524,524,0
20230804,174500,92519253,524,524,524,524,0
20230804,174400,92519253,524,524,524,524,0
20230804,174300,92519253,524,524,524,524,0
20230804,174200,92519253,524,524,524,524,0
20230804,174100,92519253,524,524,524,524,0
20230804,174000,92519253,524,524,524,524,0
20230804,173900,92519253,524,524,524,524,0
20230804,173800,92519253,524,524,524,524,0
20230804,173700,92519253,524,524,524,524,0
20230804,173600,92519253,524,524,524,524,0
20230804,173500,92519253,524,524,524,524,0
20230804,173400,92519253,524,524,524,524,0
20230804,173300,92519253,524,524,524,524,0
20230804,173200,92519253,524,524,524,524,0
20230804,173100,92519253,524,524,524,524,0
20230804,173000,92519253,524,524,524,524,0
20230804,172900,92519253,524,524,524,524,0
20230804,172800,92519253,524,524,524,524,0
20230804,172700,92519253,524,524,524,524,0
20230804,172600,92519253,524,524,524,524,0
20230804,172500,92519253,524,524,524,524,0
20230804,172400,92519253,524,524,524,524,0
20230804,172300,92519253,524,524,524,524,0
20230804,172200,92519253,524,524,524,524,0
20230804,172100,92519253,524,524,524,524,0
20230804,172000,92519253,524,524,524,524,0
20230804,171900,92519253,524,524,524,524,0
20230804,171800,92519253,524,524,524,524,0
20230804,171700,92519253,524,524,524,524,3964
20230804,171600,92519253,524,524,524,524,0
20230804,171500,92519253,524,524,524,524,0
20230804,171400,92519253,524,524,524,524,0
20230804,171300,92519253,524,524,524,524,0
20230804,171200,92519253,524,524,524,524,0
20230804,171100,92519253,524,524,524,524,0
20230804,171000,92519253,524,524,524,524,0
20230804,170900,92519253,524,524,524,524,0
20230804,170800,92519253,524,524,524,524,0
20230804,170700,92519253,524,524,524,524,0
20230804,170600,92519253,524,524,524,524,0
20230804,170500,92519253,524,524,524,524,0
20230804,170400,92519253,524,524,524,524,0
20230804,170300,92519253,524,524,524,524,0
20230804,170200,92519253,524,524,524,524,0
20230804,170100,92519253,524,524,524,524,0
20230804,170000,92519253,524,524,524,524,0
20230804,165900,92519253,524,524,524,524,0
20230804,165800,92519253,524,524,524,524,0
20230804,165700,92519253,524,524,524,524,0
20230804,165600,92519253,524,524,524,524,0
20230804,165500,92519253,524,524,524,524,0
20230804,165400,92519253,524,524,524,524,0
20230804,165300,92519253,524,524,524,524,0
20230804,165200,92519253,524,524,524,524,0
20230804,165100,92519253,524,524,524,524,0
20230804,165000,92519253,524,524,524,524,0
20230804,164900,92519253,524,524,524,524,0
20230804,164800,92519253,524,524,524,524,0
20230804,164700,92519253,524,524,524,524,3964
20230804,164600,92519253,524,524,524,524,0
20230804,164500,92519253,524,524,524,524,0
20230804,164400,92519253,524,524,524,524,0
20230804,164300,92519253,524,524,524,524,0
20230804,164200,92519253,524,524,524,524,0
20230804,164100,92519253,524,524,524,524,0
20230804,164000,92519253,524,524,524,524,0
20230804,163900,92519253,524,524,524,524,0
20230804,163800,92519253,524,524,524,524,0
20230804,163700,92519253,524,524,524,524,0
20230804,163600,92519253,524,524,524,524,0
20230804,163500,92519253,524,524,524,524,0
20230804,163400,92519253,524,524,524,524,0
20230804,163300,92519253,524,524,524,524,0
20230804,163200,92519253,524,524,524,524,0
20230804,163100,92519253,524,524,524,524,0
20230804,163000,92519253,524,524,524,524,0
20230804,162900,92519253,524,524,524,524,0
20230804,162800,92519253,524,524,524,524,0
20230804,162700,92519253,524,524,524,524,0
20230804,162600,92519253,524,524,524,524,0
20230804,162500,92519253,524,524,524,524,0
20230804,162400,92519253,524,524,524,524,0
20230804,162300,92519253,524,524,524,524,0
20230804,162200,92519253,524,524,524,524,0
20230804,162100,92519253,524,524,524,524,0
20230804,162000,92519253,524,524,524,524,0
20230804,161900,92519253,524,524,524,524,0
20230804,161800,92519253,524,524,524,524,0
20230804,161700,92519253,524,524,524,524,3964
20230804,161600,92519253,524,524,524,524,0
20230804,161500,92519253,524,524,524,524,0
20230804,161400,92519253,524,524,524,524,0
20230804,161300,92519253,524,524,524,524,0
20230804,161200,92519253,524,524,524,524,0
20230804,161100,92519253,524,524,524,524,0
20230804,161000,92519253,524,524,524,524,0
20230804,160900,92519253,524,524,524,524,0
20230804,160800,92519253,524,524,524,524,0
20230804,160700,92519253,524,524,524,524,0
20230804,160600,92519253,524,524,524,524,0
20230804,160500,92519253,524,524,524,524,0
20230804,160400,92519253,524,524,524,524,0
20230804,160300,92519253,524,524,524,524,0
20230804,160200,92519253,524,524,524,524,0
20230804,160100,92519253,524,524,524,524,0
20230804,160000,92519253,524,524,524,524,0
20230804,155900,92519253,524,524,524,524,0
20230804,155800,92519253,524,524,524,524,0
20230804,155700,92519253,524,524,524,524,0
20230804,155600,92519253,524,524,524,524,0
20230804,155500,92519253,524,524,524,524,0
20230804,155400,92519253,524,524,524,524,0
20230804,155300,92519253,524,524,524,524,0
20230804,155200,92519253,524,524,524,524,0
20230804,155100,92519253,524,524,524,524,0
20230804,155000,92519253,524,524,524,524,0
20230804,154900,92519253,524,524,524,524,0
20230804,154800,92519253,524,524,524,524,0
20230804,154700,92519253,524,524,524,524,3964
20230804,154600,92519253,524,524,524,524,0
20230804,154500,92519253,524,524,524,524,0
20230804,154400,92519253,524,524,524,524,0
20230804,154300,92519253,524,524,524,524,0
20230804,154200,92519253,524,524,524,524,0
20230804,154100,92519253,524,524,524,524,0
20230804,154000,92519253,524,524,524,524,0
20230804,153900,92519253,524,524,524,524,0
20230804,153800,92519253,524,524,524,524,0
20230804,153700,92519253,524,524,524,524,0
20230804,153600,92519253,524,524,524,524,0
20230804,153500,92519253,524,524,524,524,0
20230804,153400,92519253,524,524,524,524,0
20230804,153300,92519253,524,524,524,524,0
20230804,153200,92519253,524,524,524,524,0
20230804,153100,92519253,524,524,524,524,0
20230804,153000,92519253,524,524,524,524,3964
20230804,152900,90442117,524,524,524,524,0
20230804,152800,90442117,524,524,524,524,0
20230804,152700,90442117,524,524,524,524,0
20230804,152600,90442117,524,524,524,524,0
20230804,152500,90442117,524,524,524,524,0
20230804,152400,90442117,524,524,524,524,0
20230804,152300,90442117,524,524,524,524,0
20230804,152200,90442117,524,524,524,524,0
20230804,152100,90442117,524,524,524,524,0
20230804,152000,90442117,524,524,524,524,0
20230804,151900,90442117,524,524,524,524,96
20230804,151800,90391813,524,524,524,524,104
20230804,151700,90337317,525,525,525,525,1
20230804,151600,90336792,523,523,523,523,1
20230804,151500,90336269,525,525,525,525,0
20230804,151400,90336269,525,525,525,525,32
20230804,151300,90319469,524,525,525,524,5
20230804,151200,90316847,524,525,525,523,2394
20230804,151100,89060394,525,525,525,525,0
20230804,151000,89060394,525,524,525,524,202
20230804,150900,88954544,521,521,521,521,0
20230804,150800,88954544,521,521,521,521,0
20230804,150700,88954544,521,522,522,521,487
20230804,150600,88700807,522,523,523,522,5
20230804,150500,88698195,525,524,525,524,202
20230804,150400,88592346,525,524,525,524,359
20230804,150300,88404219,524,524,524,524,329
20230804,150200,88231823,524,523,524,523,3217
20230804,150100,86546381,523,521,523,521,53
20230804,150000,86518760,523,523,523,523,99
20230804,145900,86466983,523,523,523,523,100
20230804,145800,86414683,523,521,523,521,619
20230804,145700,86090984,523,523,523,523,0
20230804,145600,86090984,523,522,523,522,341
20230804,145500,85912981,522,522,522,522,0
20230804,145400,85912981,522,522,522,522,0
20230804,145300,85912981,522,522,522,522,0
20230804,145200,85912981,522,522,522,522,476
20230804,145100,85664509,523,523,523,523,100
20230804,145000,85612209,522,522,522,522,419
20230804,144900,85393491,523,523,523,523,463
20230804,144800,85151342,523,520,523,520,262
20230804,144700,85014349,520,523,523,520,1189
20230804,144600,84396039,523,523,523,523,242
20230804,144500,84269473,523,523,523,523,275
20230804,144400,84125648,523,521,523,520,927
20230804,144300,83642192,520,520,520,520,1323
20230804,144200,82954232,520,520,520,520,1657
20230804,144100,82092592,521,521,521,521,1
20230804,144000,82092071,521,521,521,521,1
20230804,143900,82091550,522,522,522,522,0
20230804,143800,82091550,522,522,522,522,0
20230804,143700,82091550,522,522,522,522,0
20230804,143600,82091550,522,522,522,522,0
20230804,143500,82091550,522,522,522,522,0
20230804,143400,82091550,522,522,522,522,0
20230804,143300,82091550,522,521,522,521,2
20230804,143200,82090507,520,520,520,520,0
20230804,143100,82090507,520,520,520,520,1
20230804,143000,82089987,520,520,520,520,1000
20230804,142900,81569987,520,520,520,520,0
20230804,142800,81569987,520,520,523,520,1015
20230804,142700,81042184,523,521,523,520,2683
20230804,142600,79647020,521,523,523,521,730
20230804,142500,79266685,522,524,524,520,3309
20230804,142400,77543997,523,522,524,521,1963
20230804,142300,76516634,523,522,523,522,147
20230804,142200,76439899,522,521,522,521,1794
20230804,142100,75505224,520,520,520,520,2859
20230804,142000,74018544,520,520,520,520,0
20230804,141900,74018544,520,520,520,520,0
20230804,141800,74018544,520,520,520,520,1
20230804,141700,74018024,519,519,519,519,0
20230804,141600,74018024,519,519,519,519,0
20230804,141500,74018024,519,519,519,519,651
20230804,141400,73680155,518,518,518,518,300
20230804,141300,73524755,518,518,518,518,0
20230804,141200,73524755,518,518,518,518,50
20230804,141100,73498855,518,518,518,518,0
20230804,141000,73498855,518,518,518,518,0
20230804,140900,73498855,518,518,518,518,90
20230804,140800,73452235,518,518,518,518,0
20230804,140700,73452235,518,518,518,518,1250
20230804,140600,72804735,519,519,519,519,0
20230804,140500,72804735,519,519,519,519,50
20230804,140400,72778785,519,519,519,519,1200
20230804,140300,72155985,521,521,521,521,700
20230804,140200,71791285,521,520,521,520,2600
20230804,140100,70437285,521,521,521,521,500
20230804,140000,70176785,521,521,521,521,46
20230804,135900,70152819,520,520,520,520,7582
20230804,135800,66210179,520,519,520,519,1104
20230804,135700,65637202,519,519,519,519,0
20230804,135600,65637202,519,519,519,519,0
20230804,135500,65637202,519,519,519,519,0
20230804,135400,65637202,519,519,519,519,400
20230804,135300,65429602,519,519,519,519,2
20230804,135200,65428564,520,520,520,520,1692
20230804,135100,64548724,520,520,520,520,0
20230804,135000,64548724,520,520,520,520,0
20230804,134900,64548724,520,520,520,520,42
20230804,134800,64526884,520,520,520,520,0
20230804,134700,64526884,520,520,520,520,2000
20230804,134600,63486884,520,519,520,519,703
20230804,134500,63122023,518,518,518,518,66
20230804,134400,63087835,517,517,517,517,22
20230804,134300,63076461,517,517,517,517,200
20230804,134200,62973061,518,518,519,518,510
20230804,134100,62708871,517,517,517,517,1508
20230804,134000,61929235,517,517,517,517,0
20230804,133900,61929235,517,517,517,517,0
20230804,133800,61929235,517,517,517,517,4
20230804,133700,61927167,516,516,516,516,1
20230804,133600,61926651,516,516,516,516,1
20230804,133500,61926135,517,517,517,517,20
20230804,133400,61915795,517,517,517,517,0
20230804,133300,61915795,517,517,517,517,0
20230804,133200,61915795,517,517,517,517,0
20230804,133100,61915795,517,517,517,517,0
20230804,133000,61915795,517,516,517,516,3
20230804,132900,61914246,516,516,516,516,30
20230804,132800,61898766,515,515,515,515,1
20230804,132700,61898251,513,513,513,513,0
20230804,132600,61898251,513,513,513,513,0
20230804,132500,61898251,513,512,513,512,138
20230804,132400,61827477,517,517,517,517,0
20230804,132300,61827477,517,514,517,511,8183
20230804,132200,57645579,514,515,515,514,195
20230804,132100,57545337,515,515,515,515,0
20230804,132000,57545337,515,515,515,515,20
20230804,131900,57535037,515,515,515,515,262
20230804,131800,57400107,517,517,517,517,0
20230804,131700,57400107,517,517,518,517,526
20230804,131600,57128161,516,514,516,514,7082
20230804,131500,53483102,513,513,513,513,88
20230804,131400,53437958,513,513,513,513,2000
20230804,131300,52411958,513,513,513,513,42
20230804,131200,52390412,513,513,513,513,0
20230804,131100,52390412,513,513,513,513,0
20230804,131000,52390412,513,513,513,513,0
20230804,130900,52390412,513,513,513,513,0
20230804,130800,52390412,513,513,513,513,10
20230804,130700,52385282,513,513,513,513,0
20230804,130600,52385282,513,513,513,513,0
20230804,130500,52385282,513,513,513,513,364
20230804,130400,52198550,513,513,513,513,0
20230804,130300,52198550,513,512,513,512,60
20230804,130200,52167827,511,511,511,511,0
20230804,130100,52167827,511,511,511,511,1109
20230804,130000,51601128,512,512,512,512,0
20230804,125900,51601128,512,512,512,512,1
20230804,125800,51600616,512,512,512,512,0
20230804,125700,51600616,512,512,512,512,0
20230804,125600,51600616,512,512,512,512,390
20230804,125500,51400936,512,513,513,512,311
20230804,125400,51241404,513,513,513,513,0
20230804,125300,51241404,513,513,513,513,4
20230804,125200,51239352,513,513,513,513,0
20230804,125100,51239352,513,513,513,513,20
20230804,125000,51229092,513,513,513,513,0
20230804,124900,51229092,513,513,513,513,0
20230804,124800,51229092,513,513,513,513,0
20230804,124700,51229092,513,513,513,513,0
20230804,124600,51229092,513,513,513,513,0
20230804,124500,51229092,513,513,513,513,0
20230804,124400,51229092,513,513,513,513,0
20230804,124300,51229092,513,513,513,513,0
20230804,124200,51229092,513,513,513,513,194
20230804,124100,51129570,513,512,513,512,900
20230804,124000,50668670,512,512,512,512,201
20230804,123900,50565758,509,509,509,509,0
20230804,123800,50565758,509,509,509,509,0
20230804,123700,50565758,509,509,509,509,1
20230804,123600,50565249,509,509,509,509,0
20230804,123500,50565249,509,509,509,509,8151
20230804,123400,46416390,508,508,508,508,0
20230804,123300,46416390,508,508,508,508,0
20230804,123200,46416390,508,508,508,508,0
20230804,123100,46416390,508,508,508,508,7
20230804,123000,46412834,508,508,508,508,7
20230804,122900,46409278,508,508,508,508,190
20230804,122800,46312758,509,509,509,509,1
20230804,122700,46312249,509,509,509,509,9
20230804,122600,46307668,507,507,507,507,0
20230804,122500,46307668,507,507,507,507,0
20230804,122400,46307668,507,507,507,507,0
20230804,122300,46307668,507,507,507,507,0
20230804,122200,46307668,507,509,509,507,2731
20230804,122100,44922347,508,508,508,508,0
20230804,122000,44922347,508,508,508,508,0
20230804,121900,44922347,508,508,508,508,0
20230804,121800,44922347,508,508,508,508,0
20230804,121700,44922347,508,508,508,508,1
20230804,121600,44921839,508,508,508,508,1
20230804,121500,44921331,509,508,509,508,20
20230804,121400,44911163,508,508,508,508,31
20230804,121300,44895415,509,509,509,509,301
20230804,121200,44742206,510,510,510,510,0
20230804,121100,44742206,510,510,510,510,317
20230804,121000,44580536,513,513,513,513,0
20230804,120900,44580536,513,513,513,513,9
20230804,120800,44575919,513,513,513,513,0
20230804,120700,44575919,513,513,513,513,9
20230804,120600,44571302,514,514,514,514,0
20230804,120500,44571302,514,514,514,514,0
20230804,120400,44571302,514,514,514,514,291
20230804,120300,44421728,515,514,515,514,1741
20230804,120200,43525444,513,510,513,510,12
20230804,120100,43519305,510,509,510,509,2437
20230804,120000,42276647,508,505,508,505,6407
20230804,115900,39033150,505,504,505,504,2183
20230804,115800,37931222,503,503,503,503,700
20230804,115700,37579122,502,502,502,502,11226
20230804,115600,31943670,502,502,502,502,1890
20230804,115500,30994890,502,502,502,502,0
20230804,115400,30994890,502,501,502,501,3684
20230804,115300,29146014,501,501,501,501,0
20230804,115200,29146014,501,501,501,501,357
20230804,115100,28967157,501,501,501,501,600
20230804,115000,28666557,501,501,501,501,50
20230804,114900,28641507,501,501,501,501,0
20230804,114800,28641507,501,501,501,501,0
20230804,114700,28641507,501,501,501,501,1
20230804,114600,28641006,502,502,502,502,0
20230804,114500,28641006,502,502,502,502,60
20230804,114400,28610886,500,500,500,500,10
20230804,114300,28605886,502,502,502,502,10
20230804,114200,28600866,501,501,501,501,0
20230804,114100,28600866,501,501,501,501,0
20230804,114000,28600866,501,501,501,501,0
20230804,113900,28600866,501,501,501,501,0
20230804,113800,28600866,501,501,501,501,0
20230804,113700,28600866,501,501,501,501,0
20230804,113600,28600866,501,501,501,501,0
20230804,113500,28600866,501,501,501,501,0
20230804,113400,28600866,501,501,501,501,5
20230804,113300,28598361,500,500,500,500,0
20230804,113200,28598361,500,500,500,500,0
20230804,113100,28598361,500,500,500,500,716
20230804,113000,28240361,500,500,500,500,0
20230804,112900,28240361,500,500,500,500,1
20230804,112800,28239861,500,500,500,500,7
20230804,112700,28236361,500,500,500,500,1552
20230804,112600,27460361,501,501,501,501,0
20230804,112500,27460361,501,501,501,501,0
20230804,112400,27460361,501,501,501,501,0
20230804,112300,27460361,501,501,501,501,0
20230804,112200,27460361,501,501,501,501,0
20230804,112100,27460361,501,501,501,501,1
20230804,112000,27459860,501,501,501,501,0
20230804,111900,27459860,501,500,501,500,69
20230804,111800,27425355,500,500,500,500,2000
20230804,111700,26425355,502,502,502,502,0
20230804,111600,26425355,502,502,502,502,0
20230804,111500,26425355,502,502,502,502,0
20230804,111400,26425355,502,502,502,502,0
20230804,111300,26425355,502,502,502,502,0
20230804,111200,26425355,502,502,502,502,0
20230804,111100,26425355,502,502,502,502,9
20230804,111000,26420837,500,500,500,500,0
20230804,110900,26420837,500,500,500,500,0
20230804,110800,26420837,500,500,500,500,0
20230804,110700,26420837,500,500,500,500,0
20230804,110600,26420837,500,500,500,500,0
20230804,110500,26420837,500,500,500,500,0
20230804,110400,26420837,500,500,500,500,0
20230804,110300,26420837,500,500,500,500,0
20230804,110200,26420837,500,500,500,500,0
20230804,110100,26420837,500,500,500,500,0
20230804,110000,26420837,500,500,500,500,0
20230804,105900,26420837,500,500,500,500,0
20230804,105800,26420837,500,500,500,500,1000
20230804,105700,25920837,500,500,500,500,1000
20230804,105600,25420837,501,501,501,501,0
20230804,105500,25420837,501,501,501,501,0
20230804,105400,25420837,501,501,501,501,0
20230804,105300,25420837,501,501,501,501,0
20230804,105200,25420837,501,501,501,501,0
20230804,105100,25420837,501,501,501,501,0
20230804,105000,25420837,501,501,501,501,0
20230804,104900,25420837,501,501,501,501,1
20230804,104800,25420336,501,501,501,501,0
20230804,104700,25420336,501,501,501,501,0
20230804,104600,25420336,501,501,501,501,0
20230804,104500,25420336,501,501,501,501,1
20230804,104400,25419835,500,500,500,500,11451
20230804,104300,19694335,500,500,500,500,0
20230804,104200,19694335,500,500,500,500,0
20230804,104100,19694335,500,500,500,500,1
20230804,104000,19693835,500,500,500,500,0
20230804,103900,19693835,500,500,500,500,0
20230804,103800,19693835,500,500,500,500,1
20230804,103700,19693335,500,500,500,500,0
20230804,103600,19693335,500,501,501,500,1890
20230804,103500,18747948,503,503,503,503,200
20230804,103400,18647348,503,503,503,503,0
20230804,103300,18647348,503,503,503,503,278
20230804,103200,18507514,503,503,503,503,2722
20230804,103100,17138348,503,503,503,503,20
20230804,103000,17128288,503,501,503,501,616
20230804,102900,16818470,500,500,500,500,0
20230804,102800,16818470,500,500,500,500,0
20230804,102700,16818470,500,500,500,500,0
20230804,102600,16818470,500,499,500,499,3717
20230804,102500,14960077,499,499,499,499,16
20230804,102400,14952093,499,499,499,499,11856
20230804,102300,9035949,499,499,499,499,0
20230804,102200,9035949,499,499,499,499,2047
20230804,102100,8014496,499,499,499,499,97
20230804,102000,7966093,497,497,497,497,0
20230804,101900,7966093,497,497,497,497,0
20230804,101800,7966093,497,497,497,497,0
20230804,101700,7966093,497,497,497,497,0
20230804,101600,7966093,497,497,497,497,1
20230804,101500,7965596,499,499,499,499,0
20230804,101400,7965596,499,499,499,499,0
20230804,101300,7965596,499,499,499,499,0
20230804,101200,7965596,499,499,499,499,1
20230804,101100,7965097,499,499,499,499,0
20230804,101000,7965097,499,499,499,499,0
20230804,100900,7965097,499,499,499,499,0
20230804,100800,7965097,499,499,499,499,1622
20230804,100700,7155719,499,499,499,499,1551
20230804,100600,6381770,499,498,499,498,64
20230804,100500,6349895,498,498,498,498,0
20230804,100400,6349895,498,498,498,498,0
20230804,100300,6349895,498,498,498,498,44
20230804,100200,6327983,498,498,498,498,2
20230804,100100,6326987,498,498,498,498,0
20230804,100000,6326987,498,498,498,498,1
20230804,095900,6326489,498,498,498,498,0
20230804,095800,6326489,498,497,498,497,24
20230804,095700,6314541,497,497,497,497,63
20230804,095600,6283230,497,497,497,497,60
20230804,095500,6253410,497,498,498,497,1655
20230804,095400,5430874,498,498,498,498,0
20230804,095300,5430874,498,498,498,498,1
20230804,095200,5430376,498,498,498,498,1
20230804,095100,5429878,498,498,498,498,0
20230804,095000,5429878,498,498,498,498,0
20230804,094900,5429878,498,498,498,498,403
20230804,094800,5229184,499,499,499,499,1
20230804,094700,5228685,499,499,499,499,0
20230804,094600,5228685,499,499,499,499,0
20230804,094500,5228685,499,499,499,499,1
20230804,094400,5228186,499,499,499,499,2
20230804,094300,5227188,499,499,499,499,0
20230804,094200,5227188,499,499,499,499,0
20230804,094100,5227188,499,499,499,499,1
20230804,094000,5226689,499,499,499,499,1
20230804,093900,5226190,499,499,499,499,200
20230804,093800,5126390,499,499,499,499,0
20230804,093700,5126390,499,499,499,499,43
20230804,093600,5104933,499,499,499,499,30
20230804,093500,5089963,499,499,499,499,75
20230804,093400,5052538,499,499,499,499,7
20230804,093300,5049045,499,499,499,499,8
20230804,093200,5045053,499,499,499,499,1
20230804,093100,5044554,499,499,499,499,0
20230804,093000,5044554,499,499,499,499,112
20230804,092900,4988666,499,499,499,499,0
20230804,092800,4988666,499,499,499,499,0
20230804,092700,4988666,499,499,499,499,0
20230804,092600,4988666,499,499,499,499,50
20230804,092500,4963716,499,499,499,499,2100
20230804,092400,3915816,499,499,499,499,251
20230804,092300,3790567,499,499,499,499,2
20230804,092200,3789569,499,499,499,499,0
20230804,092100,3789569,499,499,499,499,100
20230804,092000,3739669,499,499,499,499,2
20230804,091900,3738671,499,499,499,499,0
20230804,091800,3738671,499,499,499,499,20
20230804,091700,3728691,499,499,499,499,0
20230804,091600,3728691,499,498,499,498,178
20230804,091500,3640046,498,498,498,498,0
20230804,091400,3640046,498,498,498,498,1
20230804,091300,3639548,498,498,498,498,0
20230804,091200,3639548,498,498,498,498,50
20230804,091100,3614648,498,497,498,497,527
20230804,091000,3352253,494,494,494,494,0
20230804,090900,3352253,494,494,494,494,0
20230804,090800,3352253,494,494,494,494,95
20230804,090700,3305323,498,494,498,494,671
20230804,090600,2971780,493,496,496,493,649
20230804,090500,2651332,496,496,496,496,0
20230804,090400,2651332,496,496,496,496,1
20230804,090300,2650836,494,494,494,494,0
20230804,090200,2650836,494,494,494,494,215
20230804,090100,2544626,494,494,494,494,1
20230804,090000,2544132,492,492,492,492,5171