stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183500,136731119,639,639,639,639,2497
20230901,183400,136731119,639,639,639,639,0
20230901,183300,136731119,639,639,639,639,0
20230901,183200,136731119,639,639,639,639,0
20230901,183100,136731119,639,639,639,639,0
20230901,183000,136731119,639,639,639,639,0
20230901,182900,136731119,639,639,639,639,0
20230901,182800,136731119,639,639,639,639,0
20230901,182700,136731119,639,639,639,639,0
20230901,182600,136731119,639,639,639,639,0
20230901,182500,136731119,639,639,639,639,0
20230901,182400,136731119,639,639,639,639,0
20230901,182300,136731119,639,639,639,639,0
20230901,182200,136731119,639,639,639,639,0
20230901,182100,136731119,639,639,639,639,0
20230901,182000,136731119,639,639,639,639,0
20230901,181900,136731119,639,639,639,639,0
20230901,181800,136731119,639,639,639,639,0
20230901,181700,136731119,639,639,639,639,0
20230901,181600,136731119,639,639,639,639,0
20230901,181500,136731119,639,639,639,639,0
20230901,181400,136731119,639,639,639,639,0
20230901,181300,136731119,639,639,639,639,0
20230901,181200,136731119,639,639,639,639,0
20230901,181100,136731119,639,639,639,639,0
20230901,181000,136731119,639,639,639,639,0
20230901,180900,136731119,639,639,639,639,0
20230901,180800,136731119,639,639,639,639,0
20230901,180700,136731119,639,639,639,639,0
20230901,180600,136731119,639,639,639,639,0
20230901,180500,136731119,639,639,639,639,2497
20230901,180400,136731119,639,639,639,639,0
20230901,180300,136731119,639,639,639,639,0
20230901,180200,136731119,639,639,639,639,0
20230901,180100,136731119,639,639,639,639,0
20230901,180000,136731119,639,639,639,639,0
20230901,175900,136731119,639,639,639,639,0
20230901,175800,136731119,639,639,639,639,0
20230901,175700,136731119,639,639,639,639,0
20230901,175600,136731119,639,639,639,639,0
20230901,175500,136731119,639,639,639,639,0
20230901,175400,136731119,639,639,639,639,0
20230901,175300,136731119,639,639,639,639,0
20230901,175200,136731119,639,639,639,639,0
20230901,175100,136731119,639,639,639,639,0
20230901,175000,136731119,639,639,639,639,0
20230901,174900,136731119,639,639,639,639,0
20230901,174800,136731119,639,639,639,639,0
20230901,174700,136731119,639,639,639,639,0
20230901,174600,136731119,639,639,639,639,0
20230901,174500,136731119,639,639,639,639,0
20230901,174400,136731119,639,639,639,639,0
20230901,174300,136731119,639,639,639,639,0
20230901,174200,136731119,639,639,639,639,0
20230901,174100,136731119,639,639,639,639,0
20230901,174000,136731119,639,639,639,639,0
20230901,173900,136731119,639,639,639,639,0
20230901,173800,136731119,639,639,639,639,0
20230901,173700,136731119,639,639,639,639,0
20230901,173600,136731119,639,639,639,639,0
20230901,173500,136731119,639,639,639,639,2497
20230901,173400,136731119,639,639,639,639,0
20230901,173300,136731119,639,639,639,639,0
20230901,173200,136731119,639,639,639,639,0
20230901,173100,136731119,639,639,639,639,0
20230901,173000,136731119,639,639,639,639,0
20230901,172900,136731119,639,639,639,639,0
20230901,172800,136731119,639,639,639,639,0
20230901,172700,136731119,639,639,639,639,0
20230901,172600,136731119,639,639,639,639,0
20230901,172500,136731119,639,639,639,639,0
20230901,172400,136731119,639,639,639,639,0
20230901,172300,136731119,639,639,639,639,0
20230901,172200,136731119,639,639,639,639,0
20230901,172100,136731119,639,639,639,639,0
20230901,172000,136731119,639,639,639,639,0
20230901,171900,136731119,639,639,639,639,0
20230901,171800,136731119,639,639,639,639,0
20230901,171700,136731119,639,639,639,639,0
20230901,171600,136731119,639,639,639,639,0
20230901,171500,136731119,639,639,639,639,0
20230901,171400,136731119,639,639,639,639,0
20230901,171300,136731119,639,639,639,639,0
20230901,171200,136731119,639,639,639,639,0
20230901,171100,136731119,639,639,639,639,0
20230901,171000,136731119,639,639,639,639,0
20230901,170900,136731119,639,639,639,639,0
20230901,170800,136731119,639,639,639,639,0
20230901,170700,136731119,639,639,639,639,0
20230901,170600,136731119,639,639,639,639,0
20230901,170500,136731119,639,639,639,639,2497
20230901,170400,136731119,639,639,639,639,0
20230901,170300,136731119,639,639,639,639,0
20230901,170200,136731119,639,639,639,639,0
20230901,170100,136731119,639,639,639,639,0
20230901,170000,136731119,639,639,639,639,0
20230901,165900,136731119,639,639,639,639,0
20230901,165800,136731119,639,639,639,639,0
20230901,165700,136731119,639,639,639,639,0
20230901,165600,136731119,639,639,639,639,0
20230901,165500,136731119,639,639,639,639,0
20230901,165400,136731119,639,639,639,639,0
20230901,165300,136731119,639,639,639,639,0
20230901,165200,136731119,639,639,639,639,0
20230901,165100,136731119,639,639,639,639,0
20230901,165000,136731119,639,639,639,639,0
20230901,164900,136731119,639,639,639,639,0
20230901,164800,136731119,639,639,639,639,0
20230901,164700,136731119,639,639,639,639,0
20230901,164600,136731119,639,639,639,639,0
20230901,164500,136731119,639,639,639,639,0
20230901,164400,136731119,639,639,639,639,0
20230901,164300,136731119,639,639,639,639,0
20230901,164200,136731119,639,639,639,639,0
20230901,164100,136731119,639,639,639,639,0
20230901,164000,136731119,639,639,639,639,0
20230901,163900,136731119,639,639,639,639,0
20230901,163800,136731119,639,639,639,639,0
20230901,163700,136731119,639,639,639,639,0
20230901,163600,136731119,639,639,639,639,0
20230901,163500,136731119,639,639,639,639,2497
20230901,163400,136731119,639,639,639,639,0
20230901,163300,136731119,639,639,639,639,0
20230901,163200,136731119,639,639,639,639,0
20230901,163100,136731119,639,639,639,639,0
20230901,163000,136731119,639,639,639,639,0
20230901,162900,136731119,639,639,639,639,0
20230901,162800,136731119,639,639,639,639,0
20230901,162700,136731119,639,639,639,639,0
20230901,162600,136731119,639,639,639,639,0
20230901,162500,136731119,639,639,639,639,0
20230901,162400,136731119,639,639,639,639,0
20230901,162300,136731119,639,639,639,639,0
20230901,162200,136731119,639,639,639,639,0
20230901,162100,136731119,639,639,639,639,0
20230901,162000,136731119,639,639,639,639,0
20230901,161900,136731119,639,639,639,639,0
20230901,161800,136731119,639,639,639,639,0
20230901,161700,136731119,639,639,639,639,0
20230901,161600,136731119,639,639,639,639,0
20230901,161500,136731119,639,639,639,639,0
20230901,161400,136731119,639,639,639,639,0
20230901,161300,136731119,639,639,639,639,0
20230901,161200,136731119,639,639,639,639,0
20230901,161100,136731119,639,639,639,639,0
20230901,161000,136731119,639,639,639,639,0
20230901,160900,136731119,639,639,639,639,0
20230901,160800,136731119,639,639,639,639,0
20230901,160700,136731119,639,639,639,639,0
20230901,160600,136731119,639,639,639,639,0
20230901,160500,136731119,639,639,639,639,2497
20230901,160400,136731119,639,639,639,639,0
20230901,160300,136731119,639,639,639,639,0
20230901,160200,136731119,639,639,639,639,0
20230901,160100,136731119,639,639,639,639,0
20230901,160000,136731119,639,639,639,639,0
20230901,155900,136731119,639,639,639,639,0
20230901,155800,136731119,639,639,639,639,0
20230901,155700,136731119,639,639,639,639,0
20230901,155600,136731119,639,639,639,639,0
20230901,155500,136731119,639,639,639,639,0
20230901,155400,136731119,639,639,639,639,0
20230901,155300,136731119,639,639,639,639,0
20230901,155200,136731119,639,639,639,639,0
20230901,155100,136731119,639,639,639,639,0
20230901,155000,136731119,639,639,639,639,0
20230901,154900,136731119,639,639,639,639,0
20230901,154800,136731119,639,639,639,639,0
20230901,154700,136731119,639,639,639,639,0
20230901,154600,136731119,639,639,639,639,0
20230901,154500,136731119,639,639,639,639,0
20230901,154400,136731119,639,639,639,639,0
20230901,154300,136731119,639,639,639,639,0
20230901,154200,136731119,639,639,639,639,0
20230901,154100,136731119,639,639,639,639,0
20230901,154000,136731119,639,639,639,639,0
20230901,153900,136731119,639,639,639,639,0
20230901,153800,136731119,639,639,639,639,0
20230901,153700,136731119,639,639,639,639,0
20230901,153600,136731119,639,639,639,639,0
20230901,153500,136731119,639,639,639,639,2497
20230901,153400,136731119,639,639,639,639,0
20230901,153300,136731119,639,639,639,639,0
20230901,153200,136731119,639,639,639,639,0
20230901,153100,136731119,639,639,639,639,0
20230901,153000,136731119,639,639,639,639,2497
20230901,152900,135135536,640,640,640,640,0
20230901,152800,135135536,640,640,640,640,0
20230901,152700,135135536,640,640,640,640,0
20230901,152600,135135536,640,640,640,640,0
20230901,152500,135135536,640,640,640,640,0
20230901,152400,135135536,640,640,640,640,0
20230901,152300,135135536,640,640,640,640,0
20230901,152200,135135536,640,640,640,640,0
20230901,152100,135135536,640,640,640,640,0
20230901,152000,135135536,640,640,640,640,0
20230901,151900,135135536,640,640,640,640,0
20230901,151800,135135536,640,639,640,639,1288
20230901,151700,134312500,640,640,640,640,0
20230901,151600,134312500,640,640,640,640,1972
20230901,151500,133050420,640,642,642,640,711
20230901,151400,132594473,642,642,642,642,140
20230901,151300,132504593,642,642,642,642,0
20230901,151200,132504593,642,642,642,642,348
20230901,151100,132281177,642,642,642,642,0
20230901,151000,132281177,642,642,642,642,0
20230901,150900,132281177,642,642,642,642,32
20230901,150800,132260633,641,641,641,641,0
20230901,150700,132260633,641,641,641,641,0
20230901,150600,132260633,641,641,641,641,0
20230901,150500,132260633,641,641,641,641,28
20230901,150400,132242685,641,641,641,641,22
20230901,150300,132228583,641,641,641,641,0
20230901,150200,132228583,641,641,641,641,5
20230901,150100,132225378,640,640,640,640,0
20230901,150000,132225378,640,640,640,640,0
20230901,145900,132225378,640,640,640,640,0
20230901,145800,132225378,640,640,640,640,0
20230901,145700,132225378,640,640,640,640,1403
20230901,145600,131327458,641,641,641,641,0
20230901,145500,131327458,641,641,641,641,0
20230901,145400,131327458,641,642,642,641,103
20230901,145300,131261432,641,641,641,641,0
20230901,145200,131261432,641,641,641,641,0
20230901,145100,131261432,641,641,641,641,0
20230901,145000,131261432,641,641,641,641,0
20230901,144900,131261432,641,641,641,641,0
20230901,144800,131261432,641,641,641,641,100
20230901,144700,131197332,640,640,640,640,437
20230901,144600,130917652,640,641,641,640,856
20230901,144500,130369712,641,641,641,641,200
20230901,144400,130241512,640,641,641,640,290
20230901,144300,130055772,641,640,641,640,376
20230901,144200,129815122,639,639,639,639,0
20230901,144100,129815122,639,639,639,639,10000
20230901,144000,123425122,639,639,639,639,0
20230901,143900,123425122,639,639,639,639,0
20230901,143800,123425122,639,639,639,639,0
20230901,143700,123425122,639,639,639,639,0
20230901,143600,123425122,639,639,639,639,5
20230901,143500,123421927,639,640,640,639,500
20230901,143400,123102416,639,639,639,639,0
20230901,143300,123102416,639,639,639,639,0
20230901,143200,123102416,639,640,640,639,1146
20230901,143100,122369289,641,641,641,641,1974
20230901,143000,121103955,643,643,643,643,0
20230901,142900,121103955,643,642,643,642,27
20230901,142800,121086619,642,642,642,642,58
20230901,142700,121049383,642,643,643,642,605
20230901,142600,120660383,642,642,642,642,0
20230901,142500,120660383,642,642,642,642,0
20230901,142400,120660383,642,642,642,642,0
20230901,142300,120660383,642,642,642,642,0
20230901,142200,120660383,642,642,642,642,0
20230901,142100,120660383,642,642,642,642,283
20230901,142000,120478697,642,642,642,642,0
20230901,141900,120478697,642,642,642,642,0
20230901,141800,120478697,642,642,642,642,17
20230901,141700,120467783,642,642,642,642,5
20230901,141600,120464573,641,641,641,641,0
20230901,141500,120464573,641,641,641,641,82
20230901,141400,120412011,645,645,645,645,0
20230901,141300,120412011,645,640,645,640,167
20230901,141200,120305106,640,640,640,640,0
20230901,141100,120305106,640,640,640,640,0
20230901,141000,120305106,640,640,640,640,0
20230901,140900,120305106,640,640,640,640,0
20230901,140800,120305106,640,640,640,640,14872
20230901,140700,110787026,639,639,639,639,374
20230901,140600,110548040,639,639,639,639,100
20230901,140500,110484140,638,638,638,638,0
20230901,140400,110484140,638,639,639,638,4580
20230901,140300,107561800,639,642,642,639,1001
20230901,140200,106922158,638,638,638,638,3056
20230901,140100,104972430,638,639,639,638,666
20230901,140000,104547517,639,640,640,639,3543
20230901,135900,102283072,639,639,639,639,0
20230901,135800,102283072,639,640,640,639,2416
20230901,135700,100738878,640,640,640,640,0
20230901,135600,100738878,640,640,640,640,0
20230901,135500,100738878,640,640,640,640,0
20230901,135400,100738878,640,641,641,640,103
20230901,135300,100672955,638,638,638,638,32
20230901,135200,100652539,639,639,639,639,431
20230901,135100,100377130,639,640,640,639,3070
20230901,135000,98414916,640,642,642,640,12958
20230901,134900,90117596,642,642,642,642,1
20230901,134800,90116954,644,644,644,644,2
20230901,134700,90115666,644,644,644,644,0
20230901,134600,90115666,644,644,644,644,1
20230901,134500,90115022,644,644,644,644,0
20230901,134400,90115022,644,644,644,644,0
20230901,134300,90115022,644,644,644,644,0
20230901,134200,90115022,644,642,644,642,25
20230901,134100,90098970,642,642,642,641,1300
20230901,134000,89264868,642,642,642,642,518
20230901,133900,88932312,642,642,642,642,0
20230901,133800,88932312,642,642,642,642,808
20230901,133700,88413576,644,644,644,644,2
20230901,133600,88412288,643,643,643,643,0
20230901,133500,88412288,643,643,643,643,0
20230901,133400,88412288,643,643,643,643,0
20230901,133300,88412288,643,643,643,643,0
20230901,133200,88412288,643,643,643,643,1
20230901,133100,88411645,644,644,644,644,0
20230901,133000,88411645,644,644,644,644,0
20230901,132900,88411645,644,644,644,644,0
20230901,132800,88411645,644,644,644,644,0
20230901,132700,88411645,644,644,644,644,0
20230901,132600,88411645,644,644,644,644,0
20230901,132500,88411645,644,644,644,644,1
20230901,132400,88411001,642,642,642,642,362
20230901,132300,88178597,644,644,644,644,10
20230901,132200,88172157,644,644,644,644,10
20230901,132100,88165717,644,644,644,644,7
20230901,132000,88161209,644,644,644,644,1
20230901,131900,88160565,644,644,644,644,0
20230901,131800,88160565,644,644,644,644,0
20230901,131700,88160565,644,644,644,644,2
20230901,131600,88159277,642,642,642,642,0
20230901,131500,88159277,642,642,642,642,0
20230901,131400,88159277,642,642,642,642,0
20230901,131300,88159277,642,642,642,642,0
20230901,131200,88159277,642,642,642,642,10
20230901,131100,88152857,642,642,642,641,1011
20230901,131000,87504656,646,646,646,646,0
20230901,130900,87504656,646,646,646,646,0
20230901,130800,87504656,646,646,646,646,0
20230901,130700,87504656,646,646,646,646,3
20230901,130600,87502718,646,646,646,646,0
20230901,130500,87502718,646,646,646,646,0
20230901,130400,87502718,646,646,646,646,0
20230901,130300,87502718,646,646,646,646,5
20230901,130200,87499488,646,646,646,646,0
20230901,130100,87499488,646,646,646,646,0
20230901,130000,87499488,646,646,646,646,0
20230901,125900,87499488,646,646,646,646,0
20230901,125800,87499488,646,646,646,646,0
20230901,125700,87499488,646,646,646,646,0
20230901,125600,87499488,646,646,646,646,0
20230901,125500,87499488,646,646,646,646,0
20230901,125400,87499488,646,646,646,646,0
20230901,125300,87499488,646,646,646,646,3
20230901,125200,87497550,641,641,641,641,2022
20230901,125100,86201448,643,643,643,643,0
20230901,125000,86201448,643,642,643,640,865
20230901,124900,85646412,643,643,643,643,1500
20230901,124800,84681912,640,640,640,640,0
20230901,124700,84681912,640,640,640,640,0
20230901,124600,84681912,640,640,640,640,0
20230901,124500,84681912,640,640,640,640,0
20230901,124400,84681912,640,640,640,640,0
20230901,124300,84681912,640,645,645,640,6681
20230901,124200,80391760,646,646,647,646,19
20230901,124100,80379481,646,646,646,646,60
20230901,124000,80340721,646,646,646,646,0
20230901,123900,80340721,646,646,646,646,0
20230901,123800,80340721,646,646,646,646,318
20230901,123700,80135293,646,646,646,646,0
20230901,123600,80135293,646,646,646,646,0
20230901,123500,80135293,646,646,646,646,0
20230901,123400,80135293,646,646,646,646,0
20230901,123300,80135293,646,646,646,646,25
20230901,123200,80119143,646,646,646,646,0
20230901,123100,80119143,646,646,646,646,0
20230901,123000,80119143,646,646,646,646,0
20230901,122900,80119143,646,646,646,646,0
20230901,122800,80119143,646,646,646,646,0
20230901,122700,80119143,646,647,647,646,7
20230901,122600,80114619,646,646,646,646,1
20230901,122500,80113973,647,647,647,647,1
20230901,122400,80113326,645,645,645,645,0
20230901,122300,80113326,645,645,645,645,0
20230901,122200,80113326,645,645,645,645,72
20230901,122100,80066886,645,645,645,645,0
20230901,122000,80066886,645,645,645,645,0
20230901,121900,80066886,645,645,645,645,0
20230901,121800,80066886,645,645,645,645,0
20230901,121700,80066886,645,645,645,645,0
20230901,121600,80066886,645,645,645,645,57
20230901,121500,80030121,645,645,645,645,60
20230901,121400,79991421,645,645,645,645,0
20230901,121300,79991421,645,645,645,645,2
20230901,121200,79990131,645,645,645,645,2
20230901,121100,79988841,645,645,645,645,100
20230901,121000,79924341,645,645,645,645,0
20230901,120900,79924341,645,644,645,644,97
20230901,120800,79861827,644,644,644,644,0
20230901,120700,79861827,644,644,644,644,50
20230901,120600,79829627,646,646,646,646,0
20230901,120500,79829627,646,646,646,646,1
20230901,120400,79828981,640,640,640,640,0
20230901,120300,79828981,640,640,640,640,100
20230901,120200,79764981,640,644,644,640,13569
20230901,120100,71064073,647,647,647,647,1
20230901,120000,71063426,645,645,645,645,2003
20230901,115900,69771491,646,646,646,646,14
20230901,115800,69762447,646,646,646,646,232
20230901,115700,69612575,645,645,645,645,230
20230901,115600,69464225,646,646,646,646,0
20230901,115500,69464225,646,646,646,646,0
20230901,115400,69464225,646,646,646,646,0
20230901,115300,69464225,646,648,648,646,8973
20230901,115200,63657064,649,649,649,649,0
20230901,115100,63657064,649,649,649,649,0
20230901,115000,63657064,649,649,649,649,0
20230901,114900,63657064,649,649,649,649,42
20230901,114800,63629806,649,649,649,649,0
20230901,114700,63629806,649,649,649,649,0
20230901,114600,63629806,649,649,649,649,6
20230901,114500,63625912,649,649,649,649,0
20230901,114400,63625912,649,649,649,649,32
20230901,114300,63605144,649,649,649,649,0
20230901,114200,63605144,649,649,649,649,32
20230901,114100,63584376,649,649,649,649,0
20230901,114000,63584376,649,649,649,649,57
20230901,113900,63547383,649,649,649,649,0
20230901,113800,63547383,649,649,649,649,0
20230901,113700,63547383,649,649,649,649,0
20230901,113600,63547383,649,649,649,649,32
20230901,113500,63526615,649,649,649,649,0
20230901,113400,63526615,649,649,649,649,392
20230901,113300,63272207,649,649,649,649,0
20230901,113200,63272207,649,649,649,649,0
20230901,113100,63272207,649,649,649,649,32
20230901,113000,63251439,648,648,648,648,254
20230901,112900,63086847,648,648,648,648,0
20230901,112800,63086847,648,648,648,648,0
20230901,112700,63086847,648,648,648,648,0
20230901,112600,63086847,648,648,648,648,46
20230901,112500,63057039,648,648,648,648,0
20230901,112400,63057039,648,648,648,648,0
20230901,112300,63057039,648,648,648,648,0
20230901,112200,63057039,648,648,648,648,32
20230901,112100,63036303,648,648,648,648,50
20230901,112000,63003903,648,648,648,648,65
20230901,111900,62961783,648,648,648,648,0
20230901,111800,62961783,648,648,648,648,0
20230901,111700,62961783,648,648,648,648,0
20230901,111600,62961783,648,648,648,648,248
20230901,111500,62801079,647,647,647,647,0
20230901,111400,62801079,647,647,647,647,0
20230901,111300,62801079,647,648,648,647,915
20230901,111200,62208599,648,648,648,648,1003
20230901,111100,61558655,648,648,648,648,50
20230901,111000,61526255,649,649,649,649,0
20230901,110900,61526255,649,648,649,648,23
20230901,110800,61511348,648,648,648,648,43
20230901,110700,61483484,648,648,648,648,8
20230901,110600,61478300,647,647,647,647,0
20230901,110500,61478300,647,647,647,647,0
20230901,110400,61478300,647,647,647,647,0
20230901,110300,61478300,647,647,647,647,80
20230901,110200,61426540,648,648,648,648,0
20230901,110100,61426540,648,648,648,648,32
20230901,110000,61405804,648,648,648,648,6
20230901,105900,61401916,647,647,647,647,4
20230901,105800,61399328,648,648,648,648,34
20230901,105700,61377296,647,647,647,647,0
20230901,105600,61377296,647,647,647,647,0
20230901,105500,61377296,647,647,647,647,30
20230901,105400,61357886,648,648,648,648,20
20230901,105300,61344926,649,649,649,649,70
20230901,105200,61299496,645,645,645,645,0
20230901,105100,61299496,645,647,647,645,1792
20230901,105000,60143375,646,647,647,646,616
20230901,104900,59745377,646,646,646,646,0
20230901,104800,59745377,646,646,646,646,0
20230901,104700,59745377,646,646,646,646,1
20230901,104600,59744731,645,645,645,645,0
20230901,104500,59744731,645,645,645,645,0
20230901,104400,59744731,645,645,645,645,100
20230901,104300,59680231,644,644,644,644,70
20230901,104200,59635151,644,649,649,644,1236
20230901,104100,58837987,642,646,646,642,108
20230901,104000,58768251,649,647,649,647,802
20230901,103900,58249353,647,647,647,647,0
20230901,103800,58249353,647,646,647,646,6498
20230901,103700,54046924,647,649,649,640,43793
20230901,103600,25911906,650,652,652,649,6768
20230901,103500,21511823,654,654,654,654,0
20230901,103400,21511823,654,654,654,654,0
20230901,103300,21511823,654,654,654,654,0
20230901,103200,21511823,654,654,654,654,0
20230901,103100,21511823,654,654,654,654,32
20230901,103000,21490895,652,652,652,652,0
20230901,102900,21490895,652,653,653,652,2000
20230901,102800,20186722,651,654,654,651,2000
20230901,102700,18884457,652,652,652,652,0
20230901,102600,18884457,652,653,653,652,1019
20230901,102500,18219886,652,655,655,652,5000
20230901,102400,14959074,656,656,656,656,0
20230901,102300,14959074,656,656,656,656,0
20230901,102200,14959074,656,656,656,656,67
20230901,102100,14915122,656,656,656,656,34
20230901,102000,14892818,655,655,655,655,0
20230901,101900,14892818,655,655,655,655,0
20230901,101800,14892818,655,655,655,655,0
20230901,101700,14892818,655,655,655,655,19
20230901,101600,14880373,656,656,656,656,32
20230901,101500,14859381,655,655,655,655,500
20230901,101400,14531881,656,656,656,656,13
20230901,101300,14523353,656,656,656,656,20
20230901,101200,14510233,658,658,658,658,1
20230901,101100,14509575,654,654,654,654,0
20230901,101000,14509575,654,654,654,654,0
20230901,100900,14509575,654,657,657,654,92
20230901,100800,14449367,657,657,657,657,0
20230901,100700,14449367,657,657,657,657,0
20230901,100600,14449367,657,657,657,657,25
20230901,100500,14432942,658,658,658,658,0
20230901,100400,14432942,658,658,658,658,0
20230901,100300,14432942,658,658,658,658,32
20230901,100200,14411886,657,657,657,657,0
20230901,100100,14411886,657,657,657,657,816
20230901,100000,13875774,657,657,657,657,0
20230901,095900,13875774,657,657,657,657,202
20230901,095800,13743060,657,657,657,657,31
20230901,095700,13722693,654,654,654,654,0
20230901,095600,13722693,654,654,654,654,0
20230901,095500,13722693,654,654,654,654,0
20230901,095400,13722693,654,655,655,654,311
20230901,095300,13519258,660,660,660,660,0
20230901,095200,13519258,660,660,660,660,53
20230901,095100,13484278,661,660,661,660,155
20230901,095000,13381841,661,661,661,661,34
20230901,094900,13359367,654,657,657,654,200
20230901,094800,13228511,658,658,658,658,0
20230901,094700,13228511,658,658,658,658,0
20230901,094600,13228511,658,658,658,658,32
20230901,094500,13207455,660,658,660,658,6681
20230901,094400,8800236,657,657,657,657,0
20230901,094300,8800236,657,657,657,657,21
20230901,094200,8786439,657,657,657,657,6
20230901,094100,8782497,657,657,657,657,100
20230901,094000,8716797,658,654,658,654,3
20230901,093900,8714831,655,655,655,655,70
20230901,093800,8668981,655,655,655,655,5
20230901,093700,8665706,655,656,656,655,62
20230901,093600,8625082,656,658,658,656,226
20230901,093500,8476566,658,658,658,658,1
20230901,093400,8475908,655,655,655,655,187
20230901,093300,8353423,658,658,658,658,0
20230901,093200,8353423,658,658,658,658,0
20230901,093100,8353423,658,658,658,658,2
20230901,093000,8352107,655,655,655,655,0
20230901,092900,8352107,655,655,655,655,0
20230901,092800,8352107,655,655,655,655,0
20230901,092700,8352107,655,655,655,655,1
20230901,092600,8351452,658,658,658,658,0
20230901,092500,8351452,658,658,658,658,0
20230901,092400,8351452,658,659,659,658,2053
20230901,092300,7000574,658,657,658,657,2674
20230901,092200,5243366,657,657,657,657,0
20230901,092100,5243366,657,657,657,657,0
20230901,092000,5243366,657,656,657,656,1525
20230901,091900,4242965,656,656,656,656,0
20230901,091800,4242965,656,656,656,656,303
20230901,091700,4044197,656,656,656,656,0
20230901,091600,4044197,656,656,656,656,100
20230901,091500,3978597,656,656,656,656,0
20230901,091400,3978597,656,656,656,656,0
20230901,091300,3978597,656,656,656,656,1
20230901,091200,3977941,652,652,652,652,2
20230901,091100,3976637,657,657,657,657,0
20230901,091000,3976637,657,657,657,657,15
20230901,090900,3966782,658,658,658,658,0
20230901,090800,3966782,658,658,658,658,0
20230901,090700,3966782,658,658,658,658,1
20230901,090600,3966124,651,652,652,651,1000
20230901,090500,3315078,651,652,652,651,2775
20230901,090400,1507491,652,653,653,652,1774
20230901,090300,350783,659,659,659,659,0
20230901,090200,350783,659,659,659,659,0
20230901,090100,350783,659,659,659,659,0
20230901,090000,350783,659,652,659,652,538