stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183600,144766006,668,668,668,668,3473
20230814,183500,144766006,668,668,668,668,0
20230814,183400,144766006,668,668,668,668,0
20230814,183300,144766006,668,668,668,668,0
20230814,183200,144766006,668,668,668,668,0
20230814,183100,144766006,668,668,668,668,0
20230814,183000,144766006,668,668,668,668,0
20230814,182900,144766006,668,668,668,668,0
20230814,182800,144766006,668,668,668,668,0
20230814,182700,144766006,668,668,668,668,0
20230814,182600,144766006,668,668,668,668,0
20230814,182500,144766006,668,668,668,668,0
20230814,182400,144766006,668,668,668,668,0
20230814,182300,144766006,668,668,668,668,0
20230814,182200,144766006,668,668,668,668,0
20230814,182100,144766006,668,668,668,668,0
20230814,182000,144766006,668,668,668,668,0
20230814,181900,144766006,668,668,668,668,0
20230814,181800,144766006,668,668,668,668,0
20230814,181700,144766006,668,668,668,668,0
20230814,181600,144766006,668,668,668,668,0
20230814,181500,144766006,668,668,668,668,0
20230814,181400,144766006,668,668,668,668,0
20230814,181300,144766006,668,668,668,668,0
20230814,181200,144766006,668,668,668,668,0
20230814,181100,144766006,668,668,668,668,0
20230814,181000,144766006,668,668,668,668,0
20230814,180900,144766006,668,668,668,668,0
20230814,180800,144766006,668,668,668,668,0
20230814,180700,144766006,668,668,668,668,0
20230814,180600,144766006,668,668,668,668,3473
20230814,180500,144766006,668,668,668,668,0
20230814,180400,144766006,668,668,668,668,0
20230814,180300,144766006,668,668,668,668,0
20230814,180200,144766006,668,668,668,668,0
20230814,180100,144766006,668,668,668,668,0
20230814,180000,144766006,668,668,668,668,0
20230814,175900,144766006,668,668,668,668,0
20230814,175800,144766006,668,668,668,668,0
20230814,175700,144766006,668,668,668,668,0
20230814,175600,144766006,668,668,668,668,0
20230814,175500,144766006,668,668,668,668,0
20230814,175400,144766006,668,668,668,668,0
20230814,175300,144766006,668,668,668,668,0
20230814,175200,144766006,668,668,668,668,0
20230814,175100,144766006,668,668,668,668,0
20230814,175000,144766006,668,668,668,668,0
20230814,174900,144766006,668,668,668,668,0
20230814,174800,144766006,668,668,668,668,0
20230814,174700,144766006,668,668,668,668,0
20230814,174600,144766006,668,668,668,668,0
20230814,174500,144766006,668,668,668,668,0
20230814,174400,144766006,668,668,668,668,0
20230814,174300,144766006,668,668,668,668,0
20230814,174200,144766006,668,668,668,668,0
20230814,174100,144766006,668,668,668,668,0
20230814,174000,144766006,668,668,668,668,0
20230814,173900,144766006,668,668,668,668,0
20230814,173800,144766006,668,668,668,668,0
20230814,173700,144766006,668,668,668,668,0
20230814,173600,144766006,668,668,668,668,3473
20230814,173500,144766006,668,668,668,668,0
20230814,173400,144766006,668,668,668,668,0
20230814,173300,144766006,668,668,668,668,0
20230814,173200,144766006,668,668,668,668,0
20230814,173100,144766006,668,668,668,668,0
20230814,173000,144766006,668,668,668,668,0
20230814,172900,144766006,668,668,668,668,0
20230814,172800,144766006,668,668,668,668,0
20230814,172700,144766006,668,668,668,668,0
20230814,172600,144766006,668,668,668,668,0
20230814,172500,144766006,668,668,668,668,0
20230814,172400,144766006,668,668,668,668,0
20230814,172300,144766006,668,668,668,668,0
20230814,172200,144766006,668,668,668,668,0
20230814,172100,144766006,668,668,668,668,0
20230814,172000,144766006,668,668,668,668,0
20230814,171900,144766006,668,668,668,668,0
20230814,171800,144766006,668,668,668,668,0
20230814,171700,144766006,668,668,668,668,0
20230814,171600,144766006,668,668,668,668,0
20230814,171500,144766006,668,668,668,668,0
20230814,171400,144766006,668,668,668,668,0
20230814,171300,144766006,668,668,668,668,0
20230814,171200,144766006,668,668,668,668,0
20230814,171100,144766006,668,668,668,668,0
20230814,171000,144766006,668,668,668,668,0
20230814,170900,144766006,668,668,668,668,0
20230814,170800,144766006,668,668,668,668,0
20230814,170700,144766006,668,668,668,668,0
20230814,170600,144766006,668,668,668,668,3473
20230814,170500,144766006,668,668,668,668,0
20230814,170400,144766006,668,668,668,668,0
20230814,170300,144766006,668,668,668,668,0
20230814,170200,144766006,668,668,668,668,0
20230814,170100,144766006,668,668,668,668,0
20230814,170000,144766006,668,668,668,668,0
20230814,165900,144766006,668,668,668,668,0
20230814,165800,144766006,668,668,668,668,0
20230814,165700,144766006,668,668,668,668,0
20230814,165600,144766006,668,668,668,668,0
20230814,165500,144766006,668,668,668,668,0
20230814,165400,144766006,668,668,668,668,0
20230814,165300,144766006,668,668,668,668,0
20230814,165200,144766006,668,668,668,668,0
20230814,165100,144766006,668,668,668,668,0
20230814,165000,144766006,668,668,668,668,0
20230814,164900,144766006,668,668,668,668,0
20230814,164800,144766006,668,668,668,668,0
20230814,164700,144766006,668,668,668,668,0
20230814,164600,144766006,668,668,668,668,0
20230814,164500,144766006,668,668,668,668,0
20230814,164400,144766006,668,668,668,668,0
20230814,164300,144766006,668,668,668,668,0
20230814,164200,144766006,668,668,668,668,0
20230814,164100,144766006,668,668,668,668,0
20230814,164000,144766006,668,668,668,668,0
20230814,163900,144766006,668,668,668,668,0
20230814,163800,144766006,668,668,668,668,0
20230814,163700,144766006,668,668,668,668,0
20230814,163600,144766006,668,668,668,668,3473
20230814,163500,144766006,668,668,668,668,0
20230814,163400,144766006,668,668,668,668,0
20230814,163300,144766006,668,668,668,668,0
20230814,163200,144766006,668,668,668,668,0
20230814,163100,144766006,668,668,668,668,0
20230814,163000,144766006,668,668,668,668,0
20230814,162900,144766006,668,668,668,668,0
20230814,162800,144766006,668,668,668,668,0
20230814,162700,144766006,668,668,668,668,0
20230814,162600,144766006,668,668,668,668,0
20230814,162500,144766006,668,668,668,668,0
20230814,162400,144766006,668,668,668,668,0
20230814,162300,144766006,668,668,668,668,0
20230814,162200,144766006,668,668,668,668,0
20230814,162100,144766006,668,668,668,668,0
20230814,162000,144766006,668,668,668,668,0
20230814,161900,144766006,668,668,668,668,0
20230814,161800,144766006,668,668,668,668,0
20230814,161700,144766006,668,668,668,668,0
20230814,161600,144766006,668,668,668,668,0
20230814,161500,144766006,668,668,668,668,0
20230814,161400,144766006,668,668,668,668,0
20230814,161300,144766006,668,668,668,668,0
20230814,161200,144766006,668,668,668,668,0
20230814,161100,144766006,668,668,668,668,0
20230814,161000,144766006,668,668,668,668,0
20230814,160900,144766006,668,668,668,668,0
20230814,160800,144766006,668,668,668,668,0
20230814,160700,144766006,668,668,668,668,0
20230814,160600,144766006,668,668,668,668,3473
20230814,160500,144766006,668,668,668,668,0
20230814,160400,144766006,668,668,668,668,0
20230814,160300,144766006,668,668,668,668,0
20230814,160200,144766006,668,668,668,668,0
20230814,160100,144766006,668,668,668,668,0
20230814,160000,144766006,668,668,668,668,0
20230814,155900,144766006,668,668,668,668,0
20230814,155800,144766006,668,668,668,668,0
20230814,155700,144766006,668,668,668,668,0
20230814,155600,144766006,668,668,668,668,0
20230814,155500,144766006,668,668,668,668,0
20230814,155400,144766006,668,668,668,668,0
20230814,155300,144766006,668,668,668,668,0
20230814,155200,144766006,668,668,668,668,0
20230814,155100,144766006,668,668,668,668,0
20230814,155000,144766006,668,668,668,668,0
20230814,154900,144766006,668,668,668,668,0
20230814,154800,144766006,668,668,668,668,0
20230814,154700,144766006,668,668,668,668,0
20230814,154600,144766006,668,668,668,668,0
20230814,154500,144766006,668,668,668,668,0
20230814,154400,144766006,668,668,668,668,0
20230814,154300,144766006,668,668,668,668,0
20230814,154200,144766006,668,668,668,668,0
20230814,154100,144766006,668,668,668,668,0
20230814,154000,144766006,668,668,668,668,0
20230814,153900,144766006,668,668,668,668,0
20230814,153800,144766006,668,668,668,668,0
20230814,153700,144766006,668,668,668,668,0
20230814,153600,144766006,668,668,668,668,3473
20230814,153500,144766006,668,668,668,668,0
20230814,153400,144766006,668,668,668,668,0
20230814,153300,144766006,668,668,668,668,0
20230814,153200,144766006,668,668,668,668,0
20230814,153100,144766006,668,668,668,668,0
20230814,153000,144766006,668,668,668,668,3473
20230814,152900,142446042,665,665,665,665,0
20230814,152800,142446042,665,665,665,665,0
20230814,152700,142446042,665,665,665,665,0
20230814,152600,142446042,665,665,665,665,0
20230814,152500,142446042,665,665,665,665,0
20230814,152400,142446042,665,665,665,665,0
20230814,152300,142446042,665,665,665,665,0
20230814,152200,142446042,665,665,665,665,0
20230814,152100,142446042,665,665,665,665,0
20230814,152000,142446042,665,665,665,665,0
20230814,151900,142446042,665,665,665,665,0
20230814,151800,142446042,665,665,665,665,0
20230814,151700,142446042,665,668,668,665,324
20230814,151600,142230282,668,667,668,667,564
20230814,151500,141853717,667,666,667,666,8230
20230814,151400,136370937,666,666,666,666,79
20230814,151300,136318323,666,665,666,665,11112
20230814,151200,128927354,665,665,665,665,0
20230814,151100,128927354,665,665,665,665,0
20230814,151000,128927354,665,665,665,665,0
20230814,150900,128927354,665,665,665,665,0
20230814,150800,128927354,665,666,666,665,462
20230814,150700,128620123,665,666,666,665,518
20230814,150600,128275153,666,666,666,666,0
20230814,150500,128275153,666,666,666,666,15
20230814,150400,128265163,666,666,666,666,0
20230814,150300,128265163,666,666,666,666,0
20230814,150200,128265163,666,666,666,666,0
20230814,150100,128265163,666,666,666,666,1
20230814,150000,128264497,665,665,665,665,0
20230814,145900,128264497,665,665,665,665,0
20230814,145800,128264497,665,665,665,665,105
20230814,145700,128194672,665,665,665,665,0
20230814,145600,128194672,665,665,665,665,0
20230814,145500,128194672,665,665,665,665,0
20230814,145400,128194672,665,665,665,665,0
20230814,145300,128194672,665,665,665,665,0
20230814,145200,128194672,665,665,665,665,0
20230814,145100,128194672,665,665,665,665,100
20230814,145000,128128172,665,665,665,665,0
20230814,144900,128128172,665,665,665,665,0
20230814,144800,128128172,665,665,665,665,0
20230814,144700,128128172,665,665,665,665,110
20230814,144600,128055022,666,666,666,666,0
20230814,144500,128055022,666,666,666,666,0
20230814,144400,128055022,666,666,666,666,0
20230814,144300,128055022,666,666,666,666,2006
20230814,144200,126719026,665,665,665,665,6379
20230814,144100,122476991,665,665,665,665,0
20230814,144000,122476991,665,665,665,665,0
20230814,143900,122476991,665,665,665,665,0
20230814,143800,122476991,665,665,665,665,0
20230814,143700,122476991,665,665,665,665,0
20230814,143600,122476991,665,665,665,665,0
20230814,143500,122476991,665,665,665,665,0
20230814,143400,122476991,665,665,665,665,3020
20230814,143300,120468691,665,665,665,665,0
20230814,143200,120468691,665,665,665,665,0
20230814,143100,120468691,665,664,665,664,12
20230814,143000,120460722,664,664,664,664,300
20230814,142900,120261522,665,665,665,665,0
20230814,142800,120261522,665,665,665,665,0
20230814,142700,120261522,665,665,665,665,2004
20230814,142600,118928862,665,665,665,665,1
20230814,142500,118928197,664,664,664,664,0
20230814,142400,118928197,664,664,664,664,300
20230814,142300,118728997,664,663,664,663,1906
20230814,142200,117464888,664,664,664,662,10305
20230814,142100,110633702,664,664,664,664,0
20230814,142000,110633702,664,664,664,664,500
20230814,141900,110301702,665,665,665,665,5
20230814,141800,110298377,664,664,664,664,859
20230814,141700,109728001,664,664,664,664,15
20230814,141600,109718041,665,665,665,665,0
20230814,141500,109718041,665,665,665,665,0
20230814,141400,109718041,665,665,665,665,0
20230814,141300,109718041,665,665,665,665,20
20230814,141200,109704741,666,666,666,666,0
20230814,141100,109704741,666,666,666,666,1
20230814,141000,109704075,666,666,666,666,14
20230814,140900,109694751,664,664,664,664,4
20230814,140800,109692095,666,666,666,666,0
20230814,140700,109692095,666,666,666,666,0
20230814,140600,109692095,666,666,666,666,0
20230814,140500,109692095,666,666,666,666,0
20230814,140400,109692095,666,666,666,666,1
20230814,140300,109691429,664,664,664,664,200
20230814,140200,109558629,664,665,666,664,790
20230814,140100,109033309,667,667,667,667,59
20230814,140000,108993956,666,666,666,666,43
20230814,135900,108965318,667,667,667,667,0
20230814,135800,108965318,667,667,667,667,1
20230814,135700,108964651,666,666,666,666,0
20230814,135600,108964651,666,666,666,666,32
20230814,135500,108943339,665,665,665,665,260
20230814,135400,108770439,665,665,665,665,0
20230814,135300,108770439,665,665,665,665,891
20230814,135200,108177924,665,665,665,665,300
20230814,135100,107978424,665,665,665,665,0
20230814,135000,107978424,665,665,665,665,501
20230814,134900,107645259,665,665,665,665,120
20230814,134800,107565459,667,667,667,667,0
20230814,134700,107565459,667,667,667,666,7
20230814,134600,107560795,666,666,666,666,41
20230814,134500,107533489,666,665,666,665,112
20230814,134400,107458972,665,667,667,665,1010
20230814,134300,106787313,667,667,667,667,0
20230814,134200,106787313,667,667,667,667,0
20230814,134100,106787313,667,667,667,667,1
20230814,134000,106786646,666,666,666,666,0
20230814,133900,106786646,666,666,666,666,0
20230814,133800,106786646,666,666,666,666,4
20230814,133700,106783982,667,667,667,667,0
20230814,133600,106783982,667,667,667,667,67
20230814,133500,106739293,667,667,667,667,7
20230814,133400,106734624,667,667,667,667,0
20230814,133300,106734624,667,667,667,667,1
20230814,133200,106733957,668,668,668,668,0
20230814,133100,106733957,668,666,668,666,14
20230814,133000,106724626,667,666,667,666,10
20230814,132900,106717965,666,666,666,666,209
20230814,132800,106578771,666,666,666,666,0
20230814,132700,106578771,666,666,666,666,0
20230814,132600,106578771,666,666,666,666,0
20230814,132500,106578771,666,666,666,666,0
20230814,132400,106578771,666,666,666,666,0
20230814,132300,106578771,666,666,666,666,0
20230814,132200,106578771,666,666,666,666,0
20230814,132100,106578771,666,666,666,666,0
20230814,132000,106578771,666,665,666,665,64
20230814,131900,106536190,665,665,665,665,372
20230814,131800,106288810,666,665,666,665,757
20230814,131700,105785401,665,665,665,665,9403
20230814,131600,99532406,665,666,666,665,692
20230814,131500,99072108,667,667,667,667,0
20230814,131400,99072108,667,668,668,667,25
20230814,131300,99055432,667,667,667,667,2
20230814,131200,99054098,667,667,667,667,16
20230814,131100,99043426,667,668,668,667,228
20230814,131000,98891130,668,668,668,668,4
20230814,130900,98888458,668,668,668,668,0
20230814,130800,98888458,668,668,668,668,0
20230814,130700,98888458,668,668,668,668,0
20230814,130600,98888458,668,668,668,668,0
20230814,130500,98888458,668,668,668,668,0
20230814,130400,98888458,668,668,668,668,1
20230814,130300,98887790,666,666,666,666,3
20230814,130200,98885792,668,667,668,667,3
20230814,130100,98883790,666,666,666,666,0
20230814,130000,98883790,666,666,666,666,0
20230814,125900,98883790,666,666,666,666,0
20230814,125800,98883790,666,667,667,666,487
20230814,125700,98559442,667,667,667,667,0
20230814,125600,98559442,667,667,667,667,0
20230814,125500,98559442,667,667,667,667,0
20230814,125400,98559442,667,667,667,667,119
20230814,125300,98480069,668,668,668,668,8
20230814,125200,98474725,668,668,668,668,160
20230814,125100,98367845,668,667,668,667,3539
20230814,125000,96007331,667,667,667,667,971
20230814,124900,95359674,667,667,667,667,0
20230814,124800,95359674,667,667,667,667,0
20230814,124700,95359674,667,667,667,667,48
20230814,124600,95327658,667,667,667,667,0
20230814,124500,95327658,667,667,667,667,1051
20230814,124400,94626641,667,667,667,667,1000
20230814,124300,93959641,667,667,667,667,0
20230814,124200,93959641,667,667,667,667,0
20230814,124100,93959641,667,667,667,667,0
20230814,124000,93959641,667,667,667,667,0
20230814,123900,93959641,667,667,667,667,0
20230814,123800,93959641,667,667,667,667,0
20230814,123700,93959641,667,667,667,667,0
20230814,123600,93959641,667,667,667,667,1585
20230814,123500,92902446,667,667,667,667,0
20230814,123400,92902446,667,667,667,667,0
20230814,123300,92902446,667,667,667,667,0
20230814,123200,92902446,667,667,667,667,0
20230814,123100,92902446,667,667,667,667,0
20230814,123000,92902446,667,667,667,667,0
20230814,122900,92902446,667,667,667,667,2
20230814,122800,92901112,667,667,667,667,0
20230814,122700,92901112,667,667,667,667,0
20230814,122600,92901112,667,667,667,667,0
20230814,122500,92901112,667,665,667,665,707
20230814,122400,92430955,667,667,667,667,0
20230814,122300,92430955,667,667,667,667,0
20230814,122200,92430955,667,667,667,667,0
20230814,122100,92430955,667,667,667,667,0
20230814,122000,92430955,667,667,667,667,0
20230814,121900,92430955,667,667,667,667,500
20230814,121800,92097455,666,666,666,666,0
20230814,121700,92097455,666,666,666,666,0
20230814,121600,92097455,666,666,666,666,0
20230814,121500,92097455,666,666,666,666,23
20230814,121400,92082137,666,666,666,666,0
20230814,121300,92082137,666,666,666,666,1
20230814,121200,92081471,665,665,665,665,0
20230814,121100,92081471,665,665,665,665,302
20230814,121000,91880641,665,665,665,665,0
20230814,120900,91880641,665,665,665,665,46
20230814,120800,91850051,665,665,665,665,0
20230814,120700,91850051,665,665,665,665,1
20230814,120600,91849386,666,665,666,665,32
20230814,120500,91828105,665,665,665,665,1
20230814,120400,91827440,666,666,666,666,0
20230814,120300,91827440,666,666,666,666,0
20230814,120200,91827440,666,666,666,666,0
20230814,120100,91827440,666,666,666,666,0
20230814,120000,91827440,666,666,666,666,0
20230814,115900,91827440,666,666,666,666,0
20230814,115800,91827440,666,666,666,666,0
20230814,115700,91827440,666,666,666,666,0
20230814,115600,91827440,666,666,666,666,0
20230814,115500,91827440,666,666,666,666,8
20230814,115400,91822112,666,666,666,666,3
20230814,115300,91820114,665,665,665,665,0
20230814,115200,91820114,665,665,665,665,0
20230814,115100,91820114,665,665,665,665,0
20230814,115000,91820114,665,665,665,665,0
20230814,114900,91820114,665,665,665,665,0
20230814,114800,91820114,665,665,665,665,0
20230814,114700,91820114,665,665,665,665,2
20230814,114600,91818784,665,665,665,665,75
20230814,114500,91768909,666,666,666,666,0
20230814,114400,91768909,666,666,666,666,2050
20230814,114300,90403609,666,666,666,666,0
20230814,114200,90403609,666,664,666,664,281
20230814,114100,90217023,662,662,662,662,0
20230814,114000,90217023,662,662,662,662,0
20230814,113900,90217023,662,662,662,662,28
20230814,113800,90198487,662,662,662,662,1
20230814,113700,90197825,662,661,662,661,10647
20230814,113600,83159511,662,662,662,662,7652
20230814,113500,78093887,661,661,661,661,0
20230814,113400,78093887,661,661,661,661,0
20230814,113300,78093887,661,664,666,661,10455
20230814,113200,71171573,664,664,664,664,0
20230814,113100,71171573,664,664,664,664,0
20230814,113000,71171573,664,664,664,664,0
20230814,112900,71171573,664,664,664,664,10
20230814,112800,71164933,664,664,664,664,0
20230814,112700,71164933,664,664,664,664,0
20230814,112600,71164933,664,664,664,664,1
20230814,112500,71164269,662,662,662,662,0
20230814,112400,71164269,662,663,665,662,436
20230814,112300,70874410,664,664,664,664,55
20230814,112200,70837890,661,661,661,661,82
20230814,112100,70783688,662,662,662,662,2100
20230814,112000,69393488,666,666,666,666,0
20230814,111900,69393488,666,666,666,666,0
20230814,111800,69393488,666,666,666,666,0
20230814,111700,69393488,666,666,666,666,0
20230814,111600,69393488,666,666,666,666,0
20230814,111500,69393488,666,666,666,666,0
20230814,111400,69393488,666,666,666,666,0
20230814,111300,69393488,666,666,666,666,4
20230814,111200,69390824,666,666,666,666,0
20230814,111100,69390824,666,666,666,666,0
20230814,111000,69390824,666,666,666,666,0
20230814,110900,69390824,666,665,666,665,628
20230814,110800,68973070,666,666,666,666,0
20230814,110700,68973070,666,666,666,666,2
20230814,110600,68971738,662,662,662,662,0
20230814,110500,68971738,662,664,664,662,261
20230814,110400,68798795,666,666,666,666,0
20230814,110300,68798795,666,666,666,666,0
20230814,110200,68798795,666,666,666,666,1
20230814,110100,68798129,666,666,666,666,1056
20230814,110000,68094833,666,666,666,666,0
20230814,105900,68094833,666,666,666,666,2001
20230814,105800,66762167,665,666,666,665,101
20230814,105700,66694906,666,666,666,666,2
20230814,105600,66693574,666,666,666,666,65
20230814,105500,66650284,666,666,666,666,0
20230814,105400,66650284,666,666,666,666,1
20230814,105300,66649618,665,665,665,665,0
20230814,105200,66649618,665,665,665,665,1
20230814,105100,66648953,666,666,666,666,0
20230814,105000,66648953,666,666,666,666,50
20230814,104900,66615653,666,666,666,666,0
20230814,104800,66615653,666,666,666,666,0
20230814,104700,66615653,666,665,666,665,471
20230814,104600,66301970,665,665,665,665,0
20230814,104500,66301970,665,665,665,665,3
20230814,104400,66299975,666,666,666,666,100
20230814,104300,66233375,666,666,666,666,0
20230814,104200,66233375,666,666,666,666,3
20230814,104100,66231377,667,665,667,665,2639
20230814,104000,64473895,666,666,666,666,0
20230814,103900,64473895,666,665,666,665,2
20230814,103800,64472564,665,665,665,665,500
20230814,103700,64140064,664,663,664,663,1844
20230814,103600,62915693,662,662,662,662,0
20230814,103500,62915693,662,662,662,662,0
20230814,103400,62915693,662,662,662,662,2
20230814,103300,62914369,662,662,662,662,3
20230814,103200,62912383,663,662,663,662,38
20230814,103100,62887226,661,662,662,661,59
20230814,103000,62848177,660,660,660,660,1592
20230814,102900,61797457,660,660,660,660,0
20230814,102800,61797457,660,661,661,660,2373
20230814,102700,60231146,665,665,665,665,0
20230814,102600,60231146,665,664,665,664,14
20230814,102500,60221849,661,661,661,661,0
20230814,102400,60221849,661,661,661,661,1500
20230814,102300,59230349,661,662,662,661,2000
20230814,102200,57908185,666,665,666,662,25
20230814,102100,57891562,661,662,662,661,897
20230814,102000,57298359,665,665,665,665,0
20230814,101900,57298359,665,665,665,665,0
20230814,101800,57298359,665,665,665,665,3
20230814,101700,57296364,666,666,666,666,0
20230814,101600,57296364,666,663,666,663,272
20230814,101500,57115725,663,663,663,663,386
20230814,101400,56859807,663,663,663,663,3
20230814,101300,56857818,662,662,662,662,1
20230814,101200,56857156,661,661,661,661,0
20230814,101100,56857156,661,661,661,661,0
20230814,101000,56857156,661,661,661,661,223
20230814,100900,56709753,661,661,661,661,2000
20230814,100800,55387753,663,663,663,663,12
20230814,100700,55379797,662,662,662,662,0
20230814,100600,55379797,662,662,662,662,342
20230814,100500,55153393,665,665,665,665,0
20230814,100400,55153393,665,665,665,665,1
20230814,100300,55152728,665,665,665,665,0
20230814,100200,55152728,665,665,665,665,1
20230814,100100,55152063,664,663,664,663,3529
20230814,100000,52810336,663,661,663,661,588
20230814,095900,52421662,661,661,661,661,161
20230814,095800,52315241,661,661,661,661,61
20230814,095700,52274920,662,662,662,662,51
20230814,095600,52241158,662,661,662,660,245
20230814,095500,52079297,662,662,662,662,9
20230814,095400,52073339,662,662,662,662,1401
20230814,095300,51145877,661,661,661,661,2263
20230814,095200,49650034,661,662,662,661,10526
20230814,095100,42691973,663,663,663,662,6218
20230814,095000,38574544,665,665,665,665,0
20230814,094900,38574544,665,665,665,665,0
20230814,094800,38574544,665,665,665,665,31
20230814,094700,38553929,662,662,662,662,10
20230814,094600,38547309,662,662,662,662,0
20230814,094500,38547309,662,662,662,662,5035
20230814,094400,35214139,665,665,665,665,0
20230814,094300,35214139,665,665,665,665,0
20230814,094200,35214139,665,663,665,663,11
20230814,094100,35206844,662,663,663,662,3761
20230814,094000,32717032,662,663,664,662,11324
20230814,093900,25213067,664,664,664,664,3855
20230814,093800,22653347,667,667,667,667,1
20230814,093700,22652680,667,667,667,667,0
20230814,093600,22652680,667,665,667,665,8
20230814,093500,22647358,665,665,665,665,207
20230814,093400,22509703,667,667,667,667,1
20230814,093300,22509036,667,667,667,667,1
20230814,093200,22508369,667,667,667,667,9
20230814,093100,22502366,667,667,667,667,124
20230814,093000,22419658,664,665,665,664,3650
20230814,092900,19996048,664,664,664,664,0
20230814,092800,19996048,664,666,666,664,8500
20230814,092700,14346730,669,669,669,669,0
20230814,092600,14346730,669,669,669,669,0
20230814,092500,14346730,669,669,669,669,0
20230814,092400,14346730,669,669,669,669,0
20230814,092300,14346730,669,669,669,669,0
20230814,092200,14346730,669,666,669,666,11
20230814,092100,14339398,666,665,666,665,2847
20230814,092000,12443311,666,666,666,666,20
20230814,091900,12429991,665,665,665,665,202
20230814,091800,12295661,665,665,665,665,125
20230814,091700,12212536,666,666,666,666,0
20230814,091600,12212536,666,666,666,664,3910
20230814,091500,9612498,665,665,666,665,1158
20230814,091400,8841441,666,666,666,666,75
20230814,091300,8791491,668,668,668,668,1004
20230814,091200,8120819,668,668,668,668,1
20230814,091100,8120151,669,669,669,669,0
20230814,091000,8120151,669,666,669,666,18
20230814,090900,8108112,666,666,666,666,100
20230814,090800,8041512,670,670,670,670,158
20230814,090700,7935652,671,671,671,671,2
20230814,090600,7934310,673,670,673,665,1001
20230814,090500,7266397,672,672,672,672,0
20230814,090400,7266397,672,677,677,672,5363
20230814,090300,3662396,677,677,677,677,1
20230814,090200,3661719,675,675,675,675,2861
20230814,090100,1730544,675,675,675,675,200
20230814,090000,1595544,678,675,678,675,2356