stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183600,174981503,637,637,637,637,3102
20230818,183500,174981503,637,637,637,637,0
20230818,183400,174981503,637,637,637,637,0
20230818,183300,174981503,637,637,637,637,0
20230818,183200,174981503,637,637,637,637,0
20230818,183100,174981503,637,637,637,637,0
20230818,183000,174981503,637,637,637,637,0
20230818,182900,174981503,637,637,637,637,0
20230818,182800,174981503,637,637,637,637,0
20230818,182700,174981503,637,637,637,637,0
20230818,182600,174981503,637,637,637,637,0
20230818,182500,174981503,637,637,637,637,0
20230818,182400,174981503,637,637,637,637,0
20230818,182300,174981503,637,637,637,637,0
20230818,182200,174981503,637,637,637,637,0
20230818,182100,174981503,637,637,637,637,0
20230818,182000,174981503,637,637,637,637,0
20230818,181900,174981503,637,637,637,637,0
20230818,181800,174981503,637,637,637,637,0
20230818,181700,174981503,637,637,637,637,0
20230818,181600,174981503,637,637,637,637,0
20230818,181500,174981503,637,637,637,637,0
20230818,181400,174981503,637,637,637,637,0
20230818,181300,174981503,637,637,637,637,0
20230818,181200,174981503,637,637,637,637,0
20230818,181100,174981503,637,637,637,637,0
20230818,181000,174981503,637,637,637,637,0
20230818,180900,174981503,637,637,637,637,0
20230818,180800,174981503,637,637,637,637,0
20230818,180700,174981503,637,637,637,637,0
20230818,180600,174981503,637,637,637,637,3102
20230818,180500,174981503,637,637,637,637,0
20230818,180400,174981503,637,637,637,637,0
20230818,180300,174981503,637,637,637,637,0
20230818,180200,174981503,637,637,637,637,0
20230818,180100,174981503,637,637,637,637,0
20230818,180000,174981503,637,637,637,637,0
20230818,175900,174981503,637,637,637,637,0
20230818,175800,174981503,637,637,637,637,0
20230818,175700,174981503,637,637,637,637,0
20230818,175600,174981503,637,637,637,637,0
20230818,175500,174981503,637,637,637,637,0
20230818,175400,174981503,637,637,637,637,0
20230818,175300,174981503,637,637,637,637,0
20230818,175200,174981503,637,637,637,637,0
20230818,175100,174981503,637,637,637,637,0
20230818,175000,174981503,637,637,637,637,0
20230818,174900,174981503,637,637,637,637,0
20230818,174800,174981503,637,637,637,637,0
20230818,174700,174981503,637,637,637,637,0
20230818,174600,174981503,637,637,637,637,0
20230818,174500,174981503,637,637,637,637,0
20230818,174400,174981503,637,637,637,637,0
20230818,174300,174981503,637,637,637,637,0
20230818,174200,174981503,637,637,637,637,0
20230818,174100,174981503,637,637,637,637,0
20230818,174000,174981503,637,637,637,637,0
20230818,173900,174981503,637,637,637,637,0
20230818,173800,174981503,637,637,637,637,0
20230818,173700,174981503,637,637,637,637,0
20230818,173600,174981503,637,637,637,637,3102
20230818,173500,174981503,637,637,637,637,0
20230818,173400,174981503,637,637,637,637,0
20230818,173300,174981503,637,637,637,637,0
20230818,173200,174981503,637,637,637,637,0
20230818,173100,174981503,637,637,637,637,0
20230818,173000,174981503,637,637,637,637,0
20230818,172900,174981503,637,637,637,637,0
20230818,172800,174981503,637,637,637,637,0
20230818,172700,174981503,637,637,637,637,0
20230818,172600,174981503,637,637,637,637,0
20230818,172500,174981503,637,637,637,637,0
20230818,172400,174981503,637,637,637,637,0
20230818,172300,174981503,637,637,637,637,0
20230818,172200,174981503,637,637,637,637,0
20230818,172100,174981503,637,637,637,637,0
20230818,172000,174981503,637,637,637,637,0
20230818,171900,174981503,637,637,637,637,0
20230818,171800,174981503,637,637,637,637,0
20230818,171700,174981503,637,637,637,637,0
20230818,171600,174981503,637,637,637,637,0
20230818,171500,174981503,637,637,637,637,0
20230818,171400,174981503,637,637,637,637,0
20230818,171300,174981503,637,637,637,637,0
20230818,171200,174981503,637,637,637,637,0
20230818,171100,174981503,637,637,637,637,0
20230818,171000,174981503,637,637,637,637,0
20230818,170900,174981503,637,637,637,637,0
20230818,170800,174981503,637,637,637,637,0
20230818,170700,174981503,637,637,637,637,0
20230818,170600,174981503,637,637,637,637,3102
20230818,170500,174981503,637,637,637,637,0
20230818,170400,174981503,637,637,637,637,0
20230818,170300,174981503,637,637,637,637,0
20230818,170200,174981503,637,637,637,637,0
20230818,170100,174981503,637,637,637,637,0
20230818,170000,174981503,637,637,637,637,0
20230818,165900,174981503,637,637,637,637,0
20230818,165800,174981503,637,637,637,637,0
20230818,165700,174981503,637,637,637,637,0
20230818,165600,174981503,637,637,637,637,0
20230818,165500,174981503,637,637,637,637,0
20230818,165400,174981503,637,637,637,637,0
20230818,165300,174981503,637,637,637,637,0
20230818,165200,174981503,637,637,637,637,0
20230818,165100,174981503,637,637,637,637,0
20230818,165000,174981503,637,637,637,637,0
20230818,164900,174981503,637,637,637,637,0
20230818,164800,174981503,637,637,637,637,0
20230818,164700,174981503,637,637,637,637,0
20230818,164600,174981503,637,637,637,637,0
20230818,164500,174981503,637,637,637,637,0
20230818,164400,174981503,637,637,637,637,0
20230818,164300,174981503,637,637,637,637,0
20230818,164200,174981503,637,637,637,637,0
20230818,164100,174981503,637,637,637,637,0
20230818,164000,174981503,637,637,637,637,0
20230818,163900,174981503,637,637,637,637,0
20230818,163800,174981503,637,637,637,637,0
20230818,163700,174981503,637,637,637,637,0
20230818,163600,174981503,637,637,637,637,3102
20230818,163500,174981503,637,637,637,637,0
20230818,163400,174981503,637,637,637,637,0
20230818,163300,174981503,637,637,637,637,0
20230818,163200,174981503,637,637,637,637,0
20230818,163100,174981503,637,637,637,637,0
20230818,163000,174981503,637,637,637,637,0
20230818,162900,174981503,637,637,637,637,0
20230818,162800,174981503,637,637,637,637,0
20230818,162700,174981503,637,637,637,637,0
20230818,162600,174981503,637,637,637,637,0
20230818,162500,174981503,637,637,637,637,0
20230818,162400,174981503,637,637,637,637,0
20230818,162300,174981503,637,637,637,637,0
20230818,162200,174981503,637,637,637,637,0
20230818,162100,174981503,637,637,637,637,0
20230818,162000,174981503,637,637,637,637,0
20230818,161900,174981503,637,637,637,637,0
20230818,161800,174981503,637,637,637,637,0
20230818,161700,174981503,637,637,637,637,0
20230818,161600,174981503,637,637,637,637,0
20230818,161500,174981503,637,637,637,637,0
20230818,161400,174981503,637,637,637,637,0
20230818,161300,174981503,637,637,637,637,0
20230818,161200,174981503,637,637,637,637,0
20230818,161100,174981503,637,637,637,637,0
20230818,161000,174981503,637,637,637,637,0
20230818,160900,174981503,637,637,637,637,0
20230818,160800,174981503,637,637,637,637,0
20230818,160700,174981503,637,637,637,637,0
20230818,160600,174981503,637,637,637,637,3102
20230818,160500,174981503,637,637,637,637,0
20230818,160400,174981503,637,637,637,637,0
20230818,160300,174981503,637,637,637,637,0
20230818,160200,174981503,637,637,637,637,0
20230818,160100,174981503,637,637,637,637,0
20230818,160000,174981503,637,637,637,637,0
20230818,155900,174981503,637,637,637,637,0
20230818,155800,174981503,637,637,637,637,0
20230818,155700,174981503,637,637,637,637,0
20230818,155600,174981503,637,637,637,637,0
20230818,155500,174981503,637,637,637,637,0
20230818,155400,174981503,637,637,637,637,0
20230818,155300,174981503,637,637,637,637,0
20230818,155200,174981503,637,637,637,637,0
20230818,155100,174981503,637,637,637,637,0
20230818,155000,174981503,637,637,637,637,0
20230818,154900,174981503,637,637,637,637,0
20230818,154800,174981503,637,637,637,637,0
20230818,154700,174981503,637,637,637,637,0
20230818,154600,174981503,637,637,637,637,0
20230818,154500,174981503,637,637,637,637,0
20230818,154400,174981503,637,637,637,637,0
20230818,154300,174981503,637,637,637,637,0
20230818,154200,174981503,637,637,637,637,0
20230818,154100,174981503,637,637,637,637,0
20230818,154000,174981503,637,637,637,637,0
20230818,153900,174981503,637,637,637,637,0
20230818,153800,174981503,637,637,637,637,0
20230818,153700,174981503,637,637,637,637,0
20230818,153600,174981503,637,637,637,637,3102
20230818,153500,174981503,637,637,637,637,0
20230818,153400,174981503,637,637,637,637,0
20230818,153300,174981503,637,637,637,637,0
20230818,153200,174981503,637,637,637,637,0
20230818,153100,174981503,637,637,637,637,0
20230818,153000,174981503,637,637,637,637,3102
20230818,152900,173005529,642,642,642,642,0
20230818,152800,173005529,642,642,642,642,0
20230818,152700,173005529,642,642,642,642,0
20230818,152600,173005529,642,642,642,642,0
20230818,152500,173005529,642,642,642,642,0
20230818,152400,173005529,642,642,642,642,0
20230818,152300,173005529,642,642,642,642,0
20230818,152200,173005529,642,642,642,642,0
20230818,152100,173005529,642,642,642,642,0
20230818,152000,173005529,642,642,642,642,0
20230818,151900,173005529,642,642,642,642,1
20230818,151800,173004887,638,638,638,638,1065
20230818,151700,172325417,638,639,639,638,1279
20230818,151600,171509388,639,639,639,639,10
20230818,151500,171502998,641,641,641,641,0
20230818,151400,171502998,641,639,641,638,1005
20230818,151300,170861450,639,639,639,639,16
20230818,151200,170851226,639,639,639,639,5
20230818,151100,170848031,638,638,638,638,0
20230818,151000,170848031,638,638,638,638,0
20230818,150900,170848031,638,638,638,638,0
20230818,150800,170848031,638,638,638,638,0
20230818,150700,170848031,638,638,638,638,0
20230818,150600,170848031,638,639,639,638,2473
20230818,150500,169268796,639,639,639,639,0
20230818,150400,169268796,639,639,639,639,1
20230818,150300,169268157,643,643,643,643,0
20230818,150200,169268157,643,643,643,643,0
20230818,150100,169268157,643,643,643,643,500
20230818,150000,168946657,643,643,643,643,0
20230818,145900,168946657,643,643,643,643,0
20230818,145800,168946657,643,643,643,643,0
20230818,145700,168946657,643,643,643,643,0
20230818,145600,168946657,643,643,643,643,0
20230818,145500,168946657,643,643,643,643,30
20230818,145400,168927367,643,643,643,643,30
20230818,145300,168908077,643,643,643,643,0
20230818,145200,168908077,643,643,643,643,28
20230818,145100,168890073,643,643,643,643,0
20230818,145000,168890073,643,643,643,643,1394
20230818,144900,167993731,643,639,643,638,1016
20230818,144800,167345397,638,638,638,638,0
20230818,144700,167345397,638,638,638,638,0
20230818,144600,167345397,638,638,638,638,0
20230818,144500,167345397,638,638,638,638,0
20230818,144400,167345397,638,638,638,638,0
20230818,144300,167345397,638,638,638,638,0
20230818,144200,167345397,638,638,638,638,0
20230818,144100,167345397,638,638,638,638,0
20230818,144000,167345397,638,638,638,638,0
20230818,143900,167345397,638,638,638,638,0
20230818,143800,167345397,638,639,639,638,3000
20230818,143700,165431131,639,639,639,639,0
20230818,143600,165431131,639,639,639,639,0
20230818,143500,165431131,639,639,639,639,0
20230818,143400,165431131,639,639,639,639,0
20230818,143300,165431131,639,639,639,639,0
20230818,143200,165431131,639,639,639,639,0
20230818,143100,165431131,639,639,639,639,0
20230818,143000,165431131,639,639,639,639,0
20230818,142900,165431131,639,639,639,639,1
20230818,142800,165430492,639,639,639,639,0
20230818,142700,165430492,639,639,639,639,0
20230818,142600,165430492,639,639,639,639,0
20230818,142500,165430492,639,639,639,639,0
20230818,142400,165430492,639,639,639,639,10
20230818,142300,165424102,643,643,643,643,1
20230818,142200,165423459,638,644,644,638,11438
20230818,142100,158115308,645,645,645,645,0
20230818,142000,158115308,645,645,645,645,0
20230818,141900,158115308,645,645,645,645,10
20230818,141800,158108858,645,645,645,645,0
20230818,141700,158108858,645,645,645,645,0
20230818,141600,158108858,645,645,645,645,0
20230818,141500,158108858,645,645,645,645,0
20230818,141400,158108858,645,645,645,645,0
20230818,141300,158108858,645,645,645,645,0
20230818,141200,158108858,645,645,645,645,0
20230818,141100,158108858,645,645,645,645,0
20230818,141000,158108858,645,645,645,645,0
20230818,140900,158108858,645,645,645,645,502
20230818,140800,157785068,646,646,646,646,0
20230818,140700,157785068,646,646,646,646,1
20230818,140600,157784422,647,647,647,647,0
20230818,140500,157784422,647,647,647,647,0
20230818,140400,157784422,647,647,647,647,0
20230818,140300,157784422,647,647,647,647,0
20230818,140200,157784422,647,647,647,647,1
20230818,140100,157783775,647,648,648,647,5
20230818,140000,157780536,642,642,642,642,10
20230818,135900,157774116,642,642,642,642,0
20230818,135800,157774116,642,645,645,642,121
20230818,135700,157696409,648,648,648,648,0
20230818,135600,157696409,648,648,648,648,0
20230818,135500,157696409,648,648,648,648,0
20230818,135400,157696409,648,648,648,648,0
20230818,135300,157696409,648,648,648,648,0
20230818,135200,157696409,648,648,648,648,0
20230818,135100,157696409,648,648,648,648,0
20230818,135000,157696409,648,648,648,648,0
20230818,134900,157696409,648,648,648,648,582
20230818,134800,157319273,648,648,648,648,0
20230818,134700,157319273,648,648,648,648,0
20230818,134600,157319273,648,648,648,648,0
20230818,134500,157319273,648,648,648,648,0
20230818,134400,157319273,648,648,648,648,6
20230818,134300,157315385,648,648,648,648,0
20230818,134200,157315385,648,648,648,648,1
20230818,134100,157314737,648,648,648,648,0
20230818,134000,157314737,648,648,648,648,0
20230818,133900,157314737,648,648,648,648,0
20230818,133800,157314737,648,648,648,648,0
20230818,133700,157314737,648,648,648,648,0
20230818,133600,157314737,648,648,648,648,90
20230818,133500,157256417,648,648,648,648,1
20230818,133400,157255769,648,648,648,648,0
20230818,133300,157255769,648,648,648,648,2549
20230818,133200,155604017,648,648,648,648,0
20230818,133100,155604017,648,644,648,644,3752
20230818,133000,153181210,644,641,644,641,5098
20230818,132900,149898508,641,641,641,641,5
20230818,132800,149895303,641,641,641,641,0
20230818,132700,149895303,641,641,641,641,7
20230818,132600,149890816,641,641,641,641,3100
20230818,132500,147903716,641,641,641,641,1
20230818,132400,147903075,639,639,639,639,47661
20230818,132300,117447696,639,639,639,639,31
20230818,132200,117427887,638,638,638,638,985
20230818,132100,116799457,639,639,639,639,1
20230818,132000,116798818,639,639,639,639,1000
20230818,131900,116159818,639,639,639,639,0
20230818,131800,116159818,639,639,639,639,19
20230818,131700,116147677,639,639,639,639,0
20230818,131600,116147677,639,639,639,639,0
20230818,131500,116147677,639,639,639,639,0
20230818,131400,116147677,639,639,639,639,0
20230818,131300,116147677,639,639,639,639,0
20230818,131200,116147677,639,639,639,639,0
20230818,131100,116147677,639,639,639,639,0
20230818,131000,116147677,639,639,639,639,0
20230818,130900,116147677,639,639,639,639,0
20230818,130800,116147677,639,639,639,639,0
20230818,130700,116147677,639,639,639,639,0
20230818,130600,116147677,639,639,639,639,0
20230818,130500,116147677,639,639,639,639,0
20230818,130400,116147677,639,639,639,639,0
20230818,130300,116147677,639,639,639,639,0
20230818,130200,116147677,639,639,639,639,2100
20230818,130100,114805777,641,641,641,641,15
20230818,130000,114796162,638,638,638,638,0
20230818,125900,114796162,638,639,639,638,503
20230818,125800,114475244,639,639,639,639,0
20230818,125700,114475244,639,639,639,639,0
20230818,125600,114475244,639,639,639,639,0
20230818,125500,114475244,639,639,639,639,0
20230818,125400,114475244,639,639,639,639,0
20230818,125300,114475244,639,639,639,639,0
20230818,125200,114475244,639,639,639,639,0
20230818,125100,114475244,639,642,642,639,233
20230818,125000,114326339,643,643,643,643,0
20230818,124900,114326339,643,643,643,643,0
20230818,124800,114326339,643,643,643,643,0
20230818,124700,114326339,643,643,643,643,0
20230818,124600,114326339,643,643,643,643,7
20230818,124500,114321838,643,643,643,643,0
20230818,124400,114321838,643,643,643,643,0
20230818,124300,114321838,643,643,643,643,0
20230818,124200,114321838,643,643,643,643,0
20230818,124100,114321838,643,643,643,643,0
20230818,124000,114321838,643,643,643,643,0
20230818,123900,114321838,643,643,643,643,0
20230818,123800,114321838,643,643,643,643,0
20230818,123700,114321838,643,643,643,643,1
20230818,123600,114321195,643,643,643,643,6
20230818,123500,114317337,638,641,641,638,4142
20230818,123400,111672246,642,642,642,642,0
20230818,123300,111672246,642,642,642,642,0
20230818,123200,111672246,642,642,642,642,0
20230818,123100,111672246,642,642,642,642,711
20230818,123000,111215784,640,640,640,640,0
20230818,122900,111215784,640,640,640,640,0
20230818,122800,111215784,640,640,640,640,0
20230818,122700,111215784,640,640,640,640,0
20230818,122600,111215784,640,639,640,639,500
20230818,122500,110896279,640,640,640,640,0
20230818,122400,110896279,640,640,640,640,2
20230818,122300,110894999,640,640,640,640,10
20230818,122200,110888599,642,642,642,642,3
20230818,122100,110886673,642,642,642,642,2
20230818,122000,110885389,643,643,643,643,0
20230818,121900,110885389,643,643,643,643,0
20230818,121800,110885389,643,643,643,643,0
20230818,121700,110885389,643,643,643,643,0
20230818,121600,110885389,643,643,643,643,0
20230818,121500,110885389,643,643,643,643,0
20230818,121400,110885389,643,643,643,643,0
20230818,121300,110885389,643,643,643,643,0
20230818,121200,110885389,643,643,643,643,0
20230818,121100,110885389,643,643,643,643,0
20230818,121000,110885389,643,643,643,643,0
20230818,120900,110885389,643,643,643,643,0
20230818,120800,110885389,643,642,643,642,1781
20230818,120700,109740710,638,638,638,638,0
20230818,120600,109740710,638,638,638,638,0
20230818,120500,109740710,638,638,638,638,0
20230818,120400,109740710,638,640,640,638,4334
20230818,120300,106970607,639,639,639,639,0
20230818,120200,106970607,639,639,639,639,0
20230818,120100,106970607,639,639,639,639,0
20230818,120000,106970607,639,639,639,639,0
20230818,115900,106970607,639,639,639,639,126
20230818,115800,106890093,639,639,639,639,134
20230818,115700,106804467,640,640,640,640,117
20230818,115600,106729587,640,640,640,640,247
20230818,115500,106571507,640,640,640,640,5
20230818,115400,106568307,639,639,639,639,134
20230818,115300,106482681,639,639,639,639,117
20230818,115200,106407918,639,639,639,639,132
20230818,115100,106323570,642,639,642,639,129
20230818,115000,106241109,640,640,640,640,127
20230818,114900,106159829,639,639,639,639,125
20230818,114800,106079954,639,642,642,639,153
20230818,114700,105982181,640,642,643,640,200
20230818,114600,105853882,640,640,640,640,154
20230818,114500,105755322,640,640,640,640,98
20230818,114400,105692602,640,640,640,640,149
20230818,114300,105597242,640,640,640,640,103
20230818,114200,105531322,640,640,640,640,155
20230818,114100,105432122,640,640,640,640,96
20230818,114000,105370682,640,640,640,640,158
20230818,113900,105269562,640,640,640,640,93
20230818,113800,105210042,640,643,644,640,135
20230818,113700,105123611,640,642,646,640,190
20230818,113600,105001877,642,642,642,640,458
20230818,113500,104708729,640,641,641,640,607
20230818,113400,104319746,640,641,641,640,4329
20230818,113300,101544992,641,642,642,641,193
20230818,113200,101421203,642,643,645,641,634
20230818,113100,101014219,642,642,642,642,597
20230818,113000,100630945,643,643,643,643,110
20230818,112900,100560215,643,645,645,643,124
20230818,112800,100480475,643,643,643,643,144
20230818,112700,100387883,643,643,643,643,107
20230818,112600,100319082,643,643,643,643,143
20230818,112500,100227133,643,643,643,643,109
20230818,112400,100157046,643,643,643,643,133
20230818,112300,100071527,643,643,643,643,118
20230818,112200,99995653,643,643,643,643,134
20230818,112100,99909491,644,644,644,644,117
20230818,112000,99834143,644,647,647,644,2737
20230818,111900,98063715,644,647,647,644,118
20230818,111800,97987714,644,647,647,644,244
20230818,111700,97830266,644,644,644,644,111
20230818,111600,97758782,643,647,647,643,207
20230818,111500,97625461,647,643,647,643,199
20230818,111400,97497105,643,647,647,643,3515
20230818,111300,95223472,642,642,642,642,108
20230818,111200,95154136,642,642,642,642,142
20230818,111100,95062972,643,643,643,643,110
20230818,111000,94992242,642,643,643,642,6777
20230818,110900,90635023,642,642,642,642,106
20230818,110800,90566971,642,642,642,642,143
20230818,110700,90475165,643,642,643,642,609
20230818,110600,90084079,643,643,643,643,151
20230818,110500,89986986,643,647,647,643,102
20230818,110400,89921396,643,648,648,643,341
20230818,110300,89701133,642,642,642,642,110
20230818,110200,89630513,648,642,648,642,146
20230818,110100,89536775,642,647,647,642,2480
20230818,110000,87932745,642,642,642,642,137
20230818,105900,87844791,648,645,648,642,2643
20230818,105800,86135438,640,645,645,640,521
20230818,105700,85800198,639,639,639,639,90
20230818,105600,85742688,639,640,640,639,2391
20230818,105500,84214694,640,645,645,640,196
20230818,105400,84088804,641,641,641,641,161
20230818,105300,83985603,645,639,646,639,3622
20230818,105200,81647038,645,640,645,640,794
20230818,105100,81135648,641,641,641,641,107
20230818,105000,81067061,640,640,640,640,126
20230818,104900,80986421,639,644,644,639,1125
20230818,104800,80262546,639,639,639,639,162
20230818,104700,80159028,639,644,644,639,2240
20230818,104600,78716918,643,638,643,638,1137
20230818,104500,77986512,638,638,638,638,114
20230818,104400,77913780,639,639,639,639,147
20230818,104300,77819847,638,640,640,638,3104
20230818,104200,75837605,640,640,640,640,163
20230818,104100,75733285,640,640,640,640,360
20230818,104000,75502885,640,640,640,640,156
20230818,103900,75403045,640,640,640,640,97
20230818,103800,75340965,640,640,640,640,134
20230818,103700,75255205,642,638,642,638,2278
20230818,103600,73793199,640,640,641,640,840
20230818,103500,73255139,638,639,639,638,933
20230818,103400,72659059,639,639,639,639,157
20230818,103300,72558736,639,639,639,639,94
20230818,103200,72498670,639,639,639,639,132
20230818,103100,72414322,639,639,639,639,119
20230818,103000,72338281,639,639,639,639,145
20230818,102900,72245626,639,639,639,639,107
20230818,102800,72177253,639,639,639,639,135
20230818,102700,72090988,639,639,639,639,116
20230818,102600,72016864,639,639,639,639,141
20230818,102500,71926765,639,639,639,639,111
20230818,102400,71855836,639,638,639,638,248
20230818,102300,71697512,638,639,639,638,374
20230818,102200,71458898,642,639,642,637,312
20230818,102100,71259514,638,637,638,637,159
20230818,102000,71158121,637,637,637,637,126
20230818,101900,71077859,637,637,637,637,125
20230818,101800,70998234,637,637,637,637,127
20230818,101700,70917335,637,637,637,637,124
20230818,101600,70838347,637,637,637,637,149
20230818,101500,70743434,637,637,637,637,255
20230818,101400,70580999,637,637,637,637,148
20230818,101300,70486723,639,637,639,637,1077
20230818,101200,69799044,637,636,637,636,147
20230818,101100,69705551,636,636,636,636,105
20230818,101000,69638771,636,639,639,636,1880
20230818,100900,68437871,639,637,640,636,1074
20230818,100800,67753726,637,636,637,636,159
20230818,100700,67652601,636,637,637,636,101
20230818,100600,67588364,636,639,639,636,4817
20230818,100500,64520093,637,637,637,637,91
20230818,100400,64462126,637,637,637,637,207
20230818,100300,64330267,638,640,640,638,4023
20230818,100200,61761311,639,637,639,637,252
20230818,100100,61600551,637,637,637,637,117
20230818,100000,61526022,637,638,638,637,165
20230818,095900,61420907,638,638,639,638,98
20230818,095800,61358382,637,638,638,637,1428
20230818,095700,60447472,638,640,640,638,7901
20230818,095600,55397834,640,640,640,640,144
20230818,095500,55305674,642,642,642,641,6193
20230818,095400,51335871,642,642,642,642,158
20230818,095300,51234435,642,642,642,642,2615
20230818,095200,49555605,642,642,642,642,160
20230818,095100,49452885,642,642,642,642,92
20230818,095000,49393821,642,642,642,642,140
20230818,094900,49303941,642,643,643,642,2244
20230818,094800,47861160,644,645,645,644,14
20230818,094700,47852136,643,643,643,643,92
20230818,094600,47792980,643,643,643,643,642
20230818,094500,47380174,647,648,648,643,114
20230818,094400,47306863,643,643,643,643,147
20230818,094300,47212342,648,644,648,644,106
20230818,094200,47144071,644,644,645,644,10180
20230818,094100,40578169,642,642,642,642,0
20230818,094000,40578169,642,642,643,642,8593
20230818,093900,35056809,642,642,642,642,10
20230818,093800,35050389,640,640,640,640,130
20230818,093700,34967189,640,640,640,640,0
20230818,093600,34967189,640,639,640,639,75
20230818,093500,34919259,640,640,640,640,70
20230818,093400,34874459,640,638,640,638,114
20230818,093300,34801723,640,640,640,640,703
20230818,093200,34351803,640,639,640,638,1022
20230818,093100,33698908,640,640,640,640,130
20230818,093000,33615708,638,638,638,637,2033
20230818,092900,32318753,637,637,637,637,152
20230818,092800,32221929,637,637,637,637,162
20230818,092700,32118735,637,637,637,637,126
20230818,092600,32038473,637,637,637,637,113
20230818,092500,31966492,637,637,637,637,142
20230818,092400,31876038,637,638,638,637,297
20230818,092300,31686649,638,639,640,638,3212
20230818,092200,29637381,638,638,638,638,302
20230818,092100,29444705,640,638,640,638,159
20230818,092000,29343255,642,642,642,638,87
20230818,091900,29287741,636,639,639,636,10124
20230818,091800,22841630,638,638,638,638,115
20230818,091700,22768260,637,637,637,637,122
20230818,091600,22690546,642,637,642,637,617
20230818,091500,22295018,638,640,641,638,541
20230818,091400,21949268,637,638,638,637,2550
20230818,091300,20324719,640,641,641,640,2
20230818,091200,20323438,640,637,640,637,592
20230818,091100,19944834,635,637,637,635,150
20230818,091000,19849558,636,637,637,635,1622
20230818,090900,18818296,637,639,639,637,3457
20230818,090800,16616026,639,638,639,638,3118
20230818,090700,14626171,642,642,642,638,444
20230818,090600,14341679,643,642,643,635,12614
20230818,090500,6297967,643,645,645,643,1967
20230818,090400,5032083,645,645,645,645,924
20230818,090300,4436103,645,645,645,645,2297
20230818,090200,2954538,645,650,650,645,1644
20230818,090100,1887023,650,650,650,650,135
20230818,090000,1799273,656,657,657,655,2739