stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184100,103435084,555,555,555,555,3480
20230816,184000,103435084,555,555,555,555,0
20230816,183900,103435084,555,555,555,555,0
20230816,183800,103435084,555,555,555,555,0
20230816,183700,103435084,555,555,555,555,0
20230816,183600,103435084,555,555,555,555,0
20230816,183500,103435084,555,555,555,555,0
20230816,183400,103435084,555,555,555,555,0
20230816,183300,103435084,555,555,555,555,0
20230816,183200,103435084,555,555,555,555,0
20230816,183100,103435084,555,555,555,555,0
20230816,183000,103435084,555,555,555,555,0
20230816,182900,103435084,555,555,555,555,0
20230816,182800,103435084,555,555,555,555,0
20230816,182700,103435084,555,555,555,555,0
20230816,182600,103435084,555,555,555,555,0
20230816,182500,103435084,555,555,555,555,0
20230816,182400,103435084,555,555,555,555,0
20230816,182300,103435084,555,555,555,555,0
20230816,182200,103435084,555,555,555,555,0
20230816,182100,103435084,555,555,555,555,0
20230816,182000,103435084,555,555,555,555,0
20230816,181900,103435084,555,555,555,555,0
20230816,181800,103435084,555,555,555,555,0
20230816,181700,103435084,555,555,555,555,0
20230816,181600,103435084,555,555,555,555,0
20230816,181500,103435084,555,555,555,555,0
20230816,181400,103435084,555,555,555,555,0
20230816,181300,103435084,555,555,555,555,0
20230816,181200,103435084,555,555,555,555,0
20230816,181100,103435084,555,555,555,555,3480
20230816,181000,103435084,555,555,555,555,0
20230816,180900,103435084,555,555,555,555,0
20230816,180800,103435084,555,555,555,555,0
20230816,180700,103435084,555,555,555,555,0
20230816,180600,103435084,555,555,555,555,0
20230816,180500,103435084,555,555,555,555,0
20230816,180400,103435084,555,555,555,555,0
20230816,180300,103435084,555,555,555,555,0
20230816,180200,103435084,555,555,555,555,0
20230816,180100,103435084,555,555,555,555,0
20230816,180000,103435084,555,555,555,555,0
20230816,175900,103435084,555,555,555,555,0
20230816,175800,103435084,555,555,555,555,0
20230816,175700,103435084,555,555,555,555,0
20230816,175600,103435084,555,555,555,555,0
20230816,175500,103435084,555,555,555,555,0
20230816,175400,103435084,555,555,555,555,0
20230816,175300,103435084,555,555,555,555,0
20230816,175200,103435084,555,555,555,555,0
20230816,175100,103435084,555,555,555,555,0
20230816,175000,103435084,555,555,555,555,0
20230816,174900,103435084,555,555,555,555,0
20230816,174800,103435084,555,555,555,555,0
20230816,174700,103435084,555,555,555,555,0
20230816,174600,103435084,555,555,555,555,0
20230816,174500,103435084,555,555,555,555,0
20230816,174400,103435084,555,555,555,555,0
20230816,174300,103435084,555,555,555,555,0
20230816,174200,103435084,555,555,555,555,0
20230816,174100,103435084,555,555,555,555,3480
20230816,174000,103435084,555,555,555,555,0
20230816,173900,103435084,555,555,555,555,0
20230816,173800,103435084,555,555,555,555,0
20230816,173700,103435084,555,555,555,555,0
20230816,173600,103435084,555,555,555,555,0
20230816,173500,103435084,555,555,555,555,0
20230816,173400,103435084,555,555,555,555,0
20230816,173300,103435084,555,555,555,555,0
20230816,173200,103435084,555,555,555,555,0
20230816,173100,103435084,555,555,555,555,0
20230816,173000,103435084,555,555,555,555,0
20230816,172900,103435084,555,555,555,555,0
20230816,172800,103435084,555,555,555,555,0
20230816,172700,103435084,555,555,555,555,0
20230816,172600,103435084,555,555,555,555,0
20230816,172500,103435084,555,555,555,555,0
20230816,172400,103435084,555,555,555,555,0
20230816,172300,103435084,555,555,555,555,0
20230816,172200,103435084,555,555,555,555,0
20230816,172100,103435084,555,555,555,555,0
20230816,172000,103435084,555,555,555,555,0
20230816,171900,103435084,555,555,555,555,0
20230816,171800,103435084,555,555,555,555,0
20230816,171700,103435084,555,555,555,555,0
20230816,171600,103435084,555,555,555,555,0
20230816,171500,103435084,555,555,555,555,0
20230816,171400,103435084,555,555,555,555,0
20230816,171300,103435084,555,555,555,555,0
20230816,171200,103435084,555,555,555,555,0
20230816,171100,103435084,555,555,555,555,3480
20230816,171000,103435084,555,555,555,555,0
20230816,170900,103435084,555,555,555,555,0
20230816,170800,103435084,555,555,555,555,0
20230816,170700,103435084,555,555,555,555,0
20230816,170600,103435084,555,555,555,555,0
20230816,170500,103435084,555,555,555,555,0
20230816,170400,103435084,555,555,555,555,0
20230816,170300,103435084,555,555,555,555,0
20230816,170200,103435084,555,555,555,555,0
20230816,170100,103435084,555,555,555,555,0
20230816,170000,103435084,555,555,555,555,0
20230816,165900,103435084,555,555,555,555,0
20230816,165800,103435084,555,555,555,555,0
20230816,165700,103435084,555,555,555,555,0
20230816,165600,103435084,555,555,555,555,0
20230816,165500,103435084,555,555,555,555,0
20230816,165400,103435084,555,555,555,555,0
20230816,165300,103435084,555,555,555,555,0
20230816,165200,103435084,555,555,555,555,0
20230816,165100,103435084,555,555,555,555,0
20230816,165000,103435084,555,555,555,555,0
20230816,164900,103435084,555,555,555,555,0
20230816,164800,103435084,555,555,555,555,0
20230816,164700,103435084,555,555,555,555,0
20230816,164600,103435084,555,555,555,555,0
20230816,164500,103435084,555,555,555,555,0
20230816,164400,103435084,555,555,555,555,0
20230816,164300,103435084,555,555,555,555,0
20230816,164200,103435084,555,555,555,555,0
20230816,164100,103435084,555,555,555,555,3480
20230816,164000,103435084,555,555,555,555,0
20230816,163900,103435084,555,555,555,555,0
20230816,163800,103435084,555,555,555,555,0
20230816,163700,103435084,555,555,555,555,0
20230816,163600,103435084,555,555,555,555,0
20230816,163500,103435084,555,555,555,555,0
20230816,163400,103435084,555,555,555,555,0
20230816,163300,103435084,555,555,555,555,0
20230816,163200,103435084,555,555,555,555,0
20230816,163100,103435084,555,555,555,555,0
20230816,163000,103435084,555,555,555,555,0
20230816,162900,103435084,555,555,555,555,0
20230816,162800,103435084,555,555,555,555,0
20230816,162700,103435084,555,555,555,555,0
20230816,162600,103435084,555,555,555,555,0
20230816,162500,103435084,555,555,555,555,0
20230816,162400,103435084,555,555,555,555,0
20230816,162300,103435084,555,555,555,555,0
20230816,162200,103435084,555,555,555,555,0
20230816,162100,103435084,555,555,555,555,0
20230816,162000,103435084,555,555,555,555,0
20230816,161900,103435084,555,555,555,555,0
20230816,161800,103435084,555,555,555,555,0
20230816,161700,103435084,555,555,555,555,0
20230816,161600,103435084,555,555,555,555,0
20230816,161500,103435084,555,555,555,555,0
20230816,161400,103435084,555,555,555,555,0
20230816,161300,103435084,555,555,555,555,0
20230816,161200,103435084,555,555,555,555,0
20230816,161100,103435084,555,555,555,555,3480
20230816,161000,103435084,555,555,555,555,0
20230816,160900,103435084,555,555,555,555,0
20230816,160800,103435084,555,555,555,555,0
20230816,160700,103435084,555,555,555,555,0
20230816,160600,103435084,555,555,555,555,0
20230816,160500,103435084,555,555,555,555,0
20230816,160400,103435084,555,555,555,555,0
20230816,160300,103435084,555,555,555,555,0
20230816,160200,103435084,555,555,555,555,0
20230816,160100,103435084,555,555,555,555,0
20230816,160000,103435084,555,555,555,555,0
20230816,155900,103435084,555,555,555,555,0
20230816,155800,103435084,555,555,555,555,0
20230816,155700,103435084,555,555,555,555,0
20230816,155600,103435084,555,555,555,555,0
20230816,155500,103435084,555,555,555,555,0
20230816,155400,103435084,555,555,555,555,0
20230816,155300,103435084,555,555,555,555,0
20230816,155200,103435084,555,555,555,555,0
20230816,155100,103435084,555,555,555,555,0
20230816,155000,103435084,555,555,555,555,0
20230816,154900,103435084,555,555,555,555,0
20230816,154800,103435084,555,555,555,555,0
20230816,154700,103435084,555,555,555,555,0
20230816,154600,103435084,555,555,555,555,0
20230816,154500,103435084,555,555,555,555,0
20230816,154400,103435084,555,555,555,555,0
20230816,154300,103435084,555,555,555,555,0
20230816,154200,103435084,555,555,555,555,0
20230816,154100,103435084,555,555,555,555,3480
20230816,154000,103435084,555,555,555,555,0
20230816,153900,103435084,555,555,555,555,0
20230816,153800,103435084,555,555,555,555,0
20230816,153700,103435084,555,555,555,555,0
20230816,153600,103435084,555,555,555,555,0
20230816,153500,103435084,555,555,555,555,0
20230816,153400,103435084,555,555,555,555,0
20230816,153300,103435084,555,555,555,555,0
20230816,153200,103435084,555,555,555,555,0
20230816,153100,103435084,555,555,555,555,0
20230816,153000,103435084,555,555,555,555,3480
20230816,152900,101503684,555,555,555,555,0
20230816,152800,101503684,555,555,555,555,0
20230816,152700,101503684,555,555,555,555,0
20230816,152600,101503684,555,555,555,555,0
20230816,152500,101503684,555,555,555,555,0
20230816,152400,101503684,555,555,555,555,0
20230816,152300,101503684,555,555,555,555,0
20230816,152200,101503684,555,555,555,555,0
20230816,152100,101503684,555,555,555,555,0
20230816,152000,101503684,555,555,555,555,0
20230816,151900,101503684,555,558,558,555,438
20230816,151800,101260271,558,558,558,558,0
20230816,151700,101260271,558,558,558,558,10
20230816,151600,101254691,558,558,558,558,0
20230816,151500,101254691,558,558,558,558,0
20230816,151400,101254691,558,556,558,556,103
20230816,151300,101197223,558,558,558,558,0
20230816,151200,101197223,558,558,558,558,0
20230816,151100,101197223,558,558,558,558,1
20230816,151000,101196665,557,557,557,557,54
20230816,150900,101166587,558,558,558,558,1160
20230816,150800,100519307,560,560,560,560,277
20230816,150700,100364187,560,560,560,560,2
20230816,150600,100363067,561,561,561,561,0
20230816,150500,100363067,561,561,561,561,0
20230816,150400,100363067,561,560,561,560,1600
20230816,150300,99467017,559,559,559,559,85
20230816,150200,99419502,559,559,559,559,0
20230816,150100,99419502,559,559,559,558,237
20230816,150000,99287056,558,557,558,557,887
20230816,145900,98792111,558,558,558,557,29
20230816,145800,98775930,558,558,558,558,10
20230816,145700,98770350,557,557,557,557,0
20230816,145600,98770350,557,557,557,557,0
20230816,145500,98770350,557,557,557,557,0
20230816,145400,98770350,557,557,557,557,0
20230816,145300,98770350,557,557,557,557,0
20230816,145200,98770350,557,557,557,557,0
20230816,145100,98770350,557,557,557,557,1
20230816,145000,98769793,558,558,558,558,0
20230816,144900,98769793,558,558,558,558,5
20230816,144800,98767003,558,558,558,558,0
20230816,144700,98767003,558,558,558,558,0
20230816,144600,98767003,558,558,558,558,0
20230816,144500,98767003,558,558,558,558,0
20230816,144400,98767003,558,558,558,558,1
20230816,144300,98766445,558,558,558,558,0
20230816,144200,98766445,558,558,558,558,1
20230816,144100,98765887,558,558,558,558,0
20230816,144000,98765887,558,558,558,558,0
20230816,143900,98765887,558,558,558,558,0
20230816,143800,98765887,558,558,558,558,0
20230816,143700,98765887,558,558,558,558,18
20230816,143600,98755843,558,558,558,558,0
20230816,143500,98755843,558,558,558,558,0
20230816,143400,98755843,558,558,558,558,0
20230816,143300,98755843,558,558,558,558,10
20230816,143200,98750263,555,555,555,555,0
20230816,143100,98750263,555,555,555,555,0
20230816,143000,98750263,555,555,555,555,0
20230816,142900,98750263,555,555,555,555,1894
20230816,142800,97699093,556,556,556,556,4000
20230816,142700,95475093,556,556,556,556,1
20230816,142600,95474537,556,556,556,556,1
20230816,142500,95473981,555,555,555,555,0
20230816,142400,95473981,555,555,555,555,0
20230816,142300,95473981,555,555,555,555,0
20230816,142200,95473981,555,555,555,555,0
20230816,142100,95473981,555,555,555,555,0
20230816,142000,95473981,555,555,555,555,92
20230816,141900,95422921,556,556,556,556,0
20230816,141800,95422921,556,556,556,556,4
20230816,141700,95420697,556,556,556,555,125
20230816,141600,95351301,556,556,556,556,0
20230816,141500,95351301,556,556,556,556,3
20230816,141400,95349633,556,556,556,556,50
20230816,141300,95321833,556,556,556,556,0
20230816,141200,95321833,556,556,556,556,1000
20230816,141100,94765833,556,556,556,556,0
20230816,141000,94765833,556,556,556,556,0
20230816,140900,94765833,556,556,556,556,0
20230816,140800,94765833,556,556,556,556,2
20230816,140700,94764721,556,556,556,556,1
20230816,140600,94764165,553,553,553,553,0
20230816,140500,94764165,553,553,553,553,0
20230816,140400,94764165,553,553,553,553,0
20230816,140300,94764165,553,556,556,552,3300
20230816,140200,92938453,554,554,554,554,0
20230816,140100,92938453,554,554,554,554,46
20230816,140000,92912969,554,554,554,554,0
20230816,135900,92912969,554,556,556,554,1898
20230816,135800,91861160,555,555,555,555,11
20230816,135700,91855055,555,556,556,555,113
20230816,135600,91792238,557,558,558,557,205
20230816,135500,91677853,558,558,558,558,0
20230816,135400,91677853,558,557,558,557,22
20230816,135300,91665581,556,556,556,556,3
20230816,135200,91663913,557,557,557,557,0
20230816,135100,91663913,557,557,557,557,100
20230816,135000,91608213,556,556,556,556,0
20230816,134900,91608213,556,556,556,556,0
20230816,134800,91608213,556,556,556,556,17
20230816,134700,91598761,557,557,557,557,0
20230816,134600,91598761,557,557,557,557,0
20230816,134500,91598761,557,557,557,557,2000
20230816,134400,90484761,557,557,557,557,0
20230816,134300,90484761,557,557,557,557,0
20230816,134200,90484761,557,557,557,557,0
20230816,134100,90484761,557,557,557,557,50
20230816,134000,90456911,558,556,558,554,3538
20230816,133900,88491846,557,557,557,557,100
20230816,133800,88436146,558,558,558,558,0
20230816,133700,88436146,558,558,558,558,0
20230816,133600,88436146,558,558,558,558,0
20230816,133500,88436146,558,558,558,558,0
20230816,133400,88436146,558,558,558,558,1
20230816,133300,88435588,556,556,556,556,261
20230816,133200,88290472,558,558,558,558,53
20230816,133100,88260898,558,558,558,558,1
20230816,133000,88260340,556,556,556,556,0
20230816,132900,88260340,556,556,556,556,0
20230816,132800,88260340,556,556,556,556,500
20230816,132700,87982340,555,556,556,555,2500
20230816,132600,86592408,556,556,556,556,0
20230816,132500,86592408,556,556,556,556,0
20230816,132400,86592408,556,556,556,556,0
20230816,132300,86592408,556,556,556,556,0
20230816,132200,86592408,556,556,556,556,0
20230816,132100,86592408,556,556,556,556,0
20230816,132000,86592408,556,556,556,556,0
20230816,131900,86592408,556,556,556,556,0
20230816,131800,86592408,556,556,556,556,0
20230816,131700,86592408,556,556,556,556,0
20230816,131600,86592408,556,557,557,556,200
20230816,131500,86481182,559,559,559,559,0
20230816,131400,86481182,559,559,559,559,0
20230816,131300,86481182,559,559,559,559,1
20230816,131200,86480623,555,555,555,555,0
20230816,131100,86480623,555,555,555,555,0
20230816,131000,86480623,555,555,555,555,0
20230816,130900,86480623,555,555,555,555,0
20230816,130800,86480623,555,559,559,555,20000
20230816,130700,75361544,559,559,559,559,0
20230816,130600,75361544,559,559,559,559,0
20230816,130500,75361544,559,559,559,559,0
20230816,130400,75361544,559,559,559,559,0
20230816,130300,75361544,559,559,559,559,0
20230816,130200,75361544,559,559,559,559,0
20230816,130100,75361544,559,559,559,559,100
20230816,130000,75305644,559,559,559,559,0
20230816,125900,75305644,559,559,559,559,0
20230816,125800,75305644,559,559,559,559,1917
20230816,125700,74234041,559,559,559,559,0
20230816,125600,74234041,559,559,559,559,0
20230816,125500,74234041,559,559,559,559,0
20230816,125400,74234041,559,559,559,559,0
20230816,125300,74234041,559,559,559,559,0
20230816,125200,74234041,559,559,559,559,0
20230816,125100,74234041,559,560,560,559,2
20230816,125000,74232922,559,560,560,559,2819
20230816,124900,72656791,560,560,560,560,0
20230816,124800,72656791,560,560,560,560,100
20230816,124700,72600791,560,560,560,560,0
20230816,124600,72600791,560,562,562,560,90
20230816,124500,72550324,563,563,563,563,0
20230816,124400,72550324,563,563,563,563,0
20230816,124300,72550324,563,563,563,563,0
20230816,124200,72550324,563,563,563,563,0
20230816,124100,72550324,563,563,563,563,451
20230816,124000,72296411,563,563,563,563,423
20230816,123900,72058262,563,563,563,563,7
20230816,123800,72054321,563,563,563,563,0
20230816,123700,72054321,563,563,563,563,9
20230816,123600,72049254,564,564,564,564,1
20230816,123500,72048690,563,563,563,563,0
20230816,123400,72048690,563,563,563,563,1
20230816,123300,72048127,564,564,564,564,0
20230816,123200,72048127,564,564,564,564,0
20230816,123100,72048127,564,564,564,564,1
20230816,123000,72047563,563,563,563,563,0
20230816,122900,72047563,563,563,563,563,0
20230816,122800,72047563,563,563,563,563,0
20230816,122700,72047563,563,563,563,563,0
20230816,122600,72047563,563,563,563,563,5
20230816,122500,72044748,564,564,564,564,5
20230816,122400,72041928,563,563,563,563,0
20230816,122300,72041928,563,563,563,563,50
20230816,122200,72013778,565,565,565,565,0
20230816,122100,72013778,565,565,565,565,0
20230816,122000,72013778,565,565,565,565,0
20230816,121900,72013778,565,565,565,565,0
20230816,121800,72013778,565,565,565,565,0
20230816,121700,72013778,565,565,565,565,0
20230816,121600,72013778,565,565,565,565,183
20230816,121500,71910383,565,565,565,565,0
20230816,121400,71910383,565,565,565,565,0
20230816,121300,71910383,565,565,565,565,0
20230816,121200,71910383,565,565,565,565,0
20230816,121100,71910383,565,565,565,565,0
20230816,121000,71910383,565,565,565,565,0
20230816,120900,71910383,565,565,565,565,200
20230816,120800,71797383,563,563,563,563,0
20230816,120700,71797383,563,563,563,563,0
20230816,120600,71797383,563,563,563,563,753
20230816,120500,71373444,563,563,563,563,0
20230816,120400,71373444,563,563,563,563,0
20230816,120300,71373444,563,563,563,563,0
20230816,120200,71373444,563,563,563,563,247
20230816,120100,71234383,563,563,563,563,44
20230816,120000,71209611,563,563,563,563,409
20230816,115900,70979344,561,561,561,561,0
20230816,115800,70979344,561,562,562,561,20
20230816,115700,70968123,563,563,563,563,0
20230816,115600,70968123,563,563,563,563,0
20230816,115500,70968123,563,563,563,563,0
20230816,115400,70968123,563,563,563,563,0
20230816,115300,70968123,563,563,563,563,8
20230816,115200,70963619,563,563,563,563,1
20230816,115100,70963056,563,561,563,561,2
20230816,115000,70961932,559,559,559,559,0
20230816,114900,70961932,559,559,559,559,0
20230816,114800,70961932,559,559,559,559,0
20230816,114700,70961932,559,559,559,559,0
20230816,114600,70961932,559,560,561,559,6831
20230816,114500,67136273,560,561,561,560,8021
20230816,114400,62636793,563,564,565,563,74
20230816,114300,62595099,564,563,564,563,426
20230816,114200,62355161,562,562,562,562,6516
20230816,114100,58693169,562,562,562,562,0
20230816,114000,58693169,562,562,562,562,0
20230816,113900,58693169,562,562,562,562,1227
20230816,113800,58003595,563,563,563,563,10
20230816,113700,57997965,563,563,563,563,0
20230816,113600,57997965,563,563,563,563,0
20230816,113500,57997965,563,563,563,563,2
20230816,113400,57996839,562,562,562,562,0
20230816,113300,57996839,562,562,562,562,0
20230816,113200,57996839,562,562,562,562,0
20230816,113100,57996839,562,562,562,562,100
20230816,113000,57940639,562,562,562,562,0
20230816,112900,57940639,562,562,562,562,0
20230816,112800,57940639,562,562,562,562,1000
20230816,112700,57378639,562,562,562,562,0
20230816,112600,57378639,562,562,562,562,0
20230816,112500,57378639,562,562,562,562,0
20230816,112400,57378639,562,562,562,562,261
20230816,112300,57231957,562,562,562,562,0
20230816,112200,57231957,562,562,562,562,0
20230816,112100,57231957,562,562,562,562,0
20230816,112000,57231957,562,562,562,562,200
20230816,111900,57119557,565,565,565,565,0
20230816,111800,57119557,565,565,565,565,0
20230816,111700,57119557,565,565,565,564,1716
20230816,111600,56150072,565,565,565,565,0
20230816,111500,56150072,565,565,565,565,0
20230816,111400,56150072,565,565,565,565,0
20230816,111300,56150072,565,565,565,565,0
20230816,111200,56150072,565,565,565,565,0
20230816,111100,56150072,565,565,565,565,0
20230816,111000,56150072,565,565,565,565,0
20230816,110900,56150072,565,565,565,565,1
20230816,110800,56149507,565,565,565,565,28
20230816,110700,56133687,565,566,566,565,17
20230816,110600,56124080,565,565,566,565,405
20230816,110500,55895064,565,565,565,565,0
20230816,110400,55895064,565,565,565,565,1
20230816,110300,55894499,565,565,565,565,0
20230816,110200,55894499,565,565,565,565,0
20230816,110100,55894499,565,565,565,565,0
20230816,110000,55894499,565,565,565,565,120
20230816,105900,55826699,565,565,565,565,1
20230816,105800,55826134,562,562,562,562,0
20230816,105700,55826134,562,562,562,562,0
20230816,105600,55826134,562,562,562,562,0
20230816,105500,55826134,562,562,562,562,0
20230816,105400,55826134,562,562,562,562,0
20230816,105300,55826134,562,562,562,562,0
20230816,105200,55826134,562,562,562,562,0
20230816,105100,55826134,562,563,563,562,436
20230816,105000,55581027,563,563,563,563,2
20230816,104900,55579901,563,563,563,563,9
20230816,104800,55574834,563,563,563,563,46
20230816,104700,55548936,562,562,562,562,0
20230816,104600,55548936,562,562,562,562,1541
20230816,104500,54682894,562,563,563,562,1011
20230816,104400,54114079,563,563,563,563,5807
20230816,104300,50844738,563,563,563,563,1
20230816,104200,50844175,563,563,563,563,0
20230816,104100,50844175,563,563,563,563,0
20230816,104000,50844175,563,563,563,563,0
20230816,103900,50844175,563,563,563,563,0
20230816,103800,50844175,563,563,563,563,7
20230816,103700,50840234,563,563,563,563,0
20230816,103600,50840234,563,563,563,563,2217
20230816,103500,49592063,563,563,563,563,280
20230816,103400,49434423,562,562,562,562,0
20230816,103300,49434423,562,562,562,562,31
20230816,103200,49417001,562,562,562,562,0
20230816,103100,49417001,562,562,562,562,0
20230816,103000,49417001,562,562,562,562,2
20230816,102900,49415877,562,562,562,562,0
20230816,102800,49415877,562,562,562,562,0
20230816,102700,49415877,562,562,562,562,0
20230816,102600,49415877,562,562,562,562,27
20230816,102500,49400703,560,560,560,560,0
20230816,102400,49400703,560,560,560,560,0
20230816,102300,49400703,560,560,560,560,0
20230816,102200,49400703,560,560,560,560,0
20230816,102100,49400703,560,560,560,560,0
20230816,102000,49400703,560,560,560,560,0
20230816,101900,49400703,560,560,560,560,0
20230816,101800,49400703,560,561,561,558,414
20230816,101700,49168957,561,561,561,561,0
20230816,101600,49168957,561,561,561,561,0
20230816,101500,49168957,561,561,561,561,0
20230816,101400,49168957,561,561,561,561,0
20230816,101300,49168957,561,561,561,561,0
20230816,101200,49168957,561,561,561,561,0
20230816,101100,49168957,561,561,562,561,207
20230816,101000,49052712,561,561,561,561,977
20230816,100900,48504615,562,562,562,562,1
20230816,100800,48504053,561,561,561,561,0
20230816,100700,48504053,561,561,561,561,0
20230816,100600,48504053,561,561,561,561,205
20230816,100500,48389048,566,565,566,565,205
20230816,100400,48273023,566,566,566,566,0
20230816,100300,48273023,566,566,566,566,0
20230816,100200,48273023,566,565,566,565,144
20230816,100100,48191632,565,565,565,565,10
20230816,100000,48185982,556,556,556,556,0
20230816,095900,48185982,556,556,556,556,0
20230816,095800,48185982,556,563,563,556,15605
20230816,095700,39473740,567,567,567,567,195
20230816,095600,39363175,567,567,567,567,10
20230816,095500,39357505,567,567,567,567,100
20230816,095400,39300805,567,567,567,567,0
20230816,095300,39300805,567,564,567,564,6010
20230816,095200,35905138,564,564,564,564,11
20230816,095100,35898934,562,562,562,562,5
20230816,095000,35896124,562,559,562,559,9598
20230816,094900,30519408,559,559,559,559,300
20230816,094800,30351708,559,559,559,559,0
20230816,094700,30351708,559,559,559,559,500
20230816,094600,30072208,559,559,559,559,28
20230816,094500,30056556,559,559,559,559,353
20230816,094400,29859229,556,556,556,556,0
20230816,094300,29859229,556,556,556,556,0
20230816,094200,29859229,556,556,556,556,389
20230816,094100,29642945,559,559,559,559,34
20230816,094000,29623939,559,559,559,559,0
20230816,093900,29623939,559,559,559,559,1
20230816,093800,29623380,559,559,559,556,12132
20230816,093700,22877692,557,557,557,557,1833
20230816,093600,21856711,558,558,558,558,157
20230816,093500,21769105,558,558,558,557,31
20230816,093400,21751836,558,558,558,558,20
20230816,093300,21740676,557,558,558,557,771
20230816,093200,21311218,558,558,558,558,45
20230816,093100,21286108,558,558,558,558,0
20230816,093000,21286108,558,558,559,558,229
20230816,092900,21158323,558,559,559,558,343
20230816,092800,20966687,560,561,561,560,10
20230816,092700,20961082,560,562,566,560,270
20230816,092600,20809231,562,562,562,562,0
20230816,092500,20809231,562,562,562,562,4
20230816,092400,20806983,562,562,562,562,5
20230816,092300,20804173,561,562,562,561,320
20230816,092200,20624338,562,562,562,562,0
20230816,092100,20624338,562,561,562,561,100
20230816,092000,20568147,561,561,561,561,0
20230816,091900,20568147,561,561,561,561,2
20230816,091800,20567025,562,562,562,562,0
20230816,091700,20567025,562,562,562,562,0
20230816,091600,20567025,562,560,562,560,100
20230816,091500,20511018,560,556,560,556,7
20230816,091400,20507122,558,557,558,556,2551
20230816,091300,19087126,558,558,558,558,101
20230816,091200,19030768,559,559,559,559,100
20230816,091100,18974868,559,557,559,556,8069
20230816,091000,14485863,558,559,559,558,1005
20230816,090900,13924370,560,560,560,560,1
20230816,090800,13923810,560,563,563,560,1611
20230816,090700,13020328,562,566,566,562,3
20230816,090600,13018634,563,566,566,563,2397
20230816,090500,11665148,563,563,563,563,2
20230816,090400,11664022,561,561,561,561,0
20230816,090300,11664022,561,561,561,561,0
20230816,090200,11664022,561,561,561,561,3184
20230816,090100,9877798,560,560,560,560,0
20230816,090000,9877798,560,570,570,557,17616