stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,183600,140377951,636,636,636,636,3167
20230913,183500,140377951,636,636,636,636,0
20230913,183400,140377951,636,636,636,636,0
20230913,183300,140377951,636,636,636,636,0
20230913,183200,140377951,636,636,636,636,0
20230913,183100,140377951,636,636,636,636,0
20230913,183000,140377951,636,636,636,636,0
20230913,182900,140377951,636,636,636,636,0
20230913,182800,140377951,636,636,636,636,0
20230913,182700,140377951,636,636,636,636,0
20230913,182600,140377951,636,636,636,636,0
20230913,182500,140377951,636,636,636,636,0
20230913,182400,140377951,636,636,636,636,0
20230913,182300,140377951,636,636,636,636,0
20230913,182200,140377951,636,636,636,636,0
20230913,182100,140377951,636,636,636,636,0
20230913,182000,140377951,636,636,636,636,0
20230913,181900,140377951,636,636,636,636,0
20230913,181800,140377951,636,636,636,636,0
20230913,181700,140377951,636,636,636,636,0
20230913,181600,140377951,636,636,636,636,0
20230913,181500,140377951,636,636,636,636,0
20230913,181400,140377951,636,636,636,636,0
20230913,181300,140377951,636,636,636,636,0
20230913,181200,140377951,636,636,636,636,0
20230913,181100,140377951,636,636,636,636,0
20230913,181000,140377951,636,636,636,636,0
20230913,180900,140377951,636,636,636,636,0
20230913,180800,140377951,636,636,636,636,0
20230913,180700,140377951,636,636,636,636,0
20230913,180600,140377951,636,636,636,636,3167
20230913,180500,140377951,636,636,636,636,0
20230913,180400,140377951,636,636,636,636,0
20230913,180300,140377951,636,636,636,636,0
20230913,180200,140377951,636,636,636,636,0
20230913,180100,140377951,636,636,636,636,0
20230913,180000,140377951,636,636,636,636,0
20230913,175900,140377951,636,636,636,636,0
20230913,175800,140377951,636,636,636,636,0
20230913,175700,140377951,636,636,636,636,0
20230913,175600,140377951,636,636,636,636,0
20230913,175500,140377951,636,636,636,636,0
20230913,175400,140377951,636,636,636,636,0
20230913,175300,140377951,636,636,636,636,0
20230913,175200,140377951,636,636,636,636,0
20230913,175100,140377951,636,636,636,636,0
20230913,175000,140377951,636,636,636,636,0
20230913,174900,140377951,636,636,636,636,0
20230913,174800,140377951,636,636,636,636,0
20230913,174700,140377951,636,636,636,636,0
20230913,174600,140377951,636,636,636,636,0
20230913,174500,140377951,636,636,636,636,0
20230913,174400,140377951,636,636,636,636,0
20230913,174300,140377951,636,636,636,636,0
20230913,174200,140377951,636,636,636,636,0
20230913,174100,140377951,636,636,636,636,0
20230913,174000,140377951,636,636,636,636,0
20230913,173900,140377951,636,636,636,636,0
20230913,173800,140377951,636,636,636,636,0
20230913,173700,140377951,636,636,636,636,0
20230913,173600,140377951,636,636,636,636,3167
20230913,173500,140377951,636,636,636,636,0
20230913,173400,140377951,636,636,636,636,0
20230913,173300,140377951,636,636,636,636,0
20230913,173200,140377951,636,636,636,636,0
20230913,173100,140377951,636,636,636,636,0
20230913,173000,140377951,636,636,636,636,0
20230913,172900,140377951,636,636,636,636,0
20230913,172800,140377951,636,636,636,636,0
20230913,172700,140377951,636,636,636,636,0
20230913,172600,140377951,636,636,636,636,0
20230913,172500,140377951,636,636,636,636,0
20230913,172400,140377951,636,636,636,636,0
20230913,172300,140377951,636,636,636,636,0
20230913,172200,140377951,636,636,636,636,0
20230913,172100,140377951,636,636,636,636,0
20230913,172000,140377951,636,636,636,636,0
20230913,171900,140377951,636,636,636,636,0
20230913,171800,140377951,636,636,636,636,0
20230913,171700,140377951,636,636,636,636,0
20230913,171600,140377951,636,636,636,636,0
20230913,171500,140377951,636,636,636,636,0
20230913,171400,140377951,636,636,636,636,0
20230913,171300,140377951,636,636,636,636,0
20230913,171200,140377951,636,636,636,636,0
20230913,171100,140377951,636,636,636,636,0
20230913,171000,140377951,636,636,636,636,0
20230913,170900,140377951,636,636,636,636,0
20230913,170800,140377951,636,636,636,636,0
20230913,170700,140377951,636,636,636,636,0
20230913,170600,140377951,636,636,636,636,3167
20230913,170500,140377951,636,636,636,636,0
20230913,170400,140377951,636,636,636,636,0
20230913,170300,140377951,636,636,636,636,0
20230913,170200,140377951,636,636,636,636,0
20230913,170100,140377951,636,636,636,636,0
20230913,170000,140377951,636,636,636,636,0
20230913,165900,140377951,636,636,636,636,0
20230913,165800,140377951,636,636,636,636,0
20230913,165700,140377951,636,636,636,636,0
20230913,165600,140377951,636,636,636,636,0
20230913,165500,140377951,636,636,636,636,0
20230913,165400,140377951,636,636,636,636,0
20230913,165300,140377951,636,636,636,636,0
20230913,165200,140377951,636,636,636,636,0
20230913,165100,140377951,636,636,636,636,0
20230913,165000,140377951,636,636,636,636,0
20230913,164900,140377951,636,636,636,636,0
20230913,164800,140377951,636,636,636,636,0
20230913,164700,140377951,636,636,636,636,0
20230913,164600,140377951,636,636,636,636,0
20230913,164500,140377951,636,636,636,636,0
20230913,164400,140377951,636,636,636,636,0
20230913,164300,140377951,636,636,636,636,0
20230913,164200,140377951,636,636,636,636,0
20230913,164100,140377951,636,636,636,636,0
20230913,164000,140377951,636,636,636,636,0
20230913,163900,140377951,636,636,636,636,0
20230913,163800,140377951,636,636,636,636,0
20230913,163700,140377951,636,636,636,636,0
20230913,163600,140377951,636,636,636,636,3167
20230913,163500,140377951,636,636,636,636,0
20230913,163400,140377951,636,636,636,636,0
20230913,163300,140377951,636,636,636,636,0
20230913,163200,140377951,636,636,636,636,0
20230913,163100,140377951,636,636,636,636,0
20230913,163000,140377951,636,636,636,636,0
20230913,162900,140377951,636,636,636,636,0
20230913,162800,140377951,636,636,636,636,0
20230913,162700,140377951,636,636,636,636,0
20230913,162600,140377951,636,636,636,636,0
20230913,162500,140377951,636,636,636,636,0
20230913,162400,140377951,636,636,636,636,0
20230913,162300,140377951,636,636,636,636,0
20230913,162200,140377951,636,636,636,636,0
20230913,162100,140377951,636,636,636,636,0
20230913,162000,140377951,636,636,636,636,0
20230913,161900,140377951,636,636,636,636,0
20230913,161800,140377951,636,636,636,636,0
20230913,161700,140377951,636,636,636,636,0
20230913,161600,140377951,636,636,636,636,0
20230913,161500,140377951,636,636,636,636,0
20230913,161400,140377951,636,636,636,636,0
20230913,161300,140377951,636,636,636,636,0
20230913,161200,140377951,636,636,636,636,0
20230913,161100,140377951,636,636,636,636,0
20230913,161000,140377951,636,636,636,636,0
20230913,160900,140377951,636,636,636,636,0
20230913,160800,140377951,636,636,636,636,0
20230913,160700,140377951,636,636,636,636,0
20230913,160600,140377951,636,636,636,636,3167
20230913,160500,140377951,636,636,636,636,0
20230913,160400,140377951,636,636,636,636,0
20230913,160300,140377951,636,636,636,636,0
20230913,160200,140377951,636,636,636,636,0
20230913,160100,140377951,636,636,636,636,0
20230913,160000,140377951,636,636,636,636,0
20230913,155900,140377951,636,636,636,636,0
20230913,155800,140377951,636,636,636,636,0
20230913,155700,140377951,636,636,636,636,0
20230913,155600,140377951,636,636,636,636,0
20230913,155500,140377951,636,636,636,636,0
20230913,155400,140377951,636,636,636,636,0
20230913,155300,140377951,636,636,636,636,0
20230913,155200,140377951,636,636,636,636,0
20230913,155100,140377951,636,636,636,636,0
20230913,155000,140377951,636,636,636,636,0
20230913,154900,140377951,636,636,636,636,0
20230913,154800,140377951,636,636,636,636,0
20230913,154700,140377951,636,636,636,636,0
20230913,154600,140377951,636,636,636,636,0
20230913,154500,140377951,636,636,636,636,0
20230913,154400,140377951,636,636,636,636,0
20230913,154300,140377951,636,636,636,636,0
20230913,154200,140377951,636,636,636,636,0
20230913,154100,140377951,636,636,636,636,0
20230913,154000,140377951,636,636,636,636,0
20230913,153900,140377951,636,636,636,636,0
20230913,153800,140377951,636,636,636,636,0
20230913,153700,140377951,636,636,636,636,0
20230913,153600,140377951,636,636,636,636,3167
20230913,153500,140377951,636,636,636,636,0
20230913,153400,140377951,636,636,636,636,0
20230913,153300,140377951,636,636,636,636,0
20230913,153200,140377951,636,636,636,636,0
20230913,153100,140377951,636,636,636,636,0
20230913,153000,140377951,636,636,636,636,3167
20230913,152900,138363739,636,636,636,636,0
20230913,152800,138363739,636,636,636,636,0
20230913,152700,138363739,636,636,636,636,0
20230913,152600,138363739,636,636,636,636,0
20230913,152500,138363739,636,636,636,636,0
20230913,152400,138363739,636,636,636,636,0
20230913,152300,138363739,636,636,636,636,0
20230913,152200,138363739,636,636,636,636,0
20230913,152100,138363739,636,636,636,636,0
20230913,152000,138363739,636,636,636,636,0
20230913,151900,138363739,636,636,636,636,650
20230913,151800,137950339,636,636,636,636,0
20230913,151700,137950339,636,635,636,635,23
20230913,151600,137935733,635,635,635,635,1
20230913,151500,137935098,635,635,635,635,5
20230913,151400,137931923,635,635,635,635,350
20230913,151300,137709673,634,634,634,634,500
20230913,151200,137392673,635,635,635,635,0
20230913,151100,137392673,635,635,635,635,0
20230913,151000,137392673,635,635,635,635,0
20230913,150900,137392673,635,635,635,635,0
20230913,150800,137392673,635,635,635,635,0
20230913,150700,137392673,635,635,635,635,7624
20230913,150600,132551433,635,635,635,635,3
20230913,150500,132549528,636,636,636,636,0
20230913,150400,132549528,636,636,636,636,24
20230913,150300,132534264,636,636,636,636,0
20230913,150200,132534264,636,636,636,636,3
20230913,150100,132532356,634,634,634,634,0
20230913,150000,132532356,634,634,634,634,0
20230913,145900,132532356,634,634,634,634,0
20230913,145800,132532356,634,634,634,634,0
20230913,145700,132532356,634,634,634,634,5
20230913,145600,132529186,634,634,634,634,5
20230913,145500,132526016,634,634,634,634,103
20230913,145400,132460714,636,636,636,636,2
20230913,145300,132459442,635,635,635,635,0
20230913,145200,132459442,635,635,635,635,0
20230913,145100,132459442,635,635,635,635,1475
20230913,145000,131522817,635,634,635,634,308
20230913,144900,131327542,634,636,636,634,8274
20230913,144800,126073745,636,636,636,636,54
20230913,144700,126039401,636,636,636,635,1493
20230913,144600,125090898,636,636,636,636,3
20230913,144500,125088990,637,637,637,637,0
20230913,144400,125088990,637,637,637,637,20
20230913,144300,125076250,637,637,637,637,0
20230913,144200,125076250,637,637,637,637,0
20230913,144100,125076250,637,637,637,637,0
20230913,144000,125076250,637,637,637,637,3
20230913,143900,125074339,636,636,636,636,6
20230913,143800,125070523,636,636,636,636,6
20230913,143700,125066707,636,637,637,636,176
20230913,143600,124954601,637,637,637,637,0
20230913,143500,124954601,637,637,637,637,0
20230913,143400,124954601,637,637,637,637,0
20230913,143300,124954601,637,637,637,637,0
20230913,143200,124954601,637,637,637,637,0
20230913,143100,124954601,637,637,637,637,0
20230913,143000,124954601,637,637,637,637,0
20230913,142900,124954601,637,637,637,637,0
20230913,142800,124954601,637,637,637,637,0
20230913,142700,124954601,637,637,637,637,0
20230913,142600,124954601,637,637,637,637,0
20230913,142500,124954601,637,637,637,637,0
20230913,142400,124954601,637,637,637,637,102
20230913,142300,124889627,637,637,637,637,2
20230913,142200,124888353,635,635,635,635,0
20230913,142100,124888353,635,635,635,635,0
20230913,142000,124888353,635,635,635,635,0
20230913,141900,124888353,635,635,635,635,0
20230913,141800,124888353,635,635,635,635,0
20230913,141700,124888353,635,635,635,635,0
20230913,141600,124888353,635,635,635,635,0
20230913,141500,124888353,635,635,635,635,0
20230913,141400,124888353,635,635,635,635,0
20230913,141300,124888353,635,635,635,635,0
20230913,141200,124888353,635,635,635,635,0
20230913,141100,124888353,635,635,635,635,0
20230913,141000,124888353,635,635,635,635,0
20230913,140900,124888353,635,635,635,635,0
20230913,140800,124888353,635,635,635,635,0
20230913,140700,124888353,635,635,635,635,0
20230913,140600,124888353,635,636,636,635,8270
20230913,140500,119636771,636,636,636,636,1
20230913,140400,119636135,636,636,636,636,0
20230913,140300,119636135,636,636,636,636,0
20230913,140200,119636135,636,636,636,636,0
20230913,140100,119636135,636,636,636,636,0
20230913,140000,119636135,636,636,636,636,0
20230913,135900,119636135,636,636,636,636,0
20230913,135800,119636135,636,636,636,636,0
20230913,135700,119636135,636,636,636,636,0
20230913,135600,119636135,636,636,636,636,0
20230913,135500,119636135,636,636,636,636,0
20230913,135400,119636135,636,636,636,636,476
20230913,135300,119333399,638,638,638,638,0
20230913,135200,119333399,638,638,638,638,0
20230913,135100,119333399,638,637,638,637,13000
20230913,135000,111040283,637,637,637,637,0
20230913,134900,111040283,637,637,637,637,0
20230913,134800,111040283,637,637,637,637,0
20230913,134700,111040283,637,637,637,637,0
20230913,134600,111040283,637,637,637,637,0
20230913,134500,111040283,637,637,637,637,0
20230913,134400,111040283,637,637,637,637,0
20230913,134300,111040283,637,637,637,637,27
20230913,134200,111023084,637,637,637,637,0
20230913,134100,111023084,637,637,637,637,5
20230913,134000,111019899,637,637,637,637,0
20230913,133900,111019899,637,637,637,637,0
20230913,133800,111019899,637,637,637,637,0
20230913,133700,111019899,637,637,637,637,0
20230913,133600,111019899,637,637,637,637,0
20230913,133500,111019899,637,637,637,637,0
20230913,133400,111019899,637,637,637,637,0
20230913,133300,111019899,637,637,637,637,146
20230913,133200,110926897,638,638,638,638,0
20230913,133100,110926897,638,638,638,638,0
20230913,133000,110926897,638,638,638,638,0
20230913,132900,110926897,638,638,638,638,0
20230913,132800,110926897,638,638,638,638,150
20230913,132700,110831197,634,634,634,634,0
20230913,132600,110831197,634,634,634,634,0
20230913,132500,110831197,634,634,634,634,0
20230913,132400,110831197,634,634,634,634,555
20230913,132300,110479327,634,634,634,634,0
20230913,132200,110479327,634,634,634,634,0
20230913,132100,110479327,634,634,634,634,3000
20230913,132000,108577327,638,638,638,638,0
20230913,131900,108577327,638,638,638,638,2
20230913,131800,108576051,633,633,633,633,0
20230913,131700,108576051,633,633,633,633,0
20230913,131600,108576051,633,633,633,633,3099
20230913,131500,106614384,633,633,633,633,0
20230913,131400,106614384,633,633,633,633,0
20230913,131300,106614384,633,637,637,633,4016
20230913,131200,104072192,635,635,635,635,0
20230913,131100,104072192,635,635,635,635,0
20230913,131000,104072192,635,635,635,635,0
20230913,130900,104072192,635,635,635,635,0
20230913,130800,104072192,635,635,635,635,1003
20230913,130700,103435287,632,632,632,632,0
20230913,130600,103435287,632,633,633,632,1594
20230913,130500,102427429,633,633,633,633,0
20230913,130400,102427429,633,633,633,633,0
20230913,130300,102427429,633,633,633,633,0
20230913,130200,102427429,633,633,633,633,0
20230913,130100,102427429,633,633,633,633,0
20230913,130000,102427429,633,633,633,633,0
20230913,125900,102427429,633,633,633,633,0
20230913,125800,102427429,633,633,633,633,0
20230913,125700,102427429,633,633,633,633,10
20230913,125600,102421099,637,633,637,633,12043
20230913,125500,94795457,633,633,633,633,4157
20230913,125400,92164076,633,636,636,633,1530
20230913,125300,91194842,633,633,633,633,3790
20230913,125200,88795772,633,633,633,633,0
20230913,125100,88795772,633,633,633,633,0
20230913,125000,88795772,633,633,633,633,50
20230913,124900,88764122,633,633,633,633,0
20230913,124800,88764122,633,633,633,633,2
20230913,124700,88762856,633,633,633,633,21
20230913,124600,88749563,633,633,633,633,2
20230913,124500,88748297,632,632,632,632,1630
20230913,124400,87718137,632,632,632,632,0
20230913,124300,87718137,632,632,632,632,0
20230913,124200,87718137,632,632,632,632,0
20230913,124100,87718137,632,632,632,632,0
20230913,124000,87718137,632,632,632,632,0
20230913,123900,87718137,632,632,632,632,0
20230913,123800,87718137,632,632,632,632,0
20230913,123700,87718137,632,632,632,632,0
20230913,123600,87718137,632,632,632,632,1000
20230913,123500,87086137,633,633,633,633,0
20230913,123400,87086137,633,633,633,633,11
20230913,123300,87079174,633,633,633,633,0
20230913,123200,87079174,633,633,633,633,0
20230913,123100,87079174,633,633,633,633,1
20230913,123000,87078541,633,633,633,633,448
20230913,122900,86794957,636,636,636,636,0
20230913,122800,86794957,636,636,636,636,2823
20230913,122700,84999529,632,632,632,632,0
20230913,122600,84999529,632,632,632,632,0
20230913,122500,84999529,632,633,633,632,10818
20230913,122400,78154505,633,633,633,633,0
20230913,122300,78154505,633,633,633,633,0
20230913,122200,78154505,633,633,633,633,0
20230913,122100,78154505,633,633,633,633,0
20230913,122000,78154505,633,633,633,633,500
20230913,121900,77838005,633,633,633,633,0
20230913,121800,77838005,633,633,633,633,0
20230913,121700,77838005,633,633,633,633,0
20230913,121600,77838005,633,633,633,633,0
20230913,121500,77838005,633,633,633,633,0
20230913,121400,77838005,633,633,633,633,1000
20230913,121300,77205005,633,633,633,633,0
20230913,121200,77205005,633,633,633,633,0
20230913,121100,77205005,633,633,633,633,50
20230913,121000,77173355,634,634,634,634,1
20230913,120900,77172721,634,634,634,634,0
20230913,120800,77172721,634,636,636,634,1596
20230913,120700,76157669,636,636,636,636,0
20230913,120600,76157669,636,636,636,636,0
20230913,120500,76157669,636,634,636,633,1253
20230913,120400,75364399,636,636,636,636,0
20230913,120300,75364399,636,636,636,636,20
20230913,120200,75351679,636,636,636,636,0
20230913,120100,75351679,636,636,636,636,0
20230913,120000,75351679,636,636,636,636,0
20230913,115900,75351679,636,636,636,636,0
20230913,115800,75351679,636,636,636,636,1
20230913,115700,75351043,634,634,634,634,0
20230913,115600,75351043,634,634,634,634,0
20230913,115500,75351043,634,634,634,634,0
20230913,115400,75351043,634,634,634,634,1
20230913,115300,75350409,636,636,636,636,0
20230913,115200,75350409,636,636,636,636,0
20230913,115100,75350409,636,636,636,636,0
20230913,115000,75350409,636,636,636,636,3
20230913,114900,75348501,634,634,634,634,0
20230913,114800,75348501,634,634,634,634,1218
20230913,114700,74576289,636,636,636,636,2
20230913,114600,74575017,635,635,635,635,0
20230913,114500,74575017,635,635,635,635,0
20230913,114400,74575017,635,635,635,635,0
20230913,114300,74575017,635,635,635,635,0
20230913,114200,74575017,635,635,635,635,0
20230913,114100,74575017,635,635,635,635,5
20230913,114000,74571842,634,634,634,634,0
20230913,113900,74571842,634,634,634,634,0
20230913,113800,74571842,634,634,634,634,0
20230913,113700,74571842,634,634,634,634,0
20230913,113600,74571842,634,634,634,634,0
20230913,113500,74571842,634,634,634,634,10
20230913,113400,74565502,634,634,634,634,50
20230913,113300,74533802,635,634,635,634,103
20230913,113200,74468497,633,633,633,633,0
20230913,113100,74468497,633,633,633,633,0
20230913,113000,74468497,633,633,633,633,0
20230913,112900,74468497,633,633,633,633,0
20230913,112800,74468497,633,633,633,633,0
20230913,112700,74468497,633,633,633,633,2100
20230913,112600,73139197,636,636,636,636,10
20230913,112500,73132837,637,637,637,637,0
20230913,112400,73132837,637,637,637,637,0
20230913,112300,73132837,637,637,637,637,0
20230913,112200,73132837,637,637,637,637,0
20230913,112100,73132837,637,637,637,637,0
20230913,112000,73132837,637,637,637,637,1
20230913,111900,73132200,634,634,634,634,41
20230913,111800,73106206,634,634,634,634,29
20230913,111700,73087820,634,634,634,634,2
20230913,111600,73086552,634,634,634,634,5
20230913,111500,73083382,633,633,633,633,0
20230913,111400,73083382,633,634,634,633,7208
20230913,111300,68520648,634,634,634,634,0
20230913,111200,68520648,634,634,634,634,0
20230913,111100,68520648,634,634,634,634,0
20230913,111000,68520648,634,634,634,634,0
20230913,110900,68520648,634,634,634,634,1
20230913,110800,68520014,638,638,638,638,0
20230913,110700,68520014,638,638,638,638,0
20230913,110600,68520014,638,638,638,638,1
20230913,110500,68519376,634,634,634,634,0
20230913,110400,68519376,634,634,634,634,1
20230913,110300,68518742,634,634,634,634,1
20230913,110200,68518108,638,638,638,638,0
20230913,110100,68518108,638,635,638,635,421
20230913,110000,68249642,634,634,634,634,31
20230913,105900,68229988,634,634,634,634,0
20230913,105800,68229988,634,635,636,634,1210
20230913,105700,67460860,636,636,636,636,337
20230913,105600,67246528,634,634,634,634,5
20230913,105500,67243358,637,637,637,637,0
20230913,105400,67243358,637,637,637,637,111
20230913,105300,67172651,637,637,637,637,66
20230913,105200,67130609,638,638,638,638,0
20230913,105100,67130609,638,634,638,634,1144
20230913,105000,66403675,634,633,634,633,3901
20230913,104900,63930820,633,634,634,633,726
20230913,104800,63470562,636,635,636,635,1395
20230913,104700,62584037,635,635,635,635,5
20230913,104600,62580862,636,635,636,635,169
20230913,104500,62473537,638,638,638,638,0
20230913,104400,62473537,638,638,638,638,1
20230913,104300,62472899,634,634,634,634,0
20230913,104200,62472899,634,634,634,634,277
20230913,104100,62297281,634,633,634,632,74
20230913,104000,62250387,632,632,632,632,1001
20230913,103900,61617755,633,634,634,633,5982
20230913,103800,57829001,634,634,634,634,1522
20230913,103700,56864053,636,636,636,636,50
20230913,103600,56832253,637,637,637,634,5667
20230913,103500,53231067,637,637,637,637,592
20230913,103400,52853963,638,637,638,637,4
20230913,103300,52851413,637,637,637,637,64
20230913,103200,52810645,638,638,638,638,1
20230913,103100,52810007,637,637,637,637,1762
20230913,103000,51687613,637,637,637,637,1
20230913,102900,51686976,641,641,641,641,0
20230913,102800,51686976,641,641,641,641,0
20230913,102700,51686976,641,640,641,640,97
20230913,102600,51624829,638,639,642,638,2589
20230913,102500,49972955,639,639,639,639,0
20230913,102400,49972955,639,639,639,639,0
20230913,102300,49972955,639,640,640,639,6
20230913,102200,49969116,646,646,646,646,0
20230913,102100,49969116,646,646,646,646,1
20230913,102000,49968470,647,647,647,647,1
20230913,101900,49967823,644,644,644,644,2800
20230913,101800,48164623,643,642,643,641,1440
20230913,101700,47239078,642,642,642,642,1
20230913,101600,47238436,639,642,642,639,11
20230913,101500,47231404,638,640,640,638,600
20230913,101400,46848074,642,642,642,642,0
20230913,101300,46848074,642,642,642,642,0
20230913,101200,46848074,642,642,642,642,0
20230913,101100,46848074,642,642,642,642,0
20230913,101000,46848074,642,642,642,642,0
20230913,100900,46848074,642,642,642,642,36
20230913,100800,46824962,642,642,642,642,0
20230913,100700,46824962,642,642,642,642,0
20230913,100600,46824962,642,642,642,642,0
20230913,100500,46824962,642,642,642,642,0
20230913,100400,46824962,642,642,642,642,40
20230913,100300,46799282,642,642,642,642,0
20230913,100200,46799282,642,642,642,642,50
20230913,100100,46767182,642,642,642,642,0
20230913,100000,46767182,642,642,642,642,0
20230913,095900,46767182,642,642,642,640,3
20230913,095800,46765258,638,641,641,638,1062
20230913,095700,46085526,643,643,643,643,0
20230913,095600,46085526,643,643,643,643,100
20230913,095500,46021226,643,643,643,643,0
20230913,095400,46021226,643,643,643,643,0
20230913,095300,46021226,643,643,643,643,0
20230913,095200,46021226,643,643,643,643,1
20230913,095100,46020583,641,643,643,641,1264
20230913,095000,45210056,644,644,644,644,0
20230913,094900,45210056,644,644,644,644,0
20230913,094800,45210056,644,644,644,644,0
20230913,094700,45210056,644,644,644,644,0
20230913,094600,45210056,644,644,644,644,0
20230913,094500,45210056,644,644,644,644,0
20230913,094400,45210056,644,644,644,644,896
20230913,094300,44633032,646,646,646,646,1
20230913,094200,44632386,647,647,647,647,0
20230913,094100,44632386,647,647,647,647,147
20230913,094000,44537277,647,647,647,647,100
20230913,093900,44472577,647,647,647,647,0
20230913,093800,44472577,647,647,647,647,0
20230913,093700,44472577,647,645,647,645,318
20230913,093600,44267309,644,644,644,644,202
20230913,093500,44137221,647,647,647,646,36
20230913,093400,44113934,644,647,647,644,1120
20230913,093300,43392354,647,647,647,647,21
20230913,093200,43378767,644,644,644,644,0
20230913,093100,43378767,644,648,648,644,990
20230913,093000,42741203,648,648,648,644,227
20230913,092900,42594115,648,646,649,644,5027
20230913,092800,39354183,646,641,646,641,2501
20230913,092700,37742112,643,643,643,643,0
20230913,092600,37742112,643,641,643,641,1540
20230913,092500,36754860,640,640,641,640,425
20230913,092400,36482799,641,641,641,641,0
20230913,092300,36482799,641,640,641,640,70
20230913,092200,36437979,641,641,641,641,15
20230913,092100,36428364,639,639,641,637,13253
20230913,092000,27961164,639,639,639,639,1
20230913,091900,27960525,639,639,639,639,550
20230913,091800,27609075,639,639,639,638,49
20230913,091700,27577770,637,637,637,637,0
20230913,091600,27577770,637,636,637,636,6249
20230913,091500,23597204,636,636,636,636,1593
20230913,091400,22584056,636,637,637,636,3320
20230913,091300,20472226,638,638,638,638,0
20230913,091200,20472226,638,637,638,636,1550
20230913,091100,19485327,637,638,639,637,5064
20230913,091000,16256170,639,639,639,639,192
20230913,090900,16133482,637,639,639,637,2915
20230913,090800,14272797,639,639,639,639,1
20230913,090700,14272158,639,639,639,639,0
20230913,090600,14272158,639,638,639,637,2100
20230913,090500,12930440,639,638,639,638,118
20230913,090400,12855062,639,636,640,634,1208
20230913,090300,12088167,636,638,638,636,21
20230913,090200,12074789,635,632,635,632,730
20230913,090100,11612650,632,635,635,632,11825
20230913,090000,4137650,633,635,635,633,6526