stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185500,37843856,774,774,774,774,1390
20230814,185400,37843856,774,774,774,774,0
20230814,185300,37843856,774,774,774,774,0
20230814,185200,37843856,774,774,774,774,0
20230814,185100,37843856,774,774,774,774,0
20230814,185000,37843856,774,774,774,774,0
20230814,184900,37843856,774,774,774,774,0
20230814,184800,37843856,774,774,774,774,0
20230814,184700,37843856,774,774,774,774,0
20230814,184600,37843856,774,774,774,774,0
20230814,184500,37843856,774,774,774,774,0
20230814,184400,37843856,774,774,774,774,0
20230814,184300,37843856,774,774,774,774,0
20230814,184200,37843856,774,774,774,774,0
20230814,184100,37843856,774,774,774,774,0
20230814,184000,37843856,774,774,774,774,0
20230814,183900,37843856,774,774,774,774,0
20230814,183800,37843856,774,774,774,774,0
20230814,183700,37843856,774,774,774,774,0
20230814,183600,37843856,774,774,774,774,0
20230814,183500,37843856,774,774,774,774,0
20230814,183400,37843856,774,774,774,774,0
20230814,183300,37843856,774,774,774,774,0
20230814,183200,37843856,774,774,774,774,0
20230814,183100,37843856,774,774,774,774,0
20230814,183000,37843856,774,774,774,774,0
20230814,182900,37843856,774,774,774,774,0
20230814,182800,37843856,774,774,774,774,0
20230814,182700,37843856,774,774,774,774,0
20230814,182600,37843856,774,774,774,774,0
20230814,182500,37843856,774,774,774,774,1390
20230814,182400,37843856,774,774,774,774,0
20230814,182300,37843856,774,774,774,774,0
20230814,182200,37843856,774,774,774,774,0
20230814,182100,37843856,774,774,774,774,0
20230814,182000,37843856,774,774,774,774,0
20230814,181900,37843856,774,774,774,774,0
20230814,181800,37843856,774,774,774,774,0
20230814,181700,37843856,774,774,774,774,0
20230814,181600,37843856,774,774,774,774,0
20230814,181500,37843856,774,774,774,774,0
20230814,181400,37843856,774,774,774,774,0
20230814,181300,37843856,774,774,774,774,0
20230814,181200,37843856,774,774,774,774,0
20230814,181100,37843856,774,774,774,774,0
20230814,181000,37843856,774,774,774,774,0
20230814,180900,37843856,774,774,774,774,0
20230814,180800,37843856,774,774,774,774,0
20230814,180700,37843856,774,774,774,774,0
20230814,180600,37843856,774,774,774,774,0
20230814,180500,37843856,774,774,774,774,0
20230814,180400,37843856,774,774,774,774,0
20230814,180300,37843856,774,774,774,774,0
20230814,180200,37843856,774,774,774,774,0
20230814,180100,37843856,774,774,774,774,0
20230814,180000,37843856,774,774,774,774,0
20230814,175900,37843856,774,774,774,774,0
20230814,175800,37843856,774,774,774,774,0
20230814,175700,37843856,774,774,774,774,0
20230814,175600,37843856,774,774,774,774,0
20230814,175500,37843856,774,774,774,774,1390
20230814,175400,37843856,774,774,774,774,0
20230814,175300,37843856,774,774,774,774,0
20230814,175200,37843856,774,774,774,774,0
20230814,175100,37843856,774,774,774,774,0
20230814,175000,37843856,774,774,774,774,0
20230814,174900,37843856,774,774,774,774,0
20230814,174800,37843856,774,774,774,774,0
20230814,174700,37843856,774,774,774,774,0
20230814,174600,37843856,774,774,774,774,0
20230814,174500,37843856,774,774,774,774,0
20230814,174400,37843856,774,774,774,774,0
20230814,174300,37843856,774,774,774,774,0
20230814,174200,37843856,774,774,774,774,0
20230814,174100,37843856,774,774,774,774,0
20230814,174000,37843856,774,774,774,774,0
20230814,173900,37843856,774,774,774,774,0
20230814,173800,37843856,774,774,774,774,0
20230814,173700,37843856,774,774,774,774,0
20230814,173600,37843856,774,774,774,774,0
20230814,173500,37843856,774,774,774,774,0
20230814,173400,37843856,774,774,774,774,0
20230814,173300,37843856,774,774,774,774,0
20230814,173200,37843856,774,774,774,774,0
20230814,173100,37843856,774,774,774,774,0
20230814,173000,37843856,774,774,774,774,0
20230814,172900,37843856,774,774,774,774,0
20230814,172800,37843856,774,774,774,774,0
20230814,172700,37843856,774,774,774,774,0
20230814,172600,37843856,774,774,774,774,0
20230814,172500,37843856,774,774,774,774,1390
20230814,172400,37843856,774,774,774,774,0
20230814,172300,37843856,774,774,774,774,0
20230814,172200,37843856,774,774,774,774,0
20230814,172100,37843856,774,774,774,774,0
20230814,172000,37843856,774,774,774,774,0
20230814,171900,37843856,774,774,774,774,0
20230814,171800,37843856,774,774,774,774,0
20230814,171700,37843856,774,774,774,774,0
20230814,171600,37843856,774,774,774,774,0
20230814,171500,37843856,774,774,774,774,0
20230814,171400,37843856,774,774,774,774,0
20230814,171300,37843856,774,774,774,774,0
20230814,171200,37843856,774,774,774,774,0
20230814,171100,37843856,774,774,774,774,0
20230814,171000,37843856,774,774,774,774,0
20230814,170900,37843856,774,774,774,774,0
20230814,170800,37843856,774,774,774,774,0
20230814,170700,37843856,774,774,774,774,0
20230814,170600,37843856,774,774,774,774,0
20230814,170500,37843856,774,774,774,774,0
20230814,170400,37843856,774,774,774,774,0
20230814,170300,37843856,774,774,774,774,0
20230814,170200,37843856,774,774,774,774,0
20230814,170100,37843856,774,774,774,774,0
20230814,170000,37843856,774,774,774,774,0
20230814,165900,37843856,774,774,774,774,0
20230814,165800,37843856,774,774,774,774,0
20230814,165700,37843856,774,774,774,774,0
20230814,165600,37843856,774,774,774,774,0
20230814,165500,37843856,774,774,774,774,1390
20230814,165400,37843856,774,774,774,774,0
20230814,165300,37843856,774,774,774,774,0
20230814,165200,37843856,774,774,774,774,0
20230814,165100,37843856,774,774,774,774,0
20230814,165000,37843856,774,774,774,774,0
20230814,164900,37843856,774,774,774,774,0
20230814,164800,37843856,774,774,774,774,0
20230814,164700,37843856,774,774,774,774,0
20230814,164600,37843856,774,774,774,774,0
20230814,164500,37843856,774,774,774,774,0
20230814,164400,37843856,774,774,774,774,0
20230814,164300,37843856,774,774,774,774,0
20230814,164200,37843856,774,774,774,774,0
20230814,164100,37843856,774,774,774,774,0
20230814,164000,37843856,774,774,774,774,0
20230814,163900,37843856,774,774,774,774,0
20230814,163800,37843856,774,774,774,774,0
20230814,163700,37843856,774,774,774,774,0
20230814,163600,37843856,774,774,774,774,0
20230814,163500,37843856,774,774,774,774,0
20230814,163400,37843856,774,774,774,774,0
20230814,163300,37843856,774,774,774,774,0
20230814,163200,37843856,774,774,774,774,0
20230814,163100,37843856,774,774,774,774,0
20230814,163000,37843856,774,774,774,774,0
20230814,162900,37843856,774,774,774,774,0
20230814,162800,37843856,774,774,774,774,0
20230814,162700,37843856,774,774,774,774,0
20230814,162600,37843856,774,774,774,774,0
20230814,162500,37843856,774,774,774,774,1390
20230814,162400,37843856,774,774,774,774,0
20230814,162300,37843856,774,774,774,774,0
20230814,162200,37843856,774,774,774,774,0
20230814,162100,37843856,774,774,774,774,0
20230814,162000,37843856,774,774,774,774,0
20230814,161900,37843856,774,774,774,774,0
20230814,161800,37843856,774,774,774,774,0
20230814,161700,37843856,774,774,774,774,0
20230814,161600,37843856,774,774,774,774,0
20230814,161500,37843856,774,774,774,774,0
20230814,161400,37843856,774,774,774,774,0
20230814,161300,37843856,774,774,774,774,0
20230814,161200,37843856,774,774,774,774,0
20230814,161100,37843856,774,774,774,774,0
20230814,161000,37843856,774,774,774,774,0
20230814,160900,37843856,774,774,774,774,0
20230814,160800,37843856,774,774,774,774,0
20230814,160700,37843856,774,774,774,774,0
20230814,160600,37843856,774,774,774,774,0
20230814,160500,37843856,774,774,774,774,0
20230814,160400,37843856,774,774,774,774,0
20230814,160300,37843856,774,774,774,774,0
20230814,160200,37843856,774,774,774,774,0
20230814,160100,37843856,774,774,774,774,0
20230814,160000,37843856,774,774,774,774,0
20230814,155900,37843856,774,774,774,774,0
20230814,155800,37843856,774,774,774,774,0
20230814,155700,37843856,774,774,774,774,0
20230814,155600,37843856,774,774,774,774,0
20230814,155500,37843856,774,774,774,774,1390
20230814,155400,37843856,774,774,774,774,0
20230814,155300,37843856,774,774,774,774,0
20230814,155200,37843856,774,774,774,774,0
20230814,155100,37843856,774,774,774,774,0
20230814,155000,37843856,774,774,774,774,0
20230814,154900,37843856,774,774,774,774,0
20230814,154800,37843856,774,774,774,774,0
20230814,154700,37843856,774,774,774,774,0
20230814,154600,37843856,774,774,774,774,0
20230814,154500,37843856,774,774,774,774,0
20230814,154400,37843856,774,774,774,774,0
20230814,154300,37843856,774,774,774,774,0
20230814,154200,37843856,774,774,774,774,0
20230814,154100,37843856,774,774,774,774,0
20230814,154000,37843856,774,774,774,774,0
20230814,153900,37843856,774,774,774,774,0
20230814,153800,37843856,774,774,774,774,0
20230814,153700,37843856,774,774,774,774,0
20230814,153600,37843856,774,774,774,774,0
20230814,153500,37843856,774,774,774,774,0
20230814,153400,37843856,774,774,774,774,0
20230814,153300,37843856,774,774,774,774,0
20230814,153200,37843856,774,774,774,774,0
20230814,153100,37843856,774,774,774,774,0
20230814,153000,37843856,774,774,774,774,1390
20230814,152900,36767996,772,772,772,772,0
20230814,152800,36767996,772,772,772,772,0
20230814,152700,36767996,772,772,772,772,0
20230814,152600,36767996,772,772,772,772,0
20230814,152500,36767996,772,772,772,772,0
20230814,152400,36767996,772,772,772,772,0
20230814,152300,36767996,772,772,772,772,0
20230814,152200,36767996,772,772,772,772,0
20230814,152100,36767996,772,772,772,772,0
20230814,152000,36767996,772,772,772,772,0
20230814,151900,36767996,772,772,772,772,0
20230814,151800,36767996,772,772,772,772,0
20230814,151700,36767996,772,772,772,772,0
20230814,151600,36767996,772,772,772,772,8
20230814,151500,36761820,772,772,772,772,0
20230814,151400,36761820,772,772,772,772,0
20230814,151300,36761820,772,772,772,772,10
20230814,151200,36754100,772,772,772,772,0
20230814,151100,36754100,772,772,772,772,0
20230814,151000,36754100,772,772,772,772,0
20230814,150900,36754100,772,772,772,772,5
20230814,150800,36750240,772,772,772,772,0
20230814,150700,36750240,772,772,772,772,0
20230814,150600,36750240,772,772,772,772,400
20230814,150500,36441440,772,771,772,771,1509
20230814,150400,35276601,771,771,771,771,0
20230814,150300,35276601,771,771,771,771,0
20230814,150200,35276601,771,771,771,771,0
20230814,150100,35276601,771,771,771,771,0
20230814,150000,35276601,771,771,771,771,0
20230814,145900,35276601,771,771,771,771,1
20230814,145800,35275830,766,766,766,766,0
20230814,145700,35275830,766,766,766,766,0
20230814,145600,35275830,766,766,766,766,0
20230814,145500,35275830,766,766,766,766,0
20230814,145400,35275830,766,766,766,766,0
20230814,145300,35275830,766,766,766,766,0
20230814,145200,35275830,766,766,766,766,0
20230814,145100,35275830,766,766,766,766,0
20230814,145000,35275830,766,766,766,766,0
20230814,144900,35275830,766,766,766,766,0
20230814,144800,35275830,766,766,766,766,0
20230814,144700,35275830,766,766,766,766,0
20230814,144600,35275830,766,766,766,766,0
20230814,144500,35275830,766,766,766,766,1
20230814,144400,35275064,770,770,770,770,0
20230814,144300,35275064,770,770,770,770,0
20230814,144200,35275064,770,770,770,770,0
20230814,144100,35275064,770,770,770,770,0
20230814,144000,35275064,770,770,770,770,93
20230814,143900,35203454,770,770,770,770,0
20230814,143800,35203454,770,770,770,770,0
20230814,143700,35203454,770,770,770,770,0
20230814,143600,35203454,770,770,770,770,0
20230814,143500,35203454,770,770,770,770,10
20230814,143400,35195754,771,771,771,771,0
20230814,143300,35195754,771,771,771,771,0
20230814,143200,35195754,771,771,771,771,0
20230814,143100,35195754,771,771,771,771,316
20230814,143000,34952118,770,770,770,770,0
20230814,142900,34952118,770,770,770,770,0
20230814,142800,34952118,770,770,770,770,0
20230814,142700,34952118,770,770,770,770,0
20230814,142600,34952118,770,770,770,770,0
20230814,142500,34952118,770,770,770,770,0
20230814,142400,34952118,770,770,770,770,0
20230814,142300,34952118,770,770,770,770,0
20230814,142200,34952118,770,770,770,770,0
20230814,142100,34952118,770,770,770,770,2
20230814,142000,34950578,771,771,771,771,0
20230814,141900,34950578,771,771,771,771,0
20230814,141800,34950578,771,771,771,771,1
20230814,141700,34949807,765,765,765,765,0
20230814,141600,34949807,765,765,765,765,0
20230814,141500,34949807,765,765,765,765,0
20230814,141400,34949807,765,765,765,765,0
20230814,141300,34949807,765,764,765,764,2624
20230814,141200,32944284,764,764,764,764,0
20230814,141100,32944284,764,764,764,764,239
20230814,141000,32761688,764,764,764,764,0
20230814,140900,32761688,764,764,764,764,1
20230814,140800,32760924,764,764,764,764,0
20230814,140700,32760924,764,764,764,764,0
20230814,140600,32760924,764,764,764,764,2
20230814,140500,32759396,764,764,764,764,1
20230814,140400,32758632,764,764,764,764,0
20230814,140300,32758632,764,764,764,764,0
20230814,140200,32758632,764,764,764,764,0
20230814,140100,32758632,764,764,764,764,0
20230814,140000,32758632,764,764,764,764,1
20230814,135900,32757868,764,764,764,764,1
20230814,135800,32757104,764,764,764,764,1
20230814,135700,32756340,765,765,765,765,3
20230814,135600,32754045,765,765,765,765,9
20230814,135500,32747160,763,764,764,763,5
20230814,135400,32743344,764,764,764,764,0
20230814,135300,32743344,764,764,764,764,0
20230814,135200,32743344,764,764,764,764,0
20230814,135100,32743344,764,764,764,764,0
20230814,135000,32743344,764,764,764,764,0
20230814,134900,32743344,764,764,764,764,0
20230814,134800,32743344,764,764,764,764,0
20230814,134700,32743344,764,764,764,764,0
20230814,134600,32743344,764,764,764,764,5
20230814,134500,32739524,765,765,765,765,0
20230814,134400,32739524,765,765,765,765,0
20230814,134300,32739524,765,765,765,765,0
20230814,134200,32739524,765,765,765,765,0
20230814,134100,32739524,765,765,765,765,0
20230814,134000,32739524,765,765,765,765,1
20230814,133900,32738759,765,765,765,765,0
20230814,133800,32738759,765,765,765,765,0
20230814,133700,32738759,765,765,765,765,0
20230814,133600,32738759,765,765,765,765,0
20230814,133500,32738759,765,765,765,765,0
20230814,133400,32738759,765,765,765,765,0
20230814,133300,32738759,765,765,765,765,0
20230814,133200,32738759,765,766,766,765,1386
20230814,133100,31678187,762,765,765,762,3493
20230814,133000,29011234,765,768,768,765,3412
20230814,132900,26395427,769,770,770,769,1286
20230814,132800,25406395,770,770,770,770,0
20230814,132700,25406395,770,770,770,770,0
20230814,132600,25406395,770,770,770,770,8
20230814,132500,25400235,773,773,773,773,0
20230814,132400,25400235,773,773,773,773,0
20230814,132300,25400235,773,773,773,773,0
20230814,132200,25400235,773,773,773,773,0
20230814,132100,25400235,773,773,773,773,0
20230814,132000,25400235,773,773,773,773,1
20230814,131900,25399462,769,769,769,769,0
20230814,131800,25399462,769,769,769,769,0
20230814,131700,25399462,769,769,769,769,0
20230814,131600,25399462,769,769,769,769,0
20230814,131500,25399462,769,769,769,769,0
20230814,131400,25399462,769,769,769,769,0
20230814,131300,25399462,769,773,773,769,51
20230814,131200,25360239,769,769,769,769,0
20230814,131100,25360239,769,769,769,769,0
20230814,131000,25360239,769,769,769,769,0
20230814,130900,25360239,769,769,769,769,0
20230814,130800,25360239,769,769,769,769,0
20230814,130700,25360239,769,770,770,769,300
20230814,130600,25129481,770,774,774,770,230
20230814,130500,24952241,774,774,774,774,50
20230814,130400,24913541,775,775,775,775,0
20230814,130300,24913541,775,775,775,775,0
20230814,130200,24913541,775,775,775,775,0
20230814,130100,24913541,775,775,775,775,0
20230814,130000,24913541,775,775,775,775,0
20230814,125900,24913541,775,775,775,775,0
20230814,125800,24913541,775,775,775,775,9
20230814,125700,24906566,775,775,775,775,4
20230814,125600,24903466,775,775,775,775,0
20230814,125500,24903466,775,774,775,774,2
20230814,125400,24901917,770,770,770,770,245
20230814,125300,24713267,770,770,770,770,0
20230814,125200,24713267,770,770,770,770,0
20230814,125100,24713267,770,770,770,770,0
20230814,125000,24713267,770,770,770,770,0
20230814,124900,24713267,770,770,770,770,0
20230814,124800,24713267,770,772,772,770,300
20230814,124700,24482040,774,774,774,774,0
20230814,124600,24482040,774,774,774,774,1
20230814,124500,24481266,773,773,773,773,0
20230814,124400,24481266,773,773,773,773,0
20230814,124300,24481266,773,773,773,773,3
20230814,124200,24478947,773,773,773,773,0
20230814,124100,24478947,773,773,773,773,0
20230814,124000,24478947,773,773,773,773,0
20230814,123900,24478947,773,773,773,773,10
20230814,123800,24471217,775,774,775,774,22
20230814,123700,24454186,774,774,774,774,4
20230814,123600,24451090,774,774,774,774,0
20230814,123500,24451090,774,774,774,774,0
20230814,123400,24451090,774,774,774,774,0
20230814,123300,24451090,774,774,774,774,15
20230814,123200,24439480,774,774,774,774,1
20230814,123100,24438706,770,770,770,770,0
20230814,123000,24438706,770,770,770,770,0
20230814,122900,24438706,770,770,770,770,0
20230814,122800,24438706,770,770,770,770,0
20230814,122700,24438706,770,770,770,770,0
20230814,122600,24438706,770,770,770,770,0
20230814,122500,24438706,770,771,771,770,957
20230814,122400,23701777,770,770,770,770,356
20230814,122300,23427657,770,770,770,770,0
20230814,122200,23427657,770,770,770,770,0
20230814,122100,23427657,770,770,770,770,0
20230814,122000,23427657,770,770,770,770,0
20230814,121900,23427657,770,770,770,770,30
20230814,121800,23404557,770,770,770,770,50
20230814,121700,23366057,770,770,770,770,0
20230814,121600,23366057,770,770,770,770,0
20230814,121500,23366057,770,770,770,770,304
20230814,121400,23131977,770,770,770,770,0
20230814,121300,23131977,770,770,770,770,10
20230814,121200,23124277,770,770,770,770,6
20230814,121100,23119657,770,770,770,770,1244
20230814,121000,22161777,771,771,771,771,0
20230814,120900,22161777,771,771,771,771,3835
20230814,120800,19204992,771,771,771,771,0
20230814,120700,19204992,771,771,771,771,0
20230814,120600,19204992,771,772,772,771,550
20230814,120500,18780440,771,771,771,771,0
20230814,120400,18780440,771,771,771,771,0
20230814,120300,18780440,771,771,771,771,0
20230814,120200,18780440,771,771,771,771,0
20230814,120100,18780440,771,771,771,771,0
20230814,120000,18780440,771,771,771,771,0
20230814,115900,18780440,771,771,771,771,0
20230814,115800,18780440,771,771,771,771,0
20230814,115700,18780440,771,777,777,771,1908
20230814,115600,17305865,777,777,777,777,0
20230814,115500,17305865,777,777,777,777,0
20230814,115400,17305865,777,777,777,777,0
20230814,115300,17305865,777,777,777,777,0
20230814,115200,17305865,777,777,777,777,15
20230814,115100,17294210,777,777,777,777,7
20230814,115000,17288771,777,777,777,777,208
20230814,114900,17127155,777,777,777,777,2
20230814,114800,17125601,777,777,777,777,27
20230814,114700,17104622,777,777,777,777,28
20230814,114600,17082866,777,777,777,777,352
20230814,114500,16809362,777,777,777,777,54
20230814,114400,16767404,777,777,777,777,1
20230814,114300,16766627,779,779,779,778,32
20230814,114200,16741700,779,778,779,777,9
20230814,114100,16734700,778,777,778,777,6
20230814,114000,16730035,777,777,777,777,103
20230814,113900,16650004,780,780,780,780,0
20230814,113800,16650004,780,780,780,780,0
20230814,113700,16650004,780,780,780,780,0
20230814,113600,16650004,780,780,780,780,0
20230814,113500,16650004,780,780,780,780,0
20230814,113400,16650004,780,780,780,780,0
20230814,113300,16650004,780,780,780,780,0
20230814,113200,16650004,780,780,780,780,0
20230814,113100,16650004,780,780,780,780,0
20230814,113000,16650004,780,780,780,780,0
20230814,112900,16650004,780,780,780,780,0
20230814,112800,16650004,780,780,780,780,0
20230814,112700,16650004,780,780,780,780,0
20230814,112600,16650004,780,780,780,780,0
20230814,112500,16650004,780,780,780,780,0
20230814,112400,16650004,780,780,780,780,0
20230814,112300,16650004,780,780,780,780,0
20230814,112200,16650004,780,780,780,780,0
20230814,112100,16650004,780,780,780,780,0
20230814,112000,16650004,780,780,780,780,0
20230814,111900,16650004,780,780,780,780,0
20230814,111800,16650004,780,780,780,780,0
20230814,111700,16650004,780,780,780,780,0
20230814,111600,16650004,780,780,780,780,0
20230814,111500,16650004,780,780,780,780,0
20230814,111400,16650004,780,780,780,780,0
20230814,111300,16650004,780,780,780,780,0
20230814,111200,16650004,780,780,780,780,0
20230814,111100,16650004,780,780,780,780,0
20230814,111000,16650004,780,780,780,780,0
20230814,110900,16650004,780,780,780,780,0
20230814,110800,16650004,780,780,780,780,0
20230814,110700,16650004,780,780,780,780,0
20230814,110600,16650004,780,780,780,780,0
20230814,110500,16650004,780,780,780,780,0
20230814,110400,16650004,780,780,780,780,0
20230814,110300,16650004,780,780,780,780,0
20230814,110200,16650004,780,780,780,780,0
20230814,110100,16650004,780,780,780,780,0
20230814,110000,16650004,780,780,780,780,0
20230814,105900,16650004,780,780,780,780,0
20230814,105800,16650004,780,780,780,780,267
20230814,105700,16441744,780,780,780,780,0
20230814,105600,16441744,780,780,780,780,0
20230814,105500,16441744,780,780,780,780,0
20230814,105400,16441744,780,780,780,780,34
20230814,105300,16415224,780,780,780,780,0
20230814,105200,16415224,780,780,780,780,0
20230814,105100,16415224,780,780,780,780,0
20230814,105000,16415224,780,780,780,780,0
20230814,104900,16415224,780,780,780,780,0
20230814,104800,16415224,780,780,780,780,961
20230814,104700,15665644,780,780,780,780,0
20230814,104600,15665644,780,780,780,780,1
20230814,104500,15664864,780,780,781,780,2640
20230814,104400,13605622,780,779,780,779,2000
20230814,104300,12046455,778,778,778,778,0
20230814,104200,12046455,778,778,778,778,493
20230814,104100,11662901,777,777,777,777,7
20230814,104000,11657462,777,777,777,777,0
20230814,103900,11657462,777,777,777,777,2
20230814,103800,11655908,777,777,777,777,0
20230814,103700,11655908,777,777,777,777,0
20230814,103600,11655908,777,777,777,777,0
20230814,103500,11655908,777,777,777,777,202
20230814,103400,11498954,776,776,776,776,0
20230814,103300,11498954,776,776,776,776,0
20230814,103200,11498954,776,776,776,776,0
20230814,103100,11498954,776,776,776,776,13
20230814,103000,11488866,776,776,776,776,0
20230814,102900,11488866,776,776,776,776,1
20230814,102800,11488090,776,776,776,776,0
20230814,102700,11488090,776,776,776,776,0
20230814,102600,11488090,776,776,776,776,0
20230814,102500,11488090,776,776,776,776,1
20230814,102400,11487314,772,772,772,772,0
20230814,102300,11487314,772,772,772,772,26
20230814,102200,11467242,772,772,772,772,0
20230814,102100,11467242,772,772,772,772,0
20230814,102000,11467242,772,772,772,772,0
20230814,101900,11467242,772,772,772,772,0
20230814,101800,11467242,772,772,772,772,0
20230814,101700,11467242,772,772,772,772,0
20230814,101600,11467242,772,772,772,772,0
20230814,101500,11467242,772,772,772,772,0
20230814,101400,11467242,772,772,772,772,0
20230814,101300,11467242,772,772,772,772,0
20230814,101200,11467242,772,772,772,772,94
20230814,101100,11394674,776,776,776,776,0
20230814,101000,11394674,776,776,776,776,0
20230814,100900,11394674,776,776,776,776,0
20230814,100800,11394674,776,776,776,776,0
20230814,100700,11394674,776,776,776,776,2
20230814,100600,11393122,772,772,772,772,0
20230814,100500,11393122,772,772,772,772,0
20230814,100400,11393122,772,772,772,772,0
20230814,100300,11393122,772,772,772,772,0
20230814,100200,11393122,772,772,772,772,0
20230814,100100,11393122,772,773,773,772,100
20230814,100000,11315903,778,778,778,778,7
20230814,095900,11310457,773,773,773,773,170
20230814,095800,11179047,773,773,773,773,0
20230814,095700,11179047,773,773,773,773,0
20230814,095600,11179047,773,773,773,773,0
20230814,095500,11179047,773,773,773,773,0
20230814,095400,11179047,773,773,773,773,0
20230814,095300,11179047,773,773,773,773,0
20230814,095200,11179047,773,773,773,773,10
20230814,095100,11171317,773,773,773,773,3000
20230814,095000,8852317,773,773,773,773,0
20230814,094900,8852317,773,773,773,773,855
20230814,094800,8191402,779,779,779,779,0
20230814,094700,8191402,779,779,779,779,0
20230814,094600,8191402,779,779,779,779,64
20230814,094500,8141546,779,779,779,779,0
20230814,094400,8141546,779,779,779,779,0
20230814,094300,8141546,779,779,779,779,0
20230814,094200,8141546,779,779,779,779,0
20230814,094100,8141546,779,778,779,778,15
20230814,094000,8129871,779,779,779,779,0
20230814,093900,8129871,779,779,779,779,0
20230814,093800,8129871,779,779,779,779,0
20230814,093700,8129871,779,779,779,779,0
20230814,093600,8129871,779,779,779,779,26
20230814,093500,8109617,779,779,779,779,0
20230814,093400,8109617,779,779,779,779,0
20230814,093300,8109617,779,779,779,779,6
20230814,093200,8104943,779,779,779,779,0
20230814,093100,8104943,779,779,779,779,1
20230814,093000,8104164,774,774,774,774,0
20230814,092900,8104164,774,774,774,774,0
20230814,092800,8104164,774,774,774,774,0
20230814,092700,8104164,774,774,774,774,0
20230814,092600,8104164,774,774,774,774,0
20230814,092500,8104164,774,774,774,774,0
20230814,092400,8104164,774,774,774,774,0
20230814,092300,8104164,774,774,774,774,800
20230814,092200,7484964,773,773,773,773,0
20230814,092100,7484964,773,774,774,773,100
20230814,092000,7407646,773,773,773,773,0
20230814,091900,7407646,773,773,773,773,0
20230814,091800,7407646,773,773,773,773,100
20230814,091700,7330346,773,773,773,773,0
20230814,091600,7330346,773,773,773,773,0
20230814,091500,7330346,773,773,773,773,0
20230814,091400,7330346,773,773,773,773,184
20230814,091300,7188114,773,773,773,773,0
20230814,091200,7188114,773,774,774,773,415
20230814,091100,6867317,779,779,779,779,4
20230814,091000,6864201,773,773,773,773,0
20230814,090900,6864201,773,774,774,773,500
20230814,090800,6477685,773,779,779,773,130
20230814,090700,6376475,779,779,779,779,0
20230814,090600,6376475,779,779,779,779,0
20230814,090500,6376475,779,779,779,779,98
20230814,090400,6300133,779,773,779,773,311
20230814,090300,6058992,773,773,773,773,1206
20230814,090200,5126754,773,769,773,769,2585
20230814,090100,3130275,770,772,772,770,2884
20230814,090000,908511,774,771,774,771,1177