stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184100,59033847,539,539,539,539,712
20230817,184000,59033847,539,539,539,539,0
20230817,183900,59033847,539,539,539,539,0
20230817,183800,59033847,539,539,539,539,0
20230817,183700,59033847,539,539,539,539,0
20230817,183600,59033847,539,539,539,539,0
20230817,183500,59033847,539,539,539,539,0
20230817,183400,59033847,539,539,539,539,0
20230817,183300,59033847,539,539,539,539,0
20230817,183200,59033847,539,539,539,539,0
20230817,183100,59033847,539,539,539,539,0
20230817,183000,59033847,539,539,539,539,0
20230817,182900,59033847,539,539,539,539,0
20230817,182800,59033847,539,539,539,539,0
20230817,182700,59033847,539,539,539,539,0
20230817,182600,59033847,539,539,539,539,0
20230817,182500,59033847,539,539,539,539,0
20230817,182400,59033847,539,539,539,539,0
20230817,182300,59033847,539,539,539,539,0
20230817,182200,59033847,539,539,539,539,0
20230817,182100,59033847,539,539,539,539,0
20230817,182000,59033847,539,539,539,539,0
20230817,181900,59033847,539,539,539,539,0
20230817,181800,59033847,539,539,539,539,0
20230817,181700,59033847,539,539,539,539,0
20230817,181600,59033847,539,539,539,539,0
20230817,181500,59033847,539,539,539,539,0
20230817,181400,59033847,539,539,539,539,0
20230817,181300,59033847,539,539,539,539,0
20230817,181200,59033847,539,539,539,539,0
20230817,181100,59033847,539,539,539,539,712
20230817,181000,59033847,539,539,539,539,0
20230817,180900,59033847,539,539,539,539,0
20230817,180800,59033847,539,539,539,539,0
20230817,180700,59033847,539,539,539,539,0
20230817,180600,59033847,539,539,539,539,0
20230817,180500,59033847,539,539,539,539,0
20230817,180400,59033847,539,539,539,539,0
20230817,180300,59033847,539,539,539,539,0
20230817,180200,59033847,539,539,539,539,0
20230817,180100,59033847,539,539,539,539,0
20230817,180000,59033847,539,539,539,539,0
20230817,175900,59033847,539,539,539,539,0
20230817,175800,59033847,539,539,539,539,0
20230817,175700,59033847,539,539,539,539,0
20230817,175600,59033847,539,539,539,539,0
20230817,175500,59033847,539,539,539,539,0
20230817,175400,59033847,539,539,539,539,0
20230817,175300,59033847,539,539,539,539,0
20230817,175200,59033847,539,539,539,539,0
20230817,175100,59033847,539,539,539,539,0
20230817,175000,59033847,539,539,539,539,0
20230817,174900,59033847,539,539,539,539,0
20230817,174800,59033847,539,539,539,539,0
20230817,174700,59033847,539,539,539,539,0
20230817,174600,59033847,539,539,539,539,0
20230817,174500,59033847,539,539,539,539,0
20230817,174400,59033847,539,539,539,539,0
20230817,174300,59033847,539,539,539,539,0
20230817,174200,59033847,539,539,539,539,0
20230817,174100,59033847,539,539,539,539,712
20230817,174000,59033847,539,539,539,539,0
20230817,173900,59033847,539,539,539,539,0
20230817,173800,59033847,539,539,539,539,0
20230817,173700,59033847,539,539,539,539,0
20230817,173600,59033847,539,539,539,539,0
20230817,173500,59033847,539,539,539,539,0
20230817,173400,59033847,539,539,539,539,0
20230817,173300,59033847,539,539,539,539,0
20230817,173200,59033847,539,539,539,539,0
20230817,173100,59033847,539,539,539,539,0
20230817,173000,59033847,539,539,539,539,0
20230817,172900,59033847,539,539,539,539,0
20230817,172800,59033847,539,539,539,539,0
20230817,172700,59033847,539,539,539,539,0
20230817,172600,59033847,539,539,539,539,0
20230817,172500,59033847,539,539,539,539,0
20230817,172400,59033847,539,539,539,539,0
20230817,172300,59033847,539,539,539,539,0
20230817,172200,59033847,539,539,539,539,0
20230817,172100,59033847,539,539,539,539,0
20230817,172000,59033847,539,539,539,539,0
20230817,171900,59033847,539,539,539,539,0
20230817,171800,59033847,539,539,539,539,0
20230817,171700,59033847,539,539,539,539,0
20230817,171600,59033847,539,539,539,539,0
20230817,171500,59033847,539,539,539,539,0
20230817,171400,59033847,539,539,539,539,0
20230817,171300,59033847,539,539,539,539,0
20230817,171200,59033847,539,539,539,539,0
20230817,171100,59033847,539,539,539,539,712
20230817,171000,59033847,539,539,539,539,0
20230817,170900,59033847,539,539,539,539,0
20230817,170800,59033847,539,539,539,539,0
20230817,170700,59033847,539,539,539,539,0
20230817,170600,59033847,539,539,539,539,0
20230817,170500,59033847,539,539,539,539,0
20230817,170400,59033847,539,539,539,539,0
20230817,170300,59033847,539,539,539,539,0
20230817,170200,59033847,539,539,539,539,0
20230817,170100,59033847,539,539,539,539,0
20230817,170000,59033847,539,539,539,539,0
20230817,165900,59033847,539,539,539,539,0
20230817,165800,59033847,539,539,539,539,0
20230817,165700,59033847,539,539,539,539,0
20230817,165600,59033847,539,539,539,539,0
20230817,165500,59033847,539,539,539,539,0
20230817,165400,59033847,539,539,539,539,0
20230817,165300,59033847,539,539,539,539,0
20230817,165200,59033847,539,539,539,539,0
20230817,165100,59033847,539,539,539,539,0
20230817,165000,59033847,539,539,539,539,0
20230817,164900,59033847,539,539,539,539,0
20230817,164800,59033847,539,539,539,539,0
20230817,164700,59033847,539,539,539,539,0
20230817,164600,59033847,539,539,539,539,0
20230817,164500,59033847,539,539,539,539,0
20230817,164400,59033847,539,539,539,539,0
20230817,164300,59033847,539,539,539,539,0
20230817,164200,59033847,539,539,539,539,0
20230817,164100,59033847,539,539,539,539,712
20230817,164000,59033847,539,539,539,539,0
20230817,163900,59033847,539,539,539,539,0
20230817,163800,59033847,539,539,539,539,0
20230817,163700,59033847,539,539,539,539,0
20230817,163600,59033847,539,539,539,539,0
20230817,163500,59033847,539,539,539,539,0
20230817,163400,59033847,539,539,539,539,0
20230817,163300,59033847,539,539,539,539,0
20230817,163200,59033847,539,539,539,539,0
20230817,163100,59033847,539,539,539,539,0
20230817,163000,59033847,539,539,539,539,0
20230817,162900,59033847,539,539,539,539,0
20230817,162800,59033847,539,539,539,539,0
20230817,162700,59033847,539,539,539,539,0
20230817,162600,59033847,539,539,539,539,0
20230817,162500,59033847,539,539,539,539,0
20230817,162400,59033847,539,539,539,539,0
20230817,162300,59033847,539,539,539,539,0
20230817,162200,59033847,539,539,539,539,0
20230817,162100,59033847,539,539,539,539,0
20230817,162000,59033847,539,539,539,539,0
20230817,161900,59033847,539,539,539,539,0
20230817,161800,59033847,539,539,539,539,0
20230817,161700,59033847,539,539,539,539,0
20230817,161600,59033847,539,539,539,539,0
20230817,161500,59033847,539,539,539,539,0
20230817,161400,59033847,539,539,539,539,0
20230817,161300,59033847,539,539,539,539,0
20230817,161200,59033847,539,539,539,539,0
20230817,161100,59033847,539,539,539,539,712
20230817,161000,59033847,539,539,539,539,0
20230817,160900,59033847,539,539,539,539,0
20230817,160800,59033847,539,539,539,539,0
20230817,160700,59033847,539,539,539,539,0
20230817,160600,59033847,539,539,539,539,0
20230817,160500,59033847,539,539,539,539,0
20230817,160400,59033847,539,539,539,539,0
20230817,160300,59033847,539,539,539,539,0
20230817,160200,59033847,539,539,539,539,0
20230817,160100,59033847,539,539,539,539,0
20230817,160000,59033847,539,539,539,539,0
20230817,155900,59033847,539,539,539,539,0
20230817,155800,59033847,539,539,539,539,0
20230817,155700,59033847,539,539,539,539,0
20230817,155600,59033847,539,539,539,539,0
20230817,155500,59033847,539,539,539,539,0
20230817,155400,59033847,539,539,539,539,0
20230817,155300,59033847,539,539,539,539,0
20230817,155200,59033847,539,539,539,539,0
20230817,155100,59033847,539,539,539,539,0
20230817,155000,59033847,539,539,539,539,0
20230817,154900,59033847,539,539,539,539,0
20230817,154800,59033847,539,539,539,539,0
20230817,154700,59033847,539,539,539,539,0
20230817,154600,59033847,539,539,539,539,0
20230817,154500,59033847,539,539,539,539,0
20230817,154400,59033847,539,539,539,539,0
20230817,154300,59033847,539,539,539,539,0
20230817,154200,59033847,539,539,539,539,0
20230817,154100,59033847,539,539,539,539,712
20230817,154000,59033847,539,539,539,539,0
20230817,153900,59033847,539,539,539,539,0
20230817,153800,59033847,539,539,539,539,0
20230817,153700,59033847,539,539,539,539,0
20230817,153600,59033847,539,539,539,539,0
20230817,153500,59033847,539,539,539,539,0
20230817,153400,59033847,539,539,539,539,0
20230817,153300,59033847,539,539,539,539,0
20230817,153200,59033847,539,539,539,539,0
20230817,153100,59033847,539,539,539,539,0
20230817,153000,59033847,539,539,539,539,712
20230817,152900,58650079,539,539,539,539,0
20230817,152800,58650079,539,539,539,539,0
20230817,152700,58650079,539,539,539,539,0
20230817,152600,58650079,539,539,539,539,0
20230817,152500,58650079,539,539,539,539,0
20230817,152400,58650079,539,539,539,539,0
20230817,152300,58650079,539,539,539,539,0
20230817,152200,58650079,539,539,539,539,0
20230817,152100,58650079,539,539,539,539,0
20230817,152000,58650079,539,539,539,539,0
20230817,151900,58650079,539,539,539,539,20
20230817,151800,58639299,539,539,539,539,70
20230817,151700,58601569,538,538,538,538,2
20230817,151600,58600493,539,539,539,539,0
20230817,151500,58600493,539,539,539,539,0
20230817,151400,58600493,539,539,539,539,26
20230817,151300,58586479,539,539,539,539,0
20230817,151200,58586479,539,539,539,539,1
20230817,151100,58585940,538,538,538,538,39
20230817,151000,58564958,538,538,538,538,0
20230817,150900,58564958,538,539,539,538,61
20230817,150800,58532090,539,539,539,539,85
20230817,150700,58486275,540,540,540,540,50
20230817,150600,58459275,540,540,540,540,1
20230817,150500,58458735,539,539,539,539,925
20230817,150400,57960160,539,539,539,539,0
20230817,150300,57960160,539,539,539,539,1
20230817,150200,57959621,539,539,539,539,6
20230817,150100,57956387,539,539,539,539,0
20230817,150000,57956387,539,539,539,539,0
20230817,145900,57956387,539,539,539,539,0
20230817,145800,57956387,539,539,539,539,14
20230817,145700,57948841,539,539,539,539,0
20230817,145600,57948841,539,539,539,539,1
20230817,145500,57948302,537,537,537,537,0
20230817,145400,57948302,537,538,538,537,441
20230817,145300,57711422,538,538,538,538,0
20230817,145200,57711422,538,538,538,538,988
20230817,145100,57179878,540,540,540,540,0
20230817,145000,57179878,540,540,540,540,0
20230817,144900,57179878,540,540,540,540,0
20230817,144800,57179878,540,540,540,540,0
20230817,144700,57179878,540,540,540,540,0
20230817,144600,57179878,540,540,540,540,0
20230817,144500,57179878,540,540,540,540,0
20230817,144400,57179878,540,540,540,540,0
20230817,144300,57179878,540,540,540,540,0
20230817,144200,57179878,540,540,540,540,0
20230817,144100,57179878,540,540,540,540,3
20230817,144000,57178258,539,539,539,539,11
20230817,143900,57172329,539,539,539,539,0
20230817,143800,57172329,539,539,539,539,0
20230817,143700,57172329,539,539,539,539,0
20230817,143600,57172329,539,539,539,539,0
20230817,143500,57172329,539,539,539,539,0
20230817,143400,57172329,539,539,539,539,0
20230817,143300,57172329,539,539,539,539,0
20230817,143200,57172329,539,540,540,539,103
20230817,143100,57116802,539,539,539,539,0
20230817,143000,57116802,539,539,539,539,0
20230817,142900,57116802,539,539,539,539,0
20230817,142800,57116802,539,539,539,539,0
20230817,142700,57116802,539,539,539,539,0
20230817,142600,57116802,539,539,539,539,0
20230817,142500,57116802,539,539,539,539,0
20230817,142400,57116802,539,539,539,539,0
20230817,142300,57116802,539,539,539,539,133
20230817,142200,57045115,540,540,540,540,0
20230817,142100,57045115,540,540,540,540,0
20230817,142000,57045115,540,540,540,540,0
20230817,141900,57045115,540,540,540,540,0
20230817,141800,57045115,540,540,540,540,0
20230817,141700,57045115,540,540,540,540,0
20230817,141600,57045115,540,540,540,540,463
20230817,141500,56795095,540,540,540,540,0
20230817,141400,56795095,540,540,540,540,0
20230817,141300,56795095,540,540,540,540,0
20230817,141200,56795095,540,540,540,540,0
20230817,141100,56795095,540,540,540,540,191
20230817,141000,56691955,538,538,538,538,5
20230817,140900,56689265,540,540,540,540,0
20230817,140800,56689265,540,540,540,540,0
20230817,140700,56689265,540,540,540,540,0
20230817,140600,56689265,540,539,540,539,120
20230817,140500,56624584,538,539,539,538,50
20230817,140400,56597674,539,539,539,539,0
20230817,140300,56597674,539,539,539,539,0
20230817,140200,56597674,539,539,539,539,1
20230817,140100,56597135,539,539,539,539,450
20230817,140000,56354585,539,539,539,539,0
20230817,135900,56354585,539,539,539,539,0
20230817,135800,56354585,539,539,539,539,2
20230817,135700,56353507,539,539,539,539,0
20230817,135600,56353507,539,539,539,539,0
20230817,135500,56353507,539,539,539,539,30
20230817,135400,56337337,539,539,539,539,0
20230817,135300,56337337,539,539,539,539,0
20230817,135200,56337337,539,539,539,539,0
20230817,135100,56337337,539,539,539,539,0
20230817,135000,56337337,539,539,539,539,0
20230817,134900,56337337,539,539,539,539,0
20230817,134800,56337337,539,539,539,539,0
20230817,134700,56337337,539,539,539,539,0
20230817,134600,56337337,539,539,539,539,0
20230817,134500,56337337,539,539,539,539,6
20230817,134400,56334103,539,539,539,539,0
20230817,134300,56334103,539,540,540,539,4679
20230817,134200,53808699,541,541,541,541,1
20230817,134100,53808158,541,541,541,541,0
20230817,134000,53808158,541,541,541,541,0
20230817,133900,53808158,541,541,541,541,0
20230817,133800,53808158,541,541,541,541,201
20230817,133700,53699417,541,541,541,541,0
20230817,133600,53699417,541,541,541,541,0
20230817,133500,53699417,541,541,541,541,0
20230817,133400,53699417,541,541,541,541,0
20230817,133300,53699417,541,541,541,541,0
20230817,133200,53699417,541,541,541,541,0
20230817,133100,53699417,541,541,541,541,1
20230817,133000,53698876,540,540,540,540,0
20230817,132900,53698876,540,540,540,540,0
20230817,132800,53698876,540,540,540,540,0
20230817,132700,53698876,540,540,540,540,7
20230817,132600,53695096,540,540,540,540,0
20230817,132500,53695096,540,540,540,540,0
20230817,132400,53695096,540,540,540,540,0
20230817,132300,53695096,540,540,540,540,5
20230817,132200,53692396,540,540,540,540,0
20230817,132100,53692396,540,540,540,540,0
20230817,132000,53692396,540,540,540,540,0
20230817,131900,53692396,540,540,540,540,0
20230817,131800,53692396,540,540,540,540,0
20230817,131700,53692396,540,540,540,540,0
20230817,131600,53692396,540,540,540,540,0
20230817,131500,53692396,540,540,540,540,0
20230817,131400,53692396,540,540,540,540,0
20230817,131300,53692396,540,540,540,540,400
20230817,131200,53476396,540,540,540,540,0
20230817,131100,53476396,540,540,540,540,0
20230817,131000,53476396,540,540,540,540,0
20230817,130900,53476396,540,540,540,540,0
20230817,130800,53476396,540,540,540,540,0
20230817,130700,53476396,540,540,540,540,0
20230817,130600,53476396,540,540,540,540,0
20230817,130500,53476396,540,540,540,540,0
20230817,130400,53476396,540,540,540,540,1
20230817,130300,53475856,539,539,539,539,0
20230817,130200,53475856,539,539,539,539,0
20230817,130100,53475856,539,539,539,539,0
20230817,130000,53475856,539,539,539,539,0
20230817,125900,53475856,539,539,539,539,0
20230817,125800,53475856,539,539,539,539,0
20230817,125700,53475856,539,539,539,539,0
20230817,125600,53475856,539,539,539,539,0
20230817,125500,53475856,539,539,539,539,0
20230817,125400,53475856,539,539,539,539,3
20230817,125300,53474239,539,539,539,539,0
20230817,125200,53474239,539,539,539,539,0
20230817,125100,53474239,539,539,539,539,0
20230817,125000,53474239,539,539,539,539,0
20230817,124900,53474239,539,539,539,539,0
20230817,124800,53474239,539,539,539,539,10
20230817,124700,53468849,539,539,539,539,0
20230817,124600,53468849,539,539,539,539,0
20230817,124500,53468849,539,539,539,539,0
20230817,124400,53468849,539,539,539,539,0
20230817,124300,53468849,539,539,539,539,0
20230817,124200,53468849,539,539,539,539,10
20230817,124100,53463459,540,540,540,540,0
20230817,124000,53463459,540,540,540,540,0
20230817,123900,53463459,540,540,540,540,0
20230817,123800,53463459,540,540,540,540,0
20230817,123700,53463459,540,540,540,540,0
20230817,123600,53463459,540,540,540,540,0
20230817,123500,53463459,540,540,540,540,0
20230817,123400,53463459,540,540,540,540,7
20230817,123300,53459679,540,540,540,540,83
20230817,123200,53414859,539,539,539,539,0
20230817,123100,53414859,539,539,539,539,0
20230817,123000,53414859,539,539,539,539,0
20230817,122900,53414859,539,539,539,539,0
20230817,122800,53414859,539,539,539,539,0
20230817,122700,53414859,539,539,539,539,1
20230817,122600,53414320,534,534,534,534,0
20230817,122500,53414320,534,534,534,534,0
20230817,122400,53414320,534,534,534,534,0
20230817,122300,53414320,534,534,534,534,0
20230817,122200,53414320,534,534,534,534,0
20230817,122100,53414320,534,534,534,534,0
20230817,122000,53414320,534,534,534,534,0
20230817,121900,53414320,534,534,534,534,0
20230817,121800,53414320,534,534,534,534,0
20230817,121700,53414320,534,534,534,534,0
20230817,121600,53414320,534,534,534,534,0
20230817,121500,53414320,534,534,534,534,0
20230817,121400,53414320,534,534,534,534,0
20230817,121300,53414320,534,534,534,534,0
20230817,121200,53414320,534,534,534,534,0
20230817,121100,53414320,534,534,534,534,0
20230817,121000,53414320,534,534,534,534,0
20230817,120900,53414320,534,539,539,534,1415
20230817,120800,52657619,540,540,540,540,0
20230817,120700,52657619,540,540,540,540,0
20230817,120600,52657619,540,540,540,540,0
20230817,120500,52657619,540,540,540,540,0
20230817,120400,52657619,540,540,540,540,0
20230817,120300,52657619,540,540,540,540,0
20230817,120200,52657619,540,540,540,540,0
20230817,120100,52657619,540,540,540,540,0
20230817,120000,52657619,540,540,540,540,1
20230817,115900,52657079,540,540,540,540,0
20230817,115800,52657079,540,540,540,540,0
20230817,115700,52657079,540,540,540,540,145
20230817,115600,52578779,540,540,540,540,231
20230817,115500,52454039,540,540,540,540,553
20230817,115400,52155419,539,539,539,539,0
20230817,115300,52155419,539,539,539,539,0
20230817,115200,52155419,539,539,539,539,0
20230817,115100,52155419,539,539,539,539,1008
20230817,115000,51612107,539,539,539,539,0
20230817,114900,51612107,539,539,539,539,0
20230817,114800,51612107,539,539,539,539,0
20230817,114700,51612107,539,539,539,539,0
20230817,114600,51612107,539,539,539,539,0
20230817,114500,51612107,539,539,539,539,0
20230817,114400,51612107,539,539,539,539,0
20230817,114300,51612107,539,539,539,539,0
20230817,114200,51612107,539,539,539,539,261
20230817,114100,51471428,540,540,540,540,0
20230817,114000,51471428,540,540,540,540,0
20230817,113900,51471428,540,540,540,540,0
20230817,113800,51471428,540,540,540,540,0
20230817,113700,51471428,540,540,540,540,1
20230817,113600,51470888,539,539,539,539,0
20230817,113500,51470888,539,539,539,539,900
20230817,113400,50985788,540,540,540,540,0
20230817,113300,50985788,540,540,540,540,0
20230817,113200,50985788,540,540,540,540,10
20230817,113100,50980388,540,540,540,540,0
20230817,113000,50980388,540,540,540,540,0
20230817,112900,50980388,540,540,540,540,0
20230817,112800,50980388,540,540,540,540,0
20230817,112700,50980388,540,540,540,540,5
20230817,112600,50977688,540,540,540,540,0
20230817,112500,50977688,540,540,540,540,0
20230817,112400,50977688,540,540,540,540,5
20230817,112300,50974988,539,539,539,539,0
20230817,112200,50974988,539,539,539,539,0
20230817,112100,50974988,539,539,539,539,0
20230817,112000,50974988,539,539,539,539,0
20230817,111900,50974988,539,539,539,539,141
20230817,111800,50898989,539,539,539,539,1
20230817,111700,50898450,537,537,537,537,0
20230817,111600,50898450,537,537,537,537,0
20230817,111500,50898450,537,537,537,537,0
20230817,111400,50898450,537,537,537,537,0
20230817,111300,50898450,537,537,537,537,0
20230817,111200,50898450,537,537,537,537,0
20230817,111100,50898450,537,537,537,537,0
20230817,111000,50898450,537,537,537,537,0
20230817,110900,50898450,537,537,537,537,2
20230817,110800,50897376,537,538,538,537,174
20230817,110700,50803812,539,539,539,539,0
20230817,110600,50803812,539,539,539,539,42
20230817,110500,50781174,538,538,538,538,0
20230817,110400,50781174,538,538,538,538,0
20230817,110300,50781174,538,538,538,538,0
20230817,110200,50781174,538,538,538,538,0
20230817,110100,50781174,538,538,538,538,0
20230817,110000,50781174,538,538,538,538,1
20230817,105900,50780636,538,538,538,538,8
20230817,105800,50776332,538,538,538,538,0
20230817,105700,50776332,538,538,538,538,0
20230817,105600,50776332,538,538,538,538,100
20230817,105500,50722532,537,537,537,537,0
20230817,105400,50722532,537,537,537,537,0
20230817,105300,50722532,537,537,537,537,0
20230817,105200,50722532,537,537,537,537,0
20230817,105100,50722532,537,537,537,537,0
20230817,105000,50722532,537,537,537,537,0
20230817,104900,50722532,537,537,537,537,5
20230817,104800,50719847,537,537,537,537,0
20230817,104700,50719847,537,537,537,537,0
20230817,104600,50719847,537,537,537,537,0
20230817,104500,50719847,537,537,537,537,0
20230817,104400,50719847,537,537,537,537,0
20230817,104300,50719847,537,537,537,537,0
20230817,104200,50719847,537,537,537,537,0
20230817,104100,50719847,537,537,537,537,51
20230817,104000,50692460,536,536,536,536,0
20230817,103900,50692460,536,536,536,536,0
20230817,103800,50692460,536,536,536,536,1
20230817,103700,50691924,537,537,537,536,5
20230817,103600,50689241,536,536,536,536,1
20230817,103500,50688705,533,533,533,533,0
20230817,103400,50688705,533,533,533,533,0
20230817,103300,50688705,533,533,533,533,0
20230817,103200,50688705,533,534,534,533,9316
20230817,103100,45722277,534,534,534,534,0
20230817,103000,45722277,534,534,534,534,1
20230817,102900,45721743,533,533,533,533,0
20230817,102800,45721743,533,533,533,533,0
20230817,102700,45721743,533,535,535,533,20011
20230817,102600,35043572,535,535,535,535,0
20230817,102500,35043572,535,535,535,535,0
20230817,102400,35043572,535,535,535,535,0
20230817,102300,35043572,535,537,537,535,1002
20230817,102200,34507434,537,537,537,537,366
20230817,102100,34310892,535,535,535,535,0
20230817,102000,34310892,535,535,535,535,0
20230817,101900,34310892,535,535,535,535,9000
20230817,101800,29495892,535,536,536,535,1000
20230817,101700,28960145,536,536,536,536,0
20230817,101600,28960145,536,536,536,536,0
20230817,101500,28960145,536,537,537,536,266
20230817,101400,28817304,536,538,538,536,2714
20230817,101300,27361788,539,538,539,538,49
20230817,101200,27335396,539,539,539,539,210
20230817,101100,27222206,540,540,540,540,320
20230817,101000,27049406,541,541,541,541,0
20230817,100900,27049406,541,541,541,541,0
20230817,100800,27049406,541,541,541,541,0
20230817,100700,27049406,541,541,541,541,0
20230817,100600,27049406,541,541,541,541,200
20230817,100500,26941206,542,542,542,542,15
20230817,100400,26933076,542,542,542,542,1
20230817,100300,26932534,536,536,536,536,0
20230817,100200,26932534,536,536,536,536,0
20230817,100100,26932534,536,536,536,536,0
20230817,100000,26932534,536,536,536,536,0
20230817,095900,26932534,536,536,536,536,0
20230817,095800,26932534,536,536,536,536,0
20230817,095700,26932534,536,536,536,536,0
20230817,095600,26932534,536,536,536,536,0
20230817,095500,26932534,536,537,537,536,302
20230817,095400,26770462,540,540,540,540,0
20230817,095300,26770462,540,540,540,540,0
20230817,095200,26770462,540,540,540,540,0
20230817,095100,26770462,540,540,540,540,507
20230817,095000,26496682,540,540,540,540,0
20230817,094900,26496682,540,541,541,540,2
20230817,094800,26495601,540,539,541,539,3
20230817,094700,26493981,537,537,537,537,31
20230817,094600,26477334,542,542,542,542,0
20230817,094500,26477334,542,542,542,542,0
20230817,094400,26477334,542,542,542,542,10
20230817,094300,26471914,545,545,545,545,0
20230817,094200,26471914,545,545,545,545,0
20230817,094100,26471914,545,545,545,545,0
20230817,094000,26471914,545,541,546,541,207
20230817,093900,26359233,538,538,538,538,0
20230817,093800,26359233,538,538,538,536,612
20230817,093700,26030009,538,538,538,538,20
20230817,093600,26019249,538,538,538,538,3
20230817,093500,26017635,538,538,538,536,274
20230817,093400,25870723,538,538,538,538,8
20230817,093300,25866419,538,537,538,537,7
20230817,093200,25862658,537,538,538,537,2
20230817,093100,25861583,538,537,538,537,29
20230817,093000,25845987,537,537,537,537,1
20230817,092900,25845450,538,538,538,538,2
20230817,092800,25844374,538,538,538,538,215
20230817,092700,25728704,536,537,537,536,101
20230817,092600,25674518,537,537,537,537,1024
20230817,092500,25124630,537,537,537,537,33
20230817,092400,25106909,537,537,537,537,1012
20230817,092300,24563465,537,537,537,537,50
20230817,092200,24536615,537,537,537,537,219
20230817,092100,24419012,537,537,537,537,0
20230817,092000,24419012,537,537,537,537,135
20230817,091900,24346517,538,539,539,538,12
20230817,091800,24340054,539,540,540,538,36
20230817,091700,24320632,539,539,539,539,5
20230817,091600,24317937,535,537,537,535,10000
20230817,091500,18967343,540,540,540,540,0
20230817,091400,18967343,540,540,540,540,0
20230817,091300,18967343,540,539,540,538,510
20230817,091200,18691958,535,536,536,535,5257
20230817,091100,15877336,537,537,537,537,106
20230817,091000,15820414,536,538,538,536,102
20230817,090900,15765740,537,540,540,536,10020
20230817,090800,10394847,540,539,540,536,5516
20230817,090700,7434907,540,540,540,540,5
20230817,090600,7432207,539,544,547,539,1367
20230817,090500,6693244,542,542,542,542,1
20230817,090400,6692702,548,540,548,540,54
20230817,090300,6663510,540,543,543,540,5500
20230817,090200,3686474,546,550,550,540,6269
20230817,090100,254796,551,552,552,551,283
20230817,090000,98790,555,555,555,555,178