stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184800,288532703,918,918,918,918,1869
20230814,184700,288532703,918,918,918,918,0
20230814,184600,288532703,918,918,918,918,0
20230814,184500,288532703,918,918,918,918,0
20230814,184400,288532703,918,918,918,918,0
20230814,184300,288532703,918,918,918,918,0
20230814,184200,288532703,918,918,918,918,0
20230814,184100,288532703,918,918,918,918,0
20230814,184000,288532703,918,918,918,918,0
20230814,183900,288532703,918,918,918,918,0
20230814,183800,288532703,918,918,918,918,0
20230814,183700,288532703,918,918,918,918,0
20230814,183600,288532703,918,918,918,918,0
20230814,183500,288532703,918,918,918,918,0
20230814,183400,288532703,918,918,918,918,0
20230814,183300,288532703,918,918,918,918,0
20230814,183200,288532703,918,918,918,918,0
20230814,183100,288532703,918,918,918,918,0
20230814,183000,288532703,918,918,918,918,0
20230814,182900,288532703,918,918,918,918,0
20230814,182800,288532703,918,918,918,918,0
20230814,182700,288532703,918,918,918,918,0
20230814,182600,288532703,918,918,918,918,0
20230814,182500,288532703,918,918,918,918,0
20230814,182400,288532703,918,918,918,918,0
20230814,182300,288532703,918,918,918,918,0
20230814,182200,288532703,918,918,918,918,0
20230814,182100,288532703,918,918,918,918,0
20230814,182000,288532703,918,918,918,918,0
20230814,181900,288532703,918,918,918,918,0
20230814,181800,288532703,918,918,918,918,1869
20230814,181700,288532703,918,918,918,918,0
20230814,181600,288532703,918,918,918,918,0
20230814,181500,288532703,918,918,918,918,0
20230814,181400,288532703,918,918,918,918,0
20230814,181300,288532703,918,918,918,918,0
20230814,181200,288532703,918,918,918,918,0
20230814,181100,288532703,918,918,918,918,0
20230814,181000,288532703,918,918,918,918,0
20230814,180900,288532703,918,918,918,918,0
20230814,180800,288532703,918,918,918,918,0
20230814,180700,288532703,918,918,918,918,0
20230814,180600,288532703,918,918,918,918,0
20230814,180500,288532703,918,918,918,918,0
20230814,180400,288532703,918,918,918,918,0
20230814,180300,288532703,918,918,918,918,0
20230814,180200,288532703,918,918,918,918,0
20230814,180100,288532703,918,918,918,918,0
20230814,180000,288532703,918,918,918,918,0
20230814,175900,288532703,918,918,918,918,0
20230814,175800,288532703,918,918,918,918,0
20230814,175700,288532703,918,918,918,918,0
20230814,175600,288532703,918,918,918,918,0
20230814,175500,288532703,918,918,918,918,0
20230814,175400,288532703,918,918,918,918,0
20230814,175300,288532703,918,918,918,918,0
20230814,175200,288532703,918,918,918,918,0
20230814,175100,288532703,918,918,918,918,0
20230814,175000,288532703,918,918,918,918,0
20230814,174900,288532703,918,918,918,918,0
20230814,174800,288532703,918,918,918,918,1869
20230814,174700,288532703,918,918,918,918,0
20230814,174600,288532703,918,918,918,918,0
20230814,174500,288532703,918,918,918,918,0
20230814,174400,288532703,918,918,918,918,0
20230814,174300,288532703,918,918,918,918,0
20230814,174200,288532703,918,918,918,918,0
20230814,174100,288532703,918,918,918,918,0
20230814,174000,288532703,918,918,918,918,0
20230814,173900,288532703,918,918,918,918,0
20230814,173800,288532703,918,918,918,918,0
20230814,173700,288532703,918,918,918,918,0
20230814,173600,288532703,918,918,918,918,0
20230814,173500,288532703,918,918,918,918,0
20230814,173400,288532703,918,918,918,918,0
20230814,173300,288532703,918,918,918,918,0
20230814,173200,288532703,918,918,918,918,0
20230814,173100,288532703,918,918,918,918,0
20230814,173000,288532703,918,918,918,918,0
20230814,172900,288532703,918,918,918,918,0
20230814,172800,288532703,918,918,918,918,0
20230814,172700,288532703,918,918,918,918,0
20230814,172600,288532703,918,918,918,918,0
20230814,172500,288532703,918,918,918,918,0
20230814,172400,288532703,918,918,918,918,0
20230814,172300,288532703,918,918,918,918,0
20230814,172200,288532703,918,918,918,918,0
20230814,172100,288532703,918,918,918,918,0
20230814,172000,288532703,918,918,918,918,0
20230814,171900,288532703,918,918,918,918,0
20230814,171800,288532703,918,918,918,918,1869
20230814,171700,288532703,918,918,918,918,0
20230814,171600,288532703,918,918,918,918,0
20230814,171500,288532703,918,918,918,918,0
20230814,171400,288532703,918,918,918,918,0
20230814,171300,288532703,918,918,918,918,0
20230814,171200,288532703,918,918,918,918,0
20230814,171100,288532703,918,918,918,918,0
20230814,171000,288532703,918,918,918,918,0
20230814,170900,288532703,918,918,918,918,0
20230814,170800,288532703,918,918,918,918,0
20230814,170700,288532703,918,918,918,918,0
20230814,170600,288532703,918,918,918,918,0
20230814,170500,288532703,918,918,918,918,0
20230814,170400,288532703,918,918,918,918,0
20230814,170300,288532703,918,918,918,918,0
20230814,170200,288532703,918,918,918,918,0
20230814,170100,288532703,918,918,918,918,0
20230814,170000,288532703,918,918,918,918,0
20230814,165900,288532703,918,918,918,918,0
20230814,165800,288532703,918,918,918,918,0
20230814,165700,288532703,918,918,918,918,0
20230814,165600,288532703,918,918,918,918,0
20230814,165500,288532703,918,918,918,918,0
20230814,165400,288532703,918,918,918,918,0
20230814,165300,288532703,918,918,918,918,0
20230814,165200,288532703,918,918,918,918,0
20230814,165100,288532703,918,918,918,918,0
20230814,165000,288532703,918,918,918,918,0
20230814,164900,288532703,918,918,918,918,0
20230814,164800,288532703,918,918,918,918,1869
20230814,164700,288532703,918,918,918,918,0
20230814,164600,288532703,918,918,918,918,0
20230814,164500,288532703,918,918,918,918,0
20230814,164400,288532703,918,918,918,918,0
20230814,164300,288532703,918,918,918,918,0
20230814,164200,288532703,918,918,918,918,0
20230814,164100,288532703,918,918,918,918,0
20230814,164000,288532703,918,918,918,918,0
20230814,163900,288532703,918,918,918,918,0
20230814,163800,288532703,918,918,918,918,0
20230814,163700,288532703,918,918,918,918,0
20230814,163600,288532703,918,918,918,918,0
20230814,163500,288532703,918,918,918,918,0
20230814,163400,288532703,918,918,918,918,0
20230814,163300,288532703,918,918,918,918,0
20230814,163200,288532703,918,918,918,918,0
20230814,163100,288532703,918,918,918,918,0
20230814,163000,288532703,918,918,918,918,0
20230814,162900,288532703,918,918,918,918,0
20230814,162800,288532703,918,918,918,918,0
20230814,162700,288532703,918,918,918,918,0
20230814,162600,288532703,918,918,918,918,0
20230814,162500,288532703,918,918,918,918,0
20230814,162400,288532703,918,918,918,918,0
20230814,162300,288532703,918,918,918,918,0
20230814,162200,288532703,918,918,918,918,0
20230814,162100,288532703,918,918,918,918,0
20230814,162000,288532703,918,918,918,918,0
20230814,161900,288532703,918,918,918,918,0
20230814,161800,288532703,918,918,918,918,1869
20230814,161700,288532703,918,918,918,918,0
20230814,161600,288532703,918,918,918,918,0
20230814,161500,288532703,918,918,918,918,0
20230814,161400,288532703,918,918,918,918,0
20230814,161300,288532703,918,918,918,918,0
20230814,161200,288532703,918,918,918,918,0
20230814,161100,288532703,918,918,918,918,0
20230814,161000,288532703,918,918,918,918,0
20230814,160900,288532703,918,918,918,918,0
20230814,160800,288532703,918,918,918,918,0
20230814,160700,288532703,918,918,918,918,0
20230814,160600,288532703,918,918,918,918,0
20230814,160500,288532703,918,918,918,918,0
20230814,160400,288532703,918,918,918,918,0
20230814,160300,288532703,918,918,918,918,0
20230814,160200,288532703,918,918,918,918,0
20230814,160100,288532703,918,918,918,918,0
20230814,160000,288532703,918,918,918,918,0
20230814,155900,288532703,918,918,918,918,0
20230814,155800,288532703,918,918,918,918,0
20230814,155700,288532703,918,918,918,918,0
20230814,155600,288532703,918,918,918,918,0
20230814,155500,288532703,918,918,918,918,0
20230814,155400,288532703,918,918,918,918,0
20230814,155300,288532703,918,918,918,918,0
20230814,155200,288532703,918,918,918,918,0
20230814,155100,288532703,918,918,918,918,0
20230814,155000,288532703,918,918,918,918,0
20230814,154900,288532703,918,918,918,918,0
20230814,154800,288532703,918,918,918,918,1869
20230814,154700,288532703,918,918,918,918,0
20230814,154600,288532703,918,918,918,918,0
20230814,154500,288532703,918,918,918,918,0
20230814,154400,288532703,918,918,918,918,0
20230814,154300,288532703,918,918,918,918,0
20230814,154200,288532703,918,918,918,918,0
20230814,154100,288532703,918,918,918,918,0
20230814,154000,288532703,918,918,918,918,0
20230814,153900,288532703,918,918,918,918,0
20230814,153800,288532703,918,918,918,918,0
20230814,153700,288532703,918,918,918,918,0
20230814,153600,288532703,918,918,918,918,0
20230814,153500,288532703,918,918,918,918,0
20230814,153400,288532703,918,918,918,918,0
20230814,153300,288532703,918,918,918,918,0
20230814,153200,288532703,918,918,918,918,0
20230814,153100,288532703,918,918,918,918,0
20230814,153000,288532703,918,918,918,918,1869
20230814,152900,286816961,916,916,916,916,0
20230814,152800,286816961,916,916,916,916,0
20230814,152700,286816961,916,916,916,916,0
20230814,152600,286816961,916,916,916,916,0
20230814,152500,286816961,916,916,916,916,0
20230814,152400,286816961,916,916,916,916,0
20230814,152300,286816961,916,916,916,916,0
20230814,152200,286816961,916,916,916,916,0
20230814,152100,286816961,916,916,916,916,0
20230814,152000,286816961,916,916,916,916,0
20230814,151900,286816961,916,914,916,914,575
20230814,151800,286291309,915,915,915,915,107
20230814,151700,286193404,915,914,915,914,357
20230814,151600,285866750,914,915,915,914,4670
20230814,151500,281598349,915,915,915,915,0
20230814,151400,281598349,915,915,915,915,360
20230814,151300,281268949,915,915,915,915,0
20230814,151200,281268949,915,915,915,915,0
20230814,151100,281268949,915,915,915,915,0
20230814,151000,281268949,915,915,915,915,0
20230814,150900,281268949,915,915,915,915,283
20230814,150800,281010004,915,915,915,915,218
20230814,150700,280810534,915,913,915,913,887
20230814,150600,280000701,913,913,913,913,765
20230814,150500,279302256,913,913,913,913,0
20230814,150400,279302256,913,914,914,913,2227
20230814,150300,277268913,914,914,914,914,100
20230814,150200,277177513,914,914,914,914,0
20230814,150100,277177513,914,914,914,914,43
20230814,150000,277138211,914,914,914,914,0
20230814,145900,277138211,914,914,914,914,38
20230814,145800,277103479,914,914,914,914,36
20230814,145700,277070575,913,913,913,913,150
20230814,145600,276933625,913,913,913,913,0
20230814,145500,276933625,913,914,914,913,39
20230814,145400,276898017,913,914,914,913,706
20230814,145300,276252735,914,914,914,914,0
20230814,145200,276252735,914,914,914,914,4473
20230814,145100,272164413,913,913,913,913,38
20230814,145000,272129719,914,914,914,914,0
20230814,144900,272129719,914,914,914,914,0
20230814,144800,272129719,914,914,914,914,30
20230814,144700,272102299,913,913,913,913,52
20230814,144600,272054823,913,913,913,913,0
20230814,144500,272054823,913,913,913,913,0
20230814,144400,272054823,913,913,913,913,0
20230814,144300,272054823,913,913,913,913,0
20230814,144200,272054823,913,914,914,913,39
20230814,144100,272019215,914,914,914,914,860
20230814,144000,271233175,914,914,914,914,0
20230814,143900,271233175,914,914,914,914,0
20230814,143800,271233175,914,914,914,914,38
20230814,143700,271198443,914,914,914,914,2
20230814,143600,271196615,915,915,915,915,0
20230814,143500,271196615,915,915,915,915,1
20230814,143400,271195700,913,914,915,913,593
20230814,143300,270653313,914,914,914,914,68
20230814,143200,270591161,915,915,915,915,4
20230814,143100,270587501,915,915,915,915,9
20230814,143000,270579266,914,914,914,914,38
20230814,142900,270544534,915,915,915,915,320
20230814,142800,270251734,914,914,914,914,0
20230814,142700,270251734,914,914,914,914,0
20230814,142600,270251734,914,914,914,914,0
20230814,142500,270251734,914,914,914,914,38
20230814,142400,270217002,915,915,915,915,2545
20230814,142300,267888327,915,915,916,915,272
20230814,142200,267639445,916,915,916,915,365
20230814,142100,267305290,915,913,915,913,88
20230814,142000,267224846,915,915,915,915,0
20230814,141900,267224846,915,915,915,915,0
20230814,141800,267224846,915,915,915,915,215
20230814,141700,267028121,915,912,915,912,488
20230814,141600,266581715,912,912,912,912,0
20230814,141500,266581715,912,912,912,912,1
20230814,141400,266580803,911,911,911,911,0
20230814,141300,266580803,911,911,911,911,0
20230814,141200,266580803,911,911,911,911,38
20230814,141100,266546185,916,916,916,916,298
20230814,141000,266273217,916,916,916,916,102
20230814,140900,266179785,916,913,916,910,19560
20230814,140800,248352444,913,914,914,913,121
20230814,140700,248241888,914,914,914,914,0
20230814,140600,248241888,914,914,914,914,0
20230814,140500,248241888,914,913,914,913,20
20230814,140400,248223618,913,913,913,913,38
20230814,140300,248188924,913,913,913,913,0
20230814,140200,248188924,913,913,913,913,0
20230814,140100,248188924,913,913,913,913,0
20230814,140000,248188924,913,913,913,913,38
20230814,135900,248154230,914,914,914,914,0
20230814,135800,248154230,914,914,914,914,3
20230814,135700,248151488,913,913,913,913,0
20230814,135600,248151488,913,913,913,913,0
20230814,135500,248151488,913,913,913,913,38
20230814,135400,248116794,914,914,914,914,100
20230814,135300,248025394,914,914,914,914,0
20230814,135200,248025394,914,914,914,914,10050
20230814,135100,238839694,914,914,914,914,8100
20230814,135000,231436294,914,914,914,914,4762
20230814,134900,227083826,914,914,914,914,0
20230814,134800,227083826,914,914,914,914,0
20230814,134700,227083826,914,914,914,914,38
20230814,134600,227049094,915,915,915,915,2
20230814,134500,227047264,915,915,915,915,1
20230814,134400,227046349,914,914,914,914,0
20230814,134300,227046349,914,914,914,914,38
20230814,134200,227011617,915,915,915,915,0
20230814,134100,227011617,915,915,915,915,1
20230814,134000,227010702,914,914,914,914,0
20230814,133900,227010702,914,914,914,914,0
20230814,133800,227010702,914,914,914,914,87
20230814,133700,226931184,915,915,915,915,0
20230814,133600,226931184,915,915,915,915,1
20230814,133500,226930269,914,914,914,914,17213
20230814,133400,211197587,914,914,914,914,658
20230814,133300,210596175,914,914,914,914,0
20230814,133200,210596175,914,914,914,914,0
20230814,133100,210596175,914,914,914,914,150
20230814,133000,210459075,915,914,915,914,919
20230814,132900,209618228,914,914,914,914,0
20230814,132800,209618228,914,914,914,914,0
20230814,132700,209618228,914,914,914,914,26
20230814,132600,209594464,914,914,914,914,0
20230814,132500,209594464,914,914,914,914,38
20230814,132400,209559732,915,915,915,915,1
20230814,132300,209558817,914,914,914,914,0
20230814,132200,209558817,914,914,914,914,115
20230814,132100,209453707,913,913,913,913,38
20230814,132000,209419013,915,915,915,915,1
20230814,131900,209418098,914,914,914,914,1031
20230814,131800,208475764,915,915,915,915,0
20230814,131700,208475764,915,916,916,915,3391
20230814,131600,205372939,916,916,916,916,0
20230814,131500,205372939,916,916,916,916,1
20230814,131400,205372023,916,916,916,916,1
20230814,131300,205371107,915,915,915,915,38
20230814,131200,205336337,915,915,915,915,0
20230814,131100,205336337,915,915,915,915,101
20230814,131000,205243922,915,915,915,915,520
20230814,130900,204768122,915,915,915,915,380
20230814,130800,204420422,914,914,914,914,38
20230814,130700,204385690,915,915,915,915,0
20230814,130600,204385690,915,915,915,915,304
20230814,130500,204107530,914,914,914,914,0
20230814,130400,204107530,914,914,914,914,38
20230814,130300,204072798,915,915,915,915,132
20230814,130200,203952018,915,915,915,915,0
20230814,130100,203952018,915,915,915,915,0
20230814,130000,203952018,915,914,915,914,88
20230814,125900,203871536,914,914,914,914,0
20230814,125800,203871536,914,914,914,914,0
20230814,125700,203871536,914,914,914,914,20
20230814,125600,203853256,915,914,915,914,92
20230814,125500,203769114,915,915,915,915,3
20230814,125400,203766369,914,914,914,914,414
20230814,125300,203387973,914,915,915,914,137
20230814,125200,203262677,915,915,915,915,1
20230814,125100,203261762,915,915,915,915,39
20230814,125000,203226077,915,915,915,915,0
20230814,124900,203226077,915,915,915,915,0
20230814,124800,203226077,915,915,915,915,0
20230814,124700,203226077,915,915,915,915,38
20230814,124600,203191307,915,915,915,915,0
20230814,124500,203191307,915,915,915,915,383
20230814,124400,202840862,915,914,915,914,279
20230814,124300,202585677,914,914,914,914,38
20230814,124200,202550945,915,915,915,915,0
20230814,124100,202550945,915,915,915,915,3
20230814,124000,202548200,914,914,914,914,0
20230814,123900,202548200,914,914,914,914,0
20230814,123800,202548200,914,914,914,914,38
20230814,123700,202513468,915,915,915,915,105
20230814,123600,202417393,914,914,914,914,0
20230814,123500,202417393,914,914,914,914,0
20230814,123400,202417393,914,914,914,914,238
20230814,123300,202199861,914,914,914,914,0
20230814,123200,202199861,914,914,914,914,906
20230814,123100,201371777,915,915,915,915,2330
20230814,123000,199239827,915,915,915,915,38
20230814,122900,199205057,915,916,916,915,6049
20230814,122800,193669860,916,916,916,916,0
20230814,122700,193669860,916,916,916,916,100
20230814,122600,193578260,916,916,916,916,538
20230814,122500,193085452,917,917,917,917,1
20230814,122400,193084535,917,917,917,917,2
20230814,122300,193082701,916,916,916,916,56
20230814,122200,193031405,916,916,916,916,30
20230814,122100,193003925,915,915,915,915,38
20230814,122000,192969155,916,916,916,916,101
20230814,121900,192876639,915,915,915,915,0
20230814,121800,192876639,915,915,915,915,0
20230814,121700,192876639,915,915,915,915,65
20230814,121600,192817164,914,914,914,914,100
20230814,121500,192725764,914,914,914,914,113
20230814,121400,192622482,915,915,915,915,0
20230814,121300,192622482,915,915,915,915,11
20230814,121200,192612417,915,915,915,915,1298
20230814,121100,191424747,913,913,913,913,0
20230814,121000,191424747,913,913,913,913,1048
20230814,120900,190467923,913,913,913,913,38
20230814,120800,190433229,914,914,914,914,10
20230814,120700,190424089,914,914,914,914,23
20230814,120600,190403067,914,914,914,914,10
20230814,120500,190393927,914,914,914,914,1223
20230814,120400,189276105,914,914,914,914,38
20230814,120300,189241373,914,914,914,914,0
20230814,120200,189241373,914,914,914,914,0
20230814,120100,189241373,914,914,914,914,0
20230814,120000,189241373,914,914,914,914,1038
20230814,115900,188292641,914,914,914,914,0
20230814,115800,188292641,914,914,914,914,0
20230814,115700,188292641,914,914,914,914,0
20230814,115600,188292641,914,914,914,914,38
20230814,115500,188257909,914,914,914,914,0
20230814,115400,188257909,914,914,914,914,110
20230814,115300,188157369,915,915,915,915,0
20230814,115200,188157369,915,915,915,915,50
20230814,115100,188111619,915,915,915,914,89
20230814,115000,188030222,914,914,914,914,0
20230814,114900,188030222,914,914,914,914,0
20230814,114800,188030222,914,914,914,914,0
20230814,114700,188030222,914,914,914,914,38
20230814,114600,187995490,915,915,915,915,1
20230814,114500,187994575,914,914,914,914,0
20230814,114400,187994575,914,914,914,914,0
20230814,114300,187994575,914,915,915,914,40
20230814,114200,187958013,914,914,914,914,40
20230814,114100,187921453,915,915,915,915,0
20230814,114000,187921453,915,915,915,915,4580
20230814,113900,183730753,915,915,915,915,39
20230814,113800,183695068,914,914,914,914,0
20230814,113700,183695068,914,914,914,914,0
20230814,113600,183695068,914,914,914,914,0
20230814,113500,183695068,914,914,914,914,0
20230814,113400,183695068,914,914,914,914,38
20230814,113300,183660336,914,914,914,914,41
20230814,113200,183622862,914,914,914,914,0
20230814,113100,183622862,914,914,914,914,37
20230814,113000,183589044,916,917,917,916,46
20230814,112900,183546863,917,917,917,917,0
20230814,112800,183546863,917,914,917,914,6
20230814,112700,183541376,916,916,916,916,100
20230814,112600,183449776,914,914,914,914,38
20230814,112500,183415044,915,915,915,915,0
20230814,112400,183415044,915,915,915,915,2186
20230814,112300,181414854,915,915,915,915,8
20230814,112200,181407534,915,914,915,914,1887
20230814,112100,179682815,914,914,914,914,38
20230814,112000,179648083,914,915,915,914,11069
20230814,111900,169530941,914,914,914,914,8060
20230814,111800,162164101,914,914,914,914,0
20230814,111700,162164101,914,915,915,914,538
20230814,111600,161671869,915,916,916,915,20747
20230814,111500,142683455,916,916,916,916,10
20230814,111400,142674295,916,916,916,916,203
20230814,111300,142488347,916,917,917,916,61
20230814,111200,142432470,916,916,916,916,22
20230814,111100,142412318,916,916,917,916,553
20230814,111000,141905230,916,916,916,916,60
20230814,110900,141850270,916,916,917,916,456
20230814,110800,141432214,916,916,916,916,1200
20230814,110700,140333014,916,916,916,916,0
20230814,110600,140333014,916,916,916,916,1
20230814,110500,140332098,916,916,916,916,0
20230814,110400,140332098,916,916,916,916,38
20230814,110300,140297290,917,917,917,917,0
20230814,110200,140297290,917,917,917,917,0
20230814,110100,140297290,917,917,917,917,1
20230814,110000,140296373,916,917,917,916,135
20230814,105900,140172616,917,917,917,917,103
20230814,105800,140078165,917,917,917,917,1
20230814,105700,140077248,916,916,916,916,0
20230814,105600,140077248,916,916,916,916,38
20230814,105500,140042440,917,917,917,917,0
20230814,105400,140042440,917,917,917,917,0
20230814,105300,140042440,917,917,917,917,1
20230814,105200,140041523,917,917,917,917,1
20230814,105100,140040606,919,919,919,919,3
20230814,105000,140037849,916,916,916,916,0
20230814,104900,140037849,916,916,916,916,0
20230814,104800,140037849,916,917,917,916,1500
20230814,104700,138663682,917,917,917,917,38
20230814,104600,138628836,919,919,919,919,101
20230814,104500,138536017,917,917,917,917,0
20230814,104400,138536017,917,917,917,917,0
20230814,104300,138536017,917,917,917,917,38
20230814,104200,138501171,919,919,919,919,0
20230814,104100,138501171,919,919,919,919,0
20230814,104000,138501171,919,919,919,919,0
20230814,103900,138501171,919,917,919,917,93
20230814,103800,138415780,919,919,919,919,0
20230814,103700,138415780,919,919,919,919,0
20230814,103600,138415780,919,919,919,919,2
20230814,103500,138413942,916,916,916,916,0
20230814,103400,138413942,916,919,919,916,39
20230814,103300,138378215,919,919,919,919,9
20230814,103200,138369944,919,917,919,917,71
20230814,103100,138304737,917,917,917,917,7
20230814,103000,138298318,916,916,916,916,38
20230814,102900,138263510,919,919,919,919,0
20230814,102800,138263510,919,918,919,915,40008
20230814,102700,101607443,919,919,919,919,0
20230814,102600,101607443,919,919,919,919,38
20230814,102500,101572521,921,921,921,921,0
20230814,102400,101572521,921,921,921,921,0
20230814,102300,101572521,921,921,921,921,0
20230814,102200,101572521,921,918,921,918,57
20230814,102100,101520156,921,921,921,921,0
20230814,102000,101520156,921,921,921,921,0
20230814,101900,101520156,921,921,921,921,501
20230814,101800,101058735,922,921,922,921,50
20230814,101700,101012636,918,919,922,918,10038
20230814,101600,91771547,919,919,919,919,53
20230814,101500,91722840,919,919,919,919,250
20230814,101400,91493090,919,919,919,919,0
20230814,101300,91493090,919,918,919,918,538
20230814,101200,90998706,919,919,919,919,100
20230814,101100,90906806,919,919,919,919,0
20230814,101000,90906806,919,919,919,919,2
20230814,100900,90904968,917,917,917,917,38
20230814,100800,90870122,917,917,917,917,0
20230814,100700,90870122,917,917,917,917,4230
20230814,100600,86991212,917,917,917,917,4
20230814,100500,86987544,915,916,916,915,1062
20230814,100400,86014753,918,918,918,918,5000
20230814,100300,81424753,918,918,918,918,50
20230814,100200,81378853,917,917,917,917,502
20230814,100100,80918519,918,918,918,918,4000
20230814,100000,77246519,917,917,917,917,0
20230814,095900,77246519,917,917,917,917,543
20230814,095800,76748588,917,917,917,917,526
20230814,095700,76266246,917,917,917,917,300
20230814,095600,75991146,917,917,917,917,100
20230814,095500,75899446,917,917,917,916,5101
20230814,095400,71226829,917,917,917,917,195
20230814,095300,71048014,917,917,917,917,12
20230814,095200,71037010,917,917,917,917,4
20230814,095100,71033342,918,918,919,918,69
20230814,095000,70969991,915,916,916,915,4699
20230814,094900,66669345,917,918,918,917,401
20230814,094800,66301528,918,919,919,918,103
20230814,094700,66206971,919,919,919,919,20
20230814,094600,66188591,919,919,919,919,2
20230814,094500,66186753,917,918,918,917,300
20230814,094400,65911650,918,918,918,918,0
20230814,094300,65911650,918,919,920,918,363
20230814,094200,65578306,919,919,919,919,12645
20230814,094100,53957551,923,923,923,923,3
20230814,094000,53954782,919,921,921,919,1353
20230814,093900,52709907,923,923,923,923,4
20230814,093800,52706215,923,923,923,923,6
20230814,093700,52700677,923,923,923,923,5
20230814,093600,52696062,922,923,923,921,169
20230814,093500,52540402,921,924,924,921,2116
20230814,093400,50591325,924,925,925,919,36184
20230814,093300,17294433,925,925,925,925,2
20230814,093200,17292583,925,925,925,925,3
20230814,093100,17289808,925,925,925,925,12
20230814,093000,17278708,923,923,923,923,1780
20230814,092900,15635768,923,923,923,923,500
20230814,092800,15174268,923,923,923,923,60
20230814,092700,15118888,923,923,923,923,0
20230814,092600,15118888,923,923,923,923,0
20230814,092500,15118888,923,923,923,923,0
20230814,092400,15118888,923,923,923,923,0
20230814,092300,15118888,923,925,925,923,131
20230814,092200,14997909,925,925,925,925,0
20230814,092100,14997909,925,925,925,925,0
20230814,092000,14997909,925,925,925,925,0
20230814,091900,14997909,925,925,925,925,0
20230814,091800,14997909,925,925,925,925,10
20230814,091700,14988659,925,925,925,925,0
20230814,091600,14988659,925,925,925,925,3
20230814,091500,14985884,925,925,925,925,8
20230814,091400,14978484,922,922,922,922,0
20230814,091300,14978484,922,923,923,922,1559
20230814,091200,13539586,923,922,923,922,2203
20230814,091100,11506218,922,924,924,922,233
20230814,091000,11291030,924,924,924,924,0
20230814,090900,11291030,924,924,924,924,0
20230814,090800,11291030,924,924,924,924,120
20230814,090700,11180150,923,924,924,922,29
20230814,090600,11153386,924,925,925,924,1069
20230814,090500,10165580,925,925,925,925,1693
20230814,090400,8599555,926,926,926,926,34
20230814,090300,8568071,926,931,931,926,402
20230814,090200,8195569,931,929,931,929,502
20230814,090100,7729207,929,929,929,929,0
20230814,090000,7729207,929,930,930,929,8311