stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,183700,120072038,635,635,635,635,14287
20230922,183600,120072038,635,635,635,635,0
20230922,183500,120072038,635,635,635,635,0
20230922,183400,120072038,635,635,635,635,0
20230922,183300,120072038,635,635,635,635,0
20230922,183200,120072038,635,635,635,635,0
20230922,183100,120072038,635,635,635,635,0
20230922,183000,120072038,635,635,635,635,0
20230922,182900,120072038,635,635,635,635,0
20230922,182800,120072038,635,635,635,635,0
20230922,182700,120072038,635,635,635,635,0
20230922,182600,120072038,635,635,635,635,0
20230922,182500,120072038,635,635,635,635,0
20230922,182400,120072038,635,635,635,635,0
20230922,182300,120072038,635,635,635,635,0
20230922,182200,120072038,635,635,635,635,0
20230922,182100,120072038,635,635,635,635,0
20230922,182000,120072038,635,635,635,635,0
20230922,181900,120072038,635,635,635,635,0
20230922,181800,120072038,635,635,635,635,0
20230922,181700,120072038,635,635,635,635,0
20230922,181600,120072038,635,635,635,635,0
20230922,181500,120072038,635,635,635,635,0
20230922,181400,120072038,635,635,635,635,0
20230922,181300,120072038,635,635,635,635,0
20230922,181200,120072038,635,635,635,635,0
20230922,181100,120072038,635,635,635,635,0
20230922,181000,120072038,635,635,635,635,0
20230922,180900,120072038,635,635,635,635,0
20230922,180800,120072038,635,635,635,635,0
20230922,180700,120072038,635,635,635,635,14287
20230922,180600,120072038,635,635,635,635,0
20230922,180500,120072038,635,635,635,635,0
20230922,180400,120072038,635,635,635,635,0
20230922,180300,120072038,635,635,635,635,0
20230922,180200,120072038,635,635,635,635,0
20230922,180100,120072038,635,635,635,635,0
20230922,180000,120072038,635,635,635,635,0
20230922,175900,120072038,635,635,635,635,0
20230922,175800,120072038,635,635,635,635,0
20230922,175700,120072038,635,635,635,635,0
20230922,175600,120072038,635,635,635,635,0
20230922,175500,120072038,635,635,635,635,0
20230922,175400,120072038,635,635,635,635,0
20230922,175300,120072038,635,635,635,635,0
20230922,175200,120072038,635,635,635,635,0
20230922,175100,120072038,635,635,635,635,0
20230922,175000,120072038,635,635,635,635,0
20230922,174900,120072038,635,635,635,635,0
20230922,174800,120072038,635,635,635,635,0
20230922,174700,120072038,635,635,635,635,0
20230922,174600,120072038,635,635,635,635,0
20230922,174500,120072038,635,635,635,635,0
20230922,174400,120072038,635,635,635,635,0
20230922,174300,120072038,635,635,635,635,0
20230922,174200,120072038,635,635,635,635,0
20230922,174100,120072038,635,635,635,635,0
20230922,174000,120072038,635,635,635,635,0
20230922,173900,120072038,635,635,635,635,0
20230922,173800,120072038,635,635,635,635,0
20230922,173700,120072038,635,635,635,635,14287
20230922,173600,120072038,635,635,635,635,0
20230922,173500,120072038,635,635,635,635,0
20230922,173400,120072038,635,635,635,635,0
20230922,173300,120072038,635,635,635,635,0
20230922,173200,120072038,635,635,635,635,0
20230922,173100,120072038,635,635,635,635,0
20230922,173000,120072038,635,635,635,635,0
20230922,172900,120072038,635,635,635,635,0
20230922,172800,120072038,635,635,635,635,0
20230922,172700,120072038,635,635,635,635,0
20230922,172600,120072038,635,635,635,635,0
20230922,172500,120072038,635,635,635,635,0
20230922,172400,120072038,635,635,635,635,0
20230922,172300,120072038,635,635,635,635,0
20230922,172200,120072038,635,635,635,635,0
20230922,172100,120072038,635,635,635,635,0
20230922,172000,120072038,635,635,635,635,0
20230922,171900,120072038,635,635,635,635,0
20230922,171800,120072038,635,635,635,635,0
20230922,171700,120072038,635,635,635,635,0
20230922,171600,120072038,635,635,635,635,0
20230922,171500,120072038,635,635,635,635,0
20230922,171400,120072038,635,635,635,635,0
20230922,171300,120072038,635,635,635,635,0
20230922,171200,120072038,635,635,635,635,0
20230922,171100,120072038,635,635,635,635,0
20230922,171000,120072038,635,635,635,635,0
20230922,170900,120072038,635,635,635,635,0
20230922,170800,120072038,635,635,635,635,0
20230922,170700,120072038,635,635,635,635,14287
20230922,170600,120072038,635,635,635,635,0
20230922,170500,120072038,635,635,635,635,0
20230922,170400,120072038,635,635,635,635,0
20230922,170300,120072038,635,635,635,635,0
20230922,170200,120072038,635,635,635,635,0
20230922,170100,120072038,635,635,635,635,0
20230922,170000,120072038,635,635,635,635,0
20230922,165900,120072038,635,635,635,635,0
20230922,165800,120072038,635,635,635,635,0
20230922,165700,120072038,635,635,635,635,0
20230922,165600,120072038,635,635,635,635,0
20230922,165500,120072038,635,635,635,635,0
20230922,165400,120072038,635,635,635,635,0
20230922,165300,120072038,635,635,635,635,0
20230922,165200,120072038,635,635,635,635,0
20230922,165100,120072038,635,635,635,635,0
20230922,165000,120072038,635,635,635,635,0
20230922,164900,120072038,635,635,635,635,0
20230922,164800,120072038,635,635,635,635,0
20230922,164700,120072038,635,635,635,635,0
20230922,164600,120072038,635,635,635,635,0
20230922,164500,120072038,635,635,635,635,0
20230922,164400,120072038,635,635,635,635,0
20230922,164300,120072038,635,635,635,635,0
20230922,164200,120072038,635,635,635,635,0
20230922,164100,120072038,635,635,635,635,0
20230922,164000,120072038,635,635,635,635,0
20230922,163900,120072038,635,635,635,635,0
20230922,163800,120072038,635,635,635,635,0
20230922,163700,120072038,635,635,635,635,14287
20230922,163600,120072038,635,635,635,635,0
20230922,163500,120072038,635,635,635,635,0
20230922,163400,120072038,635,635,635,635,0
20230922,163300,120072038,635,635,635,635,0
20230922,163200,120072038,635,635,635,635,0
20230922,163100,120072038,635,635,635,635,0
20230922,163000,120072038,635,635,635,635,0
20230922,162900,120072038,635,635,635,635,0
20230922,162800,120072038,635,635,635,635,0
20230922,162700,120072038,635,635,635,635,0
20230922,162600,120072038,635,635,635,635,0
20230922,162500,120072038,635,635,635,635,0
20230922,162400,120072038,635,635,635,635,0
20230922,162300,120072038,635,635,635,635,0
20230922,162200,120072038,635,635,635,635,0
20230922,162100,120072038,635,635,635,635,0
20230922,162000,120072038,635,635,635,635,0
20230922,161900,120072038,635,635,635,635,0
20230922,161800,120072038,635,635,635,635,0
20230922,161700,120072038,635,635,635,635,0
20230922,161600,120072038,635,635,635,635,0
20230922,161500,120072038,635,635,635,635,0
20230922,161400,120072038,635,635,635,635,0
20230922,161300,120072038,635,635,635,635,0
20230922,161200,120072038,635,635,635,635,0
20230922,161100,120072038,635,635,635,635,0
20230922,161000,120072038,635,635,635,635,0
20230922,160900,120072038,635,635,635,635,0
20230922,160800,120072038,635,635,635,635,0
20230922,160700,120072038,635,635,635,635,14287
20230922,160600,120072038,635,635,635,635,0
20230922,160500,120072038,635,635,635,635,0
20230922,160400,120072038,635,635,635,635,0
20230922,160300,120072038,635,635,635,635,0
20230922,160200,120072038,635,635,635,635,0
20230922,160100,120072038,635,635,635,635,0
20230922,160000,120072038,635,635,635,635,0
20230922,155900,120072038,635,635,635,635,0
20230922,155800,120072038,635,635,635,635,0
20230922,155700,120072038,635,635,635,635,0
20230922,155600,120072038,635,635,635,635,0
20230922,155500,120072038,635,635,635,635,0
20230922,155400,120072038,635,635,635,635,0
20230922,155300,120072038,635,635,635,635,0
20230922,155200,120072038,635,635,635,635,0
20230922,155100,120072038,635,635,635,635,0
20230922,155000,120072038,635,635,635,635,0
20230922,154900,120072038,635,635,635,635,0
20230922,154800,120072038,635,635,635,635,0
20230922,154700,120072038,635,635,635,635,0
20230922,154600,120072038,635,635,635,635,0
20230922,154500,120072038,635,635,635,635,0
20230922,154400,120072038,635,635,635,635,0
20230922,154300,120072038,635,635,635,635,0
20230922,154200,120072038,635,635,635,635,0
20230922,154100,120072038,635,635,635,635,0
20230922,154000,120072038,635,635,635,635,0
20230922,153900,120072038,635,635,635,635,0
20230922,153800,120072038,635,635,635,635,0
20230922,153700,120072038,635,635,635,635,14287
20230922,153600,120072038,635,635,635,635,0
20230922,153500,120072038,635,635,635,635,0
20230922,153400,120072038,635,635,635,635,0
20230922,153300,120072038,635,635,635,635,0
20230922,153200,120072038,635,635,635,635,0
20230922,153100,120072038,635,635,635,635,0
20230922,153000,120072038,635,635,635,635,14287
20230922,152900,110999793,630,630,630,630,0
20230922,152800,110999793,630,630,630,630,0
20230922,152700,110999793,630,630,630,630,0
20230922,152600,110999793,630,630,630,630,0
20230922,152500,110999793,630,630,630,630,0
20230922,152400,110999793,630,630,630,630,0
20230922,152300,110999793,630,630,630,630,0
20230922,152200,110999793,630,630,630,630,0
20230922,152100,110999793,630,630,630,630,0
20230922,152000,110999793,630,630,630,630,0
20230922,151900,110999793,630,630,630,630,0
20230922,151800,110999793,630,630,630,630,0
20230922,151700,110999793,630,630,630,630,2088
20230922,151600,109684353,630,629,630,629,425
20230922,151500,109417026,630,630,630,630,0
20230922,151400,109417026,630,630,630,630,1464
20230922,151300,108494706,630,630,630,630,20
20230922,151200,108482106,630,630,630,630,300
20230922,151100,108293106,630,630,630,630,294
20230922,151000,108107886,629,629,629,629,1
20230922,150900,108107257,630,630,630,630,700
20230922,150800,107666257,629,629,629,629,0
20230922,150700,107666257,629,629,629,629,0
20230922,150600,107666257,629,629,629,629,0
20230922,150500,107666257,629,629,629,629,0
20230922,150400,107666257,629,629,629,629,0
20230922,150300,107666257,629,629,629,629,0
20230922,150200,107666257,629,629,629,629,0
20230922,150100,107666257,629,629,629,629,0
20230922,150000,107666257,629,630,630,629,5000
20230922,145900,104520064,630,630,630,630,1100
20230922,145800,103827064,630,630,630,630,405
20230922,145700,103571914,631,631,631,631,5319
20230922,145600,100215625,631,631,631,631,60
20230922,145500,100177765,631,631,631,631,10662
20230922,145400,93450043,632,632,632,632,21
20230922,145300,93436771,631,632,632,631,13000
20230922,145200,85233671,633,633,633,633,0
20230922,145100,85233671,633,631,633,631,179
20230922,145000,85120720,633,633,633,633,500
20230922,144900,84804220,633,633,633,633,5
20230922,144800,84801055,633,633,633,633,1000
20230922,144700,84168055,633,633,633,633,1
20230922,144600,84167422,632,632,632,632,0
20230922,144500,84167422,632,632,632,632,100
20230922,144400,84104222,634,634,634,634,0
20230922,144300,84104222,634,634,634,634,1
20230922,144200,84103588,632,632,632,632,1
20230922,144100,84102956,634,634,634,634,0
20230922,144000,84102956,634,634,634,634,0
20230922,143900,84102956,634,634,634,634,1
20230922,143800,84102322,632,632,632,632,0
20230922,143700,84102322,632,632,632,632,10
20230922,143600,84096002,634,634,634,634,0
20230922,143500,84096002,634,634,634,634,0
20230922,143400,84096002,634,634,634,634,0
20230922,143300,84096002,634,634,634,634,1
20230922,143200,84095368,631,631,631,631,0
20230922,143100,84095368,631,631,631,631,0
20230922,143000,84095368,631,631,631,631,0
20230922,142900,84095368,631,631,631,631,1000
20230922,142800,83464368,631,631,631,631,100
20230922,142700,83401268,630,630,630,630,1169
20230922,142600,82664798,631,631,631,631,0
20230922,142500,82664798,631,631,631,631,0
20230922,142400,82664798,631,631,631,631,0
20230922,142300,82664798,631,631,631,631,0
20230922,142200,82664798,631,631,631,631,0
20230922,142100,82664798,631,631,632,631,2777
20230922,142000,80912501,632,632,632,632,1
20230922,141900,80911869,632,632,632,632,1
20230922,141800,80911237,632,632,632,632,0
20230922,141700,80911237,632,632,632,632,0
20230922,141600,80911237,632,631,632,631,5574
20230922,141500,77394031,631,632,632,631,600
20230922,141400,77014891,635,635,635,635,0
20230922,141300,77014891,635,635,635,635,0
20230922,141200,77014891,635,635,635,635,18
20230922,141100,77003461,635,635,635,635,0
20230922,141000,77003461,635,635,635,635,0
20230922,140900,77003461,635,635,635,635,0
20230922,140800,77003461,635,635,635,635,0
20230922,140700,77003461,635,635,635,635,0
20230922,140600,77003461,635,635,635,635,0
20230922,140500,77003461,635,635,635,635,0
20230922,140400,77003461,635,635,635,635,0
20230922,140300,77003461,635,635,635,635,0
20230922,140200,77003461,635,635,635,635,0
20230922,140100,77003461,635,635,635,635,0
20230922,140000,77003461,635,635,635,635,2
20230922,135900,77002191,635,635,635,635,0
20230922,135800,77002191,635,635,635,635,1
20230922,135700,77001556,635,635,635,635,0
20230922,135600,77001556,635,635,635,635,0
20230922,135500,77001556,635,635,635,635,0
20230922,135400,77001556,635,635,635,635,0
20230922,135300,77001556,635,635,635,635,0
20230922,135200,77001556,635,635,635,635,0
20230922,135100,77001556,635,635,635,635,0
20230922,135000,77001556,635,635,635,635,0
20230922,134900,77001556,635,635,635,635,0
20230922,134800,77001556,635,635,635,635,0
20230922,134700,77001556,635,635,635,635,0
20230922,134600,77001556,635,635,635,635,31
20230922,134500,76981871,635,635,635,635,0
20230922,134400,76981871,635,631,635,631,474
20230922,134300,76682769,635,635,635,635,2
20230922,134200,76681499,632,632,632,632,0
20230922,134100,76681499,632,632,632,632,0
20230922,134000,76681499,632,632,632,632,0
20230922,133900,76681499,632,632,632,632,400
20230922,133800,76428699,635,635,635,635,0
20230922,133700,76428699,635,635,635,635,0
20230922,133600,76428699,635,635,635,635,4
20230922,133500,76426159,632,632,632,632,0
20230922,133400,76426159,632,632,632,632,11
20230922,133300,76419207,635,635,635,635,0
20230922,133200,76419207,635,635,635,635,0
20230922,133100,76419207,635,635,635,635,7
20230922,133000,76414762,635,635,635,635,0
20230922,132900,76414762,635,635,635,635,0
20230922,132800,76414762,635,635,635,635,2
20230922,132700,76413492,631,631,631,631,0
20230922,132600,76413492,631,631,631,631,0
20230922,132500,76413492,631,631,631,631,0
20230922,132400,76413492,631,631,631,631,4403
20230922,132300,73635199,631,632,632,631,9507
20230922,132200,67627285,631,635,635,631,26143
20230922,132100,51091022,637,635,637,635,107
20230922,132000,51022877,636,636,636,636,0
20230922,131900,51022877,636,636,636,636,0
20230922,131800,51022877,636,636,636,636,0
20230922,131700,51022877,636,636,636,636,0
20230922,131600,51022877,636,636,636,636,0
20230922,131500,51022877,636,636,636,636,10
20230922,131400,51016517,636,636,636,636,0
20230922,131300,51016517,636,636,636,636,0
20230922,131200,51016517,636,636,636,636,50
20230922,131100,50984717,636,636,636,636,0
20230922,131000,50984717,636,636,636,636,0
20230922,130900,50984717,636,636,636,636,10
20230922,130800,50978357,636,636,636,636,0
20230922,130700,50978357,636,636,636,636,0
20230922,130600,50978357,636,636,636,636,0
20230922,130500,50978357,636,636,636,636,50
20230922,130400,50946557,635,635,635,635,0
20230922,130300,50946557,635,635,635,635,0
20230922,130200,50946557,635,635,635,635,0
20230922,130100,50946557,635,635,635,635,0
20230922,130000,50946557,635,635,635,635,0
20230922,125900,50946557,635,635,635,635,0
20230922,125800,50946557,635,635,635,635,10
20230922,125700,50940207,636,636,636,636,0
20230922,125600,50940207,636,636,636,636,0
20230922,125500,50940207,636,636,636,636,10
20230922,125400,50933847,636,636,636,636,0
20230922,125300,50933847,636,636,636,636,1200
20230922,125200,50170647,635,635,635,635,0
20230922,125100,50170647,635,635,635,635,300
20230922,125000,49980147,635,635,635,635,11
20230922,124900,49973162,635,635,635,635,1
20230922,124800,49972527,636,635,636,635,2804
20230922,124700,48191736,637,637,637,637,0
20230922,124600,48191736,637,637,637,637,0
20230922,124500,48191736,637,637,637,637,247
20230922,124400,48034397,637,637,637,637,0
20230922,124300,48034397,637,637,637,637,0
20230922,124200,48034397,637,637,637,637,6
20230922,124100,48030575,637,637,637,637,1
20230922,124000,48029938,635,635,635,635,250
20230922,123900,47871188,635,635,635,635,0
20230922,123800,47871188,635,635,635,635,0
20230922,123700,47871188,635,635,635,635,0
20230922,123600,47871188,635,635,635,635,0
20230922,123500,47871188,635,635,635,635,0
20230922,123400,47871188,635,635,635,635,1273
20230922,123300,47062833,635,635,635,635,0
20230922,123200,47062833,635,635,635,635,1
20230922,123100,47062198,636,636,636,636,476
20230922,123000,46759462,635,635,635,635,0
20230922,122900,46759462,635,635,635,635,0
20230922,122800,46759462,635,635,635,635,3663
20230922,122700,44433457,633,633,633,633,0
20230922,122600,44433457,633,633,633,633,0
20230922,122500,44433457,633,633,633,633,0
20230922,122400,44433457,633,633,633,633,7
20230922,122300,44429026,633,633,633,633,0
20230922,122200,44429026,633,633,633,633,0
20230922,122100,44429026,633,633,633,633,0
20230922,122000,44429026,633,633,633,633,0
20230922,121900,44429026,633,634,634,633,7170
20230922,121800,39887113,634,634,634,634,0
20230922,121700,39887113,634,634,634,634,358
20230922,121600,39660141,635,635,635,635,0
20230922,121500,39660141,635,635,635,635,0
20230922,121400,39660141,635,635,635,635,0
20230922,121300,39660141,635,635,635,635,0
20230922,121200,39660141,635,635,635,635,0
20230922,121100,39660141,635,635,635,635,0
20230922,121000,39660141,635,635,635,635,18
20230922,120900,39648711,637,637,637,637,0
20230922,120800,39648711,637,637,637,637,0
20230922,120700,39648711,637,637,637,637,15
20230922,120600,39639156,637,637,637,637,0
20230922,120500,39639156,637,637,637,637,0
20230922,120400,39639156,637,637,637,637,0
20230922,120300,39639156,637,637,637,637,0
20230922,120200,39639156,637,637,637,637,0
20230922,120100,39639156,637,637,637,637,0
20230922,120000,39639156,637,637,637,637,0
20230922,115900,39639156,637,637,637,637,0
20230922,115800,39639156,637,637,637,637,0
20230922,115700,39639156,637,637,637,637,500
20230922,115600,39320656,634,634,634,634,0
20230922,115500,39320656,634,634,634,634,0
20230922,115400,39320656,634,634,634,634,0
20230922,115300,39320656,634,634,634,634,0
20230922,115200,39320656,634,634,634,634,0
20230922,115100,39320656,634,634,634,634,0
20230922,115000,39320656,634,634,634,634,1
20230922,114900,39320022,637,637,637,637,0
20230922,114800,39320022,637,637,637,637,100
20230922,114700,39256322,637,637,637,637,1
20230922,114600,39255685,638,638,638,638,0
20230922,114500,39255685,638,637,638,637,2
20230922,114400,39254410,633,637,637,633,21000
20230922,114300,25945820,638,638,638,638,0
20230922,114200,25945820,638,638,639,637,5
20230922,114100,25942630,637,637,637,637,3
20230922,114000,25940719,637,639,639,637,84
20230922,113900,25887049,639,639,639,639,0
20230922,113800,25887049,639,639,639,639,0
20230922,113700,25887049,639,639,639,639,0
20230922,113600,25887049,639,639,639,639,0
20230922,113500,25887049,639,639,639,639,0
20230922,113400,25887049,639,639,639,639,0
20230922,113300,25887049,639,639,639,639,0
20230922,113200,25887049,639,639,639,639,1
20230922,113100,25886410,638,638,638,638,0
20230922,113000,25886410,638,637,638,637,10
20230922,112900,25880031,639,639,639,639,0
20230922,112800,25880031,639,639,639,639,50
20230922,112700,25848081,638,638,638,638,0
20230922,112600,25848081,638,638,638,638,0
20230922,112500,25848081,638,638,638,638,0
20230922,112400,25848081,638,638,638,638,0
20230922,112300,25848081,638,638,638,638,5
20230922,112200,25844891,638,638,638,638,0
20230922,112100,25844891,638,638,638,638,1621
20230922,112000,24810693,638,638,638,638,10
20230922,111900,24804313,639,639,639,639,0
20230922,111800,24804313,639,639,639,639,0
20230922,111700,24804313,639,639,639,639,0
20230922,111600,24804313,639,639,639,639,0
20230922,111500,24804313,639,639,639,639,0
20230922,111400,24804313,639,639,639,639,1
20230922,111300,24803674,639,639,639,639,5
20230922,111200,24800479,638,638,638,638,0
20230922,111100,24800479,638,638,638,638,0
20230922,111000,24800479,638,638,638,638,0
20230922,110900,24800479,638,638,638,638,0
20230922,110800,24800479,638,638,638,638,1982
20230922,110700,23535963,639,639,639,639,0
20230922,110600,23535963,639,639,639,639,0
20230922,110500,23535963,639,639,639,639,0
20230922,110400,23535963,639,639,639,639,4
20230922,110300,23533407,639,639,639,639,0
20230922,110200,23533407,639,639,639,639,0
20230922,110100,23533407,639,639,639,639,0
20230922,110000,23533407,639,639,639,639,0
20230922,105900,23533407,639,639,639,639,12
20230922,105800,23525739,639,639,639,639,0
20230922,105700,23525739,639,639,639,639,233
20230922,105600,23376852,639,639,639,639,0
20230922,105500,23376852,639,639,639,639,2
20230922,105400,23375574,638,638,638,638,0
20230922,105300,23375574,638,638,638,638,1
20230922,105200,23374936,636,636,636,636,0
20230922,105100,23374936,636,636,636,636,0
20230922,105000,23374936,636,636,636,636,0
20230922,104900,23374936,636,636,636,636,0
20230922,104800,23374936,636,636,636,636,0
20230922,104700,23374936,636,636,636,636,0
20230922,104600,23374936,636,636,636,636,165
20230922,104500,23269996,636,636,636,636,60
20230922,104400,23231836,636,636,636,636,1
20230922,104300,23231200,636,636,636,636,0
20230922,104200,23231200,636,636,636,636,2
20230922,104100,23229928,636,636,636,636,0
20230922,104000,23229928,636,636,636,636,0
20230922,103900,23229928,636,636,636,636,617
20230922,103800,22837516,637,637,637,637,1
20230922,103700,22836879,637,637,637,637,0
20230922,103600,22836879,637,637,637,637,1
20230922,103500,22836242,637,637,637,637,0
20230922,103400,22836242,637,637,637,637,5
20230922,103300,22833057,637,637,637,637,0
20230922,103200,22833057,637,637,637,637,1
20230922,103100,22832420,636,636,636,636,300
20230922,103000,22641620,637,637,637,637,46
20230922,102900,22612318,637,637,637,637,263
20230922,102800,22444787,637,637,637,637,1124
20230922,102700,21728799,636,636,636,636,295
20230922,102600,21541179,636,636,636,636,0
20230922,102500,21541179,636,636,636,636,309
20230922,102400,21344655,636,637,637,636,11
20230922,102300,21337649,637,637,637,637,5
20230922,102200,21334464,637,637,637,637,0
20230922,102100,21334464,637,637,637,637,5
20230922,102000,21331279,637,637,637,637,0
20230922,101900,21331279,637,637,637,637,0
20230922,101800,21331279,637,637,637,637,10
20230922,101700,21324909,637,637,637,637,0
20230922,101600,21324909,637,637,637,637,0
20230922,101500,21324909,637,637,637,637,1
20230922,101400,21324272,636,636,636,636,2
20230922,101300,21323000,636,636,636,636,1508
20230922,101200,20363912,637,637,637,637,1
20230922,101100,20363275,637,637,637,637,0
20230922,101000,20363275,637,637,637,637,0
20230922,100900,20363275,637,637,637,637,2
20230922,100800,20362001,636,637,637,636,1205
20230922,100700,19594419,638,638,638,638,0
20230922,100600,19594419,638,638,638,638,0
20230922,100500,19594419,638,638,638,638,0
20230922,100400,19594419,638,636,638,636,302
20230922,100300,19402343,636,636,636,636,665
20230922,100200,18979403,636,635,636,635,1299
20230922,100100,18154536,638,638,638,638,0
20230922,100000,18154536,638,636,638,636,3
20230922,095900,18152624,638,635,638,635,80
20230922,095800,18101818,638,638,638,638,0
20230922,095700,18101818,638,638,638,638,9
20230922,095600,18096076,638,638,638,638,0
20230922,095500,18096076,638,638,638,638,511
20230922,095400,17770058,639,639,639,639,0
20230922,095300,17770058,639,639,639,639,2
20230922,095200,17768780,635,635,635,635,21
20230922,095100,17755445,636,636,636,636,500
20230922,095000,17437445,636,636,636,636,0
20230922,094900,17437445,636,636,636,636,0
20230922,094800,17437445,636,637,637,636,522
20230922,094700,17105433,638,638,638,638,0
20230922,094600,17105433,638,638,638,638,10
20230922,094500,17099053,638,638,638,638,0
20230922,094400,17099053,638,638,638,638,1
20230922,094300,17098415,638,638,638,638,0
20230922,094200,17098415,638,638,638,638,0
20230922,094100,17098415,638,638,638,638,0
20230922,094000,17098415,638,638,638,638,0
20230922,093900,17098415,638,638,638,638,0
20230922,093800,17098415,638,635,638,635,11
20230922,093700,17091424,638,638,638,638,5
20230922,093600,17088234,638,638,638,638,0
20230922,093500,17088234,638,638,638,638,0
20230922,093400,17088234,638,638,638,638,61
20230922,093300,17049316,638,638,638,638,0
20230922,093200,17049316,638,637,638,637,18
20230922,093100,17037835,637,637,638,637,1650
20230922,093000,15986636,638,638,638,638,0
20230922,092900,15986636,638,635,638,635,104
20230922,092800,15920587,638,638,638,638,0
20230922,092700,15920587,638,638,638,638,3
20230922,092600,15918673,638,636,638,636,20
20230922,092500,15905933,638,638,638,638,2
20230922,092400,15904657,638,638,638,638,0
20230922,092300,15904657,638,638,638,638,0
20230922,092200,15904657,638,638,638,638,50
20230922,092100,15872757,638,638,638,638,0
20230922,092000,15872757,638,638,638,638,0
20230922,091900,15872757,638,635,638,635,1424
20230922,091800,14968247,640,640,640,640,0
20230922,091700,14968247,640,640,640,640,0
20230922,091600,14968247,640,640,640,640,0
20230922,091500,14968247,640,640,640,640,0
20230922,091400,14968247,640,640,640,640,9
20230922,091300,14962487,635,636,636,635,200
20230922,091200,14835326,640,640,640,640,10
20230922,091100,14828926,640,640,640,640,0
20230922,091000,14828926,640,640,640,640,0
20230922,090900,14828926,640,635,640,635,128
20230922,090800,14747636,637,635,638,635,2483
20230922,090700,13167763,635,636,636,635,4124
20230922,090600,10548617,640,640,640,635,1271
20230922,090500,9741317,642,642,642,642,0
20230922,090400,9741317,642,638,642,637,2591
20230922,090300,8089710,638,638,638,638,2846
20230922,090200,6273962,640,640,640,635,4619
20230922,090100,3337146,640,641,641,640,1781
20230922,090000,2197305,645,648,648,645,3392