stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,183600,102836501,635,635,635,635,4406
20230905,183500,102836501,635,635,635,635,0
20230905,183400,102836501,635,635,635,635,0
20230905,183300,102836501,635,635,635,635,0
20230905,183200,102836501,635,635,635,635,0
20230905,183100,102836501,635,635,635,635,0
20230905,183000,102836501,635,635,635,635,0
20230905,182900,102836501,635,635,635,635,0
20230905,182800,102836501,635,635,635,635,0
20230905,182700,102836501,635,635,635,635,0
20230905,182600,102836501,635,635,635,635,0
20230905,182500,102836501,635,635,635,635,0
20230905,182400,102836501,635,635,635,635,0
20230905,182300,102836501,635,635,635,635,0
20230905,182200,102836501,635,635,635,635,0
20230905,182100,102836501,635,635,635,635,0
20230905,182000,102836501,635,635,635,635,0
20230905,181900,102836501,635,635,635,635,0
20230905,181800,102836501,635,635,635,635,0
20230905,181700,102836501,635,635,635,635,0
20230905,181600,102836501,635,635,635,635,0
20230905,181500,102836501,635,635,635,635,0
20230905,181400,102836501,635,635,635,635,0
20230905,181300,102836501,635,635,635,635,0
20230905,181200,102836501,635,635,635,635,0
20230905,181100,102836501,635,635,635,635,0
20230905,181000,102836501,635,635,635,635,0
20230905,180900,102836501,635,635,635,635,0
20230905,180800,102836501,635,635,635,635,0
20230905,180700,102836501,635,635,635,635,0
20230905,180600,102836501,635,635,635,635,4406
20230905,180500,102836501,635,635,635,635,0
20230905,180400,102836501,635,635,635,635,0
20230905,180300,102836501,635,635,635,635,0
20230905,180200,102836501,635,635,635,635,0
20230905,180100,102836501,635,635,635,635,0
20230905,180000,102836501,635,635,635,635,0
20230905,175900,102836501,635,635,635,635,0
20230905,175800,102836501,635,635,635,635,0
20230905,175700,102836501,635,635,635,635,0
20230905,175600,102836501,635,635,635,635,0
20230905,175500,102836501,635,635,635,635,0
20230905,175400,102836501,635,635,635,635,0
20230905,175300,102836501,635,635,635,635,0
20230905,175200,102836501,635,635,635,635,0
20230905,175100,102836501,635,635,635,635,0
20230905,175000,102836501,635,635,635,635,0
20230905,174900,102836501,635,635,635,635,0
20230905,174800,102836501,635,635,635,635,0
20230905,174700,102836501,635,635,635,635,0
20230905,174600,102836501,635,635,635,635,0
20230905,174500,102836501,635,635,635,635,0
20230905,174400,102836501,635,635,635,635,0
20230905,174300,102836501,635,635,635,635,0
20230905,174200,102836501,635,635,635,635,0
20230905,174100,102836501,635,635,635,635,0
20230905,174000,102836501,635,635,635,635,0
20230905,173900,102836501,635,635,635,635,0
20230905,173800,102836501,635,635,635,635,0
20230905,173700,102836501,635,635,635,635,0
20230905,173600,102836501,635,635,635,635,4406
20230905,173500,102836501,635,635,635,635,0
20230905,173400,102836501,635,635,635,635,0
20230905,173300,102836501,635,635,635,635,0
20230905,173200,102836501,635,635,635,635,0
20230905,173100,102836501,635,635,635,635,0
20230905,173000,102836501,635,635,635,635,0
20230905,172900,102836501,635,635,635,635,0
20230905,172800,102836501,635,635,635,635,0
20230905,172700,102836501,635,635,635,635,0
20230905,172600,102836501,635,635,635,635,0
20230905,172500,102836501,635,635,635,635,0
20230905,172400,102836501,635,635,635,635,0
20230905,172300,102836501,635,635,635,635,0
20230905,172200,102836501,635,635,635,635,0
20230905,172100,102836501,635,635,635,635,0
20230905,172000,102836501,635,635,635,635,0
20230905,171900,102836501,635,635,635,635,0
20230905,171800,102836501,635,635,635,635,0
20230905,171700,102836501,635,635,635,635,0
20230905,171600,102836501,635,635,635,635,0
20230905,171500,102836501,635,635,635,635,0
20230905,171400,102836501,635,635,635,635,0
20230905,171300,102836501,635,635,635,635,0
20230905,171200,102836501,635,635,635,635,0
20230905,171100,102836501,635,635,635,635,0
20230905,171000,102836501,635,635,635,635,0
20230905,170900,102836501,635,635,635,635,0
20230905,170800,102836501,635,635,635,635,0
20230905,170700,102836501,635,635,635,635,0
20230905,170600,102836501,635,635,635,635,4406
20230905,170500,102836501,635,635,635,635,0
20230905,170400,102836501,635,635,635,635,0
20230905,170300,102836501,635,635,635,635,0
20230905,170200,102836501,635,635,635,635,0
20230905,170100,102836501,635,635,635,635,0
20230905,170000,102836501,635,635,635,635,0
20230905,165900,102836501,635,635,635,635,0
20230905,165800,102836501,635,635,635,635,0
20230905,165700,102836501,635,635,635,635,0
20230905,165600,102836501,635,635,635,635,0
20230905,165500,102836501,635,635,635,635,0
20230905,165400,102836501,635,635,635,635,0
20230905,165300,102836501,635,635,635,635,0
20230905,165200,102836501,635,635,635,635,0
20230905,165100,102836501,635,635,635,635,0
20230905,165000,102836501,635,635,635,635,0
20230905,164900,102836501,635,635,635,635,0
20230905,164800,102836501,635,635,635,635,0
20230905,164700,102836501,635,635,635,635,0
20230905,164600,102836501,635,635,635,635,0
20230905,164500,102836501,635,635,635,635,0
20230905,164400,102836501,635,635,635,635,0
20230905,164300,102836501,635,635,635,635,0
20230905,164200,102836501,635,635,635,635,0
20230905,164100,102836501,635,635,635,635,0
20230905,164000,102836501,635,635,635,635,0
20230905,163900,102836501,635,635,635,635,0
20230905,163800,102836501,635,635,635,635,0
20230905,163700,102836501,635,635,635,635,0
20230905,163600,102836501,635,635,635,635,4406
20230905,163500,102836501,635,635,635,635,0
20230905,163400,102836501,635,635,635,635,0
20230905,163300,102836501,635,635,635,635,0
20230905,163200,102836501,635,635,635,635,0
20230905,163100,102836501,635,635,635,635,0
20230905,163000,102836501,635,635,635,635,0
20230905,162900,102836501,635,635,635,635,0
20230905,162800,102836501,635,635,635,635,0
20230905,162700,102836501,635,635,635,635,0
20230905,162600,102836501,635,635,635,635,0
20230905,162500,102836501,635,635,635,635,0
20230905,162400,102836501,635,635,635,635,0
20230905,162300,102836501,635,635,635,635,0
20230905,162200,102836501,635,635,635,635,0
20230905,162100,102836501,635,635,635,635,0
20230905,162000,102836501,635,635,635,635,0
20230905,161900,102836501,635,635,635,635,0
20230905,161800,102836501,635,635,635,635,0
20230905,161700,102836501,635,635,635,635,0
20230905,161600,102836501,635,635,635,635,0
20230905,161500,102836501,635,635,635,635,0
20230905,161400,102836501,635,635,635,635,0
20230905,161300,102836501,635,635,635,635,0
20230905,161200,102836501,635,635,635,635,0
20230905,161100,102836501,635,635,635,635,0
20230905,161000,102836501,635,635,635,635,0
20230905,160900,102836501,635,635,635,635,0
20230905,160800,102836501,635,635,635,635,0
20230905,160700,102836501,635,635,635,635,0
20230905,160600,102836501,635,635,635,635,4406
20230905,160500,102836501,635,635,635,635,0
20230905,160400,102836501,635,635,635,635,0
20230905,160300,102836501,635,635,635,635,0
20230905,160200,102836501,635,635,635,635,0
20230905,160100,102836501,635,635,635,635,0
20230905,160000,102836501,635,635,635,635,0
20230905,155900,102836501,635,635,635,635,0
20230905,155800,102836501,635,635,635,635,0
20230905,155700,102836501,635,635,635,635,0
20230905,155600,102836501,635,635,635,635,0
20230905,155500,102836501,635,635,635,635,0
20230905,155400,102836501,635,635,635,635,0
20230905,155300,102836501,635,635,635,635,0
20230905,155200,102836501,635,635,635,635,0
20230905,155100,102836501,635,635,635,635,0
20230905,155000,102836501,635,635,635,635,0
20230905,154900,102836501,635,635,635,635,0
20230905,154800,102836501,635,635,635,635,0
20230905,154700,102836501,635,635,635,635,0
20230905,154600,102836501,635,635,635,635,0
20230905,154500,102836501,635,635,635,635,0
20230905,154400,102836501,635,635,635,635,0
20230905,154300,102836501,635,635,635,635,0
20230905,154200,102836501,635,635,635,635,0
20230905,154100,102836501,635,635,635,635,0
20230905,154000,102836501,635,635,635,635,0
20230905,153900,102836501,635,635,635,635,0
20230905,153800,102836501,635,635,635,635,0
20230905,153700,102836501,635,635,635,635,0
20230905,153600,102836501,635,635,635,635,4406
20230905,153500,102836501,635,635,635,635,0
20230905,153400,102836501,635,635,635,635,0
20230905,153300,102836501,635,635,635,635,0
20230905,153200,102836501,635,635,635,635,0
20230905,153100,102836501,635,635,635,635,0
20230905,153000,102836501,635,635,635,635,4406
20230905,152900,100038691,634,634,634,634,0
20230905,152800,100038691,634,634,634,634,0
20230905,152700,100038691,634,634,634,634,0
20230905,152600,100038691,634,634,634,634,0
20230905,152500,100038691,634,634,634,634,0
20230905,152400,100038691,634,634,634,634,0
20230905,152300,100038691,634,634,634,634,0
20230905,152200,100038691,634,634,634,634,0
20230905,152100,100038691,634,634,634,634,0
20230905,152000,100038691,634,634,634,634,0
20230905,151900,100038691,634,637,637,634,2434
20230905,151800,98490930,637,637,637,637,390
20230905,151700,98242500,637,637,637,637,6
20230905,151600,98238678,637,637,637,637,105
20230905,151500,98171793,637,637,637,636,480
20230905,151400,97866508,637,637,637,637,100
20230905,151300,97802808,637,637,637,637,100
20230905,151200,97739108,637,637,637,637,6
20230905,151100,97735286,637,637,637,637,100
20230905,151000,97671586,637,637,637,637,6
20230905,150900,97667764,637,637,637,637,300
20230905,150800,97476664,637,637,637,637,101
20230905,150700,97412327,637,637,637,637,5
20230905,150600,97409142,637,637,637,637,100
20230905,150500,97345442,637,637,637,637,104
20230905,150400,97279194,637,637,637,637,2
20230905,150300,97277920,637,637,637,637,272
20230905,150200,97104656,637,637,637,637,6
20230905,150100,97100834,637,637,637,637,100
20230905,150000,97037134,637,637,637,637,103
20230905,145900,96971523,638,638,638,638,3
20230905,145800,96969609,638,638,638,633,4401
20230905,145700,94183271,638,638,638,634,3269
20230905,145600,92107314,638,638,638,638,100
20230905,145500,92043514,638,638,638,638,104
20230905,145400,91977162,635,637,638,635,469
20230905,145300,91679284,637,637,638,637,109
20230905,145200,91609751,638,637,638,637,12
20230905,145100,91602101,638,638,638,637,128
20230905,145000,91520464,638,637,638,637,32
20230905,144900,91500078,637,638,638,636,708
20230905,144800,91048385,638,638,638,638,101
20230905,144700,90983947,638,638,638,638,5
20230905,144600,90980757,638,638,638,638,100
20230905,144500,90916957,636,638,638,636,105
20230905,144400,90849969,638,638,638,638,2
20230905,144300,90848693,638,638,638,638,100
20230905,144200,90784893,638,638,638,638,104
20230905,144100,90718541,638,638,638,638,3
20230905,144000,90716627,638,638,638,638,102
20230905,143900,90651551,638,638,638,638,3
20230905,143800,90649637,638,638,638,638,101
20230905,143700,90585199,638,638,638,638,102
20230905,143600,90520123,638,638,638,638,3
20230905,143500,90518209,637,638,638,637,312
20230905,143400,90319164,638,637,638,637,101
20230905,143300,90254822,637,637,637,637,4
20230905,143200,90252274,638,638,638,636,106
20230905,143100,90184649,638,637,638,637,6
20230905,143000,90180824,637,639,639,637,107
20230905,142900,90112465,639,639,639,639,6
20230905,142800,90108631,639,639,639,639,101
20230905,142700,90044092,639,639,639,639,102
20230905,142600,89978914,639,639,639,639,3
20230905,142500,89976997,639,639,639,639,104
20230905,142400,89910541,639,639,639,639,3
20230905,142300,89908624,639,639,639,639,99
20230905,142200,89845363,639,639,639,639,104
20230905,142100,89778907,639,639,639,639,3
20230905,142000,89776990,639,639,639,639,99
20230905,141900,89713729,639,639,639,639,104
20230905,141800,89647273,639,639,639,639,3
20230905,141700,89645356,639,639,639,639,102
20230905,141600,89580178,639,639,639,639,3
20230905,141500,89578261,639,639,639,639,101
20230905,141400,89513722,639,639,639,639,103
20230905,141300,89447905,639,639,639,639,54
20230905,141200,89413399,639,639,639,639,104
20230905,141100,89346943,639,639,639,639,3
20230905,141000,89345026,639,639,639,639,100
20230905,140900,89281126,639,639,639,639,103
20230905,140800,89215309,639,639,639,639,3
20230905,140700,89213392,639,639,639,639,102
20230905,140600,89148214,639,639,639,639,3
20230905,140500,89146297,639,639,639,639,173
20230905,140400,89035750,639,639,639,639,103
20230905,140300,88969933,639,639,639,639,2
20230905,140200,88968655,639,639,639,639,104
20230905,140100,88902199,639,639,639,639,3
20230905,140000,88900282,639,639,639,639,100
20230905,135900,88836382,639,638,639,638,103
20230905,135800,88770666,638,638,638,638,3
20230905,135700,88768752,638,638,638,638,103
20230905,135600,88703038,638,638,638,638,100
20230905,135500,88639238,637,637,637,637,2
20230905,135400,88637964,638,639,639,638,103
20230905,135300,88572150,638,638,638,638,3
20230905,135200,88570236,637,637,639,637,1028
20230905,135100,87915298,638,638,638,634,320
20230905,135000,87711361,638,638,638,638,3
20230905,134900,87709447,638,638,638,638,103
20230905,134800,87643733,638,638,638,638,3
20230905,134700,87641819,638,638,638,638,100
20230905,134600,87578019,638,638,638,638,103
20230905,134500,87512305,638,638,638,638,3
20230905,134400,87510391,638,638,638,638,103
20230905,134300,87444677,634,634,634,634,241
20230905,134200,87291883,634,638,638,634,223
20230905,134100,87150493,638,638,638,638,104
20230905,134000,87084141,638,638,638,638,3
20230905,133900,87082227,638,638,638,638,102
20230905,133800,87017151,633,638,638,633,615
20230905,133700,86627307,638,638,638,638,101
20230905,133600,86562869,638,638,638,638,102
20230905,133500,86497793,638,638,638,638,3
20230905,133400,86495879,638,638,638,638,104
20230905,133300,86429527,638,638,638,638,101
20230905,133200,86365089,638,638,638,638,2
20230905,133100,86363813,638,638,638,638,104
20230905,133000,86297461,638,638,638,638,786
20230905,132900,85795993,638,638,638,638,102
20230905,132800,85730917,638,638,638,638,101
20230905,132700,85666479,638,638,638,638,3
20230905,132600,85664565,638,638,638,638,103
20230905,132500,85598851,638,638,638,638,2
20230905,132400,85597575,638,638,638,634,180
20230905,132300,85483035,638,638,638,638,100
20230905,132200,85419235,638,638,638,638,2
20230905,132100,85417959,638,638,638,638,104
20230905,132000,85351607,638,638,638,638,3
20230905,131900,85349693,638,638,638,638,102
20230905,131800,85284617,634,638,638,634,102
20230905,131700,85219545,638,638,638,638,3
20230905,131600,85217631,638,635,638,635,407
20230905,131500,84959177,635,635,635,635,2
20230905,131400,84957907,635,639,639,635,9597
20230905,131300,78863800,635,640,640,635,5735
20230905,131200,75217429,640,640,640,640,3
20230905,131100,75215509,640,640,640,640,103
20230905,131000,75149589,640,640,640,640,100
20230905,130900,75085589,640,640,640,640,3
20230905,130800,75083669,640,640,640,640,178
20230905,130700,74969749,640,640,640,640,3
20230905,130600,74967829,640,640,640,640,103
20230905,130500,74901909,640,640,640,640,100
20230905,130400,74837909,639,640,640,639,136
20230905,130300,74750969,640,639,640,639,11
20230905,130200,74743937,639,639,639,639,3
20230905,130100,74742020,639,639,639,639,103
20230905,130000,74676203,639,640,640,639,105
20230905,125900,74609011,640,640,640,640,3
20230905,125800,74607091,640,639,640,639,103
20230905,125700,74541271,640,640,640,640,4
20230905,125600,74538711,640,640,640,640,103
20230905,125500,74472791,640,640,640,640,3278
20230905,125400,72374871,640,638,640,635,873
20230905,125300,71818491,640,639,640,639,800
20230905,125200,71307191,639,639,639,639,12
20230905,125100,71299523,639,639,639,639,103
20230905,125000,71233706,639,639,639,639,118
20230905,124900,71158304,639,639,639,639,3
20230905,124800,71156387,639,639,639,639,103
20230905,124700,71090570,639,639,639,639,100
20230905,124600,71026670,639,638,639,638,3706
20230905,124500,68661689,638,637,638,637,754
20230905,124400,68180965,637,635,637,635,1662
20230905,124300,67124391,637,637,637,637,104
20230905,124200,67058143,637,635,637,635,2101
20230905,124100,65723806,637,637,637,637,5
20230905,124000,65720621,637,637,637,637,100
20230905,123900,65656921,637,637,637,637,3
20230905,123800,65655010,637,637,637,637,103
20230905,123700,65589399,637,637,637,637,100
20230905,123600,65525699,637,637,637,637,775
20230905,123500,65032024,635,637,637,635,846
20230905,123400,64493272,637,637,637,637,2
20230905,123300,64491998,637,637,637,637,112
20230905,123200,64420654,637,637,637,637,101
20230905,123100,64356317,637,636,637,636,101
20230905,123000,64292078,636,636,636,636,100
20230905,122900,64228478,636,636,636,636,3
20230905,122800,64226570,636,636,636,636,104
20230905,122700,64160426,636,636,636,636,99
20230905,122600,64097462,636,636,636,636,3
20230905,122500,64095554,636,636,636,636,104
20230905,122400,64029410,636,636,636,636,99
20230905,122300,63966446,636,636,636,636,6
20230905,122200,63962630,636,636,636,636,101
20230905,122100,63898394,636,636,636,636,3
20230905,122000,63896486,636,636,636,636,102
20230905,121900,63831614,636,636,636,636,101
20230905,121800,63767378,636,636,636,636,6
20230905,121700,63763562,636,636,636,636,99
20230905,121600,63700598,636,636,636,636,32
20230905,121500,63680246,636,636,636,636,123
20230905,121400,63602018,637,637,637,637,100
20230905,121300,63538318,637,636,637,636,729
20230905,121200,63074670,636,636,636,636,201
20230905,121100,62946834,636,636,636,636,3
20230905,121000,62944926,636,636,636,636,105
20230905,120900,62878146,636,636,636,636,101
20230905,120800,62813910,636,636,636,636,6
20230905,120700,62810094,636,636,636,636,99
20230905,120600,62747130,636,636,636,636,3
20230905,120500,62745222,636,636,636,636,204
20230905,120400,62615478,636,636,636,636,100
20230905,120300,62551878,636,636,636,636,5
20230905,120200,62548698,636,636,636,636,101
20230905,120100,62484462,636,636,636,636,100
20230905,120000,62420862,636,636,636,636,5
20230905,115900,62417682,636,636,636,636,101
20230905,115800,62353446,636,635,636,635,1016
20230905,115700,61707279,635,632,635,632,4000
20230905,115600,59167282,635,635,635,635,101
20230905,115500,59103147,635,635,635,635,11
20230905,115400,59096162,635,634,635,634,8100
20230905,115300,53955796,634,634,634,632,6
20230905,115200,53951994,634,634,634,631,10120
20230905,115100,47565952,634,634,634,634,100
20230905,115000,47502552,634,634,634,634,5
20230905,114900,47499382,634,634,634,634,101
20230905,114800,47435348,634,634,634,634,6
20230905,114700,47431544,634,634,634,634,100
20230905,114600,47368144,634,634,634,634,100
20230905,114500,47304744,634,634,634,634,6
20230905,114400,47300940,634,634,634,634,100
20230905,114300,47237540,634,633,634,633,1637
20230905,114200,46201317,633,633,633,633,799
20230905,114100,45695550,633,633,633,633,101
20230905,114000,45631617,633,633,633,633,0
20230905,113900,45631617,633,633,633,633,98
20230905,113800,45569583,631,631,631,631,98
20230905,113700,45507745,631,631,631,631,4
20230905,113600,45505221,631,631,631,631,448
20230905,113500,45222533,633,633,633,633,0
20230905,113400,45222533,633,633,633,633,97
20230905,113300,45161132,633,633,633,633,98
20230905,113200,45099098,633,633,633,633,0
20230905,113100,45099098,633,633,633,633,97
20230905,113000,45037697,633,633,633,633,0
20230905,112900,45037697,633,633,633,633,288
20230905,112800,44855393,633,633,633,633,97
20230905,112700,44793992,633,633,633,633,0
20230905,112600,44793992,633,633,633,633,98
20230905,112500,44731958,633,633,633,633,0
20230905,112400,44731958,633,633,633,633,97
20230905,112300,44670557,633,633,633,633,98
20230905,112200,44608523,632,632,632,632,33
20230905,112100,44587667,633,633,633,633,1366
20230905,112000,43722989,632,632,632,632,0
20230905,111900,43722989,632,632,632,632,1065
20230905,111800,43049909,632,631,632,631,1097
20230905,111700,42357167,631,631,631,631,0
20230905,111600,42357167,631,631,631,631,98
20230905,111500,42295329,630,631,631,630,127
20230905,111400,42215222,631,631,631,631,0
20230905,111300,42215222,631,631,631,631,98
20230905,111200,42153384,631,631,631,631,0
20230905,111100,42153384,631,631,631,631,97
20230905,111000,42092177,631,631,631,631,98
20230905,110900,42030339,631,631,631,631,0
20230905,110800,42030339,631,631,631,631,97
20230905,110700,41969132,631,631,631,631,0
20230905,110600,41969132,631,631,631,631,98
20230905,110500,41907294,631,631,631,631,97
20230905,110400,41846087,631,631,631,631,0
20230905,110300,41846087,631,631,631,631,146
20230905,110200,41753961,631,631,631,631,0
20230905,110100,41753961,631,631,631,631,97
20230905,110000,41692754,631,631,631,631,98
20230905,105900,41630916,629,629,629,629,2000
20230905,105800,40372916,631,631,631,631,97
20230905,105700,40311709,631,631,631,631,0
20230905,105600,40311709,631,631,631,631,98
20230905,105500,40249871,631,631,631,631,122
20230905,105400,40172889,631,631,631,631,3
20230905,105300,40170996,631,629,631,629,173
20230905,105200,40061983,631,631,631,631,97
20230905,105100,40000776,630,630,630,630,0
20230905,105000,40000776,630,630,630,630,795
20230905,104900,39499926,631,631,631,631,0
20230905,104800,39499926,631,631,631,631,97
20230905,104700,39438719,630,630,630,630,98
20230905,104600,39376979,630,630,630,630,0
20230905,104500,39376979,630,630,630,630,97
20230905,104400,39315869,630,630,630,630,3
20230905,104300,39313979,631,631,631,631,98
20230905,104200,39252141,631,631,631,631,97
20230905,104100,39190934,631,631,631,631,0
20230905,104000,39190934,631,631,631,631,98
20230905,103900,39129096,631,631,631,631,0
20230905,103800,39129096,631,631,631,631,317
20230905,103700,38929069,631,631,631,631,106
20230905,103600,38862183,631,631,631,631,8
20230905,103500,38857135,631,631,631,631,571
20230905,103400,38496834,631,631,631,631,5
20230905,103300,38493679,631,629,631,629,194
20230905,103200,38371459,631,631,631,631,98
20230905,103100,38309621,631,631,631,631,0
20230905,103000,38309621,631,631,631,631,97
20230905,102900,38248414,631,631,631,631,98
20230905,102800,38186576,631,631,631,631,0
20230905,102700,38186576,631,631,631,631,97
20230905,102600,38125369,631,631,631,631,0
20230905,102500,38125369,631,631,631,631,98
20230905,102400,38063531,629,631,631,629,4097
20230905,102300,35486324,630,630,630,630,8
20230905,102200,35481284,631,631,631,631,98
20230905,102100,35419446,631,631,631,631,0
20230905,102000,35419446,631,630,631,630,104
20230905,101900,35353829,630,631,631,630,104
20230905,101800,35288211,630,630,630,630,0
20230905,101700,35288211,630,630,630,630,97
20230905,101600,35227101,630,630,630,630,6
20230905,101500,35223321,631,631,631,631,98
20230905,101400,35161483,630,631,631,630,117
20230905,101300,35087676,631,631,631,631,0
20230905,101200,35087676,631,631,631,631,98
20230905,101100,35025838,631,631,631,631,97
20230905,101000,34964631,631,631,631,631,0
20230905,100900,34964631,631,631,631,631,98
20230905,100800,34902793,631,631,631,631,0
20230905,100700,34902793,631,631,631,631,692
20230905,100600,34466141,631,631,631,631,98
20230905,100500,34404303,631,631,631,631,0
20230905,100400,34404303,631,631,631,631,97
20230905,100300,34343096,631,630,631,630,1003
20230905,100200,33711203,630,630,630,630,98
20230905,100100,33649463,630,630,630,630,97
20230905,100000,33588353,629,629,629,629,200
20230905,095900,33462553,629,631,631,629,293
20230905,095800,33278053,631,631,631,631,0
20230905,095700,33278053,631,631,631,631,98
20230905,095600,33216215,631,631,631,631,102
20230905,095500,33151853,631,631,631,631,0
20230905,095400,33151853,631,629,631,629,99
20230905,095300,33089388,631,631,631,631,0
20230905,095200,33089388,631,631,631,631,98
20230905,095100,33027550,631,631,631,631,97
20230905,095000,32966343,629,629,629,629,24
20230905,094900,32951247,629,629,629,629,164
20230905,094800,32848091,629,627,629,627,3845
20230905,094700,30430160,627,627,627,627,10
20230905,094600,30423890,627,627,627,627,108
20230905,094500,30356174,627,627,627,627,10
20230905,094400,30349904,627,627,627,627,97
20230905,094300,30289085,627,627,627,627,178
20230905,094200,30177479,627,627,627,627,5
20230905,094100,30174344,627,627,627,627,256
20230905,094000,30013832,627,627,627,627,0
20230905,093900,30013832,627,628,628,627,154
20230905,093800,29917269,628,628,629,628,101
20230905,093700,29853838,628,627,628,627,14
20230905,093600,29845053,628,627,628,627,1028
20230905,093500,29199539,627,627,627,627,4
20230905,093400,29197031,627,628,628,625,849
20230905,093300,28666057,628,628,628,628,105
20230905,093200,28600117,629,629,629,629,0
20230905,093100,28600117,629,626,629,623,12265
20230905,093000,20947662,630,628,630,625,12828
20230905,092900,12917458,630,630,630,630,98
20230905,092800,12855718,630,630,630,630,99
20230905,092700,12793348,630,630,630,630,0
20230905,092600,12793348,630,630,630,630,98
20230905,092500,12731608,628,631,631,628,8697
20230905,092400,7263551,631,631,631,631,50
20230905,092300,7232001,631,631,631,631,1098
20230905,092200,6539163,630,631,631,630,1413
20230905,092100,5648963,631,631,631,631,167
20230905,092000,5543586,631,631,631,631,278
20230905,091900,5368168,630,630,630,630,2092
20230905,091800,4050208,632,632,632,632,97
20230905,091700,3988904,632,632,632,632,0
20230905,091600,3988904,632,630,632,630,165
20230905,091500,3884746,633,633,633,633,97
20230905,091400,3823345,632,632,632,632,63
20230905,091300,3783529,633,633,633,633,98
20230905,091200,3721495,632,632,632,632,2
20230905,091100,3720231,634,634,634,634,97
20230905,091000,3658733,634,634,634,634,98
20230905,090900,3596601,633,635,635,633,82
20230905,090800,3544666,635,634,635,634,102
20230905,090700,3479901,635,635,635,635,4
20230905,090600,3477361,635,635,635,635,155
20230905,090500,3378936,635,635,635,635,97
20230905,090400,3317341,635,635,635,635,0
20230905,090300,3317341,635,635,635,635,98
20230905,090200,3255111,634,634,634,634,0
20230905,090100,3255111,634,633,634,632,874
20230905,090000,2702542,633,628,635,628,4302