stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185800,18722430,745,745,745,745,1388
20230830,185700,18722430,745,745,745,745,0
20230830,185600,18722430,745,745,745,745,0
20230830,185500,18722430,745,745,745,745,0
20230830,185400,18722430,745,745,745,745,0
20230830,185300,18722430,745,745,745,745,0
20230830,185200,18722430,745,745,745,745,0
20230830,185100,18722430,745,745,745,745,0
20230830,185000,18722430,745,745,745,745,0
20230830,184900,18722430,745,745,745,745,0
20230830,184800,18722430,745,745,745,745,0
20230830,184700,18722430,745,745,745,745,0
20230830,184600,18722430,745,745,745,745,0
20230830,184500,18722430,745,745,745,745,0
20230830,184400,18722430,745,745,745,745,0
20230830,184300,18722430,745,745,745,745,0
20230830,184200,18722430,745,745,745,745,0
20230830,184100,18722430,745,745,745,745,0
20230830,184000,18722430,745,745,745,745,0
20230830,183900,18722430,745,745,745,745,0
20230830,183800,18722430,745,745,745,745,0
20230830,183700,18722430,745,745,745,745,0
20230830,183600,18722430,745,745,745,745,0
20230830,183500,18722430,745,745,745,745,0
20230830,183400,18722430,745,745,745,745,0
20230830,183300,18722430,745,745,745,745,0
20230830,183200,18722430,745,745,745,745,0
20230830,183100,18722430,745,745,745,745,0
20230830,183000,18722430,745,745,745,745,0
20230830,182900,18722430,745,745,745,745,0
20230830,182800,18722430,745,745,745,745,1388
20230830,182700,18722430,745,745,745,745,0
20230830,182600,18722430,745,745,745,745,0
20230830,182500,18722430,745,745,745,745,0
20230830,182400,18722430,745,745,745,745,0
20230830,182300,18722430,745,745,745,745,0
20230830,182200,18722430,745,745,745,745,0
20230830,182100,18722430,745,745,745,745,0
20230830,182000,18722430,745,745,745,745,0
20230830,181900,18722430,745,745,745,745,0
20230830,181800,18722430,745,745,745,745,0
20230830,181700,18722430,745,745,745,745,0
20230830,181600,18722430,745,745,745,745,0
20230830,181500,18722430,745,745,745,745,0
20230830,181400,18722430,745,745,745,745,0
20230830,181300,18722430,745,745,745,745,0
20230830,181200,18722430,745,745,745,745,0
20230830,181100,18722430,745,745,745,745,0
20230830,181000,18722430,745,745,745,745,0
20230830,180900,18722430,745,745,745,745,0
20230830,180800,18722430,745,745,745,745,0
20230830,180700,18722430,745,745,745,745,0
20230830,180600,18722430,745,745,745,745,0
20230830,180500,18722430,745,745,745,745,0
20230830,180400,18722430,745,745,745,745,0
20230830,180300,18722430,745,745,745,745,0
20230830,180200,18722430,745,745,745,745,0
20230830,180100,18722430,745,745,745,745,0
20230830,180000,18722430,745,745,745,745,0
20230830,175900,18722430,745,745,745,745,0
20230830,175800,18722430,745,745,745,745,1388
20230830,175700,18722430,745,745,745,745,0
20230830,175600,18722430,745,745,745,745,0
20230830,175500,18722430,745,745,745,745,0
20230830,175400,18722430,745,745,745,745,0
20230830,175300,18722430,745,745,745,745,0
20230830,175200,18722430,745,745,745,745,0
20230830,175100,18722430,745,745,745,745,0
20230830,175000,18722430,745,745,745,745,0
20230830,174900,18722430,745,745,745,745,0
20230830,174800,18722430,745,745,745,745,0
20230830,174700,18722430,745,745,745,745,0
20230830,174600,18722430,745,745,745,745,0
20230830,174500,18722430,745,745,745,745,0
20230830,174400,18722430,745,745,745,745,0
20230830,174300,18722430,745,745,745,745,0
20230830,174200,18722430,745,745,745,745,0
20230830,174100,18722430,745,745,745,745,0
20230830,174000,18722430,745,745,745,745,0
20230830,173900,18722430,745,745,745,745,0
20230830,173800,18722430,745,745,745,745,0
20230830,173700,18722430,745,745,745,745,0
20230830,173600,18722430,745,745,745,745,0
20230830,173500,18722430,745,745,745,745,0
20230830,173400,18722430,745,745,745,745,0
20230830,173300,18722430,745,745,745,745,0
20230830,173200,18722430,745,745,745,745,0
20230830,173100,18722430,745,745,745,745,0
20230830,173000,18722430,745,745,745,745,0
20230830,172900,18722430,745,745,745,745,0
20230830,172800,18722430,745,745,745,745,1388
20230830,172700,18722430,745,745,745,745,0
20230830,172600,18722430,745,745,745,745,0
20230830,172500,18722430,745,745,745,745,0
20230830,172400,18722430,745,745,745,745,0
20230830,172300,18722430,745,745,745,745,0
20230830,172200,18722430,745,745,745,745,0
20230830,172100,18722430,745,745,745,745,0
20230830,172000,18722430,745,745,745,745,0
20230830,171900,18722430,745,745,745,745,0
20230830,171800,18722430,745,745,745,745,0
20230830,171700,18722430,745,745,745,745,0
20230830,171600,18722430,745,745,745,745,0
20230830,171500,18722430,745,745,745,745,0
20230830,171400,18722430,745,745,745,745,0
20230830,171300,18722430,745,745,745,745,0
20230830,171200,18722430,745,745,745,745,0
20230830,171100,18722430,745,745,745,745,0
20230830,171000,18722430,745,745,745,745,0
20230830,170900,18722430,745,745,745,745,0
20230830,170800,18722430,745,745,745,745,0
20230830,170700,18722430,745,745,745,745,0
20230830,170600,18722430,745,745,745,745,0
20230830,170500,18722430,745,745,745,745,0
20230830,170400,18722430,745,745,745,745,0
20230830,170300,18722430,745,745,745,745,0
20230830,170200,18722430,745,745,745,745,0
20230830,170100,18722430,745,745,745,745,0
20230830,170000,18722430,745,745,745,745,0
20230830,165900,18722430,745,745,745,745,0
20230830,165800,18722430,745,745,745,745,1388
20230830,165700,18722430,745,745,745,745,0
20230830,165600,18722430,745,745,745,745,0
20230830,165500,18722430,745,745,745,745,0
20230830,165400,18722430,745,745,745,745,0
20230830,165300,18722430,745,745,745,745,0
20230830,165200,18722430,745,745,745,745,0
20230830,165100,18722430,745,745,745,745,0
20230830,165000,18722430,745,745,745,745,0
20230830,164900,18722430,745,745,745,745,0
20230830,164800,18722430,745,745,745,745,0
20230830,164700,18722430,745,745,745,745,0
20230830,164600,18722430,745,745,745,745,0
20230830,164500,18722430,745,745,745,745,0
20230830,164400,18722430,745,745,745,745,0
20230830,164300,18722430,745,745,745,745,0
20230830,164200,18722430,745,745,745,745,0
20230830,164100,18722430,745,745,745,745,0
20230830,164000,18722430,745,745,745,745,0
20230830,163900,18722430,745,745,745,745,0
20230830,163800,18722430,745,745,745,745,0
20230830,163700,18722430,745,745,745,745,0
20230830,163600,18722430,745,745,745,745,0
20230830,163500,18722430,745,745,745,745,0
20230830,163400,18722430,745,745,745,745,0
20230830,163300,18722430,745,745,745,745,0
20230830,163200,18722430,745,745,745,745,0
20230830,163100,18722430,745,745,745,745,0
20230830,163000,18722430,745,745,745,745,0
20230830,162900,18722430,745,745,745,745,0
20230830,162800,18722430,745,745,745,745,1388
20230830,162700,18722430,745,745,745,745,0
20230830,162600,18722430,745,745,745,745,0
20230830,162500,18722430,745,745,745,745,0
20230830,162400,18722430,745,745,745,745,0
20230830,162300,18722430,745,745,745,745,0
20230830,162200,18722430,745,745,745,745,0
20230830,162100,18722430,745,745,745,745,0
20230830,162000,18722430,745,745,745,745,0
20230830,161900,18722430,745,745,745,745,0
20230830,161800,18722430,745,745,745,745,0
20230830,161700,18722430,745,745,745,745,0
20230830,161600,18722430,745,745,745,745,0
20230830,161500,18722430,745,745,745,745,0
20230830,161400,18722430,745,745,745,745,0
20230830,161300,18722430,745,745,745,745,0
20230830,161200,18722430,745,745,745,745,0
20230830,161100,18722430,745,745,745,745,0
20230830,161000,18722430,745,745,745,745,0
20230830,160900,18722430,745,745,745,745,0
20230830,160800,18722430,745,745,745,745,0
20230830,160700,18722430,745,745,745,745,0
20230830,160600,18722430,745,745,745,745,0
20230830,160500,18722430,745,745,745,745,0
20230830,160400,18722430,745,745,745,745,0
20230830,160300,18722430,745,745,745,745,0
20230830,160200,18722430,745,745,745,745,0
20230830,160100,18722430,745,745,745,745,0
20230830,160000,18722430,745,745,745,745,0
20230830,155900,18722430,745,745,745,745,0
20230830,155800,18722430,745,745,745,745,1388
20230830,155700,18722430,745,745,745,745,0
20230830,155600,18722430,745,745,745,745,0
20230830,155500,18722430,745,745,745,745,0
20230830,155400,18722430,745,745,745,745,0
20230830,155300,18722430,745,745,745,745,0
20230830,155200,18722430,745,745,745,745,0
20230830,155100,18722430,745,745,745,745,0
20230830,155000,18722430,745,745,745,745,0
20230830,154900,18722430,745,745,745,745,0
20230830,154800,18722430,745,745,745,745,0
20230830,154700,18722430,745,745,745,745,0
20230830,154600,18722430,745,745,745,745,0
20230830,154500,18722430,745,745,745,745,0
20230830,154400,18722430,745,745,745,745,0
20230830,154300,18722430,745,745,745,745,0
20230830,154200,18722430,745,745,745,745,0
20230830,154100,18722430,745,745,745,745,0
20230830,154000,18722430,745,745,745,745,0
20230830,153900,18722430,745,745,745,745,0
20230830,153800,18722430,745,745,745,745,0
20230830,153700,18722430,745,745,745,745,0
20230830,153600,18722430,745,745,745,745,0
20230830,153500,18722430,745,745,745,745,0
20230830,153400,18722430,745,745,745,745,0
20230830,153300,18722430,745,745,745,745,0
20230830,153200,18722430,745,745,745,745,0
20230830,153100,18722430,745,745,745,745,0
20230830,153000,18722430,745,745,745,745,1388
20230830,152900,17688370,754,754,754,754,0
20230830,152800,17688370,754,754,754,754,0
20230830,152700,17688370,754,754,754,754,0
20230830,152600,17688370,754,754,754,754,0
20230830,152500,17688370,754,754,754,754,0
20230830,152400,17688370,754,754,754,754,0
20230830,152300,17688370,754,754,754,754,0
20230830,152200,17688370,754,754,754,754,0
20230830,152100,17688370,754,754,754,754,0
20230830,152000,17688370,754,754,754,754,0
20230830,151900,17688370,754,754,754,754,207
20230830,151800,17532292,751,751,751,751,18
20230830,151700,17518774,754,754,754,754,0
20230830,151600,17518774,754,754,754,754,0
20230830,151500,17518774,754,754,754,754,0
20230830,151400,17518774,754,754,754,754,1
20230830,151300,17518020,754,754,754,754,0
20230830,151200,17518020,754,754,754,754,0
20230830,151100,17518020,754,754,754,754,0
20230830,151000,17518020,754,754,754,754,7
20230830,150900,17512742,754,754,754,754,1
20230830,150800,17511988,754,754,754,754,3
20230830,150700,17509726,754,754,754,754,0
20230830,150600,17509726,754,754,754,754,0
20230830,150500,17509726,754,754,754,754,0
20230830,150400,17509726,754,754,754,754,2
20230830,150300,17508218,753,753,753,753,24
20230830,150200,17490146,753,753,753,753,0
20230830,150100,17490146,753,753,753,753,2
20230830,150000,17488640,753,753,753,753,1
20230830,145900,17487887,751,751,751,751,0
20230830,145800,17487887,751,751,751,751,0
20230830,145700,17487887,751,751,751,751,0
20230830,145600,17487887,751,752,752,751,4
20230830,145500,17484880,753,753,753,753,0
20230830,145400,17484880,753,753,753,753,0
20230830,145300,17484880,753,753,753,753,3
20230830,145200,17482621,751,751,751,751,0
20230830,145100,17482621,751,751,751,751,8
20230830,145000,17476613,751,751,751,751,13
20230830,144900,17466850,751,751,751,751,4
20230830,144800,17463846,750,750,750,750,180
20230830,144700,17328846,750,750,750,750,0
20230830,144600,17328846,750,750,750,750,0
20230830,144500,17328846,750,750,750,750,0
20230830,144400,17328846,750,750,750,750,105
20230830,144300,17250096,750,750,750,750,0
20230830,144200,17250096,750,750,750,750,0
20230830,144100,17250096,750,750,750,750,0
20230830,144000,17250096,750,750,750,750,156
20230830,143900,17133096,750,750,750,750,0
20230830,143800,17133096,750,750,750,750,7
20230830,143700,17127846,749,749,749,749,264
20230830,143600,16930110,749,749,749,749,400
20230830,143500,16630510,749,749,749,749,20
20230830,143400,16615530,749,749,749,749,0
20230830,143300,16615530,749,749,749,749,0
20230830,143200,16615530,749,749,749,749,0
20230830,143100,16615530,749,749,749,749,0
20230830,143000,16615530,749,749,749,749,0
20230830,142900,16615530,749,749,749,749,347
20230830,142800,16355627,748,748,748,748,2
20230830,142700,16354131,748,748,748,748,0
20230830,142600,16354131,748,748,748,748,0
20230830,142500,16354131,748,748,748,748,401
20230830,142400,16054183,747,747,747,747,0
20230830,142300,16054183,747,747,747,747,254
20230830,142200,15864445,747,747,747,747,150
20230830,142100,15752395,747,747,747,747,120
20230830,142000,15662755,747,747,747,747,60
20230830,141900,15617935,747,747,747,747,20
20230830,141800,15602995,747,747,747,747,0
20230830,141700,15602995,747,747,747,747,80
20230830,141600,15543235,747,747,747,747,3
20230830,141500,15540994,747,747,747,747,0
20230830,141400,15540994,747,747,747,747,7
20230830,141300,15535765,747,747,747,747,0
20230830,141200,15535765,747,747,747,747,35
20230830,141100,15509620,746,746,746,746,0
20230830,141000,15509620,746,746,746,746,0
20230830,140900,15509620,746,746,746,746,0
20230830,140800,15509620,746,746,746,746,0
20230830,140700,15509620,746,746,746,746,3
20230830,140600,15507382,747,747,747,747,0
20230830,140500,15507382,747,747,747,747,0
20230830,140400,15507382,747,747,747,747,0
20230830,140300,15507382,747,747,747,747,1
20230830,140200,15506635,746,746,746,746,0
20230830,140100,15506635,746,746,746,746,192
20230830,140000,15363403,746,746,746,746,1
20230830,135900,15362657,746,746,746,746,1
20230830,135800,15361911,745,745,745,745,61
20230830,135700,15316466,745,745,745,745,400
20230830,135600,15018466,745,745,745,745,0
20230830,135500,15018466,745,745,745,745,100
20230830,135400,14943966,746,746,746,746,1
20230830,135300,14943220,746,746,746,746,0
20230830,135200,14943220,746,746,746,746,0
20230830,135100,14943220,746,746,746,746,0
20230830,135000,14943220,746,746,746,746,305
20230830,134900,14715690,747,748,748,747,276
20230830,134800,14509512,748,748,748,748,0
20230830,134700,14509512,748,748,748,748,99
20230830,134600,14435460,748,748,748,748,0
20230830,134500,14435460,748,748,748,748,0
20230830,134400,14435460,748,748,748,748,141
20230830,134300,14329992,749,749,749,749,0
20230830,134200,14329992,749,749,749,749,0
20230830,134100,14329992,749,749,749,749,0
20230830,134000,14329992,749,749,749,749,0
20230830,133900,14329992,749,749,749,749,0
20230830,133800,14329992,749,749,749,749,0
20230830,133700,14329992,749,749,749,749,0
20230830,133600,14329992,749,749,749,749,0
20230830,133500,14329992,749,749,749,749,0
20230830,133400,14329992,749,749,749,749,5
20230830,133300,14326247,749,749,749,749,1
20230830,133200,14325498,746,746,746,746,0
20230830,133100,14325498,746,746,746,746,0
20230830,133000,14325498,746,746,746,746,0
20230830,132900,14325498,746,746,746,746,0
20230830,132800,14325498,746,746,746,746,0
20230830,132700,14325498,746,746,746,746,0
20230830,132600,14325498,746,746,746,746,195
20230830,132500,14180028,745,745,745,745,0
20230830,132400,14180028,745,745,745,745,0
20230830,132300,14180028,745,745,745,745,0
20230830,132200,14180028,745,745,745,745,0
20230830,132100,14180028,745,745,745,745,0
20230830,132000,14180028,745,745,745,745,0
20230830,131900,14180028,745,746,746,745,240
20230830,131800,14001149,749,749,749,749,1
20230830,131700,14000400,750,750,750,750,0
20230830,131600,14000400,750,750,750,750,0
20230830,131500,14000400,750,750,750,750,0
20230830,131400,14000400,750,750,750,750,0
20230830,131300,14000400,750,750,750,750,0
20230830,131200,14000400,750,750,750,750,0
20230830,131100,14000400,750,750,750,750,0
20230830,131000,14000400,750,750,750,750,0
20230830,130900,14000400,750,750,750,750,0
20230830,130800,14000400,750,750,750,750,0
20230830,130700,14000400,750,750,750,750,0
20230830,130600,14000400,750,748,750,748,20
20230830,130500,13985426,746,746,746,746,0
20230830,130400,13985426,746,746,746,746,1
20230830,130300,13984680,749,749,749,749,0
20230830,130200,13984680,749,749,749,749,0
20230830,130100,13984680,749,749,749,749,0
20230830,130000,13984680,749,749,749,749,0
20230830,125900,13984680,749,749,749,749,0
20230830,125800,13984680,749,749,749,749,19
20230830,125700,13970449,749,749,749,749,0
20230830,125600,13970449,749,749,749,749,0
20230830,125500,13970449,749,749,749,749,0
20230830,125400,13970449,749,749,749,749,1
20230830,125300,13969700,746,746,746,746,0
20230830,125200,13969700,746,746,746,746,0
20230830,125100,13969700,746,746,746,746,0
20230830,125000,13969700,746,746,746,746,0
20230830,124900,13969700,746,746,746,746,2
20230830,124800,13968208,746,746,746,746,0
20230830,124700,13968208,746,746,746,746,0
20230830,124600,13968208,746,746,746,746,3
20230830,124500,13965970,746,746,746,746,0
20230830,124400,13965970,746,748,748,746,2
20230830,124300,13964476,749,749,749,749,4
20230830,124200,13961480,749,749,749,749,0
20230830,124100,13961480,749,749,749,749,0
20230830,124000,13961480,749,749,749,749,0
20230830,123900,13961480,749,749,749,749,1
20230830,123800,13960731,746,749,749,746,15
20230830,123700,13949538,748,748,748,748,0
20230830,123600,13949538,748,748,748,748,0
20230830,123500,13949538,748,748,748,748,0
20230830,123400,13949538,748,748,748,748,1215
20230830,123300,13040718,746,746,746,746,1453
20230830,123200,11956780,745,745,745,745,0
20230830,123100,11956780,745,745,745,745,0
20230830,123000,11956780,745,745,745,745,0
20230830,122900,11956780,745,745,745,745,0
20230830,122800,11956780,745,745,745,745,0
20230830,122700,11956780,745,745,745,745,0
20230830,122600,11956780,745,745,745,745,0
20230830,122500,11956780,745,745,745,745,538
20230830,122400,11555970,746,746,746,746,8
20230830,122300,11550002,745,745,745,745,0
20230830,122200,11550002,745,745,745,745,0
20230830,122100,11550002,745,745,745,745,0
20230830,122000,11550002,745,745,745,745,0
20230830,121900,11550002,745,745,745,745,500
20230830,121800,11177502,745,745,745,745,0
20230830,121700,11177502,745,745,745,745,53
20230830,121600,11138017,745,745,745,745,0
20230830,121500,11138017,745,745,745,745,0
20230830,121400,11138017,745,745,745,745,0
20230830,121300,11138017,745,745,745,745,0
20230830,121200,11138017,745,745,745,745,397
20230830,121100,10842252,745,745,745,745,103
20230830,121000,10765517,746,746,746,746,4
20230830,120900,10762533,746,746,746,746,0
20230830,120800,10762533,746,746,746,746,0
20230830,120700,10762533,746,746,746,746,0
20230830,120600,10762533,746,746,746,746,0
20230830,120500,10762533,746,746,746,746,2
20230830,120400,10761041,746,746,746,746,0
20230830,120300,10761041,746,746,746,746,0
20230830,120200,10761041,746,746,746,746,0
20230830,120100,10761041,746,746,746,746,0
20230830,120000,10761041,746,746,746,746,500
20230830,115900,10388041,746,746,746,746,0
20230830,115800,10388041,746,746,746,746,0
20230830,115700,10388041,746,746,746,746,1
20230830,115600,10387295,745,745,745,745,0
20230830,115500,10387295,745,745,745,745,0
20230830,115400,10387295,745,745,745,745,0
20230830,115300,10387295,745,745,745,745,0
20230830,115200,10387295,745,745,745,745,60
20230830,115100,10342595,745,745,745,745,0
20230830,115000,10342595,745,745,745,745,0
20230830,114900,10342595,745,745,745,745,9
20230830,114800,10335890,745,745,745,745,0
20230830,114700,10335890,745,745,745,745,20
20230830,114600,10320990,745,745,745,745,11
20230830,114500,10312795,746,746,746,746,7
20230830,114400,10307573,744,744,744,744,0
20230830,114300,10307573,744,744,744,744,0
20230830,114200,10307573,744,744,744,744,0
20230830,114100,10307573,744,744,744,744,0
20230830,114000,10307573,744,744,744,744,0
20230830,113900,10307573,744,744,744,744,0
20230830,113800,10307573,744,744,744,744,0
20230830,113700,10307573,744,744,744,744,0
20230830,113600,10307573,744,744,744,744,0
20230830,113500,10307573,744,744,744,744,0
20230830,113400,10307573,744,744,744,744,0
20230830,113300,10307573,744,744,744,744,0
20230830,113200,10307573,744,744,744,744,0
20230830,113100,10307573,744,744,744,744,227
20230830,113000,10138685,744,744,744,744,0
20230830,112900,10138685,744,744,744,744,0
20230830,112800,10138685,744,744,744,744,0
20230830,112700,10138685,744,744,744,744,0
20230830,112600,10138685,744,744,744,744,0
20230830,112500,10138685,744,744,744,744,3
20230830,112400,10136453,744,744,744,744,0
20230830,112300,10136453,744,744,744,744,0
20230830,112200,10136453,744,744,744,744,0
20230830,112100,10136453,744,744,744,744,0
20230830,112000,10136453,744,744,744,744,0
20230830,111900,10136453,744,744,744,744,0
20230830,111800,10136453,744,744,744,744,0
20230830,111700,10136453,744,744,744,744,0
20230830,111600,10136453,744,744,744,744,0
20230830,111500,10136453,744,744,744,744,0
20230830,111400,10136453,744,744,744,744,0
20230830,111300,10136453,744,744,744,744,0
20230830,111200,10136453,744,744,744,744,0
20230830,111100,10136453,744,744,744,744,0
20230830,111000,10136453,744,744,744,744,0
20230830,110900,10136453,744,744,744,744,0
20230830,110800,10136453,744,744,744,744,0
20230830,110700,10136453,744,744,744,744,0
20230830,110600,10136453,744,744,744,744,0
20230830,110500,10136453,744,744,744,744,0
20230830,110400,10136453,744,744,744,744,0
20230830,110300,10136453,744,744,744,744,0
20230830,110200,10136453,744,744,744,744,0
20230830,110100,10136453,744,744,744,744,0
20230830,110000,10136453,744,746,746,744,179
20230830,105900,10003056,748,748,748,748,0
20230830,105800,10003056,748,748,748,748,0
20230830,105700,10003056,748,748,748,748,0
20230830,105600,10003056,748,748,748,748,500
20230830,105500,9629056,748,748,748,748,0
20230830,105400,9629056,748,748,748,748,0
20230830,105300,9629056,748,748,748,748,0
20230830,105200,9629056,748,748,748,748,0
20230830,105100,9629056,748,748,748,748,0
20230830,105000,9629056,748,748,748,748,0
20230830,104900,9629056,748,748,748,748,0
20230830,104800,9629056,748,748,748,748,0
20230830,104700,9629056,748,748,748,748,1
20230830,104600,9628308,749,749,749,749,0
20230830,104500,9628308,749,749,749,749,0
20230830,104400,9628308,749,749,749,749,0
20230830,104300,9628308,749,749,749,749,0
20230830,104200,9628308,749,749,749,749,0
20230830,104100,9628308,749,749,749,749,0
20230830,104000,9628308,749,749,749,749,0
20230830,103900,9628308,749,749,749,749,0
20230830,103800,9628308,749,749,749,749,0
20230830,103700,9628308,749,749,749,749,0
20230830,103600,9628308,749,749,749,749,0
20230830,103500,9628308,749,749,749,749,0
20230830,103400,9628308,749,749,749,749,0
20230830,103300,9628308,749,749,749,749,0
20230830,103200,9628308,749,749,749,749,0
20230830,103100,9628308,749,749,749,749,0
20230830,103000,9628308,749,749,749,749,0
20230830,102900,9628308,749,749,749,749,0
20230830,102800,9628308,749,749,749,749,1
20230830,102700,9627559,749,749,749,749,0
20230830,102600,9627559,749,749,749,749,0
20230830,102500,9627559,749,749,749,749,0
20230830,102400,9627559,749,749,749,749,0
20230830,102300,9627559,749,748,749,748,2
20230830,102200,9626062,748,748,748,748,0
20230830,102100,9626062,748,748,748,748,0
20230830,102000,9626062,748,748,748,748,6
20230830,101900,9621574,749,749,749,749,0
20230830,101800,9621574,749,749,749,749,0
20230830,101700,9621574,749,749,749,749,0
20230830,101600,9621574,749,749,749,749,0
20230830,101500,9621574,749,748,749,748,6
20230830,101400,9617085,749,749,749,749,0
20230830,101300,9617085,749,749,749,749,0
20230830,101200,9617085,749,749,749,749,258
20230830,101100,9423843,749,749,749,749,0
20230830,101000,9423843,749,749,749,749,0
20230830,100900,9423843,749,749,749,749,0
20230830,100800,9423843,749,749,749,749,0
20230830,100700,9423843,749,749,749,749,0
20230830,100600,9423843,749,749,749,749,4
20230830,100500,9420847,744,744,744,744,0
20230830,100400,9420847,744,744,744,744,151
20230830,100300,9308503,743,743,743,743,0
20230830,100200,9308503,743,743,743,743,0
20230830,100100,9308503,743,743,743,743,0
20230830,100000,9308503,743,743,743,743,0
20230830,095900,9308503,743,745,745,743,270
20230830,095800,9107864,744,744,744,744,1118
20230830,095700,8276072,745,745,745,744,1878
20230830,095600,6877358,746,746,746,746,0
20230830,095500,6877358,746,746,746,746,668
20230830,095400,6379030,746,746,746,746,0
20230830,095300,6379030,746,746,746,746,0
20230830,095200,6379030,746,746,746,746,15
20230830,095100,6367840,746,746,746,746,0
20230830,095000,6367840,746,746,746,746,0
20230830,094900,6367840,746,746,746,746,0
20230830,094800,6367840,746,746,746,746,0
20230830,094700,6367840,746,746,746,746,0
20230830,094600,6367840,746,746,746,746,0
20230830,094500,6367840,746,746,746,746,855
20230830,094400,5730010,748,748,748,748,0
20230830,094300,5730010,748,748,748,748,0
20230830,094200,5730010,748,748,748,748,0
20230830,094100,5730010,748,748,748,748,8
20230830,094000,5724026,749,749,749,749,0
20230830,093900,5724026,749,749,749,749,0
20230830,093800,5724026,749,749,749,749,0
20230830,093700,5724026,749,749,749,749,7
20230830,093600,5718783,749,749,749,749,5
20230830,093500,5715038,749,745,749,745,81
20230830,093400,5654586,746,746,746,746,0
20230830,093300,5654586,746,746,746,746,0
20230830,093200,5654586,746,746,746,746,3
20230830,093100,5652348,746,746,746,746,1
20230830,093000,5651602,746,746,746,746,0
20230830,092900,5651602,746,746,746,746,1
20230830,092800,5650856,746,746,746,746,0
20230830,092700,5650856,746,746,746,746,0
20230830,092600,5650856,746,748,748,746,27
20230830,092500,5630712,748,748,748,748,1
20230830,092400,5629964,748,748,748,748,0
20230830,092300,5629964,748,748,748,748,0
20230830,092200,5629964,748,748,748,748,0
20230830,092100,5629964,748,748,748,748,0
20230830,092000,5629964,748,748,748,748,0
20230830,091900,5629964,748,748,748,748,131
20230830,091800,5531976,745,745,745,745,0
20230830,091700,5531976,745,745,745,745,0
20230830,091600,5531976,745,746,746,745,1977
20230830,091500,4058244,746,747,747,746,3302
20230830,091400,1594934,747,747,747,747,10
20230830,091300,1587464,749,749,749,749,0
20230830,091200,1587464,749,749,749,749,224
20230830,091100,1419688,751,752,752,751,35
20230830,091000,1393388,754,753,754,749,262
20230830,090900,1196201,755,753,755,753,114
20230830,090800,1110347,756,756,756,756,0
20230830,090700,1110347,756,753,756,753,71
20230830,090600,1056749,758,758,758,758,0
20230830,090500,1056749,758,758,758,758,0
20230830,090400,1056749,758,758,758,758,0
20230830,090300,1056749,758,758,758,758,132
20230830,090200,956693,761,747,761,747,1180
20230830,090100,64242,747,747,747,747,0
20230830,090000,64242,747,747,747,747,86