stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184700,382172023,928,928,928,928,14214
20230810,184600,382172023,928,928,928,928,0
20230810,184500,382172023,928,928,928,928,0
20230810,184400,382172023,928,928,928,928,0
20230810,184300,382172023,928,928,928,928,0
20230810,184200,382172023,928,928,928,928,0
20230810,184100,382172023,928,928,928,928,0
20230810,184000,382172023,928,928,928,928,0
20230810,183900,382172023,928,928,928,928,0
20230810,183800,382172023,928,928,928,928,0
20230810,183700,382172023,928,928,928,928,0
20230810,183600,382172023,928,928,928,928,0
20230810,183500,382172023,928,928,928,928,0
20230810,183400,382172023,928,928,928,928,0
20230810,183300,382172023,928,928,928,928,0
20230810,183200,382172023,928,928,928,928,0
20230810,183100,382172023,928,928,928,928,0
20230810,183000,382172023,928,928,928,928,0
20230810,182900,382172023,928,928,928,928,0
20230810,182800,382172023,928,928,928,928,0
20230810,182700,382172023,928,928,928,928,0
20230810,182600,382172023,928,928,928,928,0
20230810,182500,382172023,928,928,928,928,0
20230810,182400,382172023,928,928,928,928,0
20230810,182300,382172023,928,928,928,928,0
20230810,182200,382172023,928,928,928,928,0
20230810,182100,382172023,928,928,928,928,0
20230810,182000,382172023,928,928,928,928,0
20230810,181900,382172023,928,928,928,928,0
20230810,181800,382172023,928,928,928,928,0
20230810,181700,382172023,928,928,928,928,14214
20230810,181600,382172023,928,928,928,928,0
20230810,181500,382172023,928,928,928,928,0
20230810,181400,382172023,928,928,928,928,0
20230810,181300,382172023,928,928,928,928,0
20230810,181200,382172023,928,928,928,928,0
20230810,181100,382172023,928,928,928,928,0
20230810,181000,382172023,928,928,928,928,0
20230810,180900,382172023,928,928,928,928,0
20230810,180800,382172023,928,928,928,928,0
20230810,180700,382172023,928,928,928,928,0
20230810,180600,382172023,928,928,928,928,0
20230810,180500,382172023,928,928,928,928,0
20230810,180400,382172023,928,928,928,928,0
20230810,180300,382172023,928,928,928,928,0
20230810,180200,382172023,928,928,928,928,0
20230810,180100,382172023,928,928,928,928,0
20230810,180000,382172023,928,928,928,928,0
20230810,175900,382172023,928,928,928,928,0
20230810,175800,382172023,928,928,928,928,0
20230810,175700,382172023,928,928,928,928,0
20230810,175600,382172023,928,928,928,928,0
20230810,175500,382172023,928,928,928,928,0
20230810,175400,382172023,928,928,928,928,0
20230810,175300,382172023,928,928,928,928,0
20230810,175200,382172023,928,928,928,928,0
20230810,175100,382172023,928,928,928,928,0
20230810,175000,382172023,928,928,928,928,0
20230810,174900,382172023,928,928,928,928,0
20230810,174800,382172023,928,928,928,928,0
20230810,174700,382172023,928,928,928,928,14214
20230810,174600,382172023,928,928,928,928,0
20230810,174500,382172023,928,928,928,928,0
20230810,174400,382172023,928,928,928,928,0
20230810,174300,382172023,928,928,928,928,0
20230810,174200,382172023,928,928,928,928,0
20230810,174100,382172023,928,928,928,928,0
20230810,174000,382172023,928,928,928,928,0
20230810,173900,382172023,928,928,928,928,0
20230810,173800,382172023,928,928,928,928,0
20230810,173700,382172023,928,928,928,928,0
20230810,173600,382172023,928,928,928,928,0
20230810,173500,382172023,928,928,928,928,0
20230810,173400,382172023,928,928,928,928,0
20230810,173300,382172023,928,928,928,928,0
20230810,173200,382172023,928,928,928,928,0
20230810,173100,382172023,928,928,928,928,0
20230810,173000,382172023,928,928,928,928,0
20230810,172900,382172023,928,928,928,928,0
20230810,172800,382172023,928,928,928,928,0
20230810,172700,382172023,928,928,928,928,0
20230810,172600,382172023,928,928,928,928,0
20230810,172500,382172023,928,928,928,928,0
20230810,172400,382172023,928,928,928,928,0
20230810,172300,382172023,928,928,928,928,0
20230810,172200,382172023,928,928,928,928,0
20230810,172100,382172023,928,928,928,928,0
20230810,172000,382172023,928,928,928,928,0
20230810,171900,382172023,928,928,928,928,0
20230810,171800,382172023,928,928,928,928,0
20230810,171700,382172023,928,928,928,928,14214
20230810,171600,382172023,928,928,928,928,0
20230810,171500,382172023,928,928,928,928,0
20230810,171400,382172023,928,928,928,928,0
20230810,171300,382172023,928,928,928,928,0
20230810,171200,382172023,928,928,928,928,0
20230810,171100,382172023,928,928,928,928,0
20230810,171000,382172023,928,928,928,928,0
20230810,170900,382172023,928,928,928,928,0
20230810,170800,382172023,928,928,928,928,0
20230810,170700,382172023,928,928,928,928,0
20230810,170600,382172023,928,928,928,928,0
20230810,170500,382172023,928,928,928,928,0
20230810,170400,382172023,928,928,928,928,0
20230810,170300,382172023,928,928,928,928,0
20230810,170200,382172023,928,928,928,928,0
20230810,170100,382172023,928,928,928,928,0
20230810,170000,382172023,928,928,928,928,0
20230810,165900,382172023,928,928,928,928,0
20230810,165800,382172023,928,928,928,928,0
20230810,165700,382172023,928,928,928,928,0
20230810,165600,382172023,928,928,928,928,0
20230810,165500,382172023,928,928,928,928,0
20230810,165400,382172023,928,928,928,928,0
20230810,165300,382172023,928,928,928,928,0
20230810,165200,382172023,928,928,928,928,0
20230810,165100,382172023,928,928,928,928,0
20230810,165000,382172023,928,928,928,928,0
20230810,164900,382172023,928,928,928,928,0
20230810,164800,382172023,928,928,928,928,0
20230810,164700,382172023,928,928,928,928,14214
20230810,164600,382172023,928,928,928,928,0
20230810,164500,382172023,928,928,928,928,0
20230810,164400,382172023,928,928,928,928,0
20230810,164300,382172023,928,928,928,928,0
20230810,164200,382172023,928,928,928,928,0
20230810,164100,382172023,928,928,928,928,0
20230810,164000,382172023,928,928,928,928,0
20230810,163900,382172023,928,928,928,928,0
20230810,163800,382172023,928,928,928,928,0
20230810,163700,382172023,928,928,928,928,0
20230810,163600,382172023,928,928,928,928,0
20230810,163500,382172023,928,928,928,928,0
20230810,163400,382172023,928,928,928,928,0
20230810,163300,382172023,928,928,928,928,0
20230810,163200,382172023,928,928,928,928,0
20230810,163100,382172023,928,928,928,928,0
20230810,163000,382172023,928,928,928,928,0
20230810,162900,382172023,928,928,928,928,0
20230810,162800,382172023,928,928,928,928,0
20230810,162700,382172023,928,928,928,928,0
20230810,162600,382172023,928,928,928,928,0
20230810,162500,382172023,928,928,928,928,0
20230810,162400,382172023,928,928,928,928,0
20230810,162300,382172023,928,928,928,928,0
20230810,162200,382172023,928,928,928,928,0
20230810,162100,382172023,928,928,928,928,0
20230810,162000,382172023,928,928,928,928,0
20230810,161900,382172023,928,928,928,928,0
20230810,161800,382172023,928,928,928,928,0
20230810,161700,382172023,928,928,928,928,14214
20230810,161600,382172023,928,928,928,928,0
20230810,161500,382172023,928,928,928,928,0
20230810,161400,382172023,928,928,928,928,0
20230810,161300,382172023,928,928,928,928,0
20230810,161200,382172023,928,928,928,928,0
20230810,161100,382172023,928,928,928,928,0
20230810,161000,382172023,928,928,928,928,0
20230810,160900,382172023,928,928,928,928,0
20230810,160800,382172023,928,928,928,928,0
20230810,160700,382172023,928,928,928,928,0
20230810,160600,382172023,928,928,928,928,0
20230810,160500,382172023,928,928,928,928,0
20230810,160400,382172023,928,928,928,928,0
20230810,160300,382172023,928,928,928,928,0
20230810,160200,382172023,928,928,928,928,0
20230810,160100,382172023,928,928,928,928,0
20230810,160000,382172023,928,928,928,928,0
20230810,155900,382172023,928,928,928,928,0
20230810,155800,382172023,928,928,928,928,0
20230810,155700,382172023,928,928,928,928,0
20230810,155600,382172023,928,928,928,928,0
20230810,155500,382172023,928,928,928,928,0
20230810,155400,382172023,928,928,928,928,0
20230810,155300,382172023,928,928,928,928,0
20230810,155200,382172023,928,928,928,928,0
20230810,155100,382172023,928,928,928,928,0
20230810,155000,382172023,928,928,928,928,0
20230810,154900,382172023,928,928,928,928,0
20230810,154800,382172023,928,928,928,928,0
20230810,154700,382172023,928,928,928,928,14214
20230810,154600,382172023,928,928,928,928,0
20230810,154500,382172023,928,928,928,928,0
20230810,154400,382172023,928,928,928,928,0
20230810,154300,382172023,928,928,928,928,0
20230810,154200,382172023,928,928,928,928,0
20230810,154100,382172023,928,928,928,928,0
20230810,154000,382172023,928,928,928,928,0
20230810,153900,382172023,928,928,928,928,0
20230810,153800,382172023,928,928,928,928,0
20230810,153700,382172023,928,928,928,928,0
20230810,153600,382172023,928,928,928,928,0
20230810,153500,382172023,928,928,928,928,0
20230810,153400,382172023,928,928,928,928,0
20230810,153300,382172023,928,928,928,928,0
20230810,153200,382172023,928,928,928,928,0
20230810,153100,382172023,928,928,928,928,0
20230810,153000,382172023,928,928,928,928,14214
20230810,152900,368981431,925,925,925,925,0
20230810,152800,368981431,925,925,925,925,0
20230810,152700,368981431,925,925,925,925,0
20230810,152600,368981431,925,925,925,925,0
20230810,152500,368981431,925,925,925,925,0
20230810,152400,368981431,925,925,925,925,0
20230810,152300,368981431,925,925,925,925,0
20230810,152200,368981431,925,925,925,925,0
20230810,152100,368981431,925,925,925,925,0
20230810,152000,368981431,925,925,925,925,0
20230810,151900,368981431,925,924,925,924,1203
20230810,151800,367869756,924,924,924,924,2323
20230810,151700,365723304,923,920,923,920,2189
20230810,151600,363702956,920,921,923,920,2598
20230810,151500,361307703,920,920,920,920,3643
20230810,151400,357956143,921,920,921,920,62
20230810,151300,357899073,921,920,921,920,98
20230810,151200,357808883,920,920,920,920,176
20230810,151100,357646963,923,920,923,920,2330
20230810,151000,355502867,920,920,921,920,310
20230810,150900,355217637,922,920,922,920,167
20230810,150800,355063791,922,922,922,920,1710
20230810,150700,353487531,920,920,921,920,89
20230810,150600,353405621,920,921,922,920,241
20230810,150500,353183733,920,922,922,920,761
20230810,150400,352482155,920,920,921,920,129
20230810,150300,352363445,920,920,920,920,214
20230810,150200,352166565,920,921,922,920,589
20230810,150100,351624361,921,922,922,921,311
20230810,150000,351337830,921,921,921,921,94
20230810,145900,351251256,921,921,921,921,181
20230810,145800,351084555,921,921,922,921,298
20230810,145700,350809867,922,921,922,921,1323
20230810,145600,349590235,921,921,921,921,68
20230810,145500,349527607,921,921,921,921,33
20230810,145400,349497214,923,921,923,921,248
20230810,145300,349268729,921,920,921,920,130
20230810,145200,349149099,921,922,922,921,171
20230810,145100,348991579,920,922,922,920,343
20230810,145000,348675561,921,920,921,920,318
20230810,144900,348382971,920,920,921,920,3534
20230810,144800,345131611,920,920,920,920,176
20230810,144700,344969691,920,920,920,920,132
20230810,144600,344848251,920,920,921,920,74
20230810,144500,344780163,920,921,921,920,167
20230810,144400,344626500,921,920,921,920,190
20230810,144300,344451670,920,920,920,920,112
20230810,144200,344348630,920,921,921,920,131
20230810,144100,344228080,920,921,921,920,217
20230810,144000,344028398,921,921,921,920,81
20230810,143900,343953847,921,920,921,920,1264
20230810,143800,342790937,920,920,920,920,64
20230810,143700,342732057,920,922,923,920,91
20230810,143600,342648202,920,923,923,920,3214
20230810,143500,339682320,922,920,922,920,243
20230810,143400,339458432,920,920,920,920,178
20230810,143300,339294672,920,922,922,920,67
20230810,143200,339233028,920,921,921,920,5186
20230810,143100,334460426,921,921,921,921,99
20230810,143000,334369247,921,920,922,920,175
20230810,142900,334208183,920,921,922,920,259
20230810,142800,333969817,920,920,920,920,32
20230810,142700,333940377,920,920,920,920,4182
20230810,142600,330092937,923,920,924,920,107
20230810,142500,329994472,923,920,923,920,1189
20230810,142400,328897544,921,921,921,921,88
20230810,142300,328816496,921,922,922,921,203
20230810,142200,328629506,922,920,922,920,198
20230810,142100,328447286,920,920,922,920,2540
20230810,142000,326105796,920,920,920,920,94
20230810,141900,326019316,920,920,920,920,101
20230810,141800,325926396,920,920,920,920,113
20230810,141700,325822436,920,921,922,920,489
20230810,141600,325372466,920,920,920,920,313
20230810,141500,325084506,922,921,922,921,60
20230810,141400,325029216,920,920,920,920,1072
20230810,141300,324042976,920,920,920,920,65
20230810,141200,323983176,921,921,921,920,179
20230810,141100,323818384,921,920,921,920,95
20230810,141000,323730921,920,920,920,920,100
20230810,140900,323638921,920,920,922,920,1181
20230810,140800,322550401,921,920,921,920,127
20230810,140700,322433466,920,921,921,920,148
20230810,140600,322297256,921,920,921,920,292
20230810,140500,322028586,920,920,920,920,210
20230810,140400,321835386,919,919,920,919,4131
20230810,140300,318038967,919,919,919,919,174
20230810,140200,317879061,919,920,920,919,105
20230810,140100,317782559,919,919,919,919,64
20230810,140000,317723743,919,920,920,919,212
20230810,135900,317528914,919,919,920,919,127
20230810,135800,317412147,919,919,919,919,183
20230810,135700,317243970,919,919,919,919,85
20230810,135600,317165855,923,919,924,919,180
20230810,135500,317000354,918,918,924,918,242
20230810,135400,316777881,918,918,918,918,630
20230810,135300,316199541,918,918,918,918,1062
20230810,135200,315224625,918,919,919,918,198
20230810,135100,315042746,920,920,921,919,132
20230810,135000,314921319,919,919,919,919,68
20230810,134900,314858827,919,921,922,918,254
20230810,134800,314625491,918,918,918,918,32
20230810,134700,314596115,922,919,922,918,213
20230810,134600,314400433,919,918,919,918,129
20230810,134500,314281914,918,919,919,918,116
20230810,134400,314175410,923,918,923,918,137
20230810,134300,314049624,918,918,918,918,63
20230810,134200,313991790,918,918,919,918,262
20230810,134100,313751223,918,919,919,918,50
20230810,134000,313705305,919,919,919,919,212
20230810,133900,313510477,919,919,919,919,99
20230810,133800,313419496,919,919,920,919,319
20230810,133700,313126334,919,919,919,919,100
20230810,133600,313034434,920,920,920,920,154
20230810,133500,312892754,920,921,921,920,136
20230810,133400,312767530,921,921,921,921,69
20230810,133300,312703981,921,922,922,921,184
20230810,133200,312534364,923,923,924,923,164
20230810,133100,312382981,924,921,924,921,1328
20230810,133000,311156504,922,922,922,922,100
20230810,132900,311064304,921,920,921,920,234
20230810,132800,310848965,920,920,920,920,124
20230810,132700,310734885,920,919,920,919,211
20230810,132600,310540877,919,918,919,918,64
20230810,132500,310482093,921,918,922,918,138
20230810,132400,310355296,918,919,922,918,3522
20230810,132300,307121698,918,918,918,918,133
20230810,132200,306999604,918,919,919,918,213
20230810,132100,306804004,918,918,918,918,64
20230810,132000,306745252,918,918,918,918,181
20230810,131900,306579094,918,918,918,918,149
20230810,131800,306442312,918,918,919,918,1017
20230810,131700,305508676,918,918,918,918,100
20230810,131600,305416876,918,918,918,918,95
20230810,131500,305329666,918,918,918,918,201
20230810,131400,305145148,921,921,921,921,32
20230810,131300,305115676,923,918,923,918,532
20230810,131200,304625837,920,918,920,918,86
20230810,131100,304546859,919,919,919,919,1916
20230810,131000,302786055,919,919,919,919,128
20230810,130900,302668423,919,919,919,919,175
20230810,130800,302507598,920,919,920,919,124
20230810,130700,302393613,920,919,920,919,97
20230810,130600,302304469,920,920,920,919,253
20230810,130500,302071884,919,919,920,919,99
20230810,130400,301980901,919,919,919,918,1239
20230810,130300,300842404,919,917,919,917,133
20230810,130200,300720337,919,919,919,919,137
20230810,130100,300594434,920,919,920,917,154
20230810,130000,300453066,919,917,919,917,214
20230810,125900,300256818,917,918,919,917,3084
20230810,125800,297425716,918,918,918,918,148
20230810,125700,297289852,918,918,918,918,229
20230810,125600,297079630,919,919,919,919,52
20230810,125500,297031842,919,918,919,918,287
20230810,125400,296768328,918,920,920,918,5836
20230810,125300,291401321,920,920,920,920,133
20230810,125200,291278961,921,921,921,920,189
20230810,125100,291105040,921,921,921,921,1750
20230810,125000,289493290,921,921,921,921,53
20230810,124900,289444477,921,921,921,921,250
20230810,124800,289214227,921,920,921,920,551
20230810,124700,288707104,920,920,920,920,21
20230810,124600,288687784,920,920,923,920,163
20230810,124500,288537734,920,920,920,920,83
20230810,124400,288461374,920,920,920,920,196
20230810,124300,288281054,920,920,920,920,52
20230810,124200,288233214,920,920,920,920,164
20230810,124100,288082334,920,920,920,920,52
20230810,124000,288034494,920,920,920,920,22
20230810,123900,288014254,920,920,920,920,133
20230810,123800,287891894,920,920,920,920,21
20230810,123700,287872574,920,920,920,920,170
20230810,123600,287716174,920,920,920,920,53
20230810,123500,287667414,921,920,921,920,205
20230810,123400,287478813,920,920,920,920,61
20230810,123300,287422693,920,920,920,920,143
20230810,123200,287291133,920,920,920,920,2031
20230810,123100,285422613,921,921,921,921,40
20230810,123000,285385773,921,921,921,921,173
20230810,122900,285226440,921,921,921,921,42
20230810,122800,285187758,921,921,921,921,179
20230810,122700,285022899,921,921,921,921,47
20230810,122600,284979612,921,921,921,921,222
20230810,122500,284775150,920,920,921,920,58
20230810,122400,284721779,920,920,920,920,173
20230810,122300,284562619,920,920,920,920,15
20230810,122200,284548819,920,918,920,918,32
20230810,122100,284519412,918,918,918,918,158
20230810,122000,284374368,918,918,918,918,30
20230810,121900,284346828,918,918,919,918,182
20230810,121800,284179743,918,918,918,918,62
20230810,121700,284122827,918,919,919,918,165
20230810,121600,283971254,919,919,919,919,2049
20230810,121500,282088223,919,919,919,919,173
20230810,121400,281929236,919,919,919,919,48
20230810,121300,281885124,919,919,919,919,30
20230810,121200,281857554,919,919,919,919,158
20230810,121100,281712352,919,918,919,918,99
20230810,121000,281621386,918,918,918,918,159
20230810,120900,281475424,918,918,918,918,108
20230810,120800,281376280,918,918,918,918,192
20230810,120700,281200024,918,918,918,918,46
20230810,120600,281157796,919,919,919,919,75
20230810,120500,281088871,919,919,919,919,62
20230810,120400,281031893,919,919,919,918,546
20230810,120300,280530199,919,920,920,919,113
20230810,120200,280426351,923,919,923,919,90
20230810,120100,280343588,919,919,919,919,189
20230810,120000,280169897,919,919,920,919,108
20230810,115900,280070643,919,919,919,919,128
20230810,115800,279953011,919,919,919,919,31
20230810,115700,279924522,920,920,920,920,175
20230810,115600,279763522,920,920,920,920,76
20230810,115500,279693602,920,920,920,920,26
20230810,115400,279669682,920,920,920,920,128
20230810,115300,279551922,923,920,923,920,126
20230810,115200,279435872,920,920,920,920,143
20230810,115100,279304312,920,921,921,920,32
20230810,115000,279274871,920,921,921,920,100
20230810,114900,279182802,922,922,922,922,105
20230810,114800,279085992,922,922,922,922,143
20230810,114700,278954146,922,922,922,922,52
20230810,114600,278906202,922,921,922,921,32
20230810,114500,278876729,922,922,922,920,142
20230810,114400,278746029,922,922,922,922,0
20230810,114300,278746029,922,923,923,922,61
20230810,114200,278689757,923,923,923,922,57
20230810,114100,278637177,923,920,923,920,117
20230810,114000,278529522,924,922,924,922,66
20230810,113900,278468628,923,920,923,920,118
20230810,113800,278360050,923,924,925,923,39
20230810,113700,278324014,925,921,925,920,1146
20230810,113600,277269404,921,923,923,921,530
20230810,113500,276780285,923,922,923,921,5127
20230810,113400,272055110,923,923,924,923,18
20230810,113300,272038495,924,925,925,924,2017
20230810,113200,270174770,926,925,926,925,510
20230810,113100,269703013,925,925,925,925,31
20230810,113000,269674338,925,925,925,925,374
20230810,112900,269328388,925,925,925,925,343
20230810,112800,269011113,925,925,925,925,32
20230810,112700,268981513,925,925,925,925,31
20230810,112600,268952838,925,925,925,925,539
20230810,112500,268454263,925,924,925,924,3304
20230810,112400,265398094,923,924,924,923,257
20230810,112300,265160766,925,926,926,925,35
20230810,112200,265128387,925,925,925,924,551
20230810,112100,264618743,925,925,925,925,3428
20230810,112000,261447843,924,924,924,924,9071
20230810,111900,253066239,923,923,923,923,11500
20230810,111800,242451739,923,923,923,923,10100
20230810,111700,233129439,922,922,922,922,500
20230810,111600,232668439,922,922,922,922,1500
20230810,111500,231285439,922,922,922,922,0
20230810,111400,231285439,922,922,922,922,100
20230810,111300,231193239,923,923,923,923,0
20230810,111200,231193239,923,923,923,923,4327
20230810,111100,227199418,923,923,923,923,0
20230810,111000,227199418,923,923,923,923,150
20230810,110900,227060968,923,923,923,923,1
20230810,110800,227060045,923,920,923,920,30
20230810,110700,227032376,924,924,924,924,1
20230810,110600,227031452,921,924,924,921,2
20230810,110500,227029607,923,923,923,923,1557
20230810,110400,225592496,923,921,923,921,33849
20230810,110300,194401181,921,921,921,921,5000
20230810,110200,189796181,921,921,921,921,2571
20230810,110100,187428290,921,921,921,921,729
20230810,110000,186756881,922,922,922,922,0
20230810,105900,186756881,922,920,922,918,12511
20230810,105800,175247084,919,919,919,919,1327
20230810,105700,174027571,919,919,919,919,0
20230810,105600,174027571,919,919,919,919,570
20230810,105500,173503741,919,919,919,919,0
20230810,105400,173503741,919,919,919,919,0
20230810,105300,173503741,919,919,919,919,0
20230810,105200,173503741,919,919,919,919,33
20230810,105100,173473414,920,920,920,920,0
20230810,105000,173473414,920,920,920,920,0
20230810,104900,173473414,920,920,920,920,0
20230810,104800,173473414,920,920,920,920,0
20230810,104700,173473414,920,920,920,920,0
20230810,104600,173473414,920,920,920,920,0
20230810,104500,173473414,920,920,920,920,0
20230810,104400,173473414,920,920,920,920,0
20230810,104300,173473414,920,920,920,920,0
20230810,104200,173473414,920,920,920,920,1050
20230810,104100,172507414,920,919,920,919,652
20230810,104000,171908224,919,919,919,919,0
20230810,103900,171908224,919,919,919,919,4
20230810,103800,171904548,920,920,920,920,0
20230810,103700,171904548,920,920,920,920,63
20230810,103600,171846588,920,920,920,920,60
20230810,103500,171791388,920,920,920,914,14484
20230810,103400,158552160,915,916,916,915,7000
20230810,103300,152144498,920,920,920,920,0
20230810,103200,152144498,920,920,920,920,10
20230810,103100,152135298,921,917,921,915,10038
20230810,103000,142945619,921,921,921,921,0
20230810,102900,142945619,921,921,921,921,0
20230810,102800,142945619,921,921,921,921,542
20230810,102700,142446437,921,921,921,921,0
20230810,102600,142446437,921,919,921,919,29386
20230810,102500,115388459,921,921,921,921,0
20230810,102400,115388459,921,921,921,921,0
20230810,102300,115388459,921,921,921,921,0
20230810,102200,115388459,921,921,921,921,0
20230810,102100,115388459,921,921,921,921,4
20230810,102000,115384775,918,918,918,918,0
20230810,101900,115384775,918,918,918,918,0
20230810,101800,115384775,918,918,918,918,0
20230810,101700,115384775,918,918,918,918,502
20230810,101600,114923939,922,922,922,922,0
20230810,101500,114923939,922,922,922,922,0
20230810,101400,114923939,922,918,922,918,397
20230810,101300,114558403,918,919,919,918,1708
20230810,101200,112989765,919,921,921,919,1751
20230810,101100,111380588,919,922,922,919,231
20230810,101000,111168287,919,921,922,919,40005
20230810,100900,74342298,921,921,921,921,1318
20230810,100800,73128420,922,922,922,922,2
20230810,100700,73126576,922,922,922,922,111
20230810,100600,73024234,922,922,922,922,0
20230810,100500,73024234,922,922,922,922,0
20230810,100400,73024234,922,922,922,922,1000
20230810,100300,72102234,921,921,921,921,100
20230810,100200,72010134,921,921,921,921,9
20230810,100100,72001845,923,923,923,923,1
20230810,100000,72000922,923,923,923,923,1
20230810,095900,71999999,923,922,923,922,495
20230810,095800,71543505,923,922,923,920,1396
20230810,095700,70256509,922,922,922,922,0
20230810,095600,70256509,922,922,922,922,501
20230810,095500,69794587,922,919,922,919,12870
20230810,095400,57943798,919,919,919,919,900
20230810,095300,57116698,919,918,919,918,5588
20230810,095200,51986912,918,916,918,916,5020
20230810,095100,47388552,918,918,918,918,0
20230810,095000,47388552,918,918,918,918,0
20230810,094900,47388552,918,918,918,918,0
20230810,094800,47388552,918,917,918,914,5001
20230810,094700,42816223,918,918,918,918,0
20230810,094600,42816223,918,918,918,918,206
20230810,094500,42627115,920,920,920,920,5665
20230810,094400,37415315,921,921,921,921,0
20230810,094300,37415315,921,921,921,921,0
20230810,094200,37415315,921,921,921,921,2
20230810,094100,37413473,921,921,921,921,0
20230810,094000,37413473,921,920,921,920,11
20230810,093900,37403351,919,920,920,919,1417
20230810,093800,36101123,920,921,921,920,2
20230810,093700,36099282,920,919,920,919,1909
20230810,093600,34343007,919,916,919,916,6870
20230810,093500,28044772,916,915,916,915,509
20230810,093400,27579028,915,916,916,915,918
20230810,093300,26739040,915,916,916,915,53
20230810,093200,26690544,916,916,916,916,1
20230810,093100,26689628,914,914,914,914,20
20230810,093000,26671348,914,914,914,914,30
20230810,092900,26643928,914,916,916,914,105
20230810,092800,26547758,916,916,916,916,900
20230810,092700,25723358,916,915,916,915,900
20230810,092600,24898978,916,916,916,916,0
20230810,092500,24898978,916,916,916,916,0
20230810,092400,24898978,916,916,916,916,4
20230810,092300,24895314,914,914,914,914,0
20230810,092200,24895314,914,914,914,914,0
20230810,092100,24895314,914,914,914,914,587
20230810,092000,24358796,914,914,914,914,1
20230810,091900,24357882,914,916,916,914,675
20230810,091800,23739610,916,915,916,913,2737
20230810,091700,21237107,916,916,916,916,4
20230810,091600,21233443,915,915,915,915,300
20230810,091500,20958943,915,916,916,915,565
20230810,091400,20441463,915,915,915,915,0
20230810,091300,20441463,915,915,915,915,10
20230810,091200,20432313,915,915,915,915,700
20230810,091100,19791813,914,915,915,914,2001
20230810,091000,17961898,915,915,915,915,0
20230810,090900,17961898,915,917,918,915,650
20230810,090800,17365990,918,918,918,918,0
20230810,090700,17365990,918,918,918,918,500
20230810,090600,16906990,918,915,918,915,18
20230810,090500,16890473,914,914,914,914,5819
20230810,090400,11571907,914,914,914,914,1
20230810,090300,11570993,916,916,916,916,5210
20230810,090200,6798633,916,915,916,915,2
20230810,090100,6796802,915,915,915,915,0
20230810,090000,6796802,915,917,917,915,7412