stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183600,442771308,670,670,670,670,2821
20230810,183500,442771308,670,670,670,670,0
20230810,183400,442771308,670,670,670,670,0
20230810,183300,442771308,670,670,670,670,0
20230810,183200,442771308,670,670,670,670,0
20230810,183100,442771308,670,670,670,670,0
20230810,183000,442771308,670,670,670,670,0
20230810,182900,442771308,670,670,670,670,0
20230810,182800,442771308,670,670,670,670,0
20230810,182700,442771308,670,670,670,670,0
20230810,182600,442771308,670,670,670,670,0
20230810,182500,442771308,670,670,670,670,0
20230810,182400,442771308,670,670,670,670,0
20230810,182300,442771308,670,670,670,670,0
20230810,182200,442771308,670,670,670,670,0
20230810,182100,442771308,670,670,670,670,0
20230810,182000,442771308,670,670,670,670,0
20230810,181900,442771308,670,670,670,670,0
20230810,181800,442771308,670,670,670,670,0
20230810,181700,442771308,670,670,670,670,0
20230810,181600,442771308,670,670,670,670,0
20230810,181500,442771308,670,670,670,670,0
20230810,181400,442771308,670,670,670,670,0
20230810,181300,442771308,670,670,670,670,0
20230810,181200,442771308,670,670,670,670,0
20230810,181100,442771308,670,670,670,670,0
20230810,181000,442771308,670,670,670,670,0
20230810,180900,442771308,670,670,670,670,0
20230810,180800,442771308,670,670,670,670,0
20230810,180700,442771308,670,670,670,670,0
20230810,180600,442771308,670,670,670,670,2821
20230810,180500,442771308,670,670,670,670,0
20230810,180400,442771308,670,670,670,670,0
20230810,180300,442771308,670,670,670,670,0
20230810,180200,442771308,670,670,670,670,0
20230810,180100,442771308,670,670,670,670,0
20230810,180000,442771308,670,670,670,670,0
20230810,175900,442771308,670,670,670,670,0
20230810,175800,442771308,670,670,670,670,0
20230810,175700,442771308,670,670,670,670,0
20230810,175600,442771308,670,670,670,670,0
20230810,175500,442771308,670,670,670,670,0
20230810,175400,442771308,670,670,670,670,0
20230810,175300,442771308,670,670,670,670,0
20230810,175200,442771308,670,670,670,670,0
20230810,175100,442771308,670,670,670,670,0
20230810,175000,442771308,670,670,670,670,0
20230810,174900,442771308,670,670,670,670,0
20230810,174800,442771308,670,670,670,670,0
20230810,174700,442771308,670,670,670,670,0
20230810,174600,442771308,670,670,670,670,0
20230810,174500,442771308,670,670,670,670,0
20230810,174400,442771308,670,670,670,670,0
20230810,174300,442771308,670,670,670,670,0
20230810,174200,442771308,670,670,670,670,0
20230810,174100,442771308,670,670,670,670,0
20230810,174000,442771308,670,670,670,670,0
20230810,173900,442771308,670,670,670,670,0
20230810,173800,442771308,670,670,670,670,0
20230810,173700,442771308,670,670,670,670,0
20230810,173600,442771308,670,670,670,670,2821
20230810,173500,442771308,670,670,670,670,0
20230810,173400,442771308,670,670,670,670,0
20230810,173300,442771308,670,670,670,670,0
20230810,173200,442771308,670,670,670,670,0
20230810,173100,442771308,670,670,670,670,0
20230810,173000,442771308,670,670,670,670,0
20230810,172900,442771308,670,670,670,670,0
20230810,172800,442771308,670,670,670,670,0
20230810,172700,442771308,670,670,670,670,0
20230810,172600,442771308,670,670,670,670,0
20230810,172500,442771308,670,670,670,670,0
20230810,172400,442771308,670,670,670,670,0
20230810,172300,442771308,670,670,670,670,0
20230810,172200,442771308,670,670,670,670,0
20230810,172100,442771308,670,670,670,670,0
20230810,172000,442771308,670,670,670,670,0
20230810,171900,442771308,670,670,670,670,0
20230810,171800,442771308,670,670,670,670,0
20230810,171700,442771308,670,670,670,670,0
20230810,171600,442771308,670,670,670,670,0
20230810,171500,442771308,670,670,670,670,0
20230810,171400,442771308,670,670,670,670,0
20230810,171300,442771308,670,670,670,670,0
20230810,171200,442771308,670,670,670,670,0
20230810,171100,442771308,670,670,670,670,0
20230810,171000,442771308,670,670,670,670,0
20230810,170900,442771308,670,670,670,670,0
20230810,170800,442771308,670,670,670,670,0
20230810,170700,442771308,670,670,670,670,0
20230810,170600,442771308,670,670,670,670,2821
20230810,170500,442771308,670,670,670,670,0
20230810,170400,442771308,670,670,670,670,0
20230810,170300,442771308,670,670,670,670,0
20230810,170200,442771308,670,670,670,670,0
20230810,170100,442771308,670,670,670,670,0
20230810,170000,442771308,670,670,670,670,0
20230810,165900,442771308,670,670,670,670,0
20230810,165800,442771308,670,670,670,670,0
20230810,165700,442771308,670,670,670,670,0
20230810,165600,442771308,670,670,670,670,0
20230810,165500,442771308,670,670,670,670,0
20230810,165400,442771308,670,670,670,670,0
20230810,165300,442771308,670,670,670,670,0
20230810,165200,442771308,670,670,670,670,0
20230810,165100,442771308,670,670,670,670,0
20230810,165000,442771308,670,670,670,670,0
20230810,164900,442771308,670,670,670,670,0
20230810,164800,442771308,670,670,670,670,0
20230810,164700,442771308,670,670,670,670,0
20230810,164600,442771308,670,670,670,670,0
20230810,164500,442771308,670,670,670,670,0
20230810,164400,442771308,670,670,670,670,0
20230810,164300,442771308,670,670,670,670,0
20230810,164200,442771308,670,670,670,670,0
20230810,164100,442771308,670,670,670,670,0
20230810,164000,442771308,670,670,670,670,0
20230810,163900,442771308,670,670,670,670,0
20230810,163800,442771308,670,670,670,670,0
20230810,163700,442771308,670,670,670,670,0
20230810,163600,442771308,670,670,670,670,2821
20230810,163500,442771308,670,670,670,670,0
20230810,163400,442771308,670,670,670,670,0
20230810,163300,442771308,670,670,670,670,0
20230810,163200,442771308,670,670,670,670,0
20230810,163100,442771308,670,670,670,670,0
20230810,163000,442771308,670,670,670,670,0
20230810,162900,442771308,670,670,670,670,0
20230810,162800,442771308,670,670,670,670,0
20230810,162700,442771308,670,670,670,670,0
20230810,162600,442771308,670,670,670,670,0
20230810,162500,442771308,670,670,670,670,0
20230810,162400,442771308,670,670,670,670,0
20230810,162300,442771308,670,670,670,670,0
20230810,162200,442771308,670,670,670,670,0
20230810,162100,442771308,670,670,670,670,0
20230810,162000,442771308,670,670,670,670,0
20230810,161900,442771308,670,670,670,670,0
20230810,161800,442771308,670,670,670,670,0
20230810,161700,442771308,670,670,670,670,0
20230810,161600,442771308,670,670,670,670,0
20230810,161500,442771308,670,670,670,670,0
20230810,161400,442771308,670,670,670,670,0
20230810,161300,442771308,670,670,670,670,0
20230810,161200,442771308,670,670,670,670,0
20230810,161100,442771308,670,670,670,670,0
20230810,161000,442771308,670,670,670,670,0
20230810,160900,442771308,670,670,670,670,0
20230810,160800,442771308,670,670,670,670,0
20230810,160700,442771308,670,670,670,670,0
20230810,160600,442771308,670,670,670,670,2821
20230810,160500,442771308,670,670,670,670,0
20230810,160400,442771308,670,670,670,670,0
20230810,160300,442771308,670,670,670,670,0
20230810,160200,442771308,670,670,670,670,0
20230810,160100,442771308,670,670,670,670,0
20230810,160000,442771308,670,670,670,670,0
20230810,155900,442771308,670,670,670,670,0
20230810,155800,442771308,670,670,670,670,0
20230810,155700,442771308,670,670,670,670,0
20230810,155600,442771308,670,670,670,670,0
20230810,155500,442771308,670,670,670,670,0
20230810,155400,442771308,670,670,670,670,0
20230810,155300,442771308,670,670,670,670,0
20230810,155200,442771308,670,670,670,670,0
20230810,155100,442771308,670,670,670,670,0
20230810,155000,442771308,670,670,670,670,0
20230810,154900,442771308,670,670,670,670,0
20230810,154800,442771308,670,670,670,670,0
20230810,154700,442771308,670,670,670,670,0
20230810,154600,442771308,670,670,670,670,0
20230810,154500,442771308,670,670,670,670,0
20230810,154400,442771308,670,670,670,670,0
20230810,154300,442771308,670,670,670,670,0
20230810,154200,442771308,670,670,670,670,0
20230810,154100,442771308,670,670,670,670,0
20230810,154000,442771308,670,670,670,670,0
20230810,153900,442771308,670,670,670,670,0
20230810,153800,442771308,670,670,670,670,0
20230810,153700,442771308,670,670,670,670,0
20230810,153600,442771308,670,670,670,670,2821
20230810,153500,442771308,670,670,670,670,0
20230810,153400,442771308,670,670,670,670,0
20230810,153300,442771308,670,670,670,670,0
20230810,153200,442771308,670,670,670,670,0
20230810,153100,442771308,670,670,670,670,0
20230810,153000,442771308,670,670,670,670,2821
20230810,152900,440881238,671,671,671,671,0
20230810,152800,440881238,671,671,671,671,0
20230810,152700,440881238,671,671,671,671,0
20230810,152600,440881238,671,671,671,671,0
20230810,152500,440881238,671,671,671,671,0
20230810,152400,440881238,671,671,671,671,0
20230810,152300,440881238,671,671,671,671,0
20230810,152200,440881238,671,671,671,671,0
20230810,152100,440881238,671,671,671,671,0
20230810,152000,440881238,671,671,671,671,0
20230810,151900,440881238,671,671,671,671,0
20230810,151800,440881238,671,671,671,671,111
20230810,151700,440806757,671,671,671,671,2
20230810,151600,440805415,671,671,671,671,37
20230810,151500,440780588,671,669,671,669,1103
20230810,151400,440042475,671,671,671,669,1040
20230810,151300,439346635,669,670,670,669,170
20230810,151200,439232831,669,670,671,669,935
20230810,151100,438606422,671,671,671,671,112
20230810,151000,438531270,670,671,671,670,1113
20230810,150900,437785447,671,671,671,671,3
20230810,150800,437783434,671,671,671,671,337
20230810,150700,437557307,671,672,672,671,153
20230810,150600,437454642,671,671,671,671,1079
20230810,150500,436730633,671,671,671,671,3444
20230810,150400,434419709,672,673,673,672,11124
20230810,150300,426944341,672,673,673,672,1124
20230810,150200,426188937,673,673,673,673,68
20230810,150100,426143173,672,672,672,672,400
20230810,150000,425874373,672,672,672,672,0
20230810,145900,425874373,672,672,672,672,30
20230810,145800,425854213,672,673,673,672,111
20230810,145700,425779520,672,671,672,671,43
20230810,145600,425750665,672,671,672,671,231
20230810,145500,425595595,673,673,673,673,0
20230810,145400,425595595,673,671,673,671,556
20230810,145300,425222459,673,673,673,673,0
20230810,145200,425222459,673,673,673,673,0
20230810,145100,425222459,673,673,673,673,200
20230810,145000,425087859,673,673,673,673,9
20230810,144900,425081802,669,669,669,669,31
20230810,144800,425061063,673,673,673,673,0
20230810,144700,425061063,673,673,673,673,1
20230810,144600,425060390,666,671,671,666,4999
20230810,144500,421724854,672,672,672,672,1000
20230810,144400,421052854,668,669,673,668,1192
20230810,144300,420256402,669,669,673,668,1904
20230810,144200,418984134,673,674,674,673,196
20230810,144100,418852182,674,674,674,674,334
20230810,144000,418627066,673,673,673,668,10129
20230810,143900,411857643,673,673,673,673,0
20230810,143800,411857643,673,674,674,673,368
20230810,143700,411609915,674,674,674,674,1389
20230810,143600,410673729,674,674,674,674,1
20230810,143500,410673055,673,673,673,673,500
20230810,143400,410336555,670,671,671,670,11544
20230810,143300,402601998,670,673,673,670,11545
20230810,143200,394865806,674,673,674,673,6484
20230810,143100,390501698,673,673,673,672,1776
20230810,143000,389307650,672,672,672,672,0
20230810,142900,389307650,672,673,673,672,287
20230810,142800,389114699,672,672,672,672,112
20230810,142700,389039435,673,673,673,673,502
20230810,142600,388701589,673,673,674,673,1288
20230810,142500,387834733,674,674,674,674,1
20230810,142400,387834059,673,673,673,673,1000
20230810,142300,387161059,673,673,673,673,200
20230810,142200,387026459,674,674,674,674,20
20230810,142100,387012979,674,674,674,674,634
20230810,142000,386585663,674,671,674,671,1487
20230810,141900,385585168,670,671,671,670,7496
20230810,141800,380561994,671,671,671,671,418
20230810,141700,380281516,671,671,671,671,525
20230810,141600,379929241,671,672,672,671,3105
20230810,141500,377845247,672,672,672,672,900
20230810,141400,377240447,673,673,673,673,1578
20230810,141300,376178453,674,674,674,674,0
20230810,141200,376178453,674,674,674,674,112
20230810,141100,376102965,673,673,673,673,3764
20230810,141000,373569793,672,672,672,672,1000
20230810,140900,372897793,673,673,673,673,1237
20230810,140800,372065292,673,673,673,673,0
20230810,140700,372065292,673,674,674,673,1038
20230810,140600,371366680,674,674,674,674,258
20230810,140500,371192788,674,674,674,674,4644
20230810,140400,368062732,674,674,674,673,3035
20230810,140300,366018371,674,674,674,674,96
20230810,140200,365953667,673,674,674,673,1236
20230810,140100,365121603,674,674,674,674,432
20230810,140000,364830435,674,674,674,674,101
20230810,135900,364762361,673,673,673,673,1002
20230810,135800,364088015,673,674,674,673,426
20230810,135700,363800892,674,673,674,673,705
20230810,135600,363326227,674,674,674,674,4
20230810,135500,363323531,674,674,674,674,2
20230810,135400,363322183,673,673,673,673,38
20230810,135300,363296609,673,673,673,673,1635
20230810,135200,362196254,673,673,673,673,150
20230810,135100,362095304,673,673,673,673,100
20230810,135000,362028004,674,673,674,673,2087
20230810,134900,360621377,674,675,675,674,940
20230810,134800,359987317,675,675,675,675,1
20230810,134700,359986642,675,674,675,674,11942
20230810,134600,351934624,674,674,674,673,1706
20230810,134500,350786480,673,673,674,673,1626
20230810,134400,349692181,673,673,673,673,36
20230810,134300,349667953,673,673,673,673,1673
20230810,134200,348542024,673,673,673,672,1038
20230810,134100,347844449,673,673,673,673,220
20230810,134000,347696389,673,672,673,672,381
20230810,133900,347439979,673,673,673,672,342
20230810,133800,347210079,673,672,673,672,6088
20230810,133700,343118855,673,672,673,672,2010
20230810,133600,341768096,673,673,673,673,210
20230810,133500,341626766,673,673,673,673,314
20230810,133400,341415444,673,673,673,673,1
20230810,133300,341414771,673,673,673,673,1039
20230810,133200,340715524,673,673,673,673,147
20230810,133100,340616593,673,671,673,671,8545
20230810,133000,334874620,671,671,671,671,333
20230810,132900,334651177,672,671,672,671,201
20230810,132800,334516305,672,672,672,672,0
20230810,132700,334516305,672,672,672,672,330
20230810,132600,334294545,672,672,672,671,137
20230810,132500,334202484,672,671,672,671,325
20230810,132400,333984408,672,669,672,669,42833
20230810,132300,305274512,670,670,670,670,0
20230810,132200,305274512,670,670,670,670,2
20230810,132100,305273172,669,669,669,669,2160
20230810,132000,303828132,667,667,667,667,0
20230810,131900,303828132,667,667,667,667,89
20230810,131800,303768769,667,666,667,666,1964
20230810,131700,302458830,666,666,666,666,1951
20230810,131600,301159464,667,667,667,667,0
20230810,131500,301159464,667,667,667,667,0
20230810,131400,301159464,667,667,667,667,5
20230810,131300,301156129,666,666,666,666,1979
20230810,131200,299838115,666,667,667,666,1040
20230810,131100,299145435,667,667,667,667,253
20230810,131000,298976684,668,668,668,668,0
20230810,130900,298976684,668,669,669,668,306
20230810,130800,298772274,668,669,669,668,293
20230810,130700,298576431,669,669,669,669,76
20230810,130600,298525587,669,669,669,669,0
20230810,130500,298525587,669,669,669,669,0
20230810,130400,298525587,669,669,669,669,0
20230810,130300,298525587,669,669,669,669,0
20230810,130200,298525587,669,670,670,669,1165
20230810,130100,297745251,670,670,670,669,849
20230810,130000,297176841,669,667,669,667,16792
20230810,125900,285954498,666,666,666,666,0
20230810,125800,285954498,666,666,666,666,250
20230810,125700,285787998,666,666,666,666,0
20230810,125600,285787998,666,666,666,666,0
20230810,125500,285787998,666,666,666,666,0
20230810,125400,285787998,666,666,666,666,66
20230810,125300,285744042,666,666,667,666,381
20230810,125200,285490115,667,667,667,667,48
20230810,125100,285458099,667,665,667,663,2825
20230810,125000,283583818,662,662,662,662,0
20230810,124900,283583818,662,666,666,662,2050
20230810,124800,282223079,664,664,664,664,0
20230810,124700,282223079,664,664,664,664,0
20230810,124600,282223079,664,664,664,664,0
20230810,124500,282223079,664,664,664,664,0
20230810,124400,282223079,664,664,664,664,0
20230810,124300,282223079,664,664,664,664,0
20230810,124200,282223079,664,664,664,664,443
20230810,124100,281928927,662,662,662,662,0
20230810,124000,281928927,662,667,667,662,1466
20230810,123900,280953422,668,668,668,668,0
20230810,123800,280953422,668,668,668,668,0
20230810,123700,280953422,668,668,668,668,0
20230810,123600,280953422,668,668,668,668,0
20230810,123500,280953422,668,668,668,668,0
20230810,123400,280953422,668,666,668,666,2791
20230810,123300,279090535,666,666,666,666,2211
20230810,123200,277618009,666,666,666,666,1003
20230810,123100,276950011,665,666,666,665,121
20230810,123000,276869514,665,665,665,665,50
20230810,122900,276836264,665,665,665,665,0
20230810,122800,276836264,665,665,665,665,1
20230810,122700,276835599,665,665,665,665,40
20230810,122600,276808999,665,665,665,665,838
20230810,122500,276251729,662,665,665,662,800
20230810,122400,275721058,666,666,666,666,3
20230810,122300,275719060,666,666,667,666,812
20230810,122200,275178267,666,666,666,666,262
20230810,122100,275003775,666,666,666,666,3268
20230810,122000,272827287,664,664,664,664,414
20230810,121900,272552391,666,666,666,666,0
20230810,121800,272552391,666,666,666,666,0
20230810,121700,272552391,666,666,666,666,0
20230810,121600,272552391,666,666,666,666,228
20230810,121500,272400543,666,666,666,666,0
20230810,121400,272400543,666,666,666,666,1145
20230810,121300,271637973,666,663,666,663,10097
20230810,121200,264913662,663,664,664,662,1116
20230810,121100,264174622,662,663,663,662,500
20230810,121000,263843498,664,666,666,664,176
20230810,120900,263726574,666,666,666,666,100
20230810,120800,263659974,665,666,666,665,219
20230810,120700,263514329,666,666,666,666,11
20230810,120600,263507003,665,665,665,665,29
20230810,120500,263487718,665,666,666,665,260
20230810,120400,263314814,665,665,665,665,10
20230810,120300,263308164,666,666,667,666,2157
20230810,120200,261870426,666,666,666,666,0
20230810,120100,261870426,666,666,666,666,42
20230810,120000,261842454,666,666,666,665,876
20230810,115900,261259581,666,666,667,666,711
20230810,115800,260786054,666,666,666,666,4
20230810,115700,260783390,668,668,668,668,0
20230810,115600,260783390,668,668,668,668,0
20230810,115500,260783390,668,663,668,663,1399
20230810,115400,259855848,662,662,662,662,0
20230810,115300,259855848,662,666,666,662,1000
20230810,115200,259192921,666,666,666,666,115
20230810,115100,259116331,668,668,668,668,0
20230810,115000,259116331,668,663,668,663,1681
20230810,114900,258001823,661,665,666,661,4998
20230810,114800,254689767,664,665,665,664,3545
20230810,114700,252333842,667,669,669,666,979
20230810,114600,251681625,672,667,672,665,6264
20230810,114500,247512913,669,669,669,669,245
20230810,114400,247349008,670,670,670,670,1
20230810,114300,247348338,670,670,670,670,449
20230810,114200,247047508,671,671,671,671,46
20230810,114100,247016642,667,672,672,667,1763
20230810,114000,245837767,672,672,672,672,447
20230810,113900,245537383,670,670,670,670,90
20230810,113800,245477083,671,672,672,671,11671
20230810,113700,237645423,673,673,673,672,109
20230810,113600,237572172,673,673,673,673,36
20230810,113500,237547944,672,672,672,672,720
20230810,113400,237064104,673,673,673,673,38
20230810,113300,237038530,673,673,673,672,1061
20230810,113200,236325498,673,672,673,672,110
20230810,113100,236251568,673,673,673,672,3137
20230810,113000,234143467,672,673,673,672,526
20230810,112900,233789471,673,673,673,672,1003
20230810,112800,233115452,673,673,673,673,33
20230810,112700,233093243,673,672,673,672,1350
20230810,112600,232184817,671,672,672,671,1089
20230810,112500,231453794,672,673,673,672,24
20230810,112400,231437643,674,674,675,674,4489
20230810,112300,228411025,674,672,674,672,3270
20230810,112200,226210364,671,669,671,669,3285
20230810,112100,224007149,669,669,669,669,0
20230810,112000,224007149,669,670,670,669,1302
20230810,111900,223134926,670,668,670,668,1734
20230810,111800,221975507,669,669,669,669,2341
20230810,111700,220409378,669,670,671,669,23858
20230810,111600,204430885,670,663,670,663,22678
20230810,111500,189330878,665,662,665,662,12786
20230810,111400,180849108,661,661,661,661,0
20230810,111300,180849108,661,658,661,658,3512
20230810,111200,178527718,661,660,661,660,2500
20230810,111100,176875318,657,659,659,657,1629
20230810,111000,175804987,661,660,661,660,896
20230810,110900,175213393,659,659,659,659,0
20230810,110800,175213393,659,659,659,659,13
20230810,110700,175204826,659,659,659,659,30
20230810,110600,175185056,660,659,660,659,6000
20230810,110500,171225116,658,658,658,658,0
20230810,110400,171225116,658,658,658,658,0
20230810,110300,171225116,658,659,659,658,895
20230810,110200,170635356,659,659,659,659,32
20230810,110100,170614268,659,659,659,659,0
20230810,110000,170614268,659,659,659,659,640
20230810,105900,170192508,659,658,659,658,96
20230810,105800,170129308,657,657,657,657,1
20230810,105700,170128651,657,657,657,657,0
20230810,105600,170128651,657,657,657,657,0
20230810,105500,170128651,657,657,657,657,10
20230810,105400,170122081,659,659,659,659,13
20230810,105300,170113514,659,659,659,659,10
20230810,105200,170106924,657,658,658,657,24
20230810,105100,170091151,659,659,659,659,1
20230810,105000,170090492,657,657,657,657,0
20230810,104900,170090492,657,657,657,657,0
20230810,104800,170090492,657,657,657,657,0
20230810,104700,170090492,657,657,657,657,0
20230810,104600,170090492,657,658,658,657,1550
20230810,104500,169071580,658,658,658,658,0
20230810,104400,169071580,658,658,658,658,2
20230810,104300,169070264,660,660,660,660,0
20230810,104200,169070264,660,660,660,660,0
20230810,104100,169070264,660,660,660,660,0
20230810,104000,169070264,660,660,660,660,0
20230810,103900,169070264,660,660,660,660,56
20230810,103800,169033304,660,660,660,660,1
20230810,103700,169032644,660,659,660,659,16931
20230810,103600,157868793,657,657,657,657,0
20230810,103500,157868793,657,657,657,657,0
20230810,103400,157868793,657,659,659,657,36
20230810,103300,157845137,657,657,657,657,502
20230810,103200,157515323,656,659,659,656,3091
20230810,103100,155487477,659,659,659,659,1432
20230810,103000,154543789,659,659,659,659,150
20230810,102900,154444939,659,659,659,659,0
20230810,102800,154444939,659,659,659,659,19
20230810,102700,154432418,659,659,659,659,0
20230810,102600,154432418,659,656,659,656,3669
20230810,102500,152017851,656,656,656,656,0
20230810,102400,152017851,656,656,656,656,0
20230810,102300,152017851,656,656,656,656,0
20230810,102200,152017851,656,656,656,656,0
20230810,102100,152017851,656,656,656,656,168
20230810,102000,151907643,655,655,655,655,0
20230810,101900,151907643,655,658,658,655,6693
20230810,101800,147507831,658,658,658,658,51
20230810,101700,147474273,658,658,658,658,905
20230810,101600,146878783,655,655,655,655,0
20230810,101500,146878783,655,658,658,655,2013
20230810,101400,145554244,656,655,656,655,9511
20230810,101300,139317674,655,655,655,655,3017
20230810,101200,137341539,655,655,655,655,4
20230810,101100,137338919,655,655,655,655,0
20230810,101000,137338919,655,655,655,655,0
20230810,100900,137338919,655,652,655,652,342
20230810,100800,137115333,648,654,654,648,33778
20230810,100700,115210065,655,655,655,655,0
20230810,100600,115210065,655,655,655,655,0
20230810,100500,115210065,655,655,655,655,0
20230810,100400,115210065,655,655,655,655,0
20230810,100300,115210065,655,655,655,655,3
20230810,100200,115208100,654,654,654,654,0
20230810,100100,115208100,654,654,654,654,2036
20230810,100000,113876556,654,654,654,654,500
20230810,095900,113549556,654,654,654,654,9
20230810,095800,113543670,656,656,656,656,0
20230810,095700,113543670,656,656,656,656,13
20230810,095600,113535142,656,655,656,655,4762
20230810,095500,110416031,656,656,656,656,0
20230810,095400,110416031,656,656,656,656,0
20230810,095300,110416031,656,656,656,656,0
20230810,095200,110416031,656,656,656,656,3000
20230810,095100,108448031,656,656,656,656,13
20230810,095000,108439503,656,656,656,656,908
20230810,094900,107843855,658,658,658,658,0
20230810,094800,107843855,658,657,658,657,1759
20230810,094700,106687474,657,657,657,657,22
20230810,094600,106673020,658,657,658,657,101
20230810,094500,106606662,657,656,658,655,511
20230810,094400,106271454,656,656,656,656,232
20230810,094300,106119262,656,656,656,656,1
20230810,094200,106118606,657,657,657,657,5
20230810,094100,106115321,657,656,657,654,410
20230810,094000,105846723,657,658,658,657,103
20230810,093900,105779049,659,659,659,659,3
20230810,093800,105777072,658,659,659,658,186
20230810,093700,105654668,659,659,660,659,3353
20230810,093600,103442008,660,659,660,659,3004
20230810,093500,101462368,660,660,660,660,2670
20230810,093400,99700168,660,663,663,660,1819
20230810,093300,98499178,665,664,665,664,779
20230810,093200,97981193,665,659,665,659,15075
20230810,093100,88003811,659,655,660,655,14177
20230810,093000,78687144,655,652,655,652,5020
20230810,092900,75411855,652,649,652,649,4219
20230810,092800,72661654,649,654,654,649,3005
20230810,092700,70696389,654,651,654,650,5000
20230810,092600,67440389,651,651,651,651,2150
20230810,092500,66040739,654,654,654,654,4045
20230810,092400,63395309,655,655,655,654,27
20230810,092300,63377629,655,655,655,655,0
20230810,092200,63377629,655,655,655,655,0
20230810,092100,63377629,655,658,658,655,2596
20230810,092000,61672589,657,658,658,657,6238
20230810,091900,57569520,658,658,659,657,20350
20230810,091800,44180906,658,655,658,655,663
20230810,091700,43745715,654,654,655,654,1900
20230810,091600,42503113,654,653,654,652,1369
20230810,091500,41608909,653,653,653,653,35
20230810,091400,41586054,650,654,654,650,8005
20230810,091300,36378049,652,652,652,651,2450
20230810,091200,34781949,652,652,652,651,591
20230810,091100,34396625,652,655,655,651,31116
20230810,091000,14047893,655,654,656,652,10201
20230810,090900,7380799,654,649,654,649,1438
20230810,090800,6445229,648,647,648,647,220
20230810,090700,6302796,646,647,647,646,452
20230810,090600,6010793,646,646,646,646,20
20230810,090500,5997873,650,644,650,642,1391
20230810,090400,5101282,644,644,644,644,0
20230810,090300,5101282,644,642,644,640,245
20230810,090200,4943866,644,644,644,644,2
20230810,090100,4942578,644,640,644,640,152
20230810,090000,4844694,640,641,642,640,7559