stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184700,319399431,550,550,550,550,78380
20230905,184600,319399431,550,550,550,550,0
20230905,184500,319399431,550,550,550,550,0
20230905,184400,319399431,550,550,550,550,0
20230905,184300,319399431,550,550,550,550,0
20230905,184200,319399431,550,550,550,550,0
20230905,184100,319399431,550,550,550,550,0
20230905,184000,319399431,550,550,550,550,0
20230905,183900,319399431,550,550,550,550,0
20230905,183800,319399431,550,550,550,550,0
20230905,183700,319399431,550,550,550,550,0
20230905,183600,319399431,550,550,550,550,0
20230905,183500,319399431,550,550,550,550,0
20230905,183400,319399431,550,550,550,550,0
20230905,183300,319399431,550,550,550,550,0
20230905,183200,319399431,550,550,550,550,0
20230905,183100,319399431,550,550,550,550,0
20230905,183000,319399431,550,550,550,550,0
20230905,182900,319399431,550,550,550,550,0
20230905,182800,319399431,550,550,550,550,0
20230905,182700,319399431,550,550,550,550,0
20230905,182600,319399431,550,550,550,550,0
20230905,182500,319399431,550,550,550,550,0
20230905,182400,319399431,550,550,550,550,0
20230905,182300,319399431,550,550,550,550,0
20230905,182200,319399431,550,550,550,550,0
20230905,182100,319399431,550,550,550,550,0
20230905,182000,319399431,550,550,550,550,0
20230905,181900,319399431,550,550,550,550,0
20230905,181800,319399431,550,550,550,550,0
20230905,181700,319399431,550,550,550,550,78380
20230905,181600,319399431,550,550,550,550,0
20230905,181500,319399431,550,550,550,550,0
20230905,181400,319399431,550,550,550,550,0
20230905,181300,319399431,550,550,550,550,0
20230905,181200,319399431,550,550,550,550,0
20230905,181100,319399431,550,550,550,550,0
20230905,181000,319399431,550,550,550,550,0
20230905,180900,319399431,550,550,550,550,0
20230905,180800,319399431,550,550,550,550,0
20230905,180700,319399431,550,550,550,550,0
20230905,180600,319399431,550,550,550,550,0
20230905,180500,319399431,550,550,550,550,0
20230905,180400,319399431,550,550,550,550,0
20230905,180300,319399431,550,550,550,550,0
20230905,180200,319399431,550,550,550,550,0
20230905,180100,319399431,550,550,550,550,0
20230905,180000,319399431,550,550,550,550,0
20230905,175900,319399431,550,550,550,550,0
20230905,175800,319399431,550,550,550,550,0
20230905,175700,319399431,550,550,550,550,0
20230905,175600,319399431,550,550,550,550,0
20230905,175500,319399431,550,550,550,550,0
20230905,175400,319399431,550,550,550,550,0
20230905,175300,319399431,550,550,550,550,0
20230905,175200,319399431,550,550,550,550,0
20230905,175100,319399431,550,550,550,550,0
20230905,175000,319399431,550,550,550,550,0
20230905,174900,319399431,550,550,550,550,0
20230905,174800,319399431,550,550,550,550,0
20230905,174700,319399431,550,550,550,550,78380
20230905,174600,319399431,550,550,550,550,0
20230905,174500,319399431,550,550,550,550,0
20230905,174400,319399431,550,550,550,550,0
20230905,174300,319399431,550,550,550,550,0
20230905,174200,319399431,550,550,550,550,0
20230905,174100,319399431,550,550,550,550,0
20230905,174000,319399431,550,550,550,550,0
20230905,173900,319399431,550,550,550,550,0
20230905,173800,319399431,550,550,550,550,0
20230905,173700,319399431,550,550,550,550,0
20230905,173600,319399431,550,550,550,550,0
20230905,173500,319399431,550,550,550,550,0
20230905,173400,319399431,550,550,550,550,0
20230905,173300,319399431,550,550,550,550,0
20230905,173200,319399431,550,550,550,550,0
20230905,173100,319399431,550,550,550,550,0
20230905,173000,319399431,550,550,550,550,0
20230905,172900,319399431,550,550,550,550,0
20230905,172800,319399431,550,550,550,550,0
20230905,172700,319399431,550,550,550,550,0
20230905,172600,319399431,550,550,550,550,0
20230905,172500,319399431,550,550,550,550,0
20230905,172400,319399431,550,550,550,550,0
20230905,172300,319399431,550,550,550,550,0
20230905,172200,319399431,550,550,550,550,0
20230905,172100,319399431,550,550,550,550,0
20230905,172000,319399431,550,550,550,550,0
20230905,171900,319399431,550,550,550,550,0
20230905,171800,319399431,550,550,550,550,0
20230905,171700,319399431,550,550,550,550,78380
20230905,171600,319399431,550,550,550,550,0
20230905,171500,319399431,550,550,550,550,0
20230905,171400,319399431,550,550,550,550,0
20230905,171300,319399431,550,550,550,550,0
20230905,171200,319399431,550,550,550,550,0
20230905,171100,319399431,550,550,550,550,0
20230905,171000,319399431,550,550,550,550,0
20230905,170900,319399431,550,550,550,550,0
20230905,170800,319399431,550,550,550,550,0
20230905,170700,319399431,550,550,550,550,0
20230905,170600,319399431,550,550,550,550,0
20230905,170500,319399431,550,550,550,550,0
20230905,170400,319399431,550,550,550,550,0
20230905,170300,319399431,550,550,550,550,0
20230905,170200,319399431,550,550,550,550,0
20230905,170100,319399431,550,550,550,550,0
20230905,170000,319399431,550,550,550,550,0
20230905,165900,319399431,550,550,550,550,0
20230905,165800,319399431,550,550,550,550,0
20230905,165700,319399431,550,550,550,550,0
20230905,165600,319399431,550,550,550,550,0
20230905,165500,319399431,550,550,550,550,0
20230905,165400,319399431,550,550,550,550,0
20230905,165300,319399431,550,550,550,550,0
20230905,165200,319399431,550,550,550,550,0
20230905,165100,319399431,550,550,550,550,0
20230905,165000,319399431,550,550,550,550,0
20230905,164900,319399431,550,550,550,550,0
20230905,164800,319399431,550,550,550,550,0
20230905,164700,319399431,550,550,550,550,78380
20230905,164600,319399431,550,550,550,550,0
20230905,164500,319399431,550,550,550,550,0
20230905,164400,319399431,550,550,550,550,0
20230905,164300,319399431,550,550,550,550,0
20230905,164200,319399431,550,550,550,550,0
20230905,164100,319399431,550,550,550,550,0
20230905,164000,319399431,550,550,550,550,0
20230905,163900,319399431,550,550,550,550,0
20230905,163800,319399431,550,550,550,550,0
20230905,163700,319399431,550,550,550,550,0
20230905,163600,319399431,550,550,550,550,0
20230905,163500,319399431,550,550,550,550,0
20230905,163400,319399431,550,550,550,550,0
20230905,163300,319399431,550,550,550,550,0
20230905,163200,319399431,550,550,550,550,0
20230905,163100,319399431,550,550,550,550,0
20230905,163000,319399431,550,550,550,550,0
20230905,162900,319399431,550,550,550,550,0
20230905,162800,319399431,550,550,550,550,0
20230905,162700,319399431,550,550,550,550,0
20230905,162600,319399431,550,550,550,550,0
20230905,162500,319399431,550,550,550,550,0
20230905,162400,319399431,550,550,550,550,0
20230905,162300,319399431,550,550,550,550,0
20230905,162200,319399431,550,550,550,550,0
20230905,162100,319399431,550,550,550,550,0
20230905,162000,319399431,550,550,550,550,0
20230905,161900,319399431,550,550,550,550,0
20230905,161800,319399431,550,550,550,550,0
20230905,161700,319399431,550,550,550,550,78380
20230905,161600,319399431,550,550,550,550,0
20230905,161500,319399431,550,550,550,550,0
20230905,161400,319399431,550,550,550,550,0
20230905,161300,319399431,550,550,550,550,0
20230905,161200,319399431,550,550,550,550,0
20230905,161100,319399431,550,550,550,550,0
20230905,161000,319399431,550,550,550,550,0
20230905,160900,319399431,550,550,550,550,0
20230905,160800,319399431,550,550,550,550,0
20230905,160700,319399431,550,550,550,550,0
20230905,160600,319399431,550,550,550,550,0
20230905,160500,319399431,550,550,550,550,0
20230905,160400,319399431,550,550,550,550,0
20230905,160300,319399431,550,550,550,550,0
20230905,160200,319399431,550,550,550,550,0
20230905,160100,319399431,550,550,550,550,0
20230905,160000,319399431,550,550,550,550,0
20230905,155900,319399431,550,550,550,550,0
20230905,155800,319399431,550,550,550,550,0
20230905,155700,319399431,550,550,550,550,0
20230905,155600,319399431,550,550,550,550,0
20230905,155500,319399431,550,550,550,550,0
20230905,155400,319399431,550,550,550,550,0
20230905,155300,319399431,550,550,550,550,0
20230905,155200,319399431,550,550,550,550,0
20230905,155100,319399431,550,550,550,550,0
20230905,155000,319399431,550,550,550,550,0
20230905,154900,319399431,550,550,550,550,0
20230905,154800,319399431,550,550,550,550,0
20230905,154700,319399431,550,550,550,550,78380
20230905,154600,319399431,550,550,550,550,0
20230905,154500,319399431,550,550,550,550,0
20230905,154400,319399431,550,550,550,550,0
20230905,154300,319399431,550,550,550,550,0
20230905,154200,319399431,550,550,550,550,0
20230905,154100,319399431,550,550,550,550,0
20230905,154000,319399431,550,550,550,550,0
20230905,153900,319399431,550,550,550,550,0
20230905,153800,319399431,550,550,550,550,0
20230905,153700,319399431,550,550,550,550,0
20230905,153600,319399431,550,550,550,550,0
20230905,153500,319399431,550,550,550,550,0
20230905,153400,319399431,550,550,550,550,0
20230905,153300,319399431,550,550,550,550,0
20230905,153200,319399431,550,550,550,550,0
20230905,153100,319399431,550,550,550,550,0
20230905,153000,319399431,550,550,550,550,78380
20230905,152900,276290431,540,540,540,540,0
20230905,152800,276290431,540,540,540,540,0
20230905,152700,276290431,540,540,540,540,0
20230905,152600,276290431,540,540,540,540,0
20230905,152500,276290431,540,540,540,540,0
20230905,152400,276290431,540,540,540,540,0
20230905,152300,276290431,540,540,540,540,0
20230905,152200,276290431,540,540,540,540,0
20230905,152100,276290431,540,540,540,540,0
20230905,152000,276290431,540,540,540,540,0
20230905,151900,276290431,540,540,548,539,85464
20230905,151800,230039929,540,540,541,538,25046
20230905,151700,216536863,540,537,541,535,63640
20230905,151600,182195462,537,532,537,531,17172
20230905,151500,173034655,532,530,532,530,6555
20230905,151400,169550446,530,533,534,529,6411
20230905,151300,166152833,533,530,533,529,30935
20230905,151200,149737854,528,530,532,527,17492
20230905,151100,140463190,530,523,532,522,17912
20230905,151000,131010673,528,517,532,517,89632
20230905,150900,84024929,520,518,522,518,26097
20230905,150800,70462524,518,519,519,517,2631
20230905,150700,69099430,518,514,518,514,4166
20230905,150600,66953717,515,513,515,513,6013
20230905,150500,63863928,513,513,513,511,19
20230905,150400,63854183,513,513,513,513,2
20230905,150300,63853157,513,513,513,513,3
20230905,150200,63851618,513,514,514,513,3
20230905,150100,63850078,514,514,514,514,2
20230905,150000,63849050,514,514,514,514,3
20230905,145900,63847508,514,511,514,508,5003
20230905,145800,61302617,514,514,514,514,2
20230905,145700,61301589,514,514,514,514,3
20230905,145600,61300047,514,511,514,511,52
20230905,145500,61273469,514,514,514,514,13
20230905,145400,61266787,514,514,514,514,2
20230905,145300,61265759,513,514,514,513,2
20230905,145200,61264732,514,514,514,514,3
20230905,145100,61263190,514,514,514,514,2
20230905,145000,61262162,514,514,514,514,203
20230905,144900,61157820,514,514,514,514,2
20230905,144800,61156792,514,514,514,514,2
20230905,144700,61155764,510,513,514,510,744
20230905,144600,60775890,513,513,513,513,2
20230905,144500,60774864,513,513,513,513,3
20230905,144400,60773325,513,513,513,513,2
20230905,144300,60772299,513,512,513,512,532
20230905,144200,60499914,513,513,514,513,11
20230905,144100,60494268,514,513,514,513,9
20230905,144000,60489649,514,514,514,513,201
20230905,143900,60386533,514,514,514,514,1
20230905,143800,60386019,514,514,514,514,5
20230905,143700,60383449,514,514,514,514,278
20230905,143600,60240557,514,515,515,513,354
20230905,143500,60058608,514,514,515,514,216
20230905,143400,59947583,515,515,515,514,24
20230905,143300,59935244,515,514,515,514,179
20230905,143200,59843129,514,514,514,514,2911
20230905,143100,58346875,514,514,514,514,2
20230905,143000,58345847,514,514,514,514,1
20230905,142900,58345333,514,514,514,513,203
20230905,142800,58240992,514,514,514,514,3
20230905,142700,58239450,515,514,515,514,4
20230905,142600,58237392,511,514,514,511,12
20230905,142500,58231254,514,514,514,514,3
20230905,142400,58229712,514,514,514,514,1
20230905,142300,58229198,514,514,514,514,2
20230905,142200,58228170,514,514,514,514,3
20230905,142100,58226628,514,514,514,514,2
20230905,142000,58225600,514,514,514,514,1
20230905,141900,58225086,514,514,514,514,3
20230905,141800,58223544,514,514,514,514,2
20230905,141700,58222516,514,514,514,514,3
20230905,141600,58220974,514,514,514,514,2
20230905,141500,58219946,514,513,514,513,38
20230905,141400,58200451,514,514,514,514,3
20230905,141300,58198909,514,514,514,514,2
20230905,141200,58197881,514,514,514,514,3
20230905,141100,58196339,513,513,513,513,548
20230905,141000,57915215,513,510,513,510,8
20230905,140900,57911123,513,512,513,512,2003
20230905,140800,56884339,512,509,512,509,3103
20230905,140700,55301608,513,513,513,513,3
20230905,140600,55300069,513,510,513,510,5001
20230905,140500,52740211,510,508,510,508,23939
20230905,140400,40559695,508,508,508,508,3
20230905,140300,40558171,508,508,508,508,2
20230905,140200,40557155,508,508,508,508,3
20230905,140100,40555631,508,508,508,508,1
20230905,140000,40555123,508,508,508,508,2
20230905,135900,40554107,508,508,508,508,3
20230905,135800,40552583,508,508,508,508,2
20230905,135700,40551567,508,508,508,508,4
20230905,135600,40549535,508,508,508,508,11112
20230905,135500,34904639,507,507,508,507,1335
20230905,135400,34227792,508,507,508,507,5
20230905,135300,34225253,508,507,508,507,4
20230905,135200,34223222,508,508,508,507,43
20230905,135100,34201380,508,508,508,508,3
20230905,135000,34199856,508,508,508,508,12
20230905,134900,34193760,508,508,508,508,3
20230905,134800,34192236,508,508,508,508,2
20230905,134700,34191220,508,508,508,508,2
20230905,134600,34190204,508,508,508,508,3
20230905,134500,34188680,508,507,508,507,6
20230905,134400,34185635,508,507,508,507,42
20230905,134300,34164338,508,507,508,507,39
20230905,134200,34144564,508,507,508,507,1040
20230905,134100,33617281,508,507,508,507,11
20230905,134000,33611701,508,507,508,507,17
20230905,133900,33603080,508,508,508,507,211
20230905,133800,33495899,508,508,508,508,1
20230905,133700,33495391,508,508,508,508,2
20230905,133600,33494375,508,508,508,508,3
20230905,133500,33492851,508,508,508,508,2
20230905,133400,33491835,508,508,508,508,3
20230905,133300,33490311,508,508,508,508,1
20230905,133200,33489803,508,507,508,507,6
20230905,133100,33486758,508,507,508,507,33
20230905,133000,33470024,508,507,508,507,59
20230905,132900,33440109,508,507,508,507,764
20230905,132800,33052760,507,507,507,507,1
20230905,132700,33052253,507,507,507,507,2
20230905,132600,33051239,507,507,507,507,3
20230905,132500,33049718,507,507,507,507,2
20230905,132400,33048704,507,507,507,507,3
20230905,132300,33047183,507,507,507,507,1
20230905,132200,33046676,507,507,507,507,2
20230905,132100,33045662,507,507,507,507,3
20230905,132000,33044141,507,507,507,507,1
20230905,131900,33043634,507,507,507,507,4
20230905,131800,33041606,507,507,507,507,1
20230905,131700,33041099,507,506,507,506,6
20230905,131600,33038061,507,506,507,506,7
20230905,131500,33034516,506,507,507,506,105
20230905,131400,32981285,507,507,507,506,7
20230905,131300,32977737,507,507,507,507,1
20230905,131200,32977230,507,507,507,507,13
20230905,131100,32970639,507,506,507,506,7
20230905,131000,32967094,507,506,507,506,8
20230905,130900,32963045,507,507,507,506,108
20230905,130800,32908290,507,507,507,507,3
20230905,130700,32906769,507,507,507,507,3
20230905,130600,32905248,508,508,508,508,3
20230905,130500,32903724,508,508,508,508,1
20230905,130400,32903216,507,507,507,507,1
20230905,130300,32902709,507,507,507,506,245
20230905,130200,32778736,507,507,507,507,2
20230905,130100,32777722,507,507,508,507,118
20230905,130000,32717893,507,508,508,507,11
20230905,125900,32712315,508,508,508,507,202
20230905,125800,32609701,508,508,508,507,65
20230905,125700,32576683,509,509,509,509,1
20230905,125600,32576174,509,509,509,509,4
20230905,125500,32574138,509,509,509,509,2
20230905,125400,32573120,508,509,509,508,3
20230905,125300,32571594,509,509,509,509,4
20230905,125200,32569558,510,510,510,510,1
20230905,125100,32569048,510,510,510,510,4
20230905,125000,32567008,510,510,510,510,2
20230905,124900,32565988,509,508,509,508,515
20230905,124800,32303867,509,508,509,508,17
20230905,124700,32295228,508,509,509,508,365
20230905,124600,32109757,509,509,509,509,23
20230905,124500,32098050,509,509,509,509,2
20230905,124400,32097032,509,509,509,509,2
20230905,124300,32096014,509,509,509,509,3
20230905,124200,32094487,509,509,509,509,1
20230905,124100,32093978,509,509,509,509,3
20230905,124000,32092451,509,509,509,509,2
20230905,123900,32091433,509,509,509,509,2
20230905,123800,32090415,509,509,509,509,3
20230905,123700,32088888,509,509,509,509,1
20230905,123600,32088379,509,509,509,509,3
20230905,123500,32086852,509,509,509,509,2
20230905,123400,32085834,509,509,509,509,2
20230905,123300,32084816,509,509,509,509,3
20230905,123200,32083289,508,508,508,508,1886
20230905,123100,31125201,508,508,508,508,3
20230905,123000,31123677,508,508,508,508,3
20230905,122900,31122153,509,509,509,509,1
20230905,122800,31121644,509,508,509,508,3
20230905,122700,31120118,508,506,508,506,9
20230905,122600,31115562,507,507,507,507,2
20230905,122500,31114548,508,508,508,508,3
20230905,122400,31113024,508,508,508,508,1
20230905,122300,31112516,508,508,508,508,4
20230905,122200,31110484,508,508,508,508,1
20230905,122100,31109976,508,508,508,508,2
20230905,122000,31108960,508,508,508,508,3
20230905,121900,31107436,508,508,508,508,1
20230905,121800,31106928,508,507,508,507,4
20230905,121700,31104897,507,507,507,507,2
20230905,121600,31103883,507,506,507,506,147
20230905,121500,31029499,507,507,507,507,3
20230905,121400,31027978,507,507,507,507,270
20230905,121300,30891088,509,508,509,508,6
20230905,121200,30888037,509,509,509,509,102
20230905,121100,30836119,509,509,509,509,2
20230905,121000,30835101,509,509,509,509,3
20230905,120900,30833574,506,506,509,506,5
20230905,120800,30831041,509,509,509,509,3
20230905,120700,30829514,509,509,509,509,2
20230905,120600,30828496,509,509,509,509,1
20230905,120500,30827987,509,509,509,509,4
20230905,120400,30825951,509,509,509,509,1
20230905,120300,30825442,509,509,509,506,4
20230905,120200,30823409,509,509,509,509,7
20230905,120100,30819846,509,509,509,509,1
20230905,120000,30819337,509,509,509,509,4
20230905,115900,30817301,509,509,509,509,5
20230905,115800,30814756,509,509,509,509,4
20230905,115700,30812720,509,509,509,509,2
20230905,115600,30811702,509,509,509,509,1
20230905,115500,30811193,509,509,509,509,3
20230905,115400,30809666,509,509,509,509,2
20230905,115300,30808648,509,509,509,509,3
20230905,115200,30807121,509,509,509,509,2
20230905,115100,30806103,509,509,509,509,1
20230905,115000,30805594,509,509,509,509,3
20230905,114900,30804067,509,509,509,509,2
20230905,114800,30803049,509,509,509,509,3
20230905,114700,30801522,509,509,509,509,2
20230905,114600,30800504,509,509,509,509,1
20230905,114500,30799995,509,509,509,509,3
20230905,114400,30798468,509,509,509,509,4
20230905,114300,30796432,509,509,509,509,1
20230905,114200,30795923,509,509,509,509,2
20230905,114100,30794905,508,508,508,508,2
20230905,114000,30793889,509,509,509,509,0
20230905,113900,30793889,509,506,509,506,24
20230905,113800,30781699,508,505,508,505,4
20230905,113700,30779674,503,504,504,503,40
20230905,113600,30759553,504,504,504,504,1
20230905,113500,30759049,504,504,504,503,8
20230905,113400,30755018,503,503,503,503,30
20230905,113300,30739928,503,503,503,503,0
20230905,113200,30739928,503,503,503,503,0
20230905,113100,30739928,503,503,503,503,1
20230905,113000,30739425,504,504,504,504,1
20230905,112900,30738921,503,503,503,503,0
20230905,112800,30738921,503,503,503,503,9
20230905,112700,30734394,503,503,503,503,4
20230905,112600,30732382,503,503,504,503,244
20230905,112500,30609488,503,503,504,503,624
20230905,112400,30295016,503,504,504,503,72
20230905,112300,30258730,504,504,504,504,0
20230905,112200,30258730,504,504,504,504,0
20230905,112100,30258730,504,504,504,504,0
20230905,112000,30258730,504,504,504,504,0
20230905,111900,30258730,504,504,504,504,0
20230905,111800,30258730,504,504,504,504,0
20230905,111700,30258730,504,504,504,504,0
20230905,111600,30258730,504,504,504,504,1
20230905,111500,30258226,502,502,502,502,0
20230905,111400,30258226,502,502,502,502,0
20230905,111300,30258226,502,502,502,502,0
20230905,111200,30258226,502,503,503,502,6133
20230905,111100,27173864,504,504,504,504,0
20230905,111000,27173864,504,503,504,503,5550
20230905,110900,24378272,504,504,504,504,3695
20230905,110800,22515992,504,505,505,504,1088
20230905,110700,21966591,506,506,506,505,177
20230905,110600,21877035,506,506,506,506,0
20230905,110500,21877035,506,506,506,506,0
20230905,110400,21877035,506,506,506,506,0
20230905,110300,21877035,506,506,506,506,0
20230905,110200,21877035,506,506,506,506,0
20230905,110100,21877035,506,506,506,506,1133
20230905,110000,21303737,506,506,506,506,0
20230905,105900,21303737,506,506,506,506,0
20230905,105800,21303737,506,506,506,506,0
20230905,105700,21303737,506,506,506,506,5000
20230905,105600,18773737,506,506,506,506,0
20230905,105500,18773737,506,506,506,506,0
20230905,105400,18773737,506,506,506,506,1
20230905,105300,18773231,506,507,507,506,3001
20230905,105200,17252725,504,504,504,504,0
20230905,105100,17252725,504,504,504,504,5307
20230905,105000,14577997,504,504,504,504,5
20230905,104900,14575477,504,504,504,504,36
20230905,104800,14557333,504,504,504,504,8
20230905,104700,14553301,504,504,504,504,94
20230905,104600,14505925,504,504,504,504,12
20230905,104500,14499877,504,504,504,504,0
20230905,104400,14499877,504,504,504,504,0
20230905,104300,14499877,504,504,504,504,200
20230905,104200,14399077,504,504,504,504,43
20230905,104100,14377405,504,505,505,504,752
20230905,104000,13998389,505,505,505,505,52
20230905,103900,13972129,505,505,505,505,101
20230905,103800,13921124,505,505,505,505,0
20230905,103700,13921124,505,505,505,505,2705
20230905,103600,12555099,505,505,505,505,0
20230905,103500,12555099,505,505,505,505,1
20230905,103400,12554594,505,505,505,505,0
20230905,103300,12554594,505,505,506,505,11130
20230905,103200,6933925,505,505,505,505,0
20230905,103100,6933925,505,505,505,505,0
20230905,103000,6933925,505,505,505,505,0
20230905,102900,6933925,505,505,505,505,0
20230905,102800,6933925,505,505,505,505,0
20230905,102700,6933925,505,505,505,505,0
20230905,102600,6933925,505,505,505,505,0
20230905,102500,6933925,505,505,505,505,0
20230905,102400,6933925,505,505,505,505,1
20230905,102300,6933420,504,505,505,504,559
20230905,102200,6651637,505,505,505,505,0
20230905,102100,6651637,505,505,505,505,0
20230905,102000,6651637,505,505,505,505,0
20230905,101900,6651637,505,505,505,505,9
20230905,101800,6647092,505,505,505,505,76
20230905,101700,6608712,506,505,506,505,169
20230905,101600,6523267,505,505,505,505,1921
20230905,101500,5553162,505,505,505,505,18
20230905,101400,5544072,505,505,505,505,1
20230905,101300,5543567,505,505,505,505,491
20230905,101200,5295612,505,505,505,505,76
20230905,101100,5257232,506,506,506,506,0
20230905,101000,5257232,506,506,506,506,368
20230905,100900,5071024,507,507,507,507,1
20230905,100800,5070517,507,507,507,507,0
20230905,100700,5070517,507,507,507,507,20
20230905,100600,5060377,507,507,507,507,0
20230905,100500,5060377,507,507,507,507,0
20230905,100400,5060377,507,507,507,507,0
20230905,100300,5060377,507,507,507,507,0
20230905,100200,5060377,507,507,507,507,1
20230905,100100,5059870,507,507,507,507,0
20230905,100000,5059870,507,507,507,507,0
20230905,095900,5059870,507,507,507,507,0
20230905,095800,5059870,507,507,507,507,38
20230905,095700,5040604,507,507,507,507,0
20230905,095600,5040604,507,507,507,507,0
20230905,095500,5040604,507,507,507,507,0
20230905,095400,5040604,507,507,507,507,1
20230905,095300,5040097,507,507,507,507,0
20230905,095200,5040097,507,507,507,507,0
20230905,095100,5040097,507,507,507,507,0
20230905,095000,5040097,507,507,507,507,20
20230905,094900,5029957,507,507,507,507,500
20230905,094800,4776457,507,507,507,507,298
20230905,094700,4625371,507,507,507,507,0
20230905,094600,4625371,507,507,507,507,50
20230905,094500,4600021,507,507,507,507,90
20230905,094400,4554391,507,507,507,507,42
20230905,094300,4533097,507,507,507,507,0
20230905,094200,4533097,507,507,507,507,1
20230905,094100,4532590,507,507,507,507,0
20230905,094000,4532590,507,507,507,507,0
20230905,093900,4532590,507,507,507,507,2
20230905,093800,4531576,506,506,506,506,6
20230905,093700,4528540,507,507,507,507,207
20230905,093600,4423591,507,508,508,507,9
20230905,093500,4419021,508,506,508,506,180
20230905,093400,4327881,507,508,508,507,78
20230905,093300,4288307,508,507,508,507,236
20230905,093200,4168430,507,506,507,506,11
20230905,093100,4162854,507,508,508,507,92
20230905,093000,4116200,508,508,508,508,0
20230905,092900,4116200,508,508,508,508,0
20230905,092800,4116200,508,508,508,508,1
20230905,092700,4115692,508,508,508,508,100
20230905,092600,4064892,508,508,508,508,7
20230905,092500,4061336,508,508,508,508,0
20230905,092400,4061336,508,508,508,508,0
20230905,092300,4061336,508,508,508,508,101
20230905,092200,4010028,509,509,509,509,1
20230905,092100,4009519,510,510,510,510,1
20230905,092000,4009009,511,511,511,511,1
20230905,091900,4008498,511,511,511,511,0
20230905,091800,4008498,511,511,511,511,0
20230905,091700,4008498,511,511,511,511,315
20230905,091600,3847533,511,511,511,511,0
20230905,091500,3847533,511,511,511,511,4
20230905,091400,3845489,511,510,511,510,19
20230905,091300,3835791,510,508,510,508,105
20230905,091200,3782441,508,508,508,508,501
20230905,091100,3527933,510,510,510,510,0
20230905,091000,3527933,510,510,510,510,1
20230905,090900,3527423,508,508,508,508,0
20230905,090800,3527423,508,508,508,508,0
20230905,090700,3527423,508,508,508,508,913
20230905,090600,3063619,510,510,510,510,0
20230905,090500,3063619,510,510,510,510,60
20230905,090400,3033019,510,510,510,510,1
20230905,090300,3032509,510,513,513,510,2
20230905,090200,3031486,509,509,509,509,449
20230905,090100,2802945,503,503,503,503,927
20230905,090000,2336664,501,501,501,501,4664