stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184200,60189136,536,536,536,536,212
20230907,184100,60189136,536,536,536,536,0
20230907,184000,60189136,536,536,536,536,0
20230907,183900,60189136,536,536,536,536,0
20230907,183800,60189136,536,536,536,536,0
20230907,183700,60189136,536,536,536,536,0
20230907,183600,60189136,536,536,536,536,0
20230907,183500,60189136,536,536,536,536,0
20230907,183400,60189136,536,536,536,536,0
20230907,183300,60189136,536,536,536,536,0
20230907,183200,60189136,536,536,536,536,0
20230907,183100,60189136,536,536,536,536,0
20230907,183000,60189136,536,536,536,536,0
20230907,182900,60189136,536,536,536,536,0
20230907,182800,60189136,536,536,536,536,0
20230907,182700,60189136,536,536,536,536,0
20230907,182600,60189136,536,536,536,536,0
20230907,182500,60189136,536,536,536,536,0
20230907,182400,60189136,536,536,536,536,0
20230907,182300,60189136,536,536,536,536,0
20230907,182200,60189136,536,536,536,536,0
20230907,182100,60189136,536,536,536,536,0
20230907,182000,60189136,536,536,536,536,0
20230907,181900,60189136,536,536,536,536,0
20230907,181800,60189136,536,536,536,536,0
20230907,181700,60189136,536,536,536,536,0
20230907,181600,60189136,536,536,536,536,0
20230907,181500,60189136,536,536,536,536,0
20230907,181400,60189136,536,536,536,536,0
20230907,181300,60189136,536,536,536,536,0
20230907,181200,60189136,536,536,536,536,212
20230907,181100,60189136,536,536,536,536,0
20230907,181000,60189136,536,536,536,536,0
20230907,180900,60189136,536,536,536,536,0
20230907,180800,60189136,536,536,536,536,0
20230907,180700,60189136,536,536,536,536,0
20230907,180600,60189136,536,536,536,536,0
20230907,180500,60189136,536,536,536,536,0
20230907,180400,60189136,536,536,536,536,0
20230907,180300,60189136,536,536,536,536,0
20230907,180200,60189136,536,536,536,536,0
20230907,180100,60189136,536,536,536,536,0
20230907,180000,60189136,536,536,536,536,0
20230907,175900,60189136,536,536,536,536,0
20230907,175800,60189136,536,536,536,536,0
20230907,175700,60189136,536,536,536,536,0
20230907,175600,60189136,536,536,536,536,0
20230907,175500,60189136,536,536,536,536,0
20230907,175400,60189136,536,536,536,536,0
20230907,175300,60189136,536,536,536,536,0
20230907,175200,60189136,536,536,536,536,0
20230907,175100,60189136,536,536,536,536,0
20230907,175000,60189136,536,536,536,536,0
20230907,174900,60189136,536,536,536,536,0
20230907,174800,60189136,536,536,536,536,0
20230907,174700,60189136,536,536,536,536,0
20230907,174600,60189136,536,536,536,536,0
20230907,174500,60189136,536,536,536,536,0
20230907,174400,60189136,536,536,536,536,0
20230907,174300,60189136,536,536,536,536,0
20230907,174200,60189136,536,536,536,536,212
20230907,174100,60189136,536,536,536,536,0
20230907,174000,60189136,536,536,536,536,0
20230907,173900,60189136,536,536,536,536,0
20230907,173800,60189136,536,536,536,536,0
20230907,173700,60189136,536,536,536,536,0
20230907,173600,60189136,536,536,536,536,0
20230907,173500,60189136,536,536,536,536,0
20230907,173400,60189136,536,536,536,536,0
20230907,173300,60189136,536,536,536,536,0
20230907,173200,60189136,536,536,536,536,0
20230907,173100,60189136,536,536,536,536,0
20230907,173000,60189136,536,536,536,536,0
20230907,172900,60189136,536,536,536,536,0
20230907,172800,60189136,536,536,536,536,0
20230907,172700,60189136,536,536,536,536,0
20230907,172600,60189136,536,536,536,536,0
20230907,172500,60189136,536,536,536,536,0
20230907,172400,60189136,536,536,536,536,0
20230907,172300,60189136,536,536,536,536,0
20230907,172200,60189136,536,536,536,536,0
20230907,172100,60189136,536,536,536,536,0
20230907,172000,60189136,536,536,536,536,0
20230907,171900,60189136,536,536,536,536,0
20230907,171800,60189136,536,536,536,536,0
20230907,171700,60189136,536,536,536,536,0
20230907,171600,60189136,536,536,536,536,0
20230907,171500,60189136,536,536,536,536,0
20230907,171400,60189136,536,536,536,536,0
20230907,171300,60189136,536,536,536,536,0
20230907,171200,60189136,536,536,536,536,212
20230907,171100,60189136,536,536,536,536,0
20230907,171000,60189136,536,536,536,536,0
20230907,170900,60189136,536,536,536,536,0
20230907,170800,60189136,536,536,536,536,0
20230907,170700,60189136,536,536,536,536,0
20230907,170600,60189136,536,536,536,536,0
20230907,170500,60189136,536,536,536,536,0
20230907,170400,60189136,536,536,536,536,0
20230907,170300,60189136,536,536,536,536,0
20230907,170200,60189136,536,536,536,536,0
20230907,170100,60189136,536,536,536,536,0
20230907,170000,60189136,536,536,536,536,0
20230907,165900,60189136,536,536,536,536,0
20230907,165800,60189136,536,536,536,536,0
20230907,165700,60189136,536,536,536,536,0
20230907,165600,60189136,536,536,536,536,0
20230907,165500,60189136,536,536,536,536,0
20230907,165400,60189136,536,536,536,536,0
20230907,165300,60189136,536,536,536,536,0
20230907,165200,60189136,536,536,536,536,0
20230907,165100,60189136,536,536,536,536,0
20230907,165000,60189136,536,536,536,536,0
20230907,164900,60189136,536,536,536,536,0
20230907,164800,60189136,536,536,536,536,0
20230907,164700,60189136,536,536,536,536,0
20230907,164600,60189136,536,536,536,536,0
20230907,164500,60189136,536,536,536,536,0
20230907,164400,60189136,536,536,536,536,0
20230907,164300,60189136,536,536,536,536,0
20230907,164200,60189136,536,536,536,536,212
20230907,164100,60189136,536,536,536,536,0
20230907,164000,60189136,536,536,536,536,0
20230907,163900,60189136,536,536,536,536,0
20230907,163800,60189136,536,536,536,536,0
20230907,163700,60189136,536,536,536,536,0
20230907,163600,60189136,536,536,536,536,0
20230907,163500,60189136,536,536,536,536,0
20230907,163400,60189136,536,536,536,536,0
20230907,163300,60189136,536,536,536,536,0
20230907,163200,60189136,536,536,536,536,0
20230907,163100,60189136,536,536,536,536,0
20230907,163000,60189136,536,536,536,536,0
20230907,162900,60189136,536,536,536,536,0
20230907,162800,60189136,536,536,536,536,0
20230907,162700,60189136,536,536,536,536,0
20230907,162600,60189136,536,536,536,536,0
20230907,162500,60189136,536,536,536,536,0
20230907,162400,60189136,536,536,536,536,0
20230907,162300,60189136,536,536,536,536,0
20230907,162200,60189136,536,536,536,536,0
20230907,162100,60189136,536,536,536,536,0
20230907,162000,60189136,536,536,536,536,0
20230907,161900,60189136,536,536,536,536,0
20230907,161800,60189136,536,536,536,536,0
20230907,161700,60189136,536,536,536,536,0
20230907,161600,60189136,536,536,536,536,0
20230907,161500,60189136,536,536,536,536,0
20230907,161400,60189136,536,536,536,536,0
20230907,161300,60189136,536,536,536,536,0
20230907,161200,60189136,536,536,536,536,212
20230907,161100,60189136,536,536,536,536,0
20230907,161000,60189136,536,536,536,536,0
20230907,160900,60189136,536,536,536,536,0
20230907,160800,60189136,536,536,536,536,0
20230907,160700,60189136,536,536,536,536,0
20230907,160600,60189136,536,536,536,536,0
20230907,160500,60189136,536,536,536,536,0
20230907,160400,60189136,536,536,536,536,0
20230907,160300,60189136,536,536,536,536,0
20230907,160200,60189136,536,536,536,536,0
20230907,160100,60189136,536,536,536,536,0
20230907,160000,60189136,536,536,536,536,0
20230907,155900,60189136,536,536,536,536,0
20230907,155800,60189136,536,536,536,536,0
20230907,155700,60189136,536,536,536,536,0
20230907,155600,60189136,536,536,536,536,0
20230907,155500,60189136,536,536,536,536,0
20230907,155400,60189136,536,536,536,536,0
20230907,155300,60189136,536,536,536,536,0
20230907,155200,60189136,536,536,536,536,0
20230907,155100,60189136,536,536,536,536,0
20230907,155000,60189136,536,536,536,536,0
20230907,154900,60189136,536,536,536,536,0
20230907,154800,60189136,536,536,536,536,0
20230907,154700,60189136,536,536,536,536,0
20230907,154600,60189136,536,536,536,536,0
20230907,154500,60189136,536,536,536,536,0
20230907,154400,60189136,536,536,536,536,0
20230907,154300,60189136,536,536,536,536,0
20230907,154200,60189136,536,536,536,536,212
20230907,154100,60189136,536,536,536,536,0
20230907,154000,60189136,536,536,536,536,0
20230907,153900,60189136,536,536,536,536,0
20230907,153800,60189136,536,536,536,536,0
20230907,153700,60189136,536,536,536,536,0
20230907,153600,60189136,536,536,536,536,0
20230907,153500,60189136,536,536,536,536,0
20230907,153400,60189136,536,536,536,536,0
20230907,153300,60189136,536,536,536,536,0
20230907,153200,60189136,536,536,536,536,0
20230907,153100,60189136,536,536,536,536,0
20230907,153000,60189136,536,536,536,536,212
20230907,152900,60075504,537,537,537,537,0
20230907,152800,60075504,537,537,537,537,0
20230907,152700,60075504,537,537,537,537,0
20230907,152600,60075504,537,537,537,537,0
20230907,152500,60075504,537,537,537,537,0
20230907,152400,60075504,537,537,537,537,0
20230907,152300,60075504,537,537,537,537,0
20230907,152200,60075504,537,537,537,537,0
20230907,152100,60075504,537,537,537,537,0
20230907,152000,60075504,537,537,537,537,0
20230907,151900,60075504,537,537,537,537,0
20230907,151800,60075504,537,537,537,537,0
20230907,151700,60075504,537,537,537,537,0
20230907,151600,60075504,537,537,537,537,18
20230907,151500,60065838,537,537,537,537,0
20230907,151400,60065838,537,537,537,537,0
20230907,151300,60065838,537,537,537,537,0
20230907,151200,60065838,537,537,537,537,0
20230907,151100,60065838,537,537,537,537,0
20230907,151000,60065838,537,537,537,537,0
20230907,150900,60065838,537,537,537,537,0
20230907,150800,60065838,537,537,537,537,0
20230907,150700,60065838,537,537,537,537,200
20230907,150600,59958438,537,537,537,537,0
20230907,150500,59958438,537,537,537,537,0
20230907,150400,59958438,537,537,537,537,0
20230907,150300,59958438,537,537,537,537,0
20230907,150200,59958438,537,537,537,537,0
20230907,150100,59958438,537,537,537,537,1
20230907,150000,59957901,535,535,535,535,0
20230907,145900,59957901,535,535,535,535,0
20230907,145800,59957901,535,535,535,535,0
20230907,145700,59957901,535,535,535,535,0
20230907,145600,59957901,535,535,535,535,1969
20230907,145500,58904486,536,536,536,536,0
20230907,145400,58904486,536,536,536,536,1
20230907,145300,58903950,536,536,536,536,0
20230907,145200,58903950,536,536,536,536,0
20230907,145100,58903950,536,536,536,536,0
20230907,145000,58903950,536,536,536,536,30
20230907,144900,58887870,537,537,537,537,0
20230907,144800,58887870,537,537,537,537,4
20230907,144700,58885722,537,537,537,537,0
20230907,144600,58885722,537,537,537,537,0
20230907,144500,58885722,537,537,537,537,0
20230907,144400,58885722,537,537,537,537,0
20230907,144300,58885722,537,536,537,536,1635
20230907,144200,58009324,536,536,536,536,963
20230907,144100,57493156,536,536,536,536,0
20230907,144000,57493156,536,536,536,536,0
20230907,143900,57493156,536,536,536,536,1570
20230907,143800,56651636,536,536,536,536,0
20230907,143700,56651636,536,536,536,536,4
20230907,143600,56649492,535,535,535,535,4789
20230907,143500,54087377,536,536,536,536,1
20230907,143400,54086841,535,535,535,535,0
20230907,143300,54086841,535,535,535,535,0
20230907,143200,54086841,535,535,535,535,2
20230907,143100,54085771,535,535,535,535,0
20230907,143000,54085771,535,535,535,535,0
20230907,142900,54085771,535,535,535,535,0
20230907,142800,54085771,535,535,535,535,0
20230907,142700,54085771,535,536,536,535,830
20230907,142600,53641642,536,536,536,536,0
20230907,142500,53641642,536,536,536,536,0
20230907,142400,53641642,536,536,536,536,0
20230907,142300,53641642,536,536,536,536,0
20230907,142200,53641642,536,536,536,536,0
20230907,142100,53641642,536,536,536,536,0
20230907,142000,53641642,536,536,536,536,1300
20230907,141900,52944842,536,536,536,536,0
20230907,141800,52944842,536,536,536,536,0
20230907,141700,52944842,536,536,536,536,0
20230907,141600,52944842,536,536,536,536,1
20230907,141500,52944306,537,537,537,537,1
20230907,141400,52943769,536,536,536,536,0
20230907,141300,52943769,536,536,536,536,0
20230907,141200,52943769,536,536,536,536,1
20230907,141100,52943233,537,537,537,537,1
20230907,141000,52942696,537,537,537,537,1
20230907,140900,52942159,537,537,537,537,0
20230907,140800,52942159,537,537,537,537,0
20230907,140700,52942159,537,537,537,537,0
20230907,140600,52942159,537,537,537,537,0
20230907,140500,52942159,537,537,537,537,0
20230907,140400,52942159,537,537,537,537,0
20230907,140300,52942159,537,537,537,537,0
20230907,140200,52942159,537,537,537,537,0
20230907,140100,52942159,537,537,537,537,0
20230907,140000,52942159,537,537,537,537,0
20230907,135900,52942159,537,537,537,537,0
20230907,135800,52942159,537,537,537,537,0
20230907,135700,52942159,537,536,537,536,101
20230907,135600,52888022,537,537,537,537,0
20230907,135500,52888022,537,537,537,537,0
20230907,135400,52888022,537,537,537,537,0
20230907,135300,52888022,537,537,537,537,2
20230907,135200,52886948,536,536,536,536,0
20230907,135100,52886948,536,536,536,536,0
20230907,135000,52886948,536,536,536,536,2100
20230907,134900,51761348,537,537,537,537,1
20230907,134800,51760811,536,536,536,536,0
20230907,134700,51760811,536,536,536,536,0
20230907,134600,51760811,536,536,536,536,0
20230907,134500,51760811,536,536,536,536,0
20230907,134400,51760811,536,536,536,536,200
20230907,134300,51653611,536,536,536,536,0
20230907,134200,51653611,536,536,536,536,0
20230907,134100,51653611,536,536,536,536,0
20230907,134000,51653611,536,536,536,536,0
20230907,133900,51653611,536,536,536,536,0
20230907,133800,51653611,536,536,536,536,40
20230907,133700,51632171,536,536,536,536,0
20230907,133600,51632171,536,536,536,536,0
20230907,133500,51632171,536,536,536,536,1000
20230907,133400,51096171,536,536,536,536,0
20230907,133300,51096171,536,536,536,536,0
20230907,133200,51096171,536,536,536,536,0
20230907,133100,51096171,536,536,536,536,0
20230907,133000,51096171,536,536,536,536,0
20230907,132900,51096171,536,536,536,536,0
20230907,132800,51096171,536,536,536,536,0
20230907,132700,51096171,536,536,536,536,0
20230907,132600,51096171,536,536,536,536,100
20230907,132500,51042571,540,540,540,540,0
20230907,132400,51042571,540,540,540,540,0
20230907,132300,51042571,540,540,540,540,10
20230907,132200,51037171,540,540,540,540,0
20230907,132100,51037171,540,540,540,540,0
20230907,132000,51037171,540,540,540,540,0
20230907,131900,51037171,540,540,540,540,136
20230907,131800,50963731,540,539,540,539,1123
20230907,131700,50358379,539,538,539,538,2136
20230907,131600,49209167,536,536,536,536,0
20230907,131500,49209167,536,536,536,536,0
20230907,131400,49209167,536,536,536,536,0
20230907,131300,49209167,536,536,536,536,0
20230907,131200,49209167,536,536,536,536,0
20230907,131100,49209167,536,536,536,536,0
20230907,131000,49209167,536,536,536,536,0
20230907,130900,49209167,536,536,536,536,0
20230907,130800,49209167,536,536,536,536,0
20230907,130700,49209167,536,536,536,536,0
20230907,130600,49209167,536,536,536,536,0
20230907,130500,49209167,536,536,536,536,2340
20230907,130400,47954927,536,536,536,536,10
20230907,130300,47949567,537,537,537,537,83
20230907,130200,47904996,538,538,538,538,8
20230907,130100,47900692,538,538,538,538,0
20230907,130000,47900692,538,538,538,538,0
20230907,125900,47900692,538,537,539,537,44
20230907,125800,47877024,539,539,539,539,1
20230907,125700,47876485,536,537,537,536,3414
20230907,125600,46046485,539,539,539,539,1
20230907,125500,46045946,536,536,536,536,0
20230907,125400,46045946,536,536,536,536,0
20230907,125300,46045946,536,536,536,536,0
20230907,125200,46045946,536,536,536,536,0
20230907,125100,46045946,536,536,536,536,0
20230907,125000,46045946,536,536,536,536,0
20230907,124900,46045946,536,536,536,536,0
20230907,124800,46045946,536,536,536,536,0
20230907,124700,46045946,536,537,537,536,74
20230907,124600,46006281,536,536,536,536,0
20230907,124500,46006281,536,536,536,536,1
20230907,124400,46005745,536,536,536,536,0
20230907,124300,46005745,536,536,536,536,0
20230907,124200,46005745,536,536,536,536,0
20230907,124100,46005745,536,536,536,536,0
20230907,124000,46005745,536,536,536,536,0
20230907,123900,46005745,536,536,536,536,1
20230907,123800,46005209,536,536,536,536,0
20230907,123700,46005209,536,536,536,536,0
20230907,123600,46005209,536,537,540,536,10033
20230907,123500,40596798,537,537,537,537,0
20230907,123400,40596798,537,537,537,537,0
20230907,123300,40596798,537,537,537,537,0
20230907,123200,40596798,537,537,537,537,0
20230907,123100,40596798,537,537,537,537,0
20230907,123000,40596798,537,537,537,537,0
20230907,122900,40596798,537,537,537,537,10
20230907,122800,40591428,537,537,537,537,0
20230907,122700,40591428,537,537,537,537,0
20230907,122600,40591428,537,537,537,537,0
20230907,122500,40591428,537,537,537,537,0
20230907,122400,40591428,537,537,537,537,10
20230907,122300,40586058,537,537,537,537,0
20230907,122200,40586058,537,537,537,537,0
20230907,122100,40586058,537,537,537,537,1
20230907,122000,40585521,534,534,534,534,0
20230907,121900,40585521,534,534,534,534,0
20230907,121800,40585521,534,534,534,534,3
20230907,121700,40583919,534,534,534,534,1
20230907,121600,40583385,537,537,537,537,0
20230907,121500,40583385,537,537,537,537,0
20230907,121400,40583385,537,537,537,537,0
20230907,121300,40583385,537,537,537,537,0
20230907,121200,40583385,537,537,537,537,0
20230907,121100,40583385,537,537,537,537,0
20230907,121000,40583385,537,537,537,537,0
20230907,120900,40583385,537,537,537,537,0
20230907,120800,40583385,537,537,537,537,0
20230907,120700,40583385,537,537,537,537,0
20230907,120600,40583385,537,537,537,537,0
20230907,120500,40583385,537,537,537,537,30
20230907,120400,40567275,537,535,537,535,45
20230907,120300,40543188,535,535,535,535,0
20230907,120200,40543188,535,535,535,535,10
20230907,120100,40537838,535,535,535,535,0
20230907,120000,40537838,535,535,535,535,0
20230907,115900,40537838,535,535,535,535,0
20230907,115800,40537838,535,535,535,535,0
20230907,115700,40537838,535,535,535,535,0
20230907,115600,40537838,535,535,535,535,0
20230907,115500,40537838,535,535,535,535,0
20230907,115400,40537838,535,535,535,535,0
20230907,115300,40537838,535,535,535,535,0
20230907,115200,40537838,535,535,535,535,0
20230907,115100,40537838,535,535,535,535,0
20230907,115000,40537838,535,535,535,535,1
20230907,114900,40537303,538,538,538,538,0
20230907,114800,40537303,538,538,538,538,0
20230907,114700,40537303,538,538,538,538,0
20230907,114600,40537303,538,538,538,538,0
20230907,114500,40537303,538,538,538,538,0
20230907,114400,40537303,538,538,538,538,0
20230907,114300,40537303,538,538,538,538,0
20230907,114200,40537303,538,538,538,538,0
20230907,114100,40537303,538,538,538,538,0
20230907,114000,40537303,538,538,538,538,0
20230907,113900,40537303,538,538,538,538,0
20230907,113800,40537303,538,538,538,538,0
20230907,113700,40537303,538,538,538,538,0
20230907,113600,40537303,538,538,538,538,0
20230907,113500,40537303,538,538,538,538,0
20230907,113400,40537303,538,538,538,538,0
20230907,113300,40537303,538,538,538,538,0
20230907,113200,40537303,538,538,538,538,0
20230907,113100,40537303,538,538,538,538,0
20230907,113000,40537303,538,538,538,538,0
20230907,112900,40537303,538,538,538,538,0
20230907,112800,40537303,538,538,538,538,0
20230907,112700,40537303,538,538,538,538,0
20230907,112600,40537303,538,538,538,538,1
20230907,112500,40536765,533,534,534,533,2522
20230907,112400,39192112,538,538,538,538,0
20230907,112300,39192112,538,538,538,538,0
20230907,112200,39192112,538,538,538,538,0
20230907,112100,39192112,538,538,538,538,0
20230907,112000,39192112,538,538,538,538,0
20230907,111900,39192112,538,538,538,538,0
20230907,111800,39192112,538,538,538,538,0
20230907,111700,39192112,538,538,538,538,200
20230907,111600,39084512,537,537,537,537,0
20230907,111500,39084512,537,537,537,537,0
20230907,111400,39084512,537,537,537,537,0
20230907,111300,39084512,537,537,537,537,100
20230907,111200,39030812,536,536,536,536,0
20230907,111100,39030812,536,536,536,536,0
20230907,111000,39030812,536,536,536,536,0
20230907,110900,39030812,536,536,536,536,1
20230907,110800,39030276,534,534,534,534,30
20230907,110700,39014256,534,535,535,534,210
20230907,110600,38902111,534,534,534,534,770
20230907,110500,38490931,534,534,534,534,0
20230907,110400,38490931,534,534,534,534,0
20230907,110300,38490931,534,534,534,534,0
20230907,110200,38490931,534,534,534,534,0
20230907,110100,38490931,534,534,534,534,0
20230907,110000,38490931,534,534,534,534,0
20230907,105900,38490931,534,535,535,533,121
20230907,105800,38426331,536,536,536,536,0
20230907,105700,38426331,536,536,536,536,0
20230907,105600,38426331,536,536,536,536,0
20230907,105500,38426331,536,536,536,536,0
20230907,105400,38426331,536,538,538,536,15
20230907,105300,38418287,538,538,538,538,0
20230907,105200,38418287,538,538,538,538,0
20230907,105100,38418287,538,538,538,538,0
20230907,105000,38418287,538,538,538,538,0
20230907,104900,38418287,538,538,538,538,0
20230907,104800,38418287,538,538,538,538,0
20230907,104700,38418287,538,538,538,538,0
20230907,104600,38418287,538,538,538,538,0
20230907,104500,38418287,538,538,538,538,0
20230907,104400,38418287,538,538,538,538,0
20230907,104300,38418287,538,538,538,538,0
20230907,104200,38418287,538,538,538,538,0
20230907,104100,38418287,538,538,538,538,0
20230907,104000,38418287,538,538,538,538,0
20230907,103900,38418287,538,538,538,538,0
20230907,103800,38418287,538,538,538,538,0
20230907,103700,38418287,538,538,538,538,0
20230907,103600,38418287,538,538,538,538,0
20230907,103500,38418287,538,538,538,538,0
20230907,103400,38418287,538,538,538,538,0
20230907,103300,38418287,538,538,538,538,0
20230907,103200,38418287,538,538,538,538,0
20230907,103100,38418287,538,538,538,538,0
20230907,103000,38418287,538,538,538,538,0
20230907,102900,38418287,538,538,538,538,0
20230907,102800,38418287,538,538,538,538,0
20230907,102700,38418287,538,538,538,538,0
20230907,102600,38418287,538,538,538,538,0
20230907,102500,38418287,538,538,538,538,0
20230907,102400,38418287,538,538,538,538,0
20230907,102300,38418287,538,538,538,538,0
20230907,102200,38418287,538,538,538,538,0
20230907,102100,38418287,538,538,538,538,0
20230907,102000,38418287,538,538,538,538,74
20230907,101900,38378475,540,540,540,540,0
20230907,101800,38378475,540,540,540,540,0
20230907,101700,38378475,540,540,540,540,0
20230907,101600,38378475,540,540,540,540,0
20230907,101500,38378475,540,540,540,533,27377
20230907,101400,23736291,540,540,540,540,0
20230907,101300,23736291,540,540,540,540,0
20230907,101200,23736291,540,540,540,540,0
20230907,101100,23736291,540,540,540,540,4
20230907,101000,23734131,540,540,540,540,16
20230907,100900,23725491,540,540,540,540,0
20230907,100800,23725491,540,540,540,540,0
20230907,100700,23725491,540,540,540,540,0
20230907,100600,23725491,540,540,540,540,0
20230907,100500,23725491,540,540,540,540,1191
20230907,100400,23082351,540,540,540,540,141
20230907,100300,23006211,540,540,540,540,391
20230907,100200,22795071,540,540,540,540,52
20230907,100100,22766991,540,541,541,540,2053
20230907,100000,21656543,541,544,544,541,1001
20230907,095900,21114998,539,539,539,539,0
20230907,095800,21114998,539,543,551,539,1501
20230907,095700,20299391,542,543,551,542,5194
20230907,095600,17449384,538,538,538,538,0
20230907,095500,17449384,538,538,538,538,0
20230907,095400,17449384,538,538,538,538,0
20230907,095300,17449384,538,538,538,538,0
20230907,095200,17449384,538,538,538,538,0
20230907,095100,17449384,538,542,548,538,6890
20230907,095000,13697408,541,542,542,541,105
20230907,094900,13640598,545,545,545,545,0
20230907,094800,13640598,545,545,545,545,0
20230907,094700,13640598,545,545,545,545,0
20230907,094600,13640598,545,544,545,544,2543
20230907,094500,12254741,545,545,545,545,0
20230907,094400,12254741,545,544,545,544,2129
20230907,094300,11094939,543,543,543,543,328
20230907,094200,10916835,541,541,541,541,0
20230907,094100,10916835,541,541,541,541,0
20230907,094000,10916835,541,541,541,541,0
20230907,093900,10916835,541,541,541,541,500
20230907,093800,10646335,543,543,543,543,0
20230907,093700,10646335,543,543,543,543,3
20230907,093600,10644706,543,543,543,543,109
20230907,093500,10585519,546,544,546,544,3
20230907,093400,10583884,541,546,546,541,421
20230907,093300,10356008,546,542,546,542,4652
20230907,093200,7823486,542,542,542,542,0
20230907,093100,7823486,542,542,542,542,23
20230907,093000,7811020,542,542,542,542,6
20230907,092900,7807768,541,541,541,541,5350
20230907,092800,4913418,540,540,540,540,2
20230907,092700,4912338,540,540,540,540,5
20230907,092600,4909638,541,540,541,540,59
20230907,092500,4877729,540,540,540,540,81
20230907,092400,4833989,538,538,538,538,0
20230907,092300,4833989,538,539,539,538,202
20230907,092200,4725311,539,539,539,539,0
20230907,092100,4725311,539,539,539,539,3
20230907,092000,4723694,541,541,541,541,0
20230907,091900,4723694,541,541,541,541,0
20230907,091800,4723694,541,541,541,541,0
20230907,091700,4723694,541,541,541,541,0
20230907,091600,4723694,541,541,541,541,0
20230907,091500,4723694,541,541,541,541,0
20230907,091400,4723694,541,541,541,541,0
20230907,091300,4723694,541,541,541,541,0
20230907,091200,4723694,541,541,541,541,0
20230907,091100,4723694,541,541,541,541,0
20230907,091000,4723694,541,541,541,541,0
20230907,090900,4723694,541,541,541,541,0
20230907,090800,4723694,541,541,541,541,2
20230907,090700,4722612,540,540,540,540,0
20230907,090600,4722612,540,540,540,540,0
20230907,090500,4722612,540,539,540,539,20
20230907,090400,4711822,539,539,539,539,10
20230907,090300,4706432,541,541,541,541,0
20230907,090200,4706432,541,534,541,533,2955
20230907,090100,3129788,533,542,542,533,1621
20230907,090000,2264626,541,541,541,541,4186