stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183600,144770354,633,633,633,633,345
20230904,183500,144770354,633,633,633,633,0
20230904,183400,144770354,633,633,633,633,0
20230904,183300,144770354,633,633,633,633,0
20230904,183200,144770354,633,633,633,633,0
20230904,183100,144770354,633,633,633,633,0
20230904,183000,144770354,633,633,633,633,0
20230904,182900,144770354,633,633,633,633,0
20230904,182800,144770354,633,633,633,633,0
20230904,182700,144770354,633,633,633,633,0
20230904,182600,144770354,633,633,633,633,0
20230904,182500,144770354,633,633,633,633,0
20230904,182400,144770354,633,633,633,633,0
20230904,182300,144770354,633,633,633,633,0
20230904,182200,144770354,633,633,633,633,0
20230904,182100,144770354,633,633,633,633,0
20230904,182000,144770354,633,633,633,633,0
20230904,181900,144770354,633,633,633,633,0
20230904,181800,144770354,633,633,633,633,0
20230904,181700,144770354,633,633,633,633,0
20230904,181600,144770354,633,633,633,633,0
20230904,181500,144770354,633,633,633,633,0
20230904,181400,144770354,633,633,633,633,0
20230904,181300,144770354,633,633,633,633,0
20230904,181200,144770354,633,633,633,633,0
20230904,181100,144770354,633,633,633,633,0
20230904,181000,144770354,633,633,633,633,0
20230904,180900,144770354,633,633,633,633,0
20230904,180800,144770354,633,633,633,633,0
20230904,180700,144770354,633,633,633,633,0
20230904,180600,144770354,633,633,633,633,345
20230904,180500,144770354,633,633,633,633,0
20230904,180400,144770354,633,633,633,633,0
20230904,180300,144770354,633,633,633,633,0
20230904,180200,144770354,633,633,633,633,0
20230904,180100,144770354,633,633,633,633,0
20230904,180000,144770354,633,633,633,633,0
20230904,175900,144770354,633,633,633,633,0
20230904,175800,144770354,633,633,633,633,0
20230904,175700,144770354,633,633,633,633,0
20230904,175600,144770354,633,633,633,633,0
20230904,175500,144770354,633,633,633,633,0
20230904,175400,144770354,633,633,633,633,0
20230904,175300,144770354,633,633,633,633,0
20230904,175200,144770354,633,633,633,633,0
20230904,175100,144770354,633,633,633,633,0
20230904,175000,144770354,633,633,633,633,0
20230904,174900,144770354,633,633,633,633,0
20230904,174800,144770354,633,633,633,633,0
20230904,174700,144770354,633,633,633,633,0
20230904,174600,144770354,633,633,633,633,0
20230904,174500,144770354,633,633,633,633,0
20230904,174400,144770354,633,633,633,633,0
20230904,174300,144770354,633,633,633,633,0
20230904,174200,144770354,633,633,633,633,0
20230904,174100,144770354,633,633,633,633,0
20230904,174000,144770354,633,633,633,633,0
20230904,173900,144770354,633,633,633,633,0
20230904,173800,144770354,633,633,633,633,0
20230904,173700,144770354,633,633,633,633,0
20230904,173600,144770354,633,633,633,633,345
20230904,173500,144770354,633,633,633,633,0
20230904,173400,144770354,633,633,633,633,0
20230904,173300,144770354,633,633,633,633,0
20230904,173200,144770354,633,633,633,633,0
20230904,173100,144770354,633,633,633,633,0
20230904,173000,144770354,633,633,633,633,0
20230904,172900,144770354,633,633,633,633,0
20230904,172800,144770354,633,633,633,633,0
20230904,172700,144770354,633,633,633,633,0
20230904,172600,144770354,633,633,633,633,0
20230904,172500,144770354,633,633,633,633,0
20230904,172400,144770354,633,633,633,633,0
20230904,172300,144770354,633,633,633,633,0
20230904,172200,144770354,633,633,633,633,0
20230904,172100,144770354,633,633,633,633,0
20230904,172000,144770354,633,633,633,633,0
20230904,171900,144770354,633,633,633,633,0
20230904,171800,144770354,633,633,633,633,0
20230904,171700,144770354,633,633,633,633,0
20230904,171600,144770354,633,633,633,633,0
20230904,171500,144770354,633,633,633,633,0
20230904,171400,144770354,633,633,633,633,0
20230904,171300,144770354,633,633,633,633,0
20230904,171200,144770354,633,633,633,633,0
20230904,171100,144770354,633,633,633,633,0
20230904,171000,144770354,633,633,633,633,0
20230904,170900,144770354,633,633,633,633,0
20230904,170800,144770354,633,633,633,633,0
20230904,170700,144770354,633,633,633,633,0
20230904,170600,144770354,633,633,633,633,345
20230904,170500,144770354,633,633,633,633,0
20230904,170400,144770354,633,633,633,633,0
20230904,170300,144770354,633,633,633,633,0
20230904,170200,144770354,633,633,633,633,0
20230904,170100,144770354,633,633,633,633,0
20230904,170000,144770354,633,633,633,633,0
20230904,165900,144770354,633,633,633,633,0
20230904,165800,144770354,633,633,633,633,0
20230904,165700,144770354,633,633,633,633,0
20230904,165600,144770354,633,633,633,633,0
20230904,165500,144770354,633,633,633,633,0
20230904,165400,144770354,633,633,633,633,0
20230904,165300,144770354,633,633,633,633,0
20230904,165200,144770354,633,633,633,633,0
20230904,165100,144770354,633,633,633,633,0
20230904,165000,144770354,633,633,633,633,0
20230904,164900,144770354,633,633,633,633,0
20230904,164800,144770354,633,633,633,633,0
20230904,164700,144770354,633,633,633,633,0
20230904,164600,144770354,633,633,633,633,0
20230904,164500,144770354,633,633,633,633,0
20230904,164400,144770354,633,633,633,633,0
20230904,164300,144770354,633,633,633,633,0
20230904,164200,144770354,633,633,633,633,0
20230904,164100,144770354,633,633,633,633,0
20230904,164000,144770354,633,633,633,633,0
20230904,163900,144770354,633,633,633,633,0
20230904,163800,144770354,633,633,633,633,0
20230904,163700,144770354,633,633,633,633,0
20230904,163600,144770354,633,633,633,633,345
20230904,163500,144770354,633,633,633,633,0
20230904,163400,144770354,633,633,633,633,0
20230904,163300,144770354,633,633,633,633,0
20230904,163200,144770354,633,633,633,633,0
20230904,163100,144770354,633,633,633,633,0
20230904,163000,144770354,633,633,633,633,0
20230904,162900,144770354,633,633,633,633,0
20230904,162800,144770354,633,633,633,633,0
20230904,162700,144770354,633,633,633,633,0
20230904,162600,144770354,633,633,633,633,0
20230904,162500,144770354,633,633,633,633,0
20230904,162400,144770354,633,633,633,633,0
20230904,162300,144770354,633,633,633,633,0
20230904,162200,144770354,633,633,633,633,0
20230904,162100,144770354,633,633,633,633,0
20230904,162000,144770354,633,633,633,633,0
20230904,161900,144770354,633,633,633,633,0
20230904,161800,144770354,633,633,633,633,0
20230904,161700,144770354,633,633,633,633,0
20230904,161600,144770354,633,633,633,633,0
20230904,161500,144770354,633,633,633,633,0
20230904,161400,144770354,633,633,633,633,0
20230904,161300,144770354,633,633,633,633,0
20230904,161200,144770354,633,633,633,633,0
20230904,161100,144770354,633,633,633,633,0
20230904,161000,144770354,633,633,633,633,0
20230904,160900,144770354,633,633,633,633,0
20230904,160800,144770354,633,633,633,633,0
20230904,160700,144770354,633,633,633,633,0
20230904,160600,144770354,633,633,633,633,345
20230904,160500,144770354,633,633,633,633,0
20230904,160400,144770354,633,633,633,633,0
20230904,160300,144770354,633,633,633,633,0
20230904,160200,144770354,633,633,633,633,0
20230904,160100,144770354,633,633,633,633,0
20230904,160000,144770354,633,633,633,633,0
20230904,155900,144770354,633,633,633,633,0
20230904,155800,144770354,633,633,633,633,0
20230904,155700,144770354,633,633,633,633,0
20230904,155600,144770354,633,633,633,633,0
20230904,155500,144770354,633,633,633,633,0
20230904,155400,144770354,633,633,633,633,0
20230904,155300,144770354,633,633,633,633,0
20230904,155200,144770354,633,633,633,633,0
20230904,155100,144770354,633,633,633,633,0
20230904,155000,144770354,633,633,633,633,0
20230904,154900,144770354,633,633,633,633,0
20230904,154800,144770354,633,633,633,633,0
20230904,154700,144770354,633,633,633,633,0
20230904,154600,144770354,633,633,633,633,0
20230904,154500,144770354,633,633,633,633,0
20230904,154400,144770354,633,633,633,633,0
20230904,154300,144770354,633,633,633,633,0
20230904,154200,144770354,633,633,633,633,0
20230904,154100,144770354,633,633,633,633,0
20230904,154000,144770354,633,633,633,633,0
20230904,153900,144770354,633,633,633,633,0
20230904,153800,144770354,633,633,633,633,0
20230904,153700,144770354,633,633,633,633,0
20230904,153600,144770354,633,633,633,633,345
20230904,153500,144770354,633,633,633,633,0
20230904,153400,144770354,633,633,633,633,0
20230904,153300,144770354,633,633,633,633,0
20230904,153200,144770354,633,633,633,633,0
20230904,153100,144770354,633,633,633,633,0
20230904,153000,144770354,633,633,633,633,345
20230904,152900,144551969,629,629,629,629,0
20230904,152800,144551969,629,629,629,629,0
20230904,152700,144551969,629,629,629,629,0
20230904,152600,144551969,629,629,629,629,0
20230904,152500,144551969,629,629,629,629,0
20230904,152400,144551969,629,629,629,629,0
20230904,152300,144551969,629,629,629,629,0
20230904,152200,144551969,629,629,629,629,0
20230904,152100,144551969,629,629,629,629,0
20230904,152000,144551969,629,629,629,629,0
20230904,151900,144551969,629,629,629,629,0
20230904,151800,144551969,629,629,629,629,223
20230904,151700,144411702,629,629,629,629,0
20230904,151600,144411702,629,634,634,629,512
20230904,151500,144088440,634,634,634,634,0
20230904,151400,144088440,634,634,634,634,2616
20230904,151300,142429896,633,630,633,630,8405
20230904,151200,137119736,630,630,630,630,0
20230904,151100,137119736,630,630,630,629,2154
20230904,151000,135762827,628,627,628,627,122
20230904,150900,135686322,626,626,626,626,110
20230904,150800,135617462,627,627,627,627,430
20230904,150700,135347852,628,628,628,628,101
20230904,150600,135284424,628,628,628,628,0
20230904,150500,135284424,628,628,628,628,111
20230904,150400,135214716,629,629,629,629,1
20230904,150300,135214087,630,629,630,629,121
20230904,150200,135137968,629,629,629,629,1
20230904,150100,135137339,630,629,630,629,120
20230904,150000,135061850,631,631,631,631,0
20230904,145900,135061850,631,629,631,629,200
20230904,145800,134935907,627,627,627,627,460
20230904,145700,134647487,630,627,630,627,24336
20230904,145600,119322762,626,626,626,626,0
20230904,145500,119322762,626,626,626,626,0
20230904,145400,119322762,626,627,627,626,9100
20230904,145300,113624136,627,627,627,627,0
20230904,145200,113624136,627,627,627,627,122
20230904,145100,113547642,628,628,628,628,0
20230904,145000,113547642,628,627,628,627,6207
20230904,144900,109655753,627,627,627,627,0
20230904,144800,109655753,627,627,627,627,0
20230904,144700,109655753,627,627,627,627,0
20230904,144600,109655753,627,626,627,626,2445
20230904,144500,108125133,627,628,628,627,8370
20230904,144400,102876247,628,628,628,628,0
20230904,144300,102876247,628,628,628,628,0
20230904,144200,102876247,628,629,629,628,222
20230904,144100,102736801,628,628,628,628,111
20230904,144000,102667093,628,628,628,628,0
20230904,143900,102667093,628,628,628,628,112
20230904,143800,102596757,628,628,628,628,0
20230904,143700,102596757,628,628,628,628,0
20230904,143600,102596757,628,628,628,628,1
20230904,143500,102596129,628,628,628,628,111
20230904,143400,102526421,628,628,628,628,0
20230904,143300,102526421,628,628,628,628,112
20230904,143200,102456085,629,628,629,628,403
20230904,143100,102202608,627,628,628,627,121
20230904,143000,102126731,629,629,629,629,81
20230904,142900,102075782,627,627,627,627,0
20230904,142800,102075782,627,627,627,627,0
20230904,142700,102075782,627,627,627,627,123
20230904,142600,101998661,628,627,628,627,707
20230904,142500,101555165,628,628,628,628,4
20230904,142400,101552653,628,628,628,628,66
20230904,142300,101511205,628,628,628,628,47
20230904,142200,101481689,628,628,628,628,111
20230904,142100,101411981,630,630,630,630,0
20230904,142000,101411981,630,630,630,630,0
20230904,141900,101411981,630,629,630,629,1313
20230904,141800,100584801,628,628,628,628,113
20230904,141700,100513837,629,628,629,628,1068
20230904,141600,99843130,628,628,628,628,111
20230904,141500,99773422,628,628,628,628,0
20230904,141400,99773422,628,628,628,628,111
20230904,141300,99703714,628,628,628,628,0
20230904,141200,99703714,628,628,628,628,112
20230904,141100,99633378,629,629,629,629,2
20230904,141000,99632120,628,628,628,628,242
20230904,140900,99480144,628,628,628,628,0
20230904,140800,99480144,628,628,628,628,111
20230904,140700,99410436,628,628,628,628,0
20230904,140600,99410436,628,629,629,628,122
20230904,140500,99333810,629,629,629,629,0
20230904,140400,99333810,629,629,629,629,0
20230904,140300,99333810,629,629,630,629,2776
20230904,140200,97587692,629,629,629,629,0
20230904,140100,97587692,629,630,630,629,113
20230904,140000,97516614,629,629,629,629,0
20230904,135900,97516614,629,629,629,629,111
20230904,135800,97446795,629,629,629,629,0
20230904,135700,97446795,629,629,629,629,111
20230904,135600,97376976,629,629,629,629,148
20230904,135500,97283884,629,628,629,628,132
20230904,135400,97200968,629,629,629,629,0
20230904,135300,97200968,629,630,630,629,305
20230904,135200,97008868,630,630,630,630,1001
20230904,135100,96378238,630,630,630,630,111
20230904,135000,96308308,630,630,630,630,0
20230904,134900,96308308,630,630,630,630,112
20230904,134800,96237748,630,630,630,630,0
20230904,134700,96237748,630,630,630,630,111
20230904,134600,96167818,630,630,630,630,4209
20230904,134500,93516148,630,630,630,630,0
20230904,134400,93516148,630,630,630,630,112
20230904,134300,93445588,631,631,631,631,13
20230904,134200,93437385,630,630,630,630,111
20230904,134100,93367455,630,630,630,630,0
20230904,134000,93367455,630,630,630,630,0
20230904,133900,93367455,630,631,631,630,5004
20230904,133800,90210931,630,630,630,630,112
20230904,133700,90140371,630,630,630,630,0
20230904,133600,90140371,630,630,630,630,111
20230904,133500,90070441,630,630,630,630,154
20230904,133400,89973421,630,630,630,630,114
20230904,133300,89901601,630,629,630,629,1232
20230904,133200,89125553,628,628,628,628,0
20230904,133100,89125553,628,628,628,628,0
20230904,133000,89125553,628,628,628,628,219
20230904,132900,88988021,628,628,628,628,271
20230904,132800,88817833,629,629,629,629,3
20230904,132700,88815946,628,628,628,628,112
20230904,132600,88745610,628,628,628,628,0
20230904,132500,88745610,628,628,628,628,0
20230904,132400,88745610,628,628,628,628,0
20230904,132300,88745610,628,628,628,628,222
20230904,132200,88606194,628,628,628,628,0
20230904,132100,88606194,628,628,628,628,112
20230904,132000,88535858,628,628,628,628,0
20230904,131900,88535858,628,628,628,628,111
20230904,131800,88466150,628,628,628,628,310
20230904,131700,88271470,628,628,628,628,15
20230904,131600,88262050,628,628,628,628,0
20230904,131500,88262050,628,628,628,628,98
20230904,131400,88200506,628,628,628,628,0
20230904,131300,88200506,628,628,628,628,222
20230904,131200,88061090,628,628,628,628,111
20230904,131100,87991382,628,628,628,628,690
20230904,131000,87558062,628,628,628,628,112
20230904,130900,87487726,629,629,629,629,0
20230904,130800,87487726,629,629,629,629,0
20230904,130700,87487726,629,629,629,629,200
20230904,130600,87361926,628,628,628,628,873
20230904,130500,86813682,629,629,629,629,10
20230904,130400,86807392,630,630,630,630,0
20230904,130300,86807392,630,630,630,630,0
20230904,130200,86807392,630,629,630,629,7786
20230904,130100,81902722,629,629,629,629,0
20230904,130000,81902722,629,628,629,628,123
20230904,125900,81825477,628,628,628,628,124
20230904,125800,81747605,628,628,628,628,0
20230904,125700,81747605,628,628,628,628,666
20230904,125600,81329357,628,629,629,628,211
20230904,125500,81196749,629,629,629,629,0
20230904,125400,81196749,629,629,629,629,0
20230904,125300,81196749,629,629,629,629,1000
20230904,125200,80567749,629,629,629,629,1000
20230904,125100,79938749,628,628,628,628,100
20230904,125000,79875949,630,629,630,629,300
20230904,124900,79687189,629,628,629,628,1112
20230904,124800,78987853,628,628,628,628,0
20230904,124700,78987853,628,627,628,627,222
20230904,124600,78848548,628,628,628,628,0
20230904,124500,78848548,628,628,628,628,618
20230904,124400,78460444,628,628,628,628,382
20230904,124300,78220548,627,627,627,627,112
20230904,124200,78150324,627,627,627,627,0
20230904,124100,78150324,627,627,627,627,111
20230904,124000,78080727,627,627,627,627,0
20230904,123900,78080727,627,627,627,627,111
20230904,123800,78011130,627,627,627,627,0
20230904,123700,78011130,627,627,627,627,112
20230904,123600,77940906,627,627,627,627,111
20230904,123500,77871309,628,628,628,628,3
20230904,123400,77869425,627,627,627,627,111
20230904,123300,77799828,627,627,627,627,46
20230904,123200,77770986,626,626,626,626,112
20230904,123100,77700874,626,626,626,626,0
20230904,123000,77700874,626,626,626,626,137
20230904,122900,77615112,626,626,626,626,0
20230904,122800,77615112,626,626,626,626,111
20230904,122700,77545626,626,626,626,626,0
20230904,122600,77545626,626,626,626,626,112
20230904,122500,77475514,627,627,627,627,85
20230904,122400,77422219,626,626,626,626,20
20230904,122300,77409699,628,626,628,626,115
20230904,122200,77337703,626,626,626,626,111
20230904,122100,77268217,627,627,627,627,0
20230904,122000,77268217,627,627,627,627,815
20230904,121900,76757212,628,626,628,626,803
20230904,121800,76253745,626,626,626,626,124
20230904,121700,76176121,626,626,626,626,327
20230904,121600,75971419,626,626,626,626,4
20230904,121500,75968915,626,626,626,626,120
20230904,121400,75893795,626,626,626,626,4
20230904,121300,75891291,626,626,626,626,120
20230904,121200,75816171,626,626,626,626,5
20230904,121100,75813041,626,626,627,626,135
20230904,121000,75728530,626,626,626,626,18
20230904,120900,75717262,626,626,627,626,496
20230904,120800,75406550,626,626,626,626,0
20230904,120700,75406550,626,626,626,626,111
20230904,120600,75337064,626,626,626,626,112
20230904,120500,75266952,625,625,625,625,111
20230904,120400,75197577,625,625,625,625,2
20230904,120300,75196327,625,626,626,625,1741
20230904,120200,74106471,626,626,626,626,10
20230904,120100,74100211,626,626,626,626,121
20230904,120000,74024465,627,626,627,626,161
20230904,115900,73923629,626,627,627,626,4
20230904,115800,73921124,626,626,626,626,112
20230904,115700,73851012,627,627,627,627,0
20230904,115600,73851012,627,626,627,626,318
20230904,115500,73651737,627,627,627,627,100
20230904,115400,73589037,626,626,626,626,111
20230904,115300,73519551,626,627,627,626,2
20230904,115200,73518298,626,626,626,626,224
20230904,115100,73378074,626,626,626,626,3183
20230904,115000,71385516,626,626,626,626,111
20230904,114900,71316030,626,626,626,626,1236
20230904,114800,70542294,626,626,626,626,111
20230904,114700,70472808,626,626,626,626,0
20230904,114600,70472808,626,626,626,626,1
20230904,114500,70472182,627,627,627,627,2304
20230904,114400,69027574,627,627,627,627,111
20230904,114300,68957977,627,627,627,627,0
20230904,114200,68957977,627,628,628,627,115
20230904,114100,68885868,627,627,627,627,224
20230904,114000,68745420,627,627,627,627,0
20230904,113900,68745420,627,627,627,627,111
20230904,113800,68675823,627,627,627,627,2636
20230904,113700,67023051,627,627,627,627,111
20230904,113600,66953454,628,628,628,628,0
20230904,113500,66953454,628,628,628,628,0
20230904,113400,66953454,628,628,628,628,10
20230904,113300,66947174,628,628,628,627,436
20230904,113200,66673477,627,627,627,627,0
20230904,113100,66673477,627,627,628,627,429
20230904,113000,66404484,627,627,627,627,2000
20230904,112900,65150484,627,628,628,627,132
20230904,112800,65067700,628,628,628,628,1065
20230904,112700,64398880,628,628,628,628,111
20230904,112600,64329172,627,629,629,627,6
20230904,112500,64325400,631,631,631,631,0
20230904,112400,64325400,631,631,631,631,0
20230904,112300,64325400,631,628,631,628,224
20230904,112200,64184425,628,628,628,628,213
20230904,112100,64050661,628,628,628,628,0
20230904,112000,64050661,628,627,628,627,307
20230904,111900,63858166,628,628,628,628,111
20230904,111800,63788458,628,628,628,628,33
20230904,111700,63767734,628,628,628,628,0
20230904,111600,63767734,628,628,628,628,0
20230904,111500,63767734,628,628,628,628,15
20230904,111400,63758314,628,628,628,628,103
20230904,111300,63693630,631,631,631,631,1
20230904,111200,63692999,632,632,632,632,0
20230904,111100,63692999,632,628,632,628,151
20230904,111000,63597682,632,632,632,632,0
20230904,110900,63597682,632,631,632,631,200
20230904,110800,63471394,632,632,632,632,0
20230904,110700,63471394,632,629,632,629,400
20230904,110600,63219539,632,630,632,630,2831
20230904,110500,61435609,630,627,630,626,3621
20230904,110400,59164050,628,628,628,628,130
20230904,110300,59082410,627,627,627,627,0
20230904,110200,59082410,627,627,627,627,0
20230904,110100,59082410,627,627,627,627,354
20230904,110000,58860452,628,627,628,627,220
20230904,105900,58722407,626,626,626,626,111
20230904,105800,58652921,626,626,626,626,0
20230904,105700,58652921,626,626,626,626,0
20230904,105600,58652921,626,626,626,626,0
20230904,105500,58652921,626,627,627,626,3237
20230904,105400,56626505,627,627,627,627,537
20230904,105300,56289806,627,627,627,627,0
20230904,105200,56289806,627,627,627,627,100
20230904,105100,56227106,627,627,627,627,8294
20230904,105000,51026768,628,627,628,627,104
20230904,104900,50961460,627,631,631,627,5
20230904,104800,50958321,631,627,631,627,113
20230904,104700,50887465,627,627,627,627,0
20230904,104600,50887465,627,627,627,627,112
20230904,104500,50817241,628,628,628,628,7
20230904,104400,50812845,627,627,627,627,111
20230904,104300,50743248,627,627,627,627,0
20230904,104200,50743248,627,627,627,627,111
20230904,104100,50673651,627,627,627,627,0
20230904,104000,50673651,627,627,627,627,115
20230904,103900,50601546,628,627,628,627,254
20230904,103800,50442145,626,626,626,626,111
20230904,103700,50372659,627,627,627,627,111
20230904,103600,50303062,628,628,628,628,0
20230904,103500,50303062,628,628,628,628,1
20230904,103400,50302434,626,626,626,626,2527
20230904,103300,48720532,627,627,627,627,0
20230904,103200,48720532,627,627,627,627,88
20230904,103100,48665356,627,628,628,627,3115
20230904,103000,46712039,627,628,628,627,2756
20230904,102900,44983415,628,628,628,628,225
20230904,102800,44842115,629,629,629,629,1
20230904,102700,44841486,629,628,629,628,120
20230904,102600,44766117,628,628,628,628,0
20230904,102500,44766117,628,628,628,628,2983
20230904,102400,42892793,632,632,632,632,0
20230904,102300,42892793,632,632,632,632,1
20230904,102200,42892161,629,629,629,629,96
20230904,102100,42831777,628,628,628,628,222
20230904,102000,42692361,629,629,629,629,10
20230904,101900,42686071,629,628,629,628,116
20230904,101800,42613218,629,628,629,628,2701
20230904,101700,40916790,628,628,628,628,5224
20230904,101600,37636118,629,629,629,629,5741
20230904,101500,34025029,629,629,629,629,111
20230904,101400,33955210,630,630,630,630,659
20230904,101300,33540040,633,633,633,633,0
20230904,101200,33540040,633,633,633,633,0
20230904,101100,33540040,633,633,633,633,0
20230904,101000,33540040,633,633,633,633,2
20230904,100900,33538774,634,632,635,632,2574
20230904,100800,31905943,633,632,633,631,203
20230904,100700,31777674,635,635,635,635,0
20230904,100600,31777674,635,635,635,635,0
20230904,100500,31777674,635,630,635,630,112
20230904,100400,31707109,629,629,629,629,122
20230904,100300,31630371,629,629,629,629,0
20230904,100200,31630371,629,629,629,629,111
20230904,100100,31560552,630,630,630,630,0
20230904,100000,31560552,630,631,631,630,2047
20230904,095900,30270842,630,630,630,630,0
20230904,095800,30270842,630,630,630,630,111
20230904,095700,30200912,630,630,630,630,0
20230904,095600,30200912,630,630,630,630,0
20230904,095500,30200912,630,631,631,630,3000
20230904,095400,28310872,632,632,632,632,0
20230904,095300,28310872,632,632,632,632,10
20230904,095200,28304552,631,630,631,630,822
20230904,095100,27786375,630,630,630,630,95
20230904,095000,27726525,631,631,631,631,168
20230904,094900,27620517,631,632,632,631,238
20230904,094800,27470324,631,631,631,631,0
20230904,094700,27470324,631,631,631,631,111
20230904,094600,27400283,632,632,632,632,1
20230904,094500,27399651,632,631,632,630,99
20230904,094400,27337277,630,631,631,630,4565
20230904,094300,24460412,632,633,633,632,917
20230904,094200,23880866,633,633,633,633,187
20230904,094100,23762495,633,634,634,633,116
20230904,094000,23689062,634,634,634,634,31
20230904,093900,23669408,633,634,634,633,113
20230904,093800,23597878,634,634,634,634,1
20230904,093700,23597244,636,636,636,636,100
20230904,093600,23533644,636,631,636,631,426
20230904,093500,23264738,632,632,632,632,0
20230904,093400,23264738,632,632,632,632,22
20230904,093300,23250834,632,632,632,632,80
20230904,093200,23200274,631,632,632,630,223
20230904,093100,23059671,632,632,632,632,3
20230904,093000,23057775,631,631,631,631,0
20230904,092900,23057775,631,631,631,631,0
20230904,092800,23057775,631,631,631,631,84
20230904,092700,23004771,634,635,635,634,970
20230904,092600,22388861,638,637,638,637,136
20230904,092500,22302204,638,638,638,638,0
20230904,092400,22302204,638,638,638,638,3
20230904,092300,22300290,635,635,635,635,0
20230904,092200,22300290,635,633,635,633,383
20230904,092100,22057707,635,635,635,635,0
20230904,092000,22057707,635,634,635,634,261
20230904,091900,21892194,633,631,633,631,196
20230904,091800,21768348,633,632,633,632,121
20230904,091700,21691875,632,632,632,632,112
20230904,091600,21621091,633,634,634,633,1232
20230904,091500,20841231,634,635,635,634,21
20230904,091400,20827912,634,634,634,634,0
20230904,091300,20827912,634,634,634,634,100
20230904,091200,20764512,638,638,638,638,2
20230904,091100,20763236,638,633,639,632,1674
20230904,091000,19700320,633,633,633,633,27
20230904,090900,19683229,632,632,632,632,221
20230904,090800,19543557,632,632,632,632,40
20230904,090700,19518277,632,630,632,627,4325
20230904,090600,16799065,632,632,632,632,4579
20230904,090500,13905137,628,634,634,628,4583
20230904,090400,11020724,628,628,628,628,0
20230904,090300,11020724,628,628,628,628,15
20230904,090200,11011304,627,633,637,627,7324
20230904,090100,6408107,634,638,638,634,6278
20230904,090000,2414576,639,640,640,639,3775