stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184700,67052120,485,485,485,485,24803
20230816,184600,67052120,485,485,485,485,0
20230816,184500,67052120,485,485,485,485,0
20230816,184400,67052120,485,485,485,485,0
20230816,184300,67052120,485,485,485,485,0
20230816,184200,67052120,485,485,485,485,0
20230816,184100,67052120,485,485,485,485,0
20230816,184000,67052120,485,485,485,485,0
20230816,183900,67052120,485,485,485,485,0
20230816,183800,67052120,485,485,485,485,0
20230816,183700,67052120,485,485,485,485,0
20230816,183600,67052120,485,485,485,485,0
20230816,183500,67052120,485,485,485,485,0
20230816,183400,67052120,485,485,485,485,0
20230816,183300,67052120,485,485,485,485,0
20230816,183200,67052120,485,485,485,485,0
20230816,183100,67052120,485,485,485,485,0
20230816,183000,67052120,485,485,485,485,0
20230816,182900,67052120,485,485,485,485,0
20230816,182800,67052120,485,485,485,485,0
20230816,182700,67052120,485,485,485,485,0
20230816,182600,67052120,485,485,485,485,0
20230816,182500,67052120,485,485,485,485,0
20230816,182400,67052120,485,485,485,485,0
20230816,182300,67052120,485,485,485,485,0
20230816,182200,67052120,485,485,485,485,0
20230816,182100,67052120,485,485,485,485,0
20230816,182000,67052120,485,485,485,485,0
20230816,181900,67052120,485,485,485,485,0
20230816,181800,67052120,485,485,485,485,0
20230816,181700,67052120,485,485,485,485,24803
20230816,181600,67052120,485,485,485,485,0
20230816,181500,67052120,485,485,485,485,0
20230816,181400,67052120,485,485,485,485,0
20230816,181300,67052120,485,485,485,485,0
20230816,181200,67052120,485,485,485,485,0
20230816,181100,67052120,485,485,485,485,0
20230816,181000,67052120,485,485,485,485,0
20230816,180900,67052120,485,485,485,485,0
20230816,180800,67052120,485,485,485,485,0
20230816,180700,67052120,485,485,485,485,0
20230816,180600,67052120,485,485,485,485,0
20230816,180500,67052120,485,485,485,485,0
20230816,180400,67052120,485,485,485,485,0
20230816,180300,67052120,485,485,485,485,0
20230816,180200,67052120,485,485,485,485,0
20230816,180100,67052120,485,485,485,485,0
20230816,180000,67052120,485,485,485,485,0
20230816,175900,67052120,485,485,485,485,0
20230816,175800,67052120,485,485,485,485,0
20230816,175700,67052120,485,485,485,485,0
20230816,175600,67052120,485,485,485,485,0
20230816,175500,67052120,485,485,485,485,0
20230816,175400,67052120,485,485,485,485,0
20230816,175300,67052120,485,485,485,485,0
20230816,175200,67052120,485,485,485,485,0
20230816,175100,67052120,485,485,485,485,0
20230816,175000,67052120,485,485,485,485,0
20230816,174900,67052120,485,485,485,485,0
20230816,174800,67052120,485,485,485,485,0
20230816,174700,67052120,485,485,485,485,24803
20230816,174600,67052120,485,485,485,485,0
20230816,174500,67052120,485,485,485,485,0
20230816,174400,67052120,485,485,485,485,0
20230816,174300,67052120,485,485,485,485,0
20230816,174200,67052120,485,485,485,485,0
20230816,174100,67052120,485,485,485,485,0
20230816,174000,67052120,485,485,485,485,0
20230816,173900,67052120,485,485,485,485,0
20230816,173800,67052120,485,485,485,485,0
20230816,173700,67052120,485,485,485,485,0
20230816,173600,67052120,485,485,485,485,0
20230816,173500,67052120,485,485,485,485,0
20230816,173400,67052120,485,485,485,485,0
20230816,173300,67052120,485,485,485,485,0
20230816,173200,67052120,485,485,485,485,0
20230816,173100,67052120,485,485,485,485,0
20230816,173000,67052120,485,485,485,485,0
20230816,172900,67052120,485,485,485,485,0
20230816,172800,67052120,485,485,485,485,0
20230816,172700,67052120,485,485,485,485,0
20230816,172600,67052120,485,485,485,485,0
20230816,172500,67052120,485,485,485,485,0
20230816,172400,67052120,485,485,485,485,0
20230816,172300,67052120,485,485,485,485,0
20230816,172200,67052120,485,485,485,485,0
20230816,172100,67052120,485,485,485,485,0
20230816,172000,67052120,485,485,485,485,0
20230816,171900,67052120,485,485,485,485,0
20230816,171800,67052120,485,485,485,485,0
20230816,171700,67052120,485,485,485,485,24803
20230816,171600,67052120,485,485,485,485,0
20230816,171500,67052120,485,485,485,485,0
20230816,171400,67052120,485,485,485,485,0
20230816,171300,67052120,485,485,485,485,0
20230816,171200,67052120,485,485,485,485,0
20230816,171100,67052120,485,485,485,485,0
20230816,171000,67052120,485,485,485,485,0
20230816,170900,67052120,485,485,485,485,0
20230816,170800,67052120,485,485,485,485,0
20230816,170700,67052120,485,485,485,485,0
20230816,170600,67052120,485,485,485,485,0
20230816,170500,67052120,485,485,485,485,0
20230816,170400,67052120,485,485,485,485,0
20230816,170300,67052120,485,485,485,485,0
20230816,170200,67052120,485,485,485,485,0
20230816,170100,67052120,485,485,485,485,0
20230816,170000,67052120,485,485,485,485,0
20230816,165900,67052120,485,485,485,485,0
20230816,165800,67052120,485,485,485,485,0
20230816,165700,67052120,485,485,485,485,0
20230816,165600,67052120,485,485,485,485,0
20230816,165500,67052120,485,485,485,485,0
20230816,165400,67052120,485,485,485,485,0
20230816,165300,67052120,485,485,485,485,0
20230816,165200,67052120,485,485,485,485,0
20230816,165100,67052120,485,485,485,485,0
20230816,165000,67052120,485,485,485,485,0
20230816,164900,67052120,485,485,485,485,0
20230816,164800,67052120,485,485,485,485,0
20230816,164700,67052120,485,485,485,485,24803
20230816,164600,67052120,485,485,485,485,0
20230816,164500,67052120,485,485,485,485,0
20230816,164400,67052120,485,485,485,485,0
20230816,164300,67052120,485,485,485,485,0
20230816,164200,67052120,485,485,485,485,0
20230816,164100,67052120,485,485,485,485,0
20230816,164000,67052120,485,485,485,485,0
20230816,163900,67052120,485,485,485,485,0
20230816,163800,67052120,485,485,485,485,0
20230816,163700,67052120,485,485,485,485,0
20230816,163600,67052120,485,485,485,485,0
20230816,163500,67052120,485,485,485,485,0
20230816,163400,67052120,485,485,485,485,0
20230816,163300,67052120,485,485,485,485,0
20230816,163200,67052120,485,485,485,485,0
20230816,163100,67052120,485,485,485,485,0
20230816,163000,67052120,485,485,485,485,0
20230816,162900,67052120,485,485,485,485,0
20230816,162800,67052120,485,485,485,485,0
20230816,162700,67052120,485,485,485,485,0
20230816,162600,67052120,485,485,485,485,0
20230816,162500,67052120,485,485,485,485,0
20230816,162400,67052120,485,485,485,485,0
20230816,162300,67052120,485,485,485,485,0
20230816,162200,67052120,485,485,485,485,0
20230816,162100,67052120,485,485,485,485,0
20230816,162000,67052120,485,485,485,485,0
20230816,161900,67052120,485,485,485,485,0
20230816,161800,67052120,485,485,485,485,0
20230816,161700,67052120,485,485,485,485,24803
20230816,161600,67052120,485,485,485,485,0
20230816,161500,67052120,485,485,485,485,0
20230816,161400,67052120,485,485,485,485,0
20230816,161300,67052120,485,485,485,485,0
20230816,161200,67052120,485,485,485,485,0
20230816,161100,67052120,485,485,485,485,0
20230816,161000,67052120,485,485,485,485,0
20230816,160900,67052120,485,485,485,485,0
20230816,160800,67052120,485,485,485,485,0
20230816,160700,67052120,485,485,485,485,0
20230816,160600,67052120,485,485,485,485,0
20230816,160500,67052120,485,485,485,485,0
20230816,160400,67052120,485,485,485,485,0
20230816,160300,67052120,485,485,485,485,0
20230816,160200,67052120,485,485,485,485,0
20230816,160100,67052120,485,485,485,485,0
20230816,160000,67052120,485,485,485,485,0
20230816,155900,67052120,485,485,485,485,0
20230816,155800,67052120,485,485,485,485,0
20230816,155700,67052120,485,485,485,485,0
20230816,155600,67052120,485,485,485,485,0
20230816,155500,67052120,485,485,485,485,0
20230816,155400,67052120,485,485,485,485,0
20230816,155300,67052120,485,485,485,485,0
20230816,155200,67052120,485,485,485,485,0
20230816,155100,67052120,485,485,485,485,0
20230816,155000,67052120,485,485,485,485,0
20230816,154900,67052120,485,485,485,485,0
20230816,154800,67052120,485,485,485,485,0
20230816,154700,67052120,485,485,485,485,24803
20230816,154600,67052120,485,485,485,485,0
20230816,154500,67052120,485,485,485,485,0
20230816,154400,67052120,485,485,485,485,0
20230816,154300,67052120,485,485,485,485,0
20230816,154200,67052120,485,485,485,485,0
20230816,154100,67052120,485,485,485,485,0
20230816,154000,67052120,485,485,485,485,0
20230816,153900,67052120,485,485,485,485,0
20230816,153800,67052120,485,485,485,485,0
20230816,153700,67052120,485,485,485,485,0
20230816,153600,67052120,485,485,485,485,0
20230816,153500,67052120,485,485,485,485,0
20230816,153400,67052120,485,485,485,485,0
20230816,153300,67052120,485,485,485,485,0
20230816,153200,67052120,485,485,485,485,0
20230816,153100,67052120,485,485,485,485,0
20230816,153000,67052120,485,485,485,485,24803
20230816,152900,55022665,495,495,495,495,0
20230816,152800,55022665,495,495,495,495,0
20230816,152700,55022665,495,495,495,495,0
20230816,152600,55022665,495,495,495,495,0
20230816,152500,55022665,495,495,495,495,0
20230816,152400,55022665,495,495,495,495,0
20230816,152300,55022665,495,495,495,495,0
20230816,152200,55022665,495,495,495,495,0
20230816,152100,55022665,495,495,495,495,0
20230816,152000,55022665,495,495,495,495,0
20230816,151900,55022665,495,491,495,491,104
20230816,151800,54971493,490,490,490,490,1708
20230816,151700,54134573,491,491,491,491,9
20230816,151600,54130154,490,491,491,490,150
20230816,151500,54056587,491,491,491,491,65
20230816,151400,54024672,491,491,491,491,1784
20230816,151300,53148728,493,493,493,493,1
20230816,151200,53148235,492,492,492,492,73
20230816,151100,53112319,494,494,494,494,10
20230816,151000,53107379,495,495,495,495,1025
20230816,150900,52600004,496,496,496,496,0
20230816,150800,52600004,496,496,496,496,12
20230816,150700,52594052,496,496,496,496,0
20230816,150600,52594052,496,496,496,496,0
20230816,150500,52594052,496,496,496,496,0
20230816,150400,52594052,496,496,496,496,0
20230816,150300,52594052,496,496,496,496,0
20230816,150200,52594052,496,496,496,496,1
20230816,150100,52593556,497,497,497,496,61
20230816,150000,52563240,497,497,497,497,0
20230816,145900,52563240,497,497,497,497,0
20230816,145800,52563240,497,497,497,497,0
20230816,145700,52563240,497,497,497,497,0
20230816,145600,52563240,497,497,497,497,0
20230816,145500,52563240,497,497,497,497,4
20230816,145400,52561252,496,496,496,496,0
20230816,145300,52561252,496,496,496,496,8
20230816,145200,52557284,495,495,495,495,3
20230816,145100,52555799,495,495,495,495,5
20230816,145000,52553324,495,495,495,495,90
20230816,144900,52508774,495,495,495,495,63
20230816,144800,52477589,495,495,495,495,150
20230816,144700,52403339,496,495,496,495,3
20230816,144600,52401852,496,496,496,496,30
20230816,144500,52386972,496,496,496,496,2
20230816,144400,52385980,496,496,496,496,0
20230816,144300,52385980,496,496,496,496,0
20230816,144200,52385980,496,496,496,496,2
20230816,144100,52384988,497,496,497,496,1000
20230816,144000,51887999,497,497,497,497,0
20230816,143900,51887999,497,496,497,496,201
20230816,143800,51788103,497,495,497,495,141
20230816,143700,51718090,495,495,495,495,0
20230816,143600,51718090,495,495,495,495,4
20230816,143500,51716110,495,495,495,495,122
20230816,143400,51655720,495,495,495,495,0
20230816,143300,51655720,495,495,495,495,0
20230816,143200,51655720,495,495,495,495,0
20230816,143100,51655720,495,495,495,495,0
20230816,143000,51655720,495,495,495,495,0
20230816,142900,51655720,495,494,495,494,10
20230816,142800,51650772,495,495,495,495,63
20230816,142700,51619587,495,495,495,495,0
20230816,142600,51619587,495,495,495,495,1
20230816,142500,51619092,495,495,495,495,0
20230816,142400,51619092,495,495,495,495,1
20230816,142300,51618597,496,496,496,496,0
20230816,142200,51618597,496,496,496,496,0
20230816,142100,51618597,496,496,496,496,0
20230816,142000,51618597,496,496,496,496,0
20230816,141900,51618597,496,496,496,496,0
20230816,141800,51618597,496,496,496,496,0
20230816,141700,51618597,496,496,496,496,500
20230816,141600,51370597,496,496,496,496,0
20230816,141500,51370597,496,495,496,495,40
20230816,141400,51350758,496,496,496,496,34
20230816,141300,51333894,496,492,496,492,2
20230816,141200,51332906,491,491,491,491,0
20230816,141100,51332906,491,491,491,491,0
20230816,141000,51332906,491,491,491,491,0
20230816,140900,51332906,491,491,491,491,11
20230816,140800,51327505,492,492,492,492,2
20230816,140700,51326521,492,492,492,492,2
20230816,140600,51325537,492,492,492,492,50
20230816,140500,51300937,492,492,492,492,0
20230816,140400,51300937,492,492,492,492,0
20230816,140300,51300937,492,492,492,492,0
20230816,140200,51300937,492,492,492,492,0
20230816,140100,51300937,492,492,492,492,0
20230816,140000,51300937,492,492,492,492,6458
20230816,135900,48123601,496,496,496,496,0
20230816,135800,48123601,496,495,496,495,2
20230816,135700,48122610,491,495,496,491,4
20230816,135600,48120633,491,491,491,491,0
20230816,135500,48120633,491,491,491,491,0
20230816,135400,48120633,491,491,491,491,0
20230816,135300,48120633,491,491,491,491,0
20230816,135200,48120633,491,491,491,491,2
20230816,135100,48119651,490,497,497,490,30000
20230816,135000,33382476,497,497,497,497,23
20230816,134900,33371045,497,497,497,497,638
20230816,134800,33053959,497,497,497,497,0
20230816,134700,33053959,497,497,497,497,0
20230816,134600,33053959,497,497,497,497,46
20230816,134500,33031097,497,497,497,497,0
20230816,134400,33031097,497,497,497,497,2
20230816,134300,33030103,497,497,497,497,0
20230816,134200,33030103,497,497,497,497,29
20230816,134100,33015690,497,497,497,497,0
20230816,134000,33015690,497,497,497,497,1
20230816,133900,33015193,494,494,494,494,6
20230816,133800,33012229,494,494,494,494,0
20230816,133700,33012229,494,494,494,494,0
20230816,133600,33012229,494,494,494,494,200
20230816,133500,32913429,494,494,494,494,100
20230816,133400,32864029,494,494,494,494,0
20230816,133300,32864029,494,494,494,494,0
20230816,133200,32864029,494,492,494,492,4513
20230816,133100,30643433,492,492,492,492,446
20230816,133000,30424001,492,493,493,492,5141
20230816,132900,27894609,492,492,492,492,0
20230816,132800,27894609,492,492,492,492,100
20230816,132700,27845409,493,492,493,492,217
20230816,132600,27738448,492,492,492,492,0
20230816,132500,27738448,492,492,492,492,0
20230816,132400,27738448,492,492,492,492,0
20230816,132300,27738448,492,492,492,492,1
20230816,132200,27737956,493,493,493,493,0
20230816,132100,27737956,493,493,493,493,100
20230816,132000,27688656,493,493,493,493,0
20230816,131900,27688656,493,493,493,493,227
20230816,131800,27576745,493,493,493,493,0
20230816,131700,27576745,493,493,493,493,106
20230816,131600,27524487,491,492,492,491,2900
20230816,131500,26100406,497,497,497,497,0
20230816,131400,26100406,497,496,497,496,3
20230816,131300,26098916,497,497,497,497,0
20230816,131200,26098916,497,497,497,497,20
20230816,131100,26088976,497,497,497,497,10
20230816,131000,26084006,497,497,497,497,0
20230816,130900,26084006,497,497,497,497,0
20230816,130800,26084006,497,497,497,497,0
20230816,130700,26084006,497,497,497,497,0
20230816,130600,26084006,497,497,497,497,0
20230816,130500,26084006,497,497,497,497,0
20230816,130400,26084006,497,497,497,497,200
20230816,130300,25984606,497,497,497,497,0
20230816,130200,25984606,497,497,497,497,0
20230816,130100,25984606,497,497,497,497,0
20230816,130000,25984606,497,496,497,496,9
20230816,125900,25980139,491,491,491,491,0
20230816,125800,25980139,491,494,494,491,164
20230816,125700,25899489,494,494,494,494,0
20230816,125600,25899489,494,494,494,494,9
20230816,125500,25895043,495,495,495,495,0
20230816,125400,25895043,495,497,497,495,446
20230816,125300,25674109,497,497,497,497,0
20230816,125200,25674109,497,497,497,497,0
20230816,125100,25674109,497,497,497,497,115
20230816,125000,25616954,497,497,497,497,0
20230816,124900,25616954,497,497,497,497,0
20230816,124800,25616954,497,497,497,497,0
20230816,124700,25616954,497,497,497,497,1
20230816,124600,25616457,497,497,497,497,0
20230816,124500,25616457,497,497,497,497,0
20230816,124400,25616457,497,497,497,497,0
20230816,124300,25616457,497,497,497,497,8
20230816,124200,25612481,497,497,497,497,0
20230816,124100,25612481,497,497,497,497,0
20230816,124000,25612481,497,497,497,497,0
20230816,123900,25612481,497,497,497,497,0
20230816,123800,25612481,497,497,497,497,0
20230816,123700,25612481,497,497,497,497,0
20230816,123600,25612481,497,497,497,497,0
20230816,123500,25612481,497,497,497,497,0
20230816,123400,25612481,497,497,497,497,0
20230816,123300,25612481,497,497,497,497,0
20230816,123200,25612481,497,497,497,497,0
20230816,123100,25612481,497,497,497,497,100
20230816,123000,25562781,497,497,497,497,0
20230816,122900,25562781,497,497,497,497,0
20230816,122800,25562781,497,497,497,497,0
20230816,122700,25562781,497,497,497,497,100
20230816,122600,25513081,497,497,497,497,0
20230816,122500,25513081,497,497,497,497,0
20230816,122400,25513081,497,497,497,497,0
20230816,122300,25513081,497,498,498,497,27
20230816,122200,25499655,498,498,498,498,500
20230816,122100,25250655,498,498,498,498,1
20230816,122000,25250157,498,498,498,498,0
20230816,121900,25250157,498,498,498,498,0
20230816,121800,25250157,498,498,498,498,0
20230816,121700,25250157,498,498,498,498,92
20230816,121600,25204341,498,498,498,498,0
20230816,121500,25204341,498,498,498,498,5
20230816,121400,25201851,498,498,498,498,1
20230816,121300,25201353,498,498,498,498,0
20230816,121200,25201353,498,498,498,498,660
20230816,121100,24872673,497,497,497,497,0
20230816,121000,24872673,497,497,497,497,0
20230816,120900,24872673,497,497,497,497,0
20230816,120800,24872673,497,497,497,497,0
20230816,120700,24872673,497,497,497,497,0
20230816,120600,24872673,497,497,497,497,30
20230816,120500,24857763,497,496,497,496,101
20230816,120400,24807567,496,496,496,496,2246
20230816,120300,23693551,496,496,496,496,0
20230816,120200,23693551,496,496,496,496,0
20230816,120100,23693551,496,496,496,496,0
20230816,120000,23693551,496,496,496,496,0
20230816,115900,23693551,496,495,496,495,10
20230816,115800,23688593,495,495,495,495,0
20230816,115700,23688593,495,495,495,495,0
20230816,115600,23688593,495,495,495,495,0
20230816,115500,23688593,495,495,495,495,0
20230816,115400,23688593,495,495,495,495,77
20230816,115300,23650478,488,488,488,488,0
20230816,115200,23650478,488,489,489,488,2110
20230816,115100,22620682,489,489,489,489,0
20230816,115000,22620682,489,489,489,489,0
20230816,114900,22620682,489,490,490,488,1971
20230816,114800,21657378,489,489,489,489,0
20230816,114700,21657378,489,489,489,489,0
20230816,114600,21657378,489,492,492,489,1500
20230816,114500,20922179,493,493,493,493,0
20230816,114400,20922179,493,495,495,493,5026
20230816,114300,18439399,497,497,497,497,4020
20230816,114200,16441459,498,498,498,498,0
20230816,114100,16441459,498,498,498,498,1
20230816,114000,16440961,498,498,498,498,0
20230816,113900,16440961,498,498,498,498,0
20230816,113800,16440961,498,498,498,498,1
20230816,113700,16440463,498,498,498,498,0
20230816,113600,16440463,498,498,498,498,0
20230816,113500,16440463,498,498,498,498,14
20230816,113400,16433491,499,499,499,499,0
20230816,113300,16433491,499,498,499,498,2
20230816,113200,16432494,499,499,499,499,0
20230816,113100,16432494,499,499,499,499,429
20230816,113000,16218423,499,499,499,499,0
20230816,112900,16218423,499,499,499,499,1
20230816,112800,16217924,499,499,499,499,1
20230816,112700,16217425,500,500,500,500,28
20230816,112600,16203425,500,500,500,500,0
20230816,112500,16203425,500,500,500,500,501
20230816,112400,15952925,500,500,500,500,0
20230816,112300,15952925,500,500,500,500,1
20230816,112200,15952425,500,500,500,500,0
20230816,112100,15952425,500,500,500,500,0
20230816,112000,15952425,500,500,500,500,0
20230816,111900,15952425,500,500,500,500,0
20230816,111800,15952425,500,500,500,500,0
20230816,111700,15952425,500,500,500,500,0
20230816,111600,15952425,500,500,500,500,0
20230816,111500,15952425,500,500,500,500,0
20230816,111400,15952425,500,500,500,500,0
20230816,111300,15952425,500,500,500,500,0
20230816,111200,15952425,500,500,500,500,2
20230816,111100,15951425,500,500,500,500,0
20230816,111000,15951425,500,500,500,500,0
20230816,110900,15951425,500,500,500,500,4
20230816,110800,15949425,499,499,499,499,0
20230816,110700,15949425,499,499,499,499,0
20230816,110600,15949425,499,499,499,499,0
20230816,110500,15949425,499,499,499,499,0
20230816,110400,15949425,499,499,499,499,3
20230816,110300,15947928,500,499,500,499,4
20230816,110200,15945931,500,499,500,499,97
20230816,110100,15897525,499,499,499,499,0
20230816,110000,15897525,499,499,499,499,0
20230816,105900,15897525,499,499,499,499,0
20230816,105800,15897525,499,499,499,499,0
20230816,105700,15897525,499,499,499,499,0
20230816,105600,15897525,499,497,499,497,3
20230816,105500,15896031,498,498,498,498,0
20230816,105400,15896031,498,495,498,495,51
20230816,105300,15870636,499,499,499,499,0
20230816,105200,15870636,499,499,499,499,0
20230816,105100,15870636,499,500,500,493,1501
20230816,105000,15125579,500,500,500,500,0
20230816,104900,15125579,500,500,500,500,0
20230816,104800,15125579,500,500,500,500,0
20230816,104700,15125579,500,500,500,500,0
20230816,104600,15125579,500,500,500,500,0
20230816,104500,15125579,500,500,500,500,7
20230816,104400,15122079,501,501,501,501,0
20230816,104300,15122079,501,500,501,500,199
20230816,104200,15022408,501,501,501,501,0
20230816,104100,15022408,501,499,501,499,32
20230816,104000,15006430,499,500,500,499,754
20230816,103900,14629437,500,500,500,500,0
20230816,103800,14629437,500,499,500,499,11
20230816,103700,14623947,500,500,500,500,1
20230816,103600,14623447,499,497,499,497,222
20230816,103500,14512879,496,495,496,495,70
20230816,103400,14478172,492,495,495,491,3105
20230816,103300,12951153,493,493,493,493,0
20230816,103200,12951153,493,493,493,493,0
20230816,103100,12951153,493,493,493,493,0
20230816,103000,12951153,493,493,493,493,0
20230816,102900,12951153,493,493,493,493,118
20230816,102800,12892979,493,493,493,493,0
20230816,102700,12892979,493,496,496,493,4958
20230816,102600,10445762,499,499,499,499,11
20230816,102500,10440273,499,499,499,499,1
20230816,102400,10439774,499,499,499,499,0
20230816,102300,10439774,499,499,499,499,0
20230816,102200,10439774,499,499,499,499,10
20230816,102100,10434784,500,500,500,500,36
20230816,102000,10416784,500,500,500,500,0
20230816,101900,10416784,500,500,500,500,1
20230816,101800,10416284,495,497,497,495,2000
20230816,101700,9425952,499,499,499,499,0
20230816,101600,9425952,499,499,499,499,765
20230816,101500,9044217,499,499,499,499,217
20230816,101400,8935934,501,501,501,501,0
20230816,101300,8935934,501,501,501,501,0
20230816,101200,8935934,501,501,501,501,0
20230816,101100,8935934,501,500,501,500,13
20230816,101000,8929433,501,501,501,501,398
20230816,100900,8730035,501,501,501,501,2
20230816,100800,8729033,499,499,499,499,1
20230816,100700,8728534,499,499,499,499,0
20230816,100600,8728534,499,499,499,499,0
20230816,100500,8728534,499,499,499,499,17
20230816,100400,8720051,499,499,499,499,2
20230816,100300,8719053,496,496,496,496,0
20230816,100200,8719053,496,496,496,496,2
20230816,100100,8718061,499,499,499,499,0
20230816,100000,8718061,499,499,499,499,0
20230816,095900,8718061,499,499,499,499,0
20230816,095800,8718061,499,499,499,499,0
20230816,095700,8718061,499,499,499,499,0
20230816,095600,8718061,499,499,499,499,1
20230816,095500,8717562,494,495,495,494,689
20230816,095400,8376932,495,495,495,495,0
20230816,095300,8376932,495,495,495,495,2
20230816,095200,8375942,499,499,499,499,1
20230816,095100,8375443,499,499,499,499,1
20230816,095000,8374944,498,498,498,498,0
20230816,094900,8374944,498,498,498,498,0
20230816,094800,8374944,498,498,498,498,0
20230816,094700,8374944,498,498,498,498,1
20230816,094600,8374446,499,499,499,499,0
20230816,094500,8374446,499,499,499,499,0
20230816,094400,8374446,499,499,499,499,0
20230816,094300,8374446,499,499,499,499,6
20230816,094200,8371452,496,496,496,496,1
20230816,094100,8370956,501,499,501,499,162
20230816,094000,8289966,499,499,499,495,611
20230816,093900,7986930,501,501,501,501,35
20230816,093800,7969395,499,501,501,499,11
20230816,093700,7963886,501,501,501,501,11
20230816,093600,7958375,501,501,501,501,2
20230816,093500,7957373,501,501,501,501,0
20230816,093400,7957373,501,501,501,501,65
20230816,093300,7924808,501,501,501,501,0
20230816,093200,7924808,501,501,501,501,10
20230816,093100,7919798,501,501,501,501,0
20230816,093000,7919798,501,501,501,501,5
20230816,092900,7917293,501,501,501,501,18
20230816,092800,7908275,496,496,496,496,0
20230816,092700,7908275,496,496,496,496,15
20230816,092600,7900835,494,494,494,494,64
20230816,092500,7869219,494,496,497,494,166
20230816,092400,7786756,497,496,497,496,1000
20230816,092300,7289764,497,497,497,497,226
20230816,092200,7177442,497,497,497,497,0
20230816,092100,7177442,497,497,497,497,0
20230816,092000,7177442,497,494,497,494,21
20230816,091900,7167065,493,493,493,493,0
20230816,091800,7167065,493,493,493,493,0
20230816,091700,7167065,493,493,493,493,268
20230816,091600,7034941,493,493,493,493,0
20230816,091500,7034941,493,493,493,493,0
20230816,091400,7034941,493,493,493,493,502
20230816,091300,6787455,493,494,494,493,623
20230816,091200,6480304,494,497,497,494,1078
20230816,091100,5947760,497,499,499,497,3572
20230816,091000,4171794,499,499,499,499,136
20230816,090900,4103930,499,499,499,499,0
20230816,090800,4103930,499,499,499,499,0
20230816,090700,4103930,499,499,499,499,0
20230816,090600,4103930,499,500,500,499,261
20230816,090500,3973559,500,500,500,500,0
20230816,090400,3973559,500,500,500,500,0
20230816,090300,3973559,500,500,500,500,0
20230816,090200,3973559,500,500,500,500,385
20230816,090100,3781059,500,501,501,500,6973
20230816,090000,292586,502,501,502,501,584