stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185600,210515712,376,376,376,376,4535
20230817,185500,210515712,376,376,376,376,0
20230817,185400,210515712,376,376,376,376,0
20230817,185300,210515712,376,376,376,376,0
20230817,185200,210515712,376,376,376,376,0
20230817,185100,210515712,376,376,376,376,0
20230817,185000,210515712,376,376,376,376,0
20230817,184900,210515712,376,376,376,376,0
20230817,184800,210515712,376,376,376,376,0
20230817,184700,210515712,376,376,376,376,0
20230817,184600,210515712,376,376,376,376,0
20230817,184500,210515712,376,376,376,376,0
20230817,184400,210515712,376,376,376,376,0
20230817,184300,210515712,376,376,376,376,0
20230817,184200,210515712,376,376,376,376,0
20230817,184100,210515712,376,376,376,376,0
20230817,184000,210515712,376,376,376,376,0
20230817,183900,210515712,376,376,376,376,0
20230817,183800,210515712,376,376,376,376,0
20230817,183700,210515712,376,376,376,376,0
20230817,183600,210515712,376,376,376,376,0
20230817,183500,210515712,376,376,376,376,0
20230817,183400,210515712,376,376,376,376,0
20230817,183300,210515712,376,376,376,376,0
20230817,183200,210515712,376,376,376,376,0
20230817,183100,210515712,376,376,376,376,0
20230817,183000,210515712,376,376,376,376,0
20230817,182900,210515712,376,376,376,376,0
20230817,182800,210515712,376,376,376,376,0
20230817,182700,210515712,376,376,376,376,0
20230817,182600,210515712,376,376,376,376,4535
20230817,182500,210515712,376,376,376,376,0
20230817,182400,210515712,376,376,376,376,0
20230817,182300,210515712,376,376,376,376,0
20230817,182200,210515712,376,376,376,376,0
20230817,182100,210515712,376,376,376,376,0
20230817,182000,210515712,376,376,376,376,0
20230817,181900,210515712,376,376,376,376,0
20230817,181800,210515712,376,376,376,376,0
20230817,181700,210515712,376,376,376,376,0
20230817,181600,210515712,376,376,376,376,0
20230817,181500,210515712,376,376,376,376,0
20230817,181400,210515712,376,376,376,376,0
20230817,181300,210515712,376,376,376,376,0
20230817,181200,210515712,376,376,376,376,0
20230817,181100,210515712,376,376,376,376,0
20230817,181000,210515712,376,376,376,376,0
20230817,180900,210515712,376,376,376,376,0
20230817,180800,210515712,376,376,376,376,0
20230817,180700,210515712,376,376,376,376,0
20230817,180600,210515712,376,376,376,376,0
20230817,180500,210515712,376,376,376,376,0
20230817,180400,210515712,376,376,376,376,0
20230817,180300,210515712,376,376,376,376,0
20230817,180200,210515712,376,376,376,376,0
20230817,180100,210515712,376,376,376,376,0
20230817,180000,210515712,376,376,376,376,0
20230817,175900,210515712,376,376,376,376,0
20230817,175800,210515712,376,376,376,376,0
20230817,175700,210515712,376,376,376,376,0
20230817,175600,210515712,376,376,376,376,4535
20230817,175500,210515712,376,376,376,376,0
20230817,175400,210515712,376,376,376,376,0
20230817,175300,210515712,376,376,376,376,0
20230817,175200,210515712,376,376,376,376,0
20230817,175100,210515712,376,376,376,376,0
20230817,175000,210515712,376,376,376,376,0
20230817,174900,210515712,376,376,376,376,0
20230817,174800,210515712,376,376,376,376,0
20230817,174700,210515712,376,376,376,376,0
20230817,174600,210515712,376,376,376,376,0
20230817,174500,210515712,376,376,376,376,0
20230817,174400,210515712,376,376,376,376,0
20230817,174300,210515712,376,376,376,376,0
20230817,174200,210515712,376,376,376,376,0
20230817,174100,210515712,376,376,376,376,0
20230817,174000,210515712,376,376,376,376,0
20230817,173900,210515712,376,376,376,376,0
20230817,173800,210515712,376,376,376,376,0
20230817,173700,210515712,376,376,376,376,0
20230817,173600,210515712,376,376,376,376,0
20230817,173500,210515712,376,376,376,376,0
20230817,173400,210515712,376,376,376,376,0
20230817,173300,210515712,376,376,376,376,0
20230817,173200,210515712,376,376,376,376,0
20230817,173100,210515712,376,376,376,376,0
20230817,173000,210515712,376,376,376,376,0
20230817,172900,210515712,376,376,376,376,0
20230817,172800,210515712,376,376,376,376,0
20230817,172700,210515712,376,376,376,376,0
20230817,172600,210515712,376,376,376,376,4535
20230817,172500,210515712,376,376,376,376,0
20230817,172400,210515712,376,376,376,376,0
20230817,172300,210515712,376,376,376,376,0
20230817,172200,210515712,376,376,376,376,0
20230817,172100,210515712,376,376,376,376,0
20230817,172000,210515712,376,376,376,376,0
20230817,171900,210515712,376,376,376,376,0
20230817,171800,210515712,376,376,376,376,0
20230817,171700,210515712,376,376,376,376,0
20230817,171600,210515712,376,376,376,376,0
20230817,171500,210515712,376,376,376,376,0
20230817,171400,210515712,376,376,376,376,0
20230817,171300,210515712,376,376,376,376,0
20230817,171200,210515712,376,376,376,376,0
20230817,171100,210515712,376,376,376,376,0
20230817,171000,210515712,376,376,376,376,0
20230817,170900,210515712,376,376,376,376,0
20230817,170800,210515712,376,376,376,376,0
20230817,170700,210515712,376,376,376,376,0
20230817,170600,210515712,376,376,376,376,0
20230817,170500,210515712,376,376,376,376,0
20230817,170400,210515712,376,376,376,376,0
20230817,170300,210515712,376,376,376,376,0
20230817,170200,210515712,376,376,376,376,0
20230817,170100,210515712,376,376,376,376,0
20230817,170000,210515712,376,376,376,376,0
20230817,165900,210515712,376,376,376,376,0
20230817,165800,210515712,376,376,376,376,0
20230817,165700,210515712,376,376,376,376,0
20230817,165600,210515712,376,376,376,376,4535
20230817,165500,210515712,376,376,376,376,0
20230817,165400,210515712,376,376,376,376,0
20230817,165300,210515712,376,376,376,376,0
20230817,165200,210515712,376,376,376,376,0
20230817,165100,210515712,376,376,376,376,0
20230817,165000,210515712,376,376,376,376,0
20230817,164900,210515712,376,376,376,376,0
20230817,164800,210515712,376,376,376,376,0
20230817,164700,210515712,376,376,376,376,0
20230817,164600,210515712,376,376,376,376,0
20230817,164500,210515712,376,376,376,376,0
20230817,164400,210515712,376,376,376,376,0
20230817,164300,210515712,376,376,376,376,0
20230817,164200,210515712,376,376,376,376,0
20230817,164100,210515712,376,376,376,376,0
20230817,164000,210515712,376,376,376,376,0
20230817,163900,210515712,376,376,376,376,0
20230817,163800,210515712,376,376,376,376,0
20230817,163700,210515712,376,376,376,376,0
20230817,163600,210515712,376,376,376,376,0
20230817,163500,210515712,376,376,376,376,0
20230817,163400,210515712,376,376,376,376,0
20230817,163300,210515712,376,376,376,376,0
20230817,163200,210515712,376,376,376,376,0
20230817,163100,210515712,376,376,376,376,0
20230817,163000,210515712,376,376,376,376,0
20230817,162900,210515712,376,376,376,376,0
20230817,162800,210515712,376,376,376,376,0
20230817,162700,210515712,376,376,376,376,0
20230817,162600,210515712,376,376,376,376,4535
20230817,162500,210515712,376,376,376,376,0
20230817,162400,210515712,376,376,376,376,0
20230817,162300,210515712,376,376,376,376,0
20230817,162200,210515712,376,376,376,376,0
20230817,162100,210515712,376,376,376,376,0
20230817,162000,210515712,376,376,376,376,0
20230817,161900,210515712,376,376,376,376,0
20230817,161800,210515712,376,376,376,376,0
20230817,161700,210515712,376,376,376,376,0
20230817,161600,210515712,376,376,376,376,0
20230817,161500,210515712,376,376,376,376,0
20230817,161400,210515712,376,376,376,376,0
20230817,161300,210515712,376,376,376,376,0
20230817,161200,210515712,376,376,376,376,0
20230817,161100,210515712,376,376,376,376,0
20230817,161000,210515712,376,376,376,376,0
20230817,160900,210515712,376,376,376,376,0
20230817,160800,210515712,376,376,376,376,0
20230817,160700,210515712,376,376,376,376,0
20230817,160600,210515712,376,376,376,376,0
20230817,160500,210515712,376,376,376,376,0
20230817,160400,210515712,376,376,376,376,0
20230817,160300,210515712,376,376,376,376,0
20230817,160200,210515712,376,376,376,376,0
20230817,160100,210515712,376,376,376,376,0
20230817,160000,210515712,376,376,376,376,0
20230817,155900,210515712,376,376,376,376,0
20230817,155800,210515712,376,376,376,376,0
20230817,155700,210515712,376,376,376,376,0
20230817,155600,210515712,376,376,376,376,4535
20230817,155500,210515712,376,376,376,376,0
20230817,155400,210515712,376,376,376,376,0
20230817,155300,210515712,376,376,376,376,0
20230817,155200,210515712,376,376,376,376,0
20230817,155100,210515712,376,376,376,376,0
20230817,155000,210515712,376,376,376,376,0
20230817,154900,210515712,376,376,376,376,0
20230817,154800,210515712,376,376,376,376,0
20230817,154700,210515712,376,376,376,376,0
20230817,154600,210515712,376,376,376,376,0
20230817,154500,210515712,376,376,376,376,0
20230817,154400,210515712,376,376,376,376,0
20230817,154300,210515712,376,376,376,376,0
20230817,154200,210515712,376,376,376,376,0
20230817,154100,210515712,376,376,376,376,0
20230817,154000,210515712,376,376,376,376,0
20230817,153900,210515712,376,376,376,376,0
20230817,153800,210515712,376,376,376,376,0
20230817,153700,210515712,376,376,376,376,0
20230817,153600,210515712,376,376,376,376,0
20230817,153500,210515712,376,376,376,376,0
20230817,153400,210515712,376,376,376,376,0
20230817,153300,210515712,376,376,376,376,0
20230817,153200,210515712,376,376,376,376,0
20230817,153100,210515712,376,376,376,376,0
20230817,153000,210515712,376,376,376,376,4535
20230817,152900,208810552,371,371,371,371,0
20230817,152800,208810552,371,371,371,371,0
20230817,152700,208810552,371,371,371,371,0
20230817,152600,208810552,371,371,371,371,0
20230817,152500,208810552,371,371,371,371,0
20230817,152400,208810552,371,371,371,371,0
20230817,152300,208810552,371,371,371,371,0
20230817,152200,208810552,371,371,371,371,0
20230817,152100,208810552,371,371,371,371,0
20230817,152000,208810552,371,371,371,371,0
20230817,151900,208810552,371,373,373,371,2154
20230817,151800,208010479,372,373,373,372,29244
20230817,151700,197131632,373,374,374,373,2400
20230817,151600,196236392,374,374,374,374,1000
20230817,151500,195862392,374,376,376,374,8020
20230817,151400,192862852,376,376,376,376,0
20230817,151300,192862852,376,376,376,376,4
20230817,151200,192861348,375,375,375,375,0
20230817,151100,192861348,375,375,375,375,0
20230817,151000,192861348,375,375,375,375,0
20230817,150900,192861348,375,375,375,375,0
20230817,150800,192861348,375,375,375,375,0
20230817,150700,192861348,375,375,375,375,768
20230817,150600,192573348,375,374,375,374,1000
20230817,150500,192198550,374,374,374,374,5
20230817,150400,192196680,374,374,374,374,8000
20230817,150300,189204680,375,375,375,375,6
20230817,150200,189202430,375,375,375,375,0
20230817,150100,189202430,375,375,375,375,0
20230817,150000,189202430,375,375,375,375,1
20230817,145900,189202055,374,374,374,374,0
20230817,145800,189202055,374,374,374,374,1
20230817,145700,189201681,375,375,375,375,0
20230817,145600,189201681,375,375,375,375,0
20230817,145500,189201681,375,375,375,375,1
20230817,145400,189201306,374,374,374,374,1171
20230817,145300,188763352,374,374,374,374,0
20230817,145200,188763352,374,374,374,374,4
20230817,145100,188761856,375,375,375,375,0
20230817,145000,188761856,375,375,375,375,0
20230817,144900,188761856,375,375,375,375,0
20230817,144800,188761856,375,375,375,375,9
20230817,144700,188758481,373,373,373,373,0
20230817,144600,188758481,373,373,373,373,2
20230817,144500,188757735,374,374,374,374,5000
20230817,144400,186887735,375,375,375,374,92
20230817,144300,186853285,375,375,375,375,0
20230817,144200,186853285,375,375,375,375,0
20230817,144100,186853285,375,375,375,375,14
20230817,144000,186848035,374,374,374,374,1
20230817,143900,186847661,375,375,375,375,50
20230817,143800,186828911,375,375,375,375,1
20230817,143700,186828536,375,375,375,375,0
20230817,143600,186828536,375,375,375,375,1000
20230817,143500,186453536,375,375,375,375,0
20230817,143400,186453536,375,375,375,375,0
20230817,143300,186453536,375,375,375,375,110
20230817,143200,186412286,376,376,376,376,0
20230817,143100,186412286,376,376,376,376,0
20230817,143000,186412286,376,376,376,376,0
20230817,142900,186412286,376,376,376,376,6
20230817,142800,186410030,376,376,376,376,0
20230817,142700,186410030,376,376,376,376,1
20230817,142600,186409654,376,376,376,376,0
20230817,142500,186409654,376,376,376,376,0
20230817,142400,186409654,376,376,376,376,800
20230817,142300,186108854,376,376,376,376,0
20230817,142200,186108854,376,376,376,376,10
20230817,142100,186105094,374,374,374,374,3
20230817,142000,186103972,374,374,374,374,0
20230817,141900,186103972,374,374,374,374,0
20230817,141800,186103972,374,374,374,374,0
20230817,141700,186103972,374,374,374,374,0
20230817,141600,186103972,374,374,374,374,0
20230817,141500,186103972,374,374,374,374,0
20230817,141400,186103972,374,374,374,374,0
20230817,141300,186103972,374,374,374,374,1
20230817,141200,186103598,374,374,374,374,0
20230817,141100,186103598,374,374,374,374,1
20230817,141000,186103224,374,375,375,374,67
20230817,140900,186078165,376,376,376,376,0
20230817,140800,186078165,376,376,376,376,1
20230817,140700,186077789,374,374,374,374,26
20230817,140600,186068065,374,374,374,374,0
20230817,140500,186068065,374,374,374,374,0
20230817,140400,186068065,374,374,374,374,500
20230817,140300,185881065,374,376,376,374,503
20230817,140200,185692937,372,372,372,372,0
20230817,140100,185692937,372,376,376,372,20000
20230817,140000,178231313,377,377,377,377,1
20230817,135900,178230936,376,376,376,376,0
20230817,135800,178230936,376,376,376,376,1
20230817,135700,178230560,376,376,376,376,0
20230817,135600,178230560,376,377,377,376,4
20230817,135500,178229054,377,377,377,377,3
20230817,135400,178227923,377,377,377,377,7
20230817,135300,178225284,377,377,377,377,0
20230817,135200,178225284,377,377,377,377,0
20230817,135100,178225284,377,377,377,377,0
20230817,135000,178225284,377,377,377,377,1
20230817,134900,178224907,374,374,374,374,0
20230817,134800,178224907,374,374,374,374,0
20230817,134700,178224907,374,377,377,374,2200
20230817,134600,177400507,377,377,377,377,0
20230817,134500,177400507,377,377,377,377,0
20230817,134400,177400507,377,377,377,377,0
20230817,134300,177400507,377,377,377,377,0
20230817,134200,177400507,377,377,377,377,0
20230817,134100,177400507,377,377,377,377,1
20230817,134000,177400130,375,375,375,375,0
20230817,133900,177400130,375,375,375,375,1
20230817,133800,177399755,377,377,377,377,0
20230817,133700,177399755,377,376,377,376,5000
20230817,133600,175515253,376,376,376,376,0
20230817,133500,175515253,376,376,376,376,1
20230817,133400,175514877,375,375,375,375,1
20230817,133300,175514502,376,376,376,376,0
20230817,133200,175514502,376,376,376,376,0
20230817,133100,175514502,376,376,376,376,1
20230817,133000,175514126,377,377,377,377,0
20230817,132900,175514126,377,377,377,377,13
20230817,132800,175509225,377,377,377,377,0
20230817,132700,175509225,377,377,377,377,13
20230817,132600,175504324,377,374,377,374,13
20230817,132500,175499426,377,377,377,377,0
20230817,132400,175499426,377,376,377,376,1006
20230817,132300,175120166,375,376,376,375,18
20230817,132200,175113399,375,375,375,375,1
20230817,132100,175113024,376,376,376,376,5
20230817,132000,175111144,376,376,376,376,15
20230817,131900,175105504,376,376,376,376,1001
20230817,131800,174729128,376,376,376,376,0
20230817,131700,174729128,376,376,376,376,15
20230817,131600,174723488,374,374,374,374,0
20230817,131500,174723488,374,374,374,374,23
20230817,131400,174714886,376,376,376,376,3000
20230817,131300,173586886,376,376,376,376,8
20230817,131200,173583878,376,376,376,376,0
20230817,131100,173583878,376,376,376,376,4023
20230817,131000,172071230,376,376,376,376,15
20230817,130900,172065590,375,375,375,375,24
20230817,130800,172056590,375,375,375,375,0
20230817,130700,172056590,375,375,375,375,4000
20230817,130600,170556590,375,375,375,375,0
20230817,130500,170556590,375,375,375,375,0
20230817,130400,170556590,375,375,375,375,2
20230817,130300,170555840,374,374,374,374,0
20230817,130200,170555840,374,374,374,374,0
20230817,130100,170555840,374,374,374,374,0
20230817,130000,170555840,374,374,374,374,0
20230817,125900,170555840,374,374,374,374,0
20230817,125800,170555840,374,374,374,374,1365
20230817,125700,170045330,375,375,375,375,0
20230817,125600,170045330,375,375,375,375,0
20230817,125500,170045330,375,375,375,375,108
20230817,125400,170004830,374,374,374,374,926
20230817,125300,169658506,374,374,374,374,1000
20230817,125200,169284506,374,374,374,374,24
20230817,125100,169275530,374,374,374,374,0
20230817,125000,169275530,374,374,374,374,10
20230817,124900,169271790,374,374,374,374,1000
20230817,124800,168897790,374,374,374,374,0
20230817,124700,168897790,374,374,374,374,0
20230817,124600,168897790,374,374,374,374,14
20230817,124500,168892554,374,374,374,374,0
20230817,124400,168892554,374,374,374,374,1500
20230817,124300,168331554,373,373,373,373,0
20230817,124200,168331554,373,373,373,373,0
20230817,124100,168331554,373,373,373,373,0
20230817,124000,168331554,373,373,373,373,7
20230817,123900,168328943,374,374,374,374,301
20230817,123800,168216369,374,374,374,374,0
20230817,123700,168216369,374,374,374,374,0
20230817,123600,168216369,374,374,374,374,0
20230817,123500,168216369,374,374,374,374,0
20230817,123400,168216369,374,374,374,374,6200
20230817,123300,165897569,372,372,372,372,0
20230817,123200,165897569,372,372,372,372,7
20230817,123100,165894965,374,374,374,374,0
20230817,123000,165894965,374,374,374,374,10
20230817,122900,165891225,373,373,373,373,0
20230817,122800,165891225,373,373,373,373,1
20230817,122700,165890852,373,373,373,373,200
20230817,122600,165816252,372,372,372,372,0
20230817,122500,165816252,372,372,372,372,0
20230817,122400,165816252,372,372,372,372,0
20230817,122300,165816252,372,373,373,372,508
20230817,122200,165627275,371,371,371,371,0
20230817,122100,165627275,371,372,372,371,40000
20230817,122000,150776239,372,373,373,372,20000
20230817,121900,143334629,374,374,374,374,17145
20230817,121800,136922399,374,374,374,374,1
20230817,121700,136922025,374,374,374,374,440
20230817,121600,136757465,374,375,375,374,10321
20230817,121500,132890117,375,375,375,375,0
20230817,121400,132890117,375,375,375,375,2
20230817,121300,132889367,375,375,375,375,0
20230817,121200,132889367,375,375,375,375,1
20230817,121100,132888992,375,375,375,375,2703
20230817,121000,131875367,375,375,375,375,0
20230817,120900,131875367,375,375,375,375,0
20230817,120800,131875367,375,375,375,375,8
20230817,120700,131872367,374,374,374,374,0
20230817,120600,131872367,374,374,374,374,0
20230817,120500,131872367,374,374,374,374,0
20230817,120400,131872367,374,374,374,374,0
20230817,120300,131872367,374,374,374,374,101
20230817,120200,131834593,374,374,374,374,0
20230817,120100,131834593,374,374,374,374,0
20230817,120000,131834593,374,374,374,374,0
20230817,115900,131834593,374,374,374,374,0
20230817,115800,131834593,374,374,374,374,0
20230817,115700,131834593,374,374,374,374,0
20230817,115600,131834593,374,374,374,374,200
20230817,115500,131759793,375,375,375,375,0
20230817,115400,131759793,375,375,375,375,0
20230817,115300,131759793,375,375,375,375,0
20230817,115200,131759793,375,375,375,375,0
20230817,115100,131759793,375,375,375,375,0
20230817,115000,131759793,375,375,375,375,0
20230817,114900,131759793,375,375,375,375,1
20230817,114800,131759418,375,375,375,375,0
20230817,114700,131759418,375,375,375,375,0
20230817,114600,131759418,375,375,375,375,2
20230817,114500,131758668,374,374,374,374,297
20230817,114400,131647590,374,374,374,374,0
20230817,114300,131647590,374,374,374,374,5460
20230817,114200,129605550,374,374,374,374,0
20230817,114100,129605550,374,374,374,374,0
20230817,114000,129605550,374,374,374,374,1077
20230817,113900,129202752,374,374,374,374,0
20230817,113800,129202752,374,374,374,374,0
20230817,113700,129202752,374,375,375,374,139
20230817,113600,129150760,375,375,375,375,11
20230817,113500,129146635,375,375,375,375,0
20230817,113400,129146635,375,374,375,374,2811
20230817,113300,128095316,374,374,374,374,2481
20230817,113200,127167422,374,374,374,374,0
20230817,113100,127167422,374,374,374,374,0
20230817,113000,127167422,374,374,374,374,0
20230817,112900,127167422,374,374,374,374,0
20230817,112800,127167422,374,374,374,374,0
20230817,112700,127167422,374,374,374,374,0
20230817,112600,127167422,374,374,374,374,0
20230817,112500,127167422,374,374,374,374,0
20230817,112400,127167422,374,374,374,374,1
20230817,112300,127167048,374,374,374,374,0
20230817,112200,127167048,374,374,374,374,2
20230817,112100,127166300,372,372,372,372,0
20230817,112000,127166300,372,372,372,372,2
20230817,111900,127165556,374,374,374,374,2
20230817,111800,127164808,372,372,372,372,1
20230817,111700,127164436,374,374,374,374,1
20230817,111600,127164062,370,373,373,370,40000
20230817,111500,112310491,374,374,374,374,0
20230817,111400,112310491,374,374,374,374,0
20230817,111300,112310491,374,374,374,374,0
20230817,111200,112310491,374,373,374,373,1165
20230817,111100,111874946,373,373,373,373,3500
20230817,111000,110569446,373,373,373,373,2235
20230817,110900,109735791,372,372,372,372,0
20230817,110800,109735791,372,372,372,372,2
20230817,110700,109735047,373,373,373,373,0
20230817,110600,109735047,373,373,373,373,0
20230817,110500,109735047,373,373,373,373,0
20230817,110400,109735047,373,373,373,373,0
20230817,110300,109735047,373,373,373,373,98
20230817,110200,109698493,373,373,373,373,0
20230817,110100,109698493,373,373,373,373,0
20230817,110000,109698493,373,373,373,373,0
20230817,105900,109698493,373,373,373,373,0
20230817,105800,109698493,373,373,373,373,0
20230817,105700,109698493,373,373,373,373,0
20230817,105600,109698493,373,373,373,373,0
20230817,105500,109698493,373,373,373,373,0
20230817,105400,109698493,373,373,373,373,0
20230817,105300,109698493,373,373,373,373,0
20230817,105200,109698493,373,373,373,373,1000
20230817,105100,109325493,374,374,374,374,0
20230817,105000,109325493,374,374,374,374,63
20230817,104900,109301931,373,373,373,373,0
20230817,104800,109301931,373,373,373,373,180
20230817,104700,109234791,373,373,373,373,0
20230817,104600,109234791,373,373,373,373,5
20230817,104500,109232926,374,374,374,374,0
20230817,104400,109232926,374,374,374,374,0
20230817,104300,109232926,374,374,374,374,0
20230817,104200,109232926,374,374,374,374,1
20230817,104100,109232552,373,373,373,373,0
20230817,104000,109232552,373,373,373,373,0
20230817,103900,109232552,373,373,373,373,0
20230817,103800,109232552,373,373,373,373,1
20230817,103700,109232179,374,374,374,374,0
20230817,103600,109232179,374,374,374,374,1
20230817,103500,109231805,374,374,374,374,2
20230817,103400,109231057,374,374,374,374,0
20230817,103300,109231057,374,374,374,374,5000
20230817,103200,107361057,372,372,372,372,0
20230817,103100,107361057,372,372,372,372,7
20230817,103000,107358453,372,372,372,372,3
20230817,102900,107357337,372,372,372,372,0
20230817,102800,107357337,372,374,374,372,2611
20230817,102700,106386027,372,373,373,372,9001
20230817,102600,103037654,372,372,372,372,10800
20230817,102500,99020054,372,372,372,372,6000
20230817,102400,96788054,376,376,376,376,1
20230817,102300,96787678,376,376,376,376,9
20230817,102200,96784294,372,373,373,372,132
20230817,102100,96735158,373,373,373,373,0
20230817,102000,96735158,373,373,373,373,1
20230817,101900,96734785,373,375,375,373,9153
20230817,101800,93320714,374,375,375,374,8129
20230817,101700,90275468,373,373,373,373,0
20230817,101600,90275468,373,373,373,373,0
20230817,101500,90275468,373,373,373,373,0
20230817,101400,90275468,373,373,373,373,0
20230817,101300,90275468,373,373,373,373,0
20230817,101200,90275468,373,373,373,373,0
20230817,101100,90275468,373,373,373,373,0
20230817,101000,90275468,373,373,373,373,2
20230817,100900,90274722,373,373,373,373,0
20230817,100800,90274722,373,373,373,373,0
20230817,100700,90274722,373,373,373,373,0
20230817,100600,90274722,373,374,374,373,1001
20230817,100500,89901348,374,374,374,374,14003
20230817,100400,84664226,374,374,374,374,0
20230817,100300,84664226,374,374,374,374,0
20230817,100200,84664226,374,374,374,374,1
20230817,100100,84663852,372,372,372,372,0
20230817,100000,84663852,372,372,372,372,0
20230817,095900,84663852,372,372,372,372,0
20230817,095800,84663852,372,372,372,372,0
20230817,095700,84663852,372,372,372,372,2
20230817,095600,84663108,373,373,373,373,0
20230817,095500,84663108,373,373,373,373,1
20230817,095400,84662735,371,371,371,371,14241
20230817,095300,79379324,372,372,372,372,1001
20230817,095200,79006952,372,372,372,372,2001
20230817,095100,78262580,371,372,372,371,3
20230817,095000,78261465,374,374,374,374,500
20230817,094900,78074465,374,373,374,371,65466
20230817,094800,53781972,373,374,374,373,3599
20230817,094700,52437545,374,374,374,374,0
20230817,094600,52437545,374,374,374,374,0
20230817,094500,52437545,374,374,374,374,20
20230817,094400,52430065,374,374,374,374,393
20230817,094300,52283083,374,374,374,374,70
20230817,094200,52256903,374,374,374,374,0
20230817,094100,52256903,374,374,374,374,10
20230817,094000,52253163,374,374,374,374,3
20230817,093900,52252041,374,374,374,374,0
20230817,093800,52252041,374,374,374,374,11
20230817,093700,52247927,374,374,374,374,0
20230817,093600,52247927,374,374,374,374,557
20230817,093500,52039609,374,374,374,374,3
20230817,093400,52038487,374,374,374,374,1
20230817,093300,52038113,371,373,373,371,9001
20230817,093200,48698740,373,374,374,372,24186
20230817,093100,39697361,372,374,374,372,104
20230817,093000,39658569,372,372,372,372,0
20230817,092900,39658569,372,372,372,372,9000
20230817,092800,36310569,373,373,373,373,167
20230817,092700,36248278,373,373,373,373,7000
20230817,092600,33637278,374,374,374,374,500
20230817,092500,33450278,373,373,373,373,15966
20230817,092400,27494960,374,374,374,374,3933
20230817,092300,26024018,375,376,376,374,6000
20230817,092200,23778616,375,375,375,375,805
20230817,092100,23476741,375,375,375,375,0
20230817,092000,23476741,375,375,375,375,0
20230817,091900,23476741,375,375,375,375,2
20230817,091800,23475991,374,376,376,374,5001
20230817,091700,21605615,376,375,376,375,5961
20230817,091600,19370235,376,376,376,376,1
20230817,091500,19369859,375,376,376,375,7144
20230817,091400,16684259,374,376,376,374,7
20230817,091300,16681637,374,376,376,374,2553
20230817,091200,15726813,379,376,379,376,36
20230817,091100,15713271,376,376,376,376,1732
20230817,091000,15062039,376,376,376,376,6
20230817,090900,15059783,377,374,377,374,9362
20230817,090800,11557315,374,374,374,374,5
20230817,090700,11555445,374,374,377,374,1126
20230817,090600,11134313,375,375,375,375,1151
20230817,090500,10702688,376,377,377,376,2
20230817,090400,10701935,377,377,377,375,11
20230817,090300,10697804,379,379,379,379,11
20230817,090200,10693635,375,376,376,375,9
20230817,090100,10690258,375,374,375,373,8766
20230817,090000,7420528,375,380,380,375,19664