stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184400,308507895,1293,1293,1293,1293,7764
20230817,184300,308507895,1293,1293,1293,1293,0
20230817,184200,308507895,1293,1293,1293,1293,0
20230817,184100,308507895,1293,1293,1293,1293,0
20230817,184000,308507895,1293,1293,1293,1293,0
20230817,183900,308507895,1293,1293,1293,1293,0
20230817,183800,308507895,1293,1293,1293,1293,0
20230817,183700,308507895,1293,1293,1293,1293,0
20230817,183600,308507895,1293,1293,1293,1293,0
20230817,183500,308507895,1293,1293,1293,1293,0
20230817,183400,308507895,1293,1293,1293,1293,0
20230817,183300,308507895,1293,1293,1293,1293,0
20230817,183200,308507895,1293,1293,1293,1293,0
20230817,183100,308507895,1293,1293,1293,1293,0
20230817,183000,308507895,1293,1293,1293,1293,0
20230817,182900,308507895,1293,1293,1293,1293,0
20230817,182800,308507895,1293,1293,1293,1293,0
20230817,182700,308507895,1293,1293,1293,1293,0
20230817,182600,308507895,1293,1293,1293,1293,0
20230817,182500,308507895,1293,1293,1293,1293,0
20230817,182400,308507895,1293,1293,1293,1293,0
20230817,182300,308507895,1293,1293,1293,1293,0
20230817,182200,308507895,1293,1293,1293,1293,0
20230817,182100,308507895,1293,1293,1293,1293,0
20230817,182000,308507895,1293,1293,1293,1293,0
20230817,181900,308507895,1293,1293,1293,1293,0
20230817,181800,308507895,1293,1293,1293,1293,0
20230817,181700,308507895,1293,1293,1293,1293,0
20230817,181600,308507895,1293,1293,1293,1293,0
20230817,181500,308507895,1293,1293,1293,1293,0
20230817,181400,308507895,1293,1293,1293,1293,7764
20230817,181300,308507895,1293,1293,1293,1293,0
20230817,181200,308507895,1293,1293,1293,1293,0
20230817,181100,308507895,1293,1293,1293,1293,0
20230817,181000,308507895,1293,1293,1293,1293,0
20230817,180900,308507895,1293,1293,1293,1293,0
20230817,180800,308507895,1293,1293,1293,1293,0
20230817,180700,308507895,1293,1293,1293,1293,0
20230817,180600,308507895,1293,1293,1293,1293,0
20230817,180500,308507895,1293,1293,1293,1293,0
20230817,180400,308507895,1293,1293,1293,1293,0
20230817,180300,308507895,1293,1293,1293,1293,0
20230817,180200,308507895,1293,1293,1293,1293,0
20230817,180100,308507895,1293,1293,1293,1293,0
20230817,180000,308507895,1293,1293,1293,1293,0
20230817,175900,308507895,1293,1293,1293,1293,0
20230817,175800,308507895,1293,1293,1293,1293,0
20230817,175700,308507895,1293,1293,1293,1293,0
20230817,175600,308507895,1293,1293,1293,1293,0
20230817,175500,308507895,1293,1293,1293,1293,0
20230817,175400,308507895,1293,1293,1293,1293,0
20230817,175300,308507895,1293,1293,1293,1293,0
20230817,175200,308507895,1293,1293,1293,1293,0
20230817,175100,308507895,1293,1293,1293,1293,0
20230817,175000,308507895,1293,1293,1293,1293,0
20230817,174900,308507895,1293,1293,1293,1293,0
20230817,174800,308507895,1293,1293,1293,1293,0
20230817,174700,308507895,1293,1293,1293,1293,0
20230817,174600,308507895,1293,1293,1293,1293,0
20230817,174500,308507895,1293,1293,1293,1293,0
20230817,174400,308507895,1293,1293,1293,1293,7764
20230817,174300,308507895,1293,1293,1293,1293,0
20230817,174200,308507895,1293,1293,1293,1293,0
20230817,174100,308507895,1293,1293,1293,1293,0
20230817,174000,308507895,1293,1293,1293,1293,0
20230817,173900,308507895,1293,1293,1293,1293,0
20230817,173800,308507895,1293,1293,1293,1293,0
20230817,173700,308507895,1293,1293,1293,1293,0
20230817,173600,308507895,1293,1293,1293,1293,0
20230817,173500,308507895,1293,1293,1293,1293,0
20230817,173400,308507895,1293,1293,1293,1293,0
20230817,173300,308507895,1293,1293,1293,1293,0
20230817,173200,308507895,1293,1293,1293,1293,0
20230817,173100,308507895,1293,1293,1293,1293,0
20230817,173000,308507895,1293,1293,1293,1293,0
20230817,172900,308507895,1293,1293,1293,1293,0
20230817,172800,308507895,1293,1293,1293,1293,0
20230817,172700,308507895,1293,1293,1293,1293,0
20230817,172600,308507895,1293,1293,1293,1293,0
20230817,172500,308507895,1293,1293,1293,1293,0
20230817,172400,308507895,1293,1293,1293,1293,0
20230817,172300,308507895,1293,1293,1293,1293,0
20230817,172200,308507895,1293,1293,1293,1293,0
20230817,172100,308507895,1293,1293,1293,1293,0
20230817,172000,308507895,1293,1293,1293,1293,0
20230817,171900,308507895,1293,1293,1293,1293,0
20230817,171800,308507895,1293,1293,1293,1293,0
20230817,171700,308507895,1293,1293,1293,1293,0
20230817,171600,308507895,1293,1293,1293,1293,0
20230817,171500,308507895,1293,1293,1293,1293,0
20230817,171400,308507895,1293,1293,1293,1293,7764
20230817,171300,308507895,1293,1293,1293,1293,0
20230817,171200,308507895,1293,1293,1293,1293,0
20230817,171100,308507895,1293,1293,1293,1293,0
20230817,171000,308507895,1293,1293,1293,1293,0
20230817,170900,308507895,1293,1293,1293,1293,0
20230817,170800,308507895,1293,1293,1293,1293,0
20230817,170700,308507895,1293,1293,1293,1293,0
20230817,170600,308507895,1293,1293,1293,1293,0
20230817,170500,308507895,1293,1293,1293,1293,0
20230817,170400,308507895,1293,1293,1293,1293,0
20230817,170300,308507895,1293,1293,1293,1293,0
20230817,170200,308507895,1293,1293,1293,1293,0
20230817,170100,308507895,1293,1293,1293,1293,0
20230817,170000,308507895,1293,1293,1293,1293,0
20230817,165900,308507895,1293,1293,1293,1293,0
20230817,165800,308507895,1293,1293,1293,1293,0
20230817,165700,308507895,1293,1293,1293,1293,0
20230817,165600,308507895,1293,1293,1293,1293,0
20230817,165500,308507895,1293,1293,1293,1293,0
20230817,165400,308507895,1293,1293,1293,1293,0
20230817,165300,308507895,1293,1293,1293,1293,0
20230817,165200,308507895,1293,1293,1293,1293,0
20230817,165100,308507895,1293,1293,1293,1293,0
20230817,165000,308507895,1293,1293,1293,1293,0
20230817,164900,308507895,1293,1293,1293,1293,0
20230817,164800,308507895,1293,1293,1293,1293,0
20230817,164700,308507895,1293,1293,1293,1293,0
20230817,164600,308507895,1293,1293,1293,1293,0
20230817,164500,308507895,1293,1293,1293,1293,0
20230817,164400,308507895,1293,1293,1293,1293,7764
20230817,164300,308507895,1293,1293,1293,1293,0
20230817,164200,308507895,1293,1293,1293,1293,0
20230817,164100,308507895,1293,1293,1293,1293,0
20230817,164000,308507895,1293,1293,1293,1293,0
20230817,163900,308507895,1293,1293,1293,1293,0
20230817,163800,308507895,1293,1293,1293,1293,0
20230817,163700,308507895,1293,1293,1293,1293,0
20230817,163600,308507895,1293,1293,1293,1293,0
20230817,163500,308507895,1293,1293,1293,1293,0
20230817,163400,308507895,1293,1293,1293,1293,0
20230817,163300,308507895,1293,1293,1293,1293,0
20230817,163200,308507895,1293,1293,1293,1293,0
20230817,163100,308507895,1293,1293,1293,1293,0
20230817,163000,308507895,1293,1293,1293,1293,0
20230817,162900,308507895,1293,1293,1293,1293,0
20230817,162800,308507895,1293,1293,1293,1293,0
20230817,162700,308507895,1293,1293,1293,1293,0
20230817,162600,308507895,1293,1293,1293,1293,0
20230817,162500,308507895,1293,1293,1293,1293,0
20230817,162400,308507895,1293,1293,1293,1293,0
20230817,162300,308507895,1293,1293,1293,1293,0
20230817,162200,308507895,1293,1293,1293,1293,0
20230817,162100,308507895,1293,1293,1293,1293,0
20230817,162000,308507895,1293,1293,1293,1293,0
20230817,161900,308507895,1293,1293,1293,1293,0
20230817,161800,308507895,1293,1293,1293,1293,0
20230817,161700,308507895,1293,1293,1293,1293,0
20230817,161600,308507895,1293,1293,1293,1293,0
20230817,161500,308507895,1293,1293,1293,1293,0
20230817,161400,308507895,1293,1293,1293,1293,7764
20230817,161300,308507895,1293,1293,1293,1293,0
20230817,161200,308507895,1293,1293,1293,1293,0
20230817,161100,308507895,1293,1293,1293,1293,0
20230817,161000,308507895,1293,1293,1293,1293,0
20230817,160900,308507895,1293,1293,1293,1293,0
20230817,160800,308507895,1293,1293,1293,1293,0
20230817,160700,308507895,1293,1293,1293,1293,0
20230817,160600,308507895,1293,1293,1293,1293,0
20230817,160500,308507895,1293,1293,1293,1293,0
20230817,160400,308507895,1293,1293,1293,1293,0
20230817,160300,308507895,1293,1293,1293,1293,0
20230817,160200,308507895,1293,1293,1293,1293,0
20230817,160100,308507895,1293,1293,1293,1293,0
20230817,160000,308507895,1293,1293,1293,1293,0
20230817,155900,308507895,1293,1293,1293,1293,0
20230817,155800,308507895,1293,1293,1293,1293,0
20230817,155700,308507895,1293,1293,1293,1293,0
20230817,155600,308507895,1293,1293,1293,1293,0
20230817,155500,308507895,1293,1293,1293,1293,0
20230817,155400,308507895,1293,1293,1293,1293,0
20230817,155300,308507895,1293,1293,1293,1293,0
20230817,155200,308507895,1293,1293,1293,1293,0
20230817,155100,308507895,1293,1293,1293,1293,0
20230817,155000,308507895,1293,1293,1293,1293,0
20230817,154900,308507895,1293,1293,1293,1293,0
20230817,154800,308507895,1293,1293,1293,1293,0
20230817,154700,308507895,1293,1293,1293,1293,0
20230817,154600,308507895,1293,1293,1293,1293,0
20230817,154500,308507895,1293,1293,1293,1293,0
20230817,154400,308507895,1293,1293,1293,1293,7764
20230817,154300,308507895,1293,1293,1293,1293,0
20230817,154200,308507895,1293,1293,1293,1293,0
20230817,154100,308507895,1293,1293,1293,1293,0
20230817,154000,308507895,1293,1293,1293,1293,0
20230817,153900,308507895,1293,1293,1293,1293,0
20230817,153800,308507895,1293,1293,1293,1293,0
20230817,153700,308507895,1293,1293,1293,1293,0
20230817,153600,308507895,1293,1293,1293,1293,0
20230817,153500,308507895,1293,1293,1293,1293,0
20230817,153400,308507895,1293,1293,1293,1293,0
20230817,153300,308507895,1293,1293,1293,1293,0
20230817,153200,308507895,1293,1293,1293,1293,0
20230817,153100,308507895,1293,1293,1293,1293,0
20230817,153000,308507895,1293,1293,1293,1293,7764
20230817,152900,298469043,1290,1290,1290,1290,0
20230817,152800,298469043,1290,1290,1290,1290,0
20230817,152700,298469043,1290,1290,1290,1290,0
20230817,152600,298469043,1290,1290,1290,1290,0
20230817,152500,298469043,1290,1290,1290,1290,0
20230817,152400,298469043,1290,1290,1290,1290,0
20230817,152300,298469043,1290,1290,1290,1290,0
20230817,152200,298469043,1290,1290,1290,1290,0
20230817,152100,298469043,1290,1290,1290,1290,0
20230817,152000,298469043,1290,1290,1290,1290,0
20230817,151900,298469043,1290,1287,1290,1287,604
20230817,151800,297689934,1281,1281,1290,1281,869
20230817,151700,296572488,1290,1290,1290,1290,0
20230817,151600,296572488,1290,1290,1290,1290,3
20230817,151500,296568618,1291,1281,1292,1281,1001
20230817,151400,295280502,1292,1292,1292,1292,0
20230817,151300,295280502,1292,1292,1292,1292,0
20230817,151200,295280502,1292,1290,1293,1290,3500
20230817,151100,290760384,1280,1283,1283,1280,10000
20230817,151000,277956060,1292,1292,1292,1292,2
20230817,150900,277953476,1293,1291,1294,1283,3305
20230817,150800,273685694,1282,1282,1282,1282,304
20230817,150700,273295966,1293,1289,1293,1281,702
20230817,150600,272392045,1281,1281,1281,1281,174
20230817,150500,272169151,1289,1281,1289,1281,487
20230817,150400,271542208,1289,1287,1289,1280,10003
20230817,150300,258718837,1295,1295,1295,1295,0
20230817,150200,258718837,1295,1295,1295,1295,0
20230817,150100,258718837,1295,1294,1295,1294,1000
20230817,150000,257423950,1286,1286,1295,1283,15362
20230817,145900,237652291,1295,1288,1295,1285,9090
20230817,145800,225894652,1279,1284,1285,1279,8227
20230817,145700,215356541,1295,1292,1295,1292,1000
20230817,145600,214062570,1293,1285,1293,1284,1424
20230817,145500,212233706,1285,1285,1285,1285,114
20230817,145400,212087216,1295,1284,1295,1284,4039
20230817,145300,206869140,1295,1288,1295,1283,7717
20230817,145200,196942390,1298,1298,1298,1298,0
20230817,145100,196942390,1298,1283,1298,1283,1305
20230817,145000,195254404,1297,1285,1297,1280,4988
20230817,144900,188828976,1285,1285,1285,1285,43
20230817,144800,188773721,1296,1296,1296,1296,26
20230817,144700,188740025,1285,1285,1285,1285,1
20230817,144600,188738740,1297,1283,1297,1277,11425
20230817,144500,174058058,1284,1284,1284,1284,49
20230817,144400,173995142,1295,1292,1295,1292,2000
20230817,144300,171406568,1279,1284,1284,1279,3904
20230817,144200,166408587,1295,1294,1295,1294,1000
20230817,144100,165114586,1294,1282,1294,1279,5865
20230817,144000,157583459,1284,1284,1284,1283,51
20230817,143900,157518021,1285,1285,1285,1285,0
20230817,143800,157518021,1285,1285,1285,1285,0
20230817,143700,157518021,1285,1285,1285,1285,1
20230817,143600,157516736,1285,1285,1285,1285,0
20230817,143500,157516736,1285,1285,1285,1285,0
20230817,143400,157516736,1285,1285,1285,1285,1
20230817,143300,157515451,1285,1285,1285,1285,0
20230817,143200,157515451,1285,1285,1285,1283,22
20230817,143100,157487221,1283,1283,1283,1283,19
20230817,143000,157462844,1285,1285,1285,1282,528
20230817,142900,156785413,1291,1291,1291,1291,0
20230817,142800,156785413,1291,1291,1291,1291,0
20230817,142700,156785413,1291,1291,1291,1291,1
20230817,142600,156784122,1291,1291,1291,1291,0
20230817,142500,156784122,1291,1291,1291,1291,0
20230817,142400,156784122,1291,1291,1291,1291,4
20230817,142300,156778958,1291,1291,1291,1291,1
20230817,142200,156777667,1291,1291,1291,1291,0
20230817,142100,156777667,1291,1291,1291,1291,0
20230817,142000,156777667,1291,1291,1291,1291,0
20230817,141900,156777667,1291,1291,1291,1291,0
20230817,141800,156777667,1291,1291,1291,1291,0
20230817,141700,156777667,1291,1291,1291,1291,0
20230817,141600,156777667,1291,1291,1291,1291,0
20230817,141500,156777667,1291,1291,1291,1291,0
20230817,141400,156777667,1291,1291,1291,1291,1
20230817,141300,156776376,1285,1285,1285,1285,209
20230817,141200,156507811,1291,1291,1291,1291,0
20230817,141100,156507811,1291,1291,1291,1291,1
20230817,141000,156506520,1282,1286,1286,1282,1000
20230817,140900,155223935,1292,1292,1292,1292,5
20230817,140800,155217475,1292,1292,1292,1292,0
20230817,140700,155217475,1292,1292,1292,1292,0
20230817,140600,155217475,1292,1292,1292,1292,0
20230817,140500,155217475,1292,1292,1292,1292,0
20230817,140400,155217475,1292,1292,1292,1292,0
20230817,140300,155217475,1292,1292,1292,1292,0
20230817,140200,155217475,1292,1292,1292,1292,0
20230817,140100,155217475,1292,1292,1292,1292,0
20230817,140000,155217475,1292,1292,1292,1292,1
20230817,135900,155216183,1292,1292,1292,1292,0
20230817,135800,155216183,1292,1292,1292,1292,0
20230817,135700,155216183,1292,1292,1292,1292,0
20230817,135600,155216183,1292,1292,1292,1292,0
20230817,135500,155216183,1292,1292,1292,1292,0
20230817,135400,155216183,1292,1292,1292,1292,0
20230817,135300,155216183,1292,1291,1292,1291,2000
20230817,135200,152634130,1291,1291,1291,1291,500
20230817,135100,151988630,1291,1290,1291,1290,1851
20230817,135000,149599839,1290,1282,1290,1281,636
20230817,134900,148785102,1285,1285,1285,1285,0
20230817,134800,148785102,1285,1285,1285,1285,0
20230817,134700,148785102,1285,1284,1285,1282,5001
20230817,134600,142372809,1285,1285,1285,1285,5
20230817,134500,142366384,1285,1284,1285,1284,305
20230817,134400,141974759,1285,1285,1285,1285,14
20230817,134300,141956769,1285,1285,1285,1285,2
20230817,134200,141954199,1285,1290,1290,1285,962
20230817,134100,140718024,1286,1286,1286,1286,308
20230817,134000,140321936,1290,1290,1290,1290,0
20230817,133900,140321936,1290,1290,1290,1290,0
20230817,133800,140321936,1290,1290,1290,1290,0
20230817,133700,140321936,1290,1290,1290,1290,0
20230817,133600,140321936,1290,1290,1290,1290,1
20230817,133500,140320646,1290,1290,1290,1290,0
20230817,133400,140320646,1290,1290,1290,1290,0
20230817,133300,140320646,1290,1290,1290,1290,0
20230817,133200,140320646,1290,1290,1290,1290,1
20230817,133100,140319356,1290,1290,1290,1290,0
20230817,133000,140319356,1290,1290,1290,1290,0
20230817,132900,140319356,1290,1290,1290,1290,0
20230817,132800,140319356,1290,1290,1290,1290,0
20230817,132700,140319356,1290,1290,1290,1290,0
20230817,132600,140319356,1290,1290,1290,1290,362
20230817,132500,139852376,1290,1290,1290,1290,1
20230817,132400,139851086,1288,1290,1290,1288,101
20230817,132300,139720996,1290,1290,1290,1290,100
20230817,132200,139591996,1290,1290,1290,1290,0
20230817,132100,139591996,1290,1290,1290,1290,0
20230817,132000,139591996,1290,1290,1290,1290,0
20230817,131900,139591996,1290,1290,1290,1290,0
20230817,131800,139591996,1290,1290,1290,1290,387
20230817,131700,139092766,1290,1290,1290,1290,1
20230817,131600,139091476,1285,1290,1290,1285,14
20230817,131500,139073461,1290,1290,1290,1290,2
20230817,131400,139070881,1290,1290,1290,1290,0
20230817,131300,139070881,1290,1290,1290,1290,0
20230817,131200,139070881,1290,1290,1290,1290,0
20230817,131100,139070881,1290,1290,1290,1290,13
20230817,131000,139054111,1290,1290,1290,1290,0
20230817,130900,139054111,1290,1290,1290,1290,0
20230817,130800,139054111,1290,1290,1290,1290,0
20230817,130700,139054111,1290,1290,1290,1290,0
20230817,130600,139054111,1290,1290,1290,1290,0
20230817,130500,139054111,1290,1290,1290,1290,0
20230817,130400,139054111,1290,1290,1290,1290,0
20230817,130300,139054111,1290,1290,1290,1290,0
20230817,130200,139054111,1290,1290,1290,1290,0
20230817,130100,139054111,1290,1290,1290,1290,0
20230817,130000,139054111,1290,1290,1290,1290,0
20230817,125900,139054111,1290,1290,1290,1290,0
20230817,125800,139054111,1290,1290,1290,1290,0
20230817,125700,139054111,1290,1290,1290,1290,0
20230817,125600,139054111,1290,1290,1290,1290,0
20230817,125500,139054111,1290,1290,1290,1290,0
20230817,125400,139054111,1290,1290,1290,1290,6
20230817,125300,139046371,1290,1290,1290,1290,0
20230817,125200,139046371,1290,1290,1290,1290,0
20230817,125100,139046371,1290,1290,1290,1290,3
20230817,125000,139042501,1290,1290,1290,1290,2
20230817,124900,139039921,1290,1290,1290,1290,0
20230817,124800,139039921,1290,1290,1290,1290,0
20230817,124700,139039921,1290,1290,1290,1290,218
20230817,124600,138758701,1291,1291,1291,1291,0
20230817,124500,138758701,1291,1291,1291,1291,0
20230817,124400,138758701,1291,1291,1291,1291,489
20230817,124300,138127402,1291,1291,1291,1291,0
20230817,124200,138127402,1291,1290,1291,1290,501
20230817,124100,137481111,1290,1290,1290,1290,287
20230817,124000,137110881,1290,1290,1290,1290,1000
20230817,123900,135820881,1290,1290,1290,1290,1001
20230817,123800,134529591,1290,1290,1290,1290,888
20230817,123700,133384071,1290,1286,1290,1286,413
20230817,123600,132852554,1285,1285,1285,1285,2510
20230817,123500,129627204,1285,1285,1285,1285,0
20230817,123400,129627204,1285,1285,1285,1285,5
20230817,123300,129620779,1285,1285,1285,1285,9
20230817,123200,129609214,1285,1285,1285,1285,5
20230817,123100,129602789,1285,1285,1285,1285,0
20230817,123000,129602789,1285,1285,1285,1285,1
20230817,122900,129601504,1285,1285,1285,1285,0
20230817,122800,129601504,1285,1285,1285,1285,1
20230817,122700,129600219,1285,1285,1285,1285,1
20230817,122600,129598934,1285,1285,1285,1285,0
20230817,122500,129598934,1285,1284,1285,1284,50
20230817,122400,129534727,1286,1286,1286,1286,0
20230817,122300,129534727,1286,1286,1286,1286,0
20230817,122200,129534727,1286,1286,1286,1286,1
20230817,122100,129533441,1277,1286,1286,1277,1051
20230817,122000,128191305,1278,1278,1278,1278,315
20230817,121900,127788735,1289,1289,1289,1289,1
20230817,121800,127787446,1276,1279,1279,1276,4649
20230817,121700,121850618,1291,1290,1291,1290,31
20230817,121600,121810627,1291,1291,1291,1291,0
20230817,121500,121810627,1291,1288,1291,1288,6
20230817,121400,121802895,1277,1290,1290,1277,7015
20230817,121300,112821868,1291,1291,1291,1291,0
20230817,121200,112821868,1291,1291,1291,1291,0
20230817,121100,112821868,1291,1291,1291,1291,0
20230817,121000,112821868,1291,1290,1291,1285,420
20230817,120900,112280186,1285,1290,1290,1285,77
20230817,120800,112181236,1285,1285,1285,1285,200
20230817,120700,111924236,1291,1291,1291,1291,0
20230817,120600,111924236,1291,1290,1291,1290,500
20230817,120500,111278769,1290,1290,1290,1290,0
20230817,120400,111278769,1290,1290,1290,1290,0
20230817,120300,111278769,1290,1290,1290,1290,0
20230817,120200,111278769,1290,1290,1290,1290,1
20230817,120100,111277479,1291,1291,1291,1291,0
20230817,120000,111277479,1291,1291,1291,1291,0
20230817,115900,111277479,1291,1291,1291,1291,2
20230817,115800,111274897,1291,1291,1291,1291,1
20230817,115700,111273606,1290,1289,1290,1289,501
20230817,115600,110627816,1289,1289,1289,1289,0
20230817,115500,110627816,1289,1281,1289,1281,201
20230817,115400,110370327,1289,1280,1289,1280,101
20230817,115300,110241038,1280,1287,1289,1280,938
20230817,115200,109037276,1289,1281,1289,1281,521
20230817,115100,108369867,1289,1289,1289,1289,0
20230817,115000,108369867,1289,1289,1289,1289,0
20230817,114900,108369867,1289,1289,1289,1289,1
20230817,114800,108368578,1289,1281,1289,1281,85
20230817,114700,108259606,1289,1283,1289,1280,2833
20230817,114600,104627729,1291,1291,1291,1291,0
20230817,114500,104627729,1291,1291,1291,1291,0
20230817,114400,104627729,1291,1291,1291,1291,0
20230817,114300,104627729,1291,1291,1291,1291,0
20230817,114200,104627729,1291,1290,1291,1290,31
20230817,114100,104587721,1290,1290,1290,1290,0
20230817,114000,104587721,1290,1290,1290,1290,0
20230817,113900,104587721,1290,1284,1290,1283,536
20230817,113800,103900017,1284,1290,1290,1284,571
20230817,113700,103166816,1290,1290,1290,1290,0
20230817,113600,103166816,1290,1290,1290,1290,0
20230817,113500,103166816,1290,1290,1290,1290,0
20230817,113400,103166816,1290,1290,1290,1290,1
20230817,113300,103165526,1284,1284,1284,1284,0
20230817,113200,103165526,1284,1284,1284,1284,0
20230817,113100,103165526,1284,1284,1284,1284,0
20230817,113000,103165526,1284,1284,1284,1284,0
20230817,112900,103165526,1284,1284,1284,1284,0
20230817,112800,103165526,1284,1284,1284,1284,0
20230817,112700,103165526,1284,1284,1284,1284,0
20230817,112600,103165526,1284,1284,1284,1284,0
20230817,112500,103165526,1284,1284,1285,1284,787
20230817,112400,102155010,1284,1284,1284,1284,456
20230817,112300,101569506,1284,1284,1284,1284,0
20230817,112200,101569506,1284,1284,1284,1284,28
20230817,112100,101533554,1284,1284,1284,1284,656
20230817,112000,100691250,1284,1283,1284,1282,793
20230817,111900,99674333,1284,1284,1284,1284,2
20230817,111800,99671765,1290,1290,1290,1290,70
20230817,111700,99581465,1290,1290,1290,1290,0
20230817,111600,99581465,1290,1290,1290,1290,0
20230817,111500,99581465,1290,1290,1290,1290,0
20230817,111400,99581465,1290,1285,1290,1285,6
20230817,111300,99573750,1284,1284,1284,1284,245
20230817,111200,99259170,1285,1285,1285,1285,0
20230817,111100,99259170,1285,1285,1285,1285,142
20230817,111000,99076700,1294,1294,1294,1294,0
20230817,110900,99076700,1294,1294,1294,1294,0
20230817,110800,99076700,1294,1294,1294,1294,1
20230817,110700,99075406,1294,1294,1294,1294,0
20230817,110600,99075406,1294,1294,1294,1294,0
20230817,110500,99075406,1294,1294,1294,1294,0
20230817,110400,99075406,1294,1294,1294,1294,0
20230817,110300,99075406,1294,1294,1294,1294,1
20230817,110200,99074112,1294,1286,1294,1285,1106
20230817,110100,97652827,1295,1287,1295,1286,2189
20230817,110000,94837737,1287,1295,1295,1287,44
20230817,105900,94780901,1295,1290,1295,1286,468
20230817,105800,94178486,1299,1299,1299,1299,0
20230817,105700,94178486,1299,1299,1299,1299,0
20230817,105600,94178486,1299,1299,1299,1299,0
20230817,105500,94178486,1299,1299,1299,1299,1
20230817,105400,94177187,1288,1288,1288,1288,0
20230817,105300,94177187,1288,1288,1288,1288,0
20230817,105200,94177187,1288,1295,1300,1288,327
20230817,105100,93753999,1295,1290,1295,1286,2500
20230817,105000,90534383,1295,1295,1295,1295,0
20230817,104900,90534383,1295,1295,1295,1295,0
20230817,104800,90534383,1295,1295,1295,1295,1
20230817,104700,90533088,1295,1295,1295,1295,0
20230817,104600,90533088,1295,1295,1295,1295,0
20230817,104500,90533088,1295,1295,1295,1295,2
20230817,104400,90530498,1286,1286,1286,1286,0
20230817,104300,90530498,1286,1286,1286,1286,0
20230817,104200,90530498,1286,1286,1286,1286,1
20230817,104100,90529212,1286,1287,1287,1286,1500
20230817,104000,88598926,1295,1295,1295,1295,0
20230817,103900,88598926,1295,1295,1295,1295,0
20230817,103800,88598926,1295,1295,1295,1295,1
20230817,103700,88597631,1295,1295,1295,1295,0
20230817,103600,88597631,1295,1295,1295,1295,0
20230817,103500,88597631,1295,1295,1295,1295,1
20230817,103400,88596336,1287,1287,1287,1287,0
20230817,103300,88596336,1287,1288,1288,1287,1500
20230817,103200,86665326,1297,1295,1297,1294,200
20230817,103100,86406352,1288,1289,1289,1288,2539
20230817,103000,83135659,1289,1288,1289,1288,1239
20230817,102900,81538788,1297,1297,1297,1297,1
20230817,102800,81537491,1297,1297,1297,1297,1
20230817,102700,81536194,1289,1289,1289,1289,0
20230817,102600,81536194,1289,1289,1289,1289,2262
20230817,102500,78620476,1289,1290,1290,1289,1500
20230817,102400,76685807,1298,1298,1298,1298,0
20230817,102300,76685807,1298,1298,1298,1298,0
20230817,102200,76685807,1298,1298,1298,1298,0
20230817,102100,76685807,1298,1298,1298,1298,0
20230817,102000,76685807,1298,1298,1298,1298,0
20230817,101900,76685807,1298,1298,1298,1298,2000
20230817,101800,74089807,1290,1290,1290,1290,1142
20230817,101700,72616627,1296,1296,1296,1296,100
20230817,101600,72487027,1291,1291,1291,1291,50
20230817,101500,72422477,1298,1298,1298,1298,2
20230817,101400,72419881,1299,1299,1299,1299,0
20230817,101300,72419881,1299,1292,1299,1292,422
20230817,101200,71871777,1300,1297,1300,1297,301
20230817,101100,71480794,1297,1297,1297,1297,0
20230817,101000,71480794,1297,1297,1297,1297,1
20230817,100900,71479497,1300,1300,1300,1300,0
20230817,100800,71479497,1300,1300,1300,1300,0
20230817,100700,71479497,1300,1300,1300,1300,0
20230817,100600,71479497,1300,1300,1300,1300,0
20230817,100500,71479497,1300,1294,1300,1294,110
20230817,100400,71336713,1294,1293,1294,1293,235
20230817,100300,71032733,1293,1290,1293,1290,6
20230817,100200,71024990,1288,1288,1288,1288,644
20230817,100100,70195518,1290,1290,1290,1290,1
20230817,100000,70194228,1288,1289,1289,1288,200
20230817,095900,69936558,1290,1290,1290,1290,0
20230817,095800,69936558,1290,1289,1290,1289,1001
20230817,095700,68646268,1290,1290,1290,1290,0
20230817,095600,68646268,1290,1293,1293,1290,2493
20230817,095500,65427298,1291,1293,1294,1291,3291
20230817,095400,61175297,1293,1294,1294,1293,1400
20230817,095300,59363797,1294,1300,1300,1294,1557
20230817,095200,57348473,1298,1296,1298,1296,600
20230817,095100,56570673,1296,1296,1296,1296,500
20230817,095000,55922673,1298,1298,1298,1298,3
20230817,094900,55918779,1300,1297,1300,1297,51
20230817,094800,55852629,1300,1298,1300,1296,276
20230817,094700,55494652,1299,1299,1299,1299,11
20230817,094600,55480363,1299,1298,1299,1298,3100
20230817,094500,51453963,1299,1299,1299,1299,2
20230817,094400,51451365,1299,1299,1299,1299,0
20230817,094300,51451365,1299,1299,1299,1299,0
20230817,094200,51451365,1299,1299,1299,1299,2
20230817,094100,51448767,1299,1299,1299,1299,0
20230817,094000,51448767,1299,1299,1299,1299,0
20230817,093900,51448767,1299,1299,1299,1299,52
20230817,093800,51381219,1299,1299,1299,1299,38
20230817,093700,51331857,1299,1299,1299,1294,233
20230817,093600,51030145,1299,1299,1299,1299,40
20230817,093500,50978185,1299,1299,1299,1299,5
20230817,093400,50971690,1299,1299,1299,1299,1
20230817,093300,50970391,1299,1299,1299,1299,0
20230817,093200,50970391,1299,1299,1299,1299,0
20230817,093100,50970391,1299,1298,1299,1298,81
20230817,093000,50865236,1298,1298,1298,1293,735
20230817,092900,49913806,1300,1300,1300,1300,0
20230817,092800,49913806,1300,1300,1300,1300,0
20230817,092700,49913806,1300,1300,1300,1300,0
20230817,092600,49913806,1300,1293,1300,1293,199
20230817,092500,49656492,1301,1301,1301,1301,0
20230817,092400,49656492,1301,1293,1301,1293,41
20230817,092300,49603471,1301,1300,1301,1300,95
20230817,092200,49479970,1300,1300,1300,1300,1
20230817,092100,49478670,1300,1300,1300,1292,773
20230817,092000,48479922,1300,1300,1300,1300,0
20230817,091900,48479922,1300,1300,1300,1300,0
20230817,091800,48479922,1300,1288,1300,1288,4304
20230817,091700,42936358,1292,1292,1292,1289,6822
20230817,091600,34135159,1292,1292,1299,1291,4095
20230817,091500,28847690,1299,1292,1299,1292,121
20230817,091400,28691351,1301,1293,1301,1293,238
20230817,091300,28383609,1301,1301,1301,1301,1
20230817,091200,28382308,1293,1301,1301,1293,603
20230817,091100,27602613,1295,1295,1295,1295,60
20230817,091000,27524913,1303,1296,1303,1296,51
20230817,090900,27458810,1303,1297,1303,1297,1737
20230817,090800,25205909,1298,1300,1305,1298,86
20230817,090700,25094194,1305,1297,1305,1297,3387
20230817,090600,20701172,1305,1298,1305,1298,76
20230817,090500,20602517,1309,1309,1309,1309,695
20230817,090400,19692762,1309,1300,1309,1297,10264
20230817,090300,6349983,1310,1310,1310,1310,2
20230817,090200,6347363,1310,1310,1310,1310,0
20230817,090100,6347363,1310,1309,1310,1301,615
20230817,090000,5542343,1301,1302,1310,1301,4258