stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185700,922508297,1581,1581,1581,1581,2930
20230817,185600,922508297,1581,1581,1581,1581,0
20230817,185500,922508297,1581,1581,1581,1581,0
20230817,185400,922508297,1581,1581,1581,1581,0
20230817,185300,922508297,1581,1581,1581,1581,0
20230817,185200,922508297,1581,1581,1581,1581,0
20230817,185100,922508297,1581,1581,1581,1581,0
20230817,185000,922508297,1581,1581,1581,1581,0
20230817,184900,922508297,1581,1581,1581,1581,0
20230817,184800,922508297,1581,1581,1581,1581,0
20230817,184700,922508297,1581,1581,1581,1581,0
20230817,184600,922508297,1581,1581,1581,1581,0
20230817,184500,922508297,1581,1581,1581,1581,0
20230817,184400,922508297,1581,1581,1581,1581,0
20230817,184300,922508297,1581,1581,1581,1581,0
20230817,184200,922508297,1581,1581,1581,1581,0
20230817,184100,922508297,1581,1581,1581,1581,0
20230817,184000,922508297,1581,1581,1581,1581,0
20230817,183900,922508297,1581,1581,1581,1581,0
20230817,183800,922508297,1581,1581,1581,1581,0
20230817,183700,922508297,1581,1581,1581,1581,0
20230817,183600,922508297,1581,1581,1581,1581,0
20230817,183500,922508297,1581,1581,1581,1581,0
20230817,183400,922508297,1581,1581,1581,1581,0
20230817,183300,922508297,1581,1581,1581,1581,0
20230817,183200,922508297,1581,1581,1581,1581,0
20230817,183100,922508297,1581,1581,1581,1581,0
20230817,183000,922508297,1581,1581,1581,1581,0
20230817,182900,922508297,1581,1581,1581,1581,0
20230817,182800,922508297,1581,1581,1581,1581,0
20230817,182700,922508297,1581,1581,1581,1581,2930
20230817,182600,922508297,1581,1581,1581,1581,0
20230817,182500,922508297,1581,1581,1581,1581,0
20230817,182400,922508297,1581,1581,1581,1581,0
20230817,182300,922508297,1581,1581,1581,1581,0
20230817,182200,922508297,1581,1581,1581,1581,0
20230817,182100,922508297,1581,1581,1581,1581,0
20230817,182000,922508297,1581,1581,1581,1581,0
20230817,181900,922508297,1581,1581,1581,1581,0
20230817,181800,922508297,1581,1581,1581,1581,0
20230817,181700,922508297,1581,1581,1581,1581,0
20230817,181600,922508297,1581,1581,1581,1581,0
20230817,181500,922508297,1581,1581,1581,1581,0
20230817,181400,922508297,1581,1581,1581,1581,0
20230817,181300,922508297,1581,1581,1581,1581,0
20230817,181200,922508297,1581,1581,1581,1581,0
20230817,181100,922508297,1581,1581,1581,1581,0
20230817,181000,922508297,1581,1581,1581,1581,0
20230817,180900,922508297,1581,1581,1581,1581,0
20230817,180800,922508297,1581,1581,1581,1581,0
20230817,180700,922508297,1581,1581,1581,1581,0
20230817,180600,922508297,1581,1581,1581,1581,0
20230817,180500,922508297,1581,1581,1581,1581,0
20230817,180400,922508297,1581,1581,1581,1581,0
20230817,180300,922508297,1581,1581,1581,1581,0
20230817,180200,922508297,1581,1581,1581,1581,0
20230817,180100,922508297,1581,1581,1581,1581,0
20230817,180000,922508297,1581,1581,1581,1581,0
20230817,175900,922508297,1581,1581,1581,1581,0
20230817,175800,922508297,1581,1581,1581,1581,0
20230817,175700,922508297,1581,1581,1581,1581,2930
20230817,175600,922508297,1581,1581,1581,1581,0
20230817,175500,922508297,1581,1581,1581,1581,0
20230817,175400,922508297,1581,1581,1581,1581,0
20230817,175300,922508297,1581,1581,1581,1581,0
20230817,175200,922508297,1581,1581,1581,1581,0
20230817,175100,922508297,1581,1581,1581,1581,0
20230817,175000,922508297,1581,1581,1581,1581,0
20230817,174900,922508297,1581,1581,1581,1581,0
20230817,174800,922508297,1581,1581,1581,1581,0
20230817,174700,922508297,1581,1581,1581,1581,0
20230817,174600,922508297,1581,1581,1581,1581,0
20230817,174500,922508297,1581,1581,1581,1581,0
20230817,174400,922508297,1581,1581,1581,1581,0
20230817,174300,922508297,1581,1581,1581,1581,0
20230817,174200,922508297,1581,1581,1581,1581,0
20230817,174100,922508297,1581,1581,1581,1581,0
20230817,174000,922508297,1581,1581,1581,1581,0
20230817,173900,922508297,1581,1581,1581,1581,0
20230817,173800,922508297,1581,1581,1581,1581,0
20230817,173700,922508297,1581,1581,1581,1581,0
20230817,173600,922508297,1581,1581,1581,1581,0
20230817,173500,922508297,1581,1581,1581,1581,0
20230817,173400,922508297,1581,1581,1581,1581,0
20230817,173300,922508297,1581,1581,1581,1581,0
20230817,173200,922508297,1581,1581,1581,1581,0
20230817,173100,922508297,1581,1581,1581,1581,0
20230817,173000,922508297,1581,1581,1581,1581,0
20230817,172900,922508297,1581,1581,1581,1581,0
20230817,172800,922508297,1581,1581,1581,1581,0
20230817,172700,922508297,1581,1581,1581,1581,2930
20230817,172600,922508297,1581,1581,1581,1581,0
20230817,172500,922508297,1581,1581,1581,1581,0
20230817,172400,922508297,1581,1581,1581,1581,0
20230817,172300,922508297,1581,1581,1581,1581,0
20230817,172200,922508297,1581,1581,1581,1581,0
20230817,172100,922508297,1581,1581,1581,1581,0
20230817,172000,922508297,1581,1581,1581,1581,0
20230817,171900,922508297,1581,1581,1581,1581,0
20230817,171800,922508297,1581,1581,1581,1581,0
20230817,171700,922508297,1581,1581,1581,1581,0
20230817,171600,922508297,1581,1581,1581,1581,0
20230817,171500,922508297,1581,1581,1581,1581,0
20230817,171400,922508297,1581,1581,1581,1581,0
20230817,171300,922508297,1581,1581,1581,1581,0
20230817,171200,922508297,1581,1581,1581,1581,0
20230817,171100,922508297,1581,1581,1581,1581,0
20230817,171000,922508297,1581,1581,1581,1581,0
20230817,170900,922508297,1581,1581,1581,1581,0
20230817,170800,922508297,1581,1581,1581,1581,0
20230817,170700,922508297,1581,1581,1581,1581,0
20230817,170600,922508297,1581,1581,1581,1581,0
20230817,170500,922508297,1581,1581,1581,1581,0
20230817,170400,922508297,1581,1581,1581,1581,0
20230817,170300,922508297,1581,1581,1581,1581,0
20230817,170200,922508297,1581,1581,1581,1581,0
20230817,170100,922508297,1581,1581,1581,1581,0
20230817,170000,922508297,1581,1581,1581,1581,0
20230817,165900,922508297,1581,1581,1581,1581,0
20230817,165800,922508297,1581,1581,1581,1581,0
20230817,165700,922508297,1581,1581,1581,1581,2930
20230817,165600,922508297,1581,1581,1581,1581,0
20230817,165500,922508297,1581,1581,1581,1581,0
20230817,165400,922508297,1581,1581,1581,1581,0
20230817,165300,922508297,1581,1581,1581,1581,0
20230817,165200,922508297,1581,1581,1581,1581,0
20230817,165100,922508297,1581,1581,1581,1581,0
20230817,165000,922508297,1581,1581,1581,1581,0
20230817,164900,922508297,1581,1581,1581,1581,0
20230817,164800,922508297,1581,1581,1581,1581,0
20230817,164700,922508297,1581,1581,1581,1581,0
20230817,164600,922508297,1581,1581,1581,1581,0
20230817,164500,922508297,1581,1581,1581,1581,0
20230817,164400,922508297,1581,1581,1581,1581,0
20230817,164300,922508297,1581,1581,1581,1581,0
20230817,164200,922508297,1581,1581,1581,1581,0
20230817,164100,922508297,1581,1581,1581,1581,0
20230817,164000,922508297,1581,1581,1581,1581,0
20230817,163900,922508297,1581,1581,1581,1581,0
20230817,163800,922508297,1581,1581,1581,1581,0
20230817,163700,922508297,1581,1581,1581,1581,0
20230817,163600,922508297,1581,1581,1581,1581,0
20230817,163500,922508297,1581,1581,1581,1581,0
20230817,163400,922508297,1581,1581,1581,1581,0
20230817,163300,922508297,1581,1581,1581,1581,0
20230817,163200,922508297,1581,1581,1581,1581,0
20230817,163100,922508297,1581,1581,1581,1581,0
20230817,163000,922508297,1581,1581,1581,1581,0
20230817,162900,922508297,1581,1581,1581,1581,0
20230817,162800,922508297,1581,1581,1581,1581,0
20230817,162700,922508297,1581,1581,1581,1581,2930
20230817,162600,922508297,1581,1581,1581,1581,0
20230817,162500,922508297,1581,1581,1581,1581,0
20230817,162400,922508297,1581,1581,1581,1581,0
20230817,162300,922508297,1581,1581,1581,1581,0
20230817,162200,922508297,1581,1581,1581,1581,0
20230817,162100,922508297,1581,1581,1581,1581,0
20230817,162000,922508297,1581,1581,1581,1581,0
20230817,161900,922508297,1581,1581,1581,1581,0
20230817,161800,922508297,1581,1581,1581,1581,0
20230817,161700,922508297,1581,1581,1581,1581,0
20230817,161600,922508297,1581,1581,1581,1581,0
20230817,161500,922508297,1581,1581,1581,1581,0
20230817,161400,922508297,1581,1581,1581,1581,0
20230817,161300,922508297,1581,1581,1581,1581,0
20230817,161200,922508297,1581,1581,1581,1581,0
20230817,161100,922508297,1581,1581,1581,1581,0
20230817,161000,922508297,1581,1581,1581,1581,0
20230817,160900,922508297,1581,1581,1581,1581,0
20230817,160800,922508297,1581,1581,1581,1581,0
20230817,160700,922508297,1581,1581,1581,1581,0
20230817,160600,922508297,1581,1581,1581,1581,0
20230817,160500,922508297,1581,1581,1581,1581,0
20230817,160400,922508297,1581,1581,1581,1581,0
20230817,160300,922508297,1581,1581,1581,1581,0
20230817,160200,922508297,1581,1581,1581,1581,0
20230817,160100,922508297,1581,1581,1581,1581,0
20230817,160000,922508297,1581,1581,1581,1581,0
20230817,155900,922508297,1581,1581,1581,1581,0
20230817,155800,922508297,1581,1581,1581,1581,0
20230817,155700,922508297,1581,1581,1581,1581,2930
20230817,155600,922508297,1581,1581,1581,1581,0
20230817,155500,922508297,1581,1581,1581,1581,0
20230817,155400,922508297,1581,1581,1581,1581,0
20230817,155300,922508297,1581,1581,1581,1581,0
20230817,155200,922508297,1581,1581,1581,1581,0
20230817,155100,922508297,1581,1581,1581,1581,0
20230817,155000,922508297,1581,1581,1581,1581,0
20230817,154900,922508297,1581,1581,1581,1581,0
20230817,154800,922508297,1581,1581,1581,1581,0
20230817,154700,922508297,1581,1581,1581,1581,0
20230817,154600,922508297,1581,1581,1581,1581,0
20230817,154500,922508297,1581,1581,1581,1581,0
20230817,154400,922508297,1581,1581,1581,1581,0
20230817,154300,922508297,1581,1581,1581,1581,0
20230817,154200,922508297,1581,1581,1581,1581,0
20230817,154100,922508297,1581,1581,1581,1581,0
20230817,154000,922508297,1581,1581,1581,1581,0
20230817,153900,922508297,1581,1581,1581,1581,0
20230817,153800,922508297,1581,1581,1581,1581,0
20230817,153700,922508297,1581,1581,1581,1581,0
20230817,153600,922508297,1581,1581,1581,1581,0
20230817,153500,922508297,1581,1581,1581,1581,0
20230817,153400,922508297,1581,1581,1581,1581,0
20230817,153300,922508297,1581,1581,1581,1581,0
20230817,153200,922508297,1581,1581,1581,1581,0
20230817,153100,922508297,1581,1581,1581,1581,0
20230817,153000,922508297,1581,1581,1581,1581,2930
20230817,152900,917875967,1580,1580,1580,1580,0
20230817,152800,917875967,1580,1580,1580,1580,0
20230817,152700,917875967,1580,1580,1580,1580,0
20230817,152600,917875967,1580,1580,1580,1580,0
20230817,152500,917875967,1580,1580,1580,1580,0
20230817,152400,917875967,1580,1580,1580,1580,0
20230817,152300,917875967,1580,1580,1580,1580,0
20230817,152200,917875967,1580,1580,1580,1580,0
20230817,152100,917875967,1580,1580,1580,1580,0
20230817,152000,917875967,1580,1580,1580,1580,0
20230817,151900,917875967,1580,1577,1580,1577,9671
20230817,151800,902602772,1577,1574,1577,1574,1838
20230817,151700,899709697,1577,1575,1577,1574,301
20230817,151600,899235862,1578,1578,1578,1578,4
20230817,151500,899229550,1578,1574,1578,1574,1023
20230817,151400,897619324,1578,1579,1579,1574,31
20230817,151300,897570416,1575,1574,1579,1574,3
20230817,151200,897565688,1579,1577,1579,1574,6045
20230817,151100,888047006,1577,1579,1579,1577,1931
20230817,151000,884999115,1581,1581,1581,1581,3
20230817,150900,884994372,1581,1581,1581,1581,101
20230817,150800,884834691,1581,1579,1581,1579,14
20230817,150700,884812583,1581,1581,1581,1581,16
20230817,150600,884787287,1581,1579,1581,1578,4027
20230817,150500,878428974,1580,1580,1580,1580,3041
20230817,150400,873624194,1582,1582,1582,1582,0
20230817,150300,873624194,1582,1580,1582,1580,35
20230817,150200,873568892,1582,1580,1582,1580,3
20230817,150100,873564148,1582,1582,1582,1580,82
20230817,150000,873434584,1583,1585,1585,1583,1074
20230817,145900,871732297,1589,1582,1591,1582,1112
20230817,145800,869967146,1580,1581,1581,1580,184
20230817,145700,869676425,1582,1582,1582,1582,1
20230817,145600,869674843,1581,1580,1581,1580,2993
20230817,145500,864943608,1580,1578,1580,1576,201
20230817,145400,864626824,1577,1577,1577,1577,5
20230817,145300,864618939,1577,1575,1577,1575,1449
20230817,145200,862336758,1577,1575,1577,1575,498
20230817,145100,861552374,1575,1577,1577,1575,714
20230817,145000,860427228,1577,1577,1577,1577,0
20230817,144900,860427228,1577,1580,1580,1577,179
20230817,144800,860144870,1580,1580,1580,1580,17
20230817,144700,860118010,1580,1581,1581,1580,10848
20230817,144600,842978165,1581,1581,1581,1581,1
20230817,144500,842976584,1583,1576,1583,1576,203
20230817,144400,842656037,1579,1579,1579,1576,1006
20230817,144300,841070575,1577,1581,1581,1577,340
20230817,144200,840534106,1580,1580,1580,1580,41
20230817,144100,840469326,1580,1580,1580,1580,45
20230817,144000,840398226,1586,1580,1586,1580,2134
20230817,143900,837014324,1586,1578,1586,1578,4050
20230817,143800,830599223,1579,1579,1579,1579,90
20230817,143700,830457113,1579,1579,1580,1579,858
20230817,143600,829101534,1579,1579,1579,1579,1
20230817,143500,829099955,1579,1579,1579,1579,0
20230817,143400,829099955,1579,1577,1579,1577,237
20230817,143300,828726192,1579,1579,1579,1579,0
20230817,143200,828726192,1579,1580,1580,1577,10
20230817,143100,828710417,1577,1577,1577,1577,25
20230817,143000,828670992,1577,1580,1580,1577,195
20230817,142900,828363105,1579,1579,1579,1579,500
20230817,142800,827573605,1577,1577,1577,1577,3
20230817,142700,827568874,1576,1576,1576,1576,5
20230817,142600,827560994,1580,1580,1580,1580,0
20230817,142500,827560994,1580,1580,1580,1580,3675
20230817,142400,821754494,1582,1586,1586,1582,3919
20230817,142300,815552335,1588,1588,1588,1588,0
20230817,142200,815552335,1588,1588,1588,1588,38
20230817,142100,815491991,1586,1588,1588,1586,1204
20230817,142000,813580345,1588,1588,1588,1588,375
20230817,141900,812984845,1588,1588,1588,1588,0
20230817,141800,812984845,1588,1585,1588,1585,451
20230817,141700,812270007,1588,1589,1589,1588,2
20230817,141600,812266830,1588,1589,1589,1588,4401
20230817,141500,805274241,1590,1593,1593,1590,3787
20230817,141400,799251367,1595,1583,1595,1581,30455
20230817,141300,750853918,1584,1581,1584,1581,163
20230817,141200,750596110,1581,1575,1582,1575,2243
20230817,141100,747058271,1574,1575,1575,1574,455
20230817,141000,746341647,1576,1576,1576,1576,0
20230817,140900,746341647,1576,1576,1576,1575,204
20230817,140800,746020343,1576,1576,1576,1576,151
20230817,140700,745782367,1576,1576,1576,1576,3
20230817,140600,745777639,1576,1575,1576,1575,2
20230817,140500,745774488,1576,1576,1576,1575,7
20230817,140400,745763459,1575,1575,1575,1575,1
20230817,140300,745761884,1576,1574,1576,1571,1618
20230817,140200,743215320,1574,1573,1574,1573,131
20230817,140100,743009256,1574,1574,1574,1574,0
20230817,140000,743009256,1574,1574,1574,1574,1
20230817,135900,743007682,1572,1574,1574,1572,6
20230817,135800,742998248,1573,1573,1573,1573,0
20230817,135700,742998248,1573,1572,1574,1572,17
20230817,135600,742971497,1574,1574,1574,1574,0
20230817,135500,742971497,1574,1574,1574,1572,112
20230817,135400,742795419,1574,1574,1574,1574,6
20230817,135300,742785975,1574,1575,1575,1574,25
20230817,135200,742746601,1576,1577,1577,1576,154
20230817,135100,742503763,1576,1577,1577,1576,2
20230817,135000,742500610,1577,1577,1577,1577,1
20230817,134900,742499033,1577,1577,1577,1577,15
20230817,134800,742475378,1578,1575,1578,1575,2
20230817,134700,742472225,1574,1573,1574,1571,475
20230817,134600,741725939,1573,1576,1576,1573,220
20230817,134500,741379682,1579,1579,1579,1579,118
20230817,134400,741193360,1579,1579,1579,1579,409
20230817,134300,740547549,1579,1579,1579,1579,20
20230817,134200,740515969,1579,1579,1579,1575,38
20230817,134100,740456007,1578,1578,1580,1577,1819
20230817,134000,737583458,1578,1578,1578,1578,0
20230817,133900,737583458,1578,1578,1578,1575,882
20230817,133800,736193671,1580,1579,1580,1578,778
20230817,133700,734964670,1578,1578,1578,1578,103
20230817,133600,734802136,1575,1574,1575,1574,1933
20230817,133500,731759583,1574,1574,1574,1574,105
20230817,133400,731594313,1573,1570,1573,1570,781
20230817,133300,730368140,1570,1569,1570,1569,877
20230817,133200,728991398,1569,1568,1569,1568,43
20230817,133100,728923972,1567,1567,1567,1567,73
20230817,133000,728809581,1565,1565,1566,1565,120
20230817,132900,728621752,1565,1565,1565,1565,0
20230817,132800,728621752,1565,1565,1565,1565,0
20230817,132700,728621752,1565,1564,1565,1564,397
20230817,132600,728000818,1564,1564,1564,1564,61
20230817,132500,727905414,1564,1564,1564,1564,20
20230817,132400,727874134,1564,1564,1564,1564,1692
20230817,132300,725227846,1564,1564,1564,1564,492
20230817,132200,724458358,1564,1564,1564,1564,50
20230817,132100,724380158,1564,1564,1564,1564,2
20230817,132000,724377030,1565,1563,1565,1563,3007
20230817,131900,719676386,1563,1563,1563,1563,357
20230817,131800,719118395,1561,1561,1561,1561,0
20230817,131700,719118395,1561,1561,1561,1561,11
20230817,131600,719101224,1561,1561,1561,1561,40
20230817,131500,719038784,1563,1562,1563,1562,678
20230817,131400,717979596,1562,1562,1562,1562,11
20230817,131300,717962414,1562,1562,1562,1562,2
20230817,131200,717959290,1561,1561,1561,1561,366
20230817,131100,717387964,1563,1563,1563,1563,25
20230817,131000,717348889,1563,1563,1563,1563,0
20230817,130900,717348889,1563,1563,1563,1563,139
20230817,130800,717131632,1564,1564,1564,1564,0
20230817,130700,717131632,1564,1564,1564,1564,6
20230817,130600,717122248,1564,1558,1564,1558,11009
20230817,130500,699953840,1558,1559,1559,1558,1060
20230817,130400,698301360,1558,1556,1558,1556,1740
20230817,130300,695591294,1557,1557,1557,1557,0
20230817,130200,695591294,1557,1555,1557,1555,10
20230817,130100,695575742,1558,1555,1558,1555,3579
20230817,130000,690009890,1555,1555,1555,1555,10
20230817,125900,689994340,1555,1555,1555,1555,30
20230817,125800,689947690,1555,1558,1558,1555,6602
20230817,125700,679675417,1558,1558,1558,1558,10
20230817,125600,679659837,1557,1557,1559,1557,902
20230817,125500,678255421,1559,1559,1559,1557,25
20230817,125400,678216474,1559,1557,1559,1557,300
20230817,125300,677749174,1557,1557,1557,1557,100
20230817,125200,677593474,1557,1557,1557,1557,599
20230817,125100,676660831,1559,1558,1559,1558,954
20230817,125000,675174406,1558,1557,1558,1557,2006
20230817,124900,672051058,1557,1557,1557,1557,0
20230817,124800,672051058,1557,1557,1557,1557,0
20230817,124700,672051058,1557,1557,1557,1557,0
20230817,124600,672051058,1557,1557,1557,1557,0
20230817,124500,672051058,1557,1558,1558,1557,210
20230817,124400,671723888,1558,1558,1558,1558,16
20230817,124300,671698960,1559,1559,1559,1559,10
20230817,124200,671683370,1559,1559,1559,1559,1
20230817,124100,671681811,1558,1558,1558,1558,1
20230817,124000,671680253,1559,1559,1559,1559,4
20230817,123900,671674017,1559,1559,1559,1559,86
20230817,123800,671539943,1559,1559,1559,1559,0
20230817,123700,671539943,1559,1560,1560,1559,2411
20230817,123600,667778949,1559,1559,1559,1559,190
20230817,123500,667482739,1559,1559,1559,1559,30
20230817,123400,667435969,1556,1559,1559,1556,4587
20230817,123300,660295705,1560,1560,1560,1560,1
20230817,123200,660294145,1561,1561,1561,1561,35
20230817,123100,660239510,1561,1561,1561,1561,3
20230817,123000,660234827,1562,1562,1562,1562,10
20230817,122900,660219207,1562,1562,1562,1562,0
20230817,122800,660219207,1562,1562,1562,1562,300
20230817,122700,659750607,1563,1563,1563,1563,604
20230817,122600,658806555,1559,1557,1559,1557,504
20230817,122500,658021429,1557,1561,1561,1557,4001
20230817,122400,651788593,1561,1563,1563,1561,37
20230817,122300,651730764,1562,1564,1564,1562,120
20230817,122200,651543318,1563,1563,1563,1563,37
20230817,122100,651485487,1562,1562,1562,1562,0
20230817,122000,651485487,1562,1562,1562,1562,0
20230817,121900,651485487,1562,1560,1562,1560,57
20230817,121800,651396565,1562,1562,1562,1562,0
20230817,121700,651396565,1562,1562,1562,1562,1537
20230817,121600,648995771,1563,1563,1563,1563,209
20230817,121500,648669104,1563,1563,1563,1563,2
20230817,121400,648665978,1564,1564,1564,1564,0
20230817,121300,648665978,1564,1561,1564,1561,3
20230817,121200,648661292,1564,1564,1564,1564,12
20230817,121100,648642524,1564,1561,1564,1561,45
20230817,121000,648572234,1562,1562,1562,1562,26
20230817,120900,648531622,1562,1562,1562,1562,0
20230817,120800,648531622,1562,1562,1562,1562,0
20230817,120700,648531622,1562,1560,1562,1560,2
20230817,120600,648528500,1561,1562,1562,1561,102
20230817,120500,648369177,1562,1564,1564,1562,14
20230817,120400,648347285,1564,1564,1564,1564,34
20230817,120300,648294109,1564,1564,1564,1564,9
20230817,120200,648280033,1564,1564,1564,1563,122
20230817,120100,648089297,1564,1563,1564,1563,5
20230817,120000,648081479,1564,1564,1564,1564,5
20230817,115900,648073659,1562,1564,1564,1562,522
20230817,115800,647257274,1564,1564,1564,1564,63
20230817,115700,647158742,1564,1564,1564,1564,5
20230817,115600,647150922,1564,1564,1564,1564,0
20230817,115500,647150922,1564,1563,1564,1563,10
20230817,115400,647135291,1563,1563,1564,1563,430
20230817,115300,646463200,1563,1562,1563,1562,313
20230817,115200,645974293,1561,1560,1561,1560,347
20230817,115100,645432756,1560,1560,1561,1560,691
20230817,115000,644354766,1560,1559,1560,1558,104
20230817,114900,644192631,1560,1560,1560,1560,0
20230817,114800,644192631,1560,1560,1560,1560,0
20230817,114700,644192631,1560,1560,1560,1560,54
20230817,114600,644108391,1560,1559,1560,1559,204
20230817,114500,643790351,1558,1560,1560,1558,37
20230817,114400,643732653,1560,1560,1560,1560,0
20230817,114300,643732653,1560,1560,1560,1560,44
20230817,114200,643664013,1560,1560,1560,1560,20
20230817,114100,643632813,1560,1559,1561,1559,1387
20230817,114000,641469715,1559,1558,1559,1558,647
20230817,113900,640461562,1559,1558,1559,1556,1042
20230817,113800,638838126,1556,1556,1558,1556,2327
20230817,113700,635215482,1558,1558,1558,1558,1
20230817,113600,635213924,1556,1555,1556,1555,900
20230817,113500,633814147,1555,1555,1555,1555,105
20230817,113400,633650872,1556,1555,1556,1555,397
20230817,113300,633033535,1555,1555,1555,1555,0
20230817,113200,633033535,1555,1549,1555,1549,2837
20230817,113100,628637021,1549,1549,1549,1549,48
20230817,113000,628562669,1549,1549,1549,1549,0
20230817,112900,628562669,1549,1549,1549,1549,314
20230817,112800,628076283,1548,1548,1548,1548,1080
20230817,112700,626404443,1548,1548,1548,1548,100
20230817,112600,626249643,1548,1548,1548,1548,0
20230817,112500,626249643,1548,1548,1548,1548,18
20230817,112400,626221779,1548,1548,1548,1548,2
20230817,112300,626218683,1548,1548,1548,1548,0
20230817,112200,626218683,1548,1548,1548,1548,126
20230817,112100,626023635,1548,1548,1548,1548,0
20230817,112000,626023635,1548,1548,1548,1548,100
20230817,111900,625868835,1548,1548,1548,1548,0
20230817,111800,625868835,1548,1548,1548,1548,21
20230817,111700,625836327,1547,1542,1547,1542,6083
20230817,111600,616439776,1542,1540,1542,1540,1018
20230817,111500,614871930,1540,1540,1540,1540,58
20230817,111400,614782610,1540,1542,1542,1540,1548
20230817,111300,612398676,1542,1542,1542,1542,10
20230817,111200,612383256,1542,1542,1542,1542,1
20230817,111100,612381714,1538,1538,1538,1538,0
20230817,111000,612381714,1538,1537,1538,1537,1866
20230817,110900,609512672,1538,1537,1538,1537,2317
20230817,110800,605951126,1537,1535,1537,1523,8937
20230817,110700,592272865,1536,1537,1537,1536,1101
20230817,110600,590580937,1538,1539,1539,1538,235
20230817,110500,590219500,1538,1538,1538,1538,2
20230817,110400,590216424,1537,1537,1537,1537,0
20230817,110300,590216424,1537,1542,1542,1537,3470
20230817,110200,584879996,1542,1541,1542,1541,1152
20230817,110100,583103928,1540,1541,1541,1540,336
20230817,110000,582586487,1542,1542,1542,1541,254
20230817,105900,582195069,1542,1541,1542,1541,2495
20230817,105800,578349022,1542,1542,1542,1542,0
20230817,105700,578349022,1542,1545,1545,1542,1153
20230817,105600,576569596,1546,1546,1546,1546,10
20230817,105500,576554136,1546,1546,1546,1546,1
20230817,105400,576552590,1541,1546,1546,1541,113
20230817,105300,576378447,1546,1546,1546,1546,101
20230817,105200,576222301,1541,1541,1541,1541,4
20230817,105100,576216137,1541,1546,1546,1541,12
20230817,105000,576197635,1546,1541,1546,1541,2001
20230817,104900,573114089,1546,1546,1546,1546,236
20230817,104800,572749233,1546,1542,1546,1542,1647
20230817,104700,570209352,1542,1541,1542,1541,425
20230817,104600,569554412,1541,1541,1541,1541,2
20230817,104500,569551330,1537,1537,1537,1537,8
20230817,104400,569539034,1542,1542,1542,1542,1
20230817,104300,569537492,1539,1541,1541,1539,1012
20230817,104200,567979013,1542,1533,1542,1533,20929
20230817,104100,535862985,1530,1532,1532,1530,1999
20230817,104000,532804299,1532,1533,1533,1532,297
20230817,103900,532349001,1533,1534,1534,1533,292
20230817,103800,531901173,1534,1527,1534,1527,1099
20230817,103700,530222688,1523,1527,1527,1523,5960
20230817,103600,521136414,1527,1527,1527,1527,650
20230817,103500,520143864,1527,1527,1527,1527,66
20230817,103400,520043082,1527,1527,1527,1527,162
20230817,103300,519795708,1528,1528,1528,1528,80
20230817,103200,519673468,1529,1530,1530,1529,984
20230817,103100,518167949,1530,1531,1531,1530,148
20230817,103000,517941499,1533,1531,1545,1529,455
20230817,102900,517244006,1531,1527,1531,1527,3369
20230817,102800,512091008,1527,1522,1527,1522,8529
20230817,102700,499092636,1522,1522,1522,1522,5
20230817,102600,499085026,1526,1525,1526,1520,16721
20230817,102500,473627110,1527,1527,1527,1527,100
20230817,102400,473474410,1527,1528,1528,1527,153
20230817,102300,473240726,1528,1525,1529,1521,8403
20230817,102200,460427462,1523,1525,1525,1523,490
20230817,102100,459680868,1523,1527,1528,1523,16240
20230817,102000,434913798,1526,1530,1530,1524,1422
20230817,101900,432744665,1529,1528,1529,1526,2689
20230817,101800,428635769,1529,1527,1530,1527,1450
20230817,101700,426421210,1529,1527,1529,1525,2504
20230817,101600,422598741,1528,1541,1541,1527,10718
20230817,101500,406185415,1535,1538,1545,1535,6947
20230817,101400,395509475,1547,1535,1547,1535,1088
20230817,101300,393839378,1535,1535,1535,1535,1
20230817,101200,393837843,1533,1536,1536,1533,836
20230817,101100,392554966,1536,1546,1549,1536,1623
20230817,101000,390049138,1549,1550,1550,1546,337
20230817,100900,389527591,1550,1550,1550,1550,20
20230817,100800,389496591,1550,1550,1550,1549,123
20230817,100700,389306061,1550,1549,1550,1549,1706
20230817,100600,386663180,1550,1550,1550,1550,50
20230817,100500,386585680,1550,1550,1550,1550,1
20230817,100400,386584130,1550,1552,1552,1547,3249
20230817,100300,381548692,1552,1539,1553,1539,23956
20230817,100200,344594872,1539,1536,1539,1535,5500
20230817,100100,336144198,1538,1537,1538,1534,2172
20230817,100000,332809393,1534,1533,1537,1533,6575
20230817,095900,322718048,1535,1535,1535,1534,114
20230817,095800,322543068,1536,1537,1537,1536,749
20230817,095700,321392603,1537,1535,1537,1535,494
20230817,095600,320633838,1537,1535,1537,1535,45
20230817,095500,320564701,1537,1538,1538,1535,2052
20230817,095400,317413913,1538,1538,1538,1538,16
20230817,095300,317389305,1540,1540,1540,1538,232
20230817,095200,317032244,1540,1541,1541,1540,1053
20230817,095100,315409572,1541,1541,1541,1540,1304
20230817,095000,313400443,1541,1540,1541,1540,1031
20230817,094900,311812683,1539,1539,1539,1539,462
20230817,094800,311101665,1539,1539,1539,1539,102
20230817,094700,310944687,1539,1536,1539,1536,2608
20230817,094600,306938793,1536,1541,1541,1536,906
20230817,094500,305546567,1537,1546,1546,1537,1715
20230817,094400,302900652,1543,1539,1546,1538,145
20230817,094300,302676758,1539,1548,1548,1539,16021
20230817,094200,277954802,1549,1544,1549,1544,1469
20230817,094100,275686263,1544,1539,1544,1538,3001
20230817,094000,271069115,1545,1545,1545,1538,1683
20230817,093900,268479834,1545,1546,1546,1533,4318
20230817,093800,261842661,1547,1547,1547,1547,17
20230817,093700,261816362,1549,1540,1550,1540,1006
20230817,093600,260265720,1540,1536,1540,1535,184
20230817,093500,259982643,1539,1536,1539,1535,506
20230817,093400,259205629,1536,1532,1540,1532,1086
20230817,093300,257538311,1532,1528,1532,1528,1143
20230817,093200,255791290,1528,1528,1532,1527,667
20230817,093100,254772408,1527,1530,1532,1527,2806
20230817,093000,250486891,1532,1528,1532,1528,4653
20230817,092900,243361859,1528,1535,1535,1527,2695
20230817,092800,239241409,1534,1538,1538,1534,2471
20230817,092700,235448213,1538,1538,1538,1535,143
20230817,092600,235228442,1538,1538,1539,1536,178
20230817,092500,234954962,1538,1537,1546,1537,3724
20230817,092400,229227894,1548,1540,1550,1535,4430
20230817,092300,222415243,1550,1544,1550,1539,2528
20230817,092200,218513420,1544,1537,1544,1537,2714
20230817,092100,214340155,1545,1541,1545,1535,890
20230817,092000,212970131,1543,1550,1550,1542,1897
20230817,091900,210041347,1552,1552,1552,1552,25
20230817,091800,210002547,1553,1546,1556,1546,4703
20230817,091700,202716155,1548,1551,1551,1517,17180
20230817,091600,176316601,1549,1552,1552,1546,1176
20230817,091500,174496912,1553,1551,1556,1550,4586
20230817,091400,167375889,1558,1547,1558,1543,8251
20230817,091300,154619050,1547,1550,1557,1547,3119
20230817,091200,149785117,1546,1550,1559,1545,3856
20230817,091100,143801370,1550,1546,1550,1542,11335
20230817,091000,126304743,1550,1545,1550,1545,4184
20230817,090900,119840397,1545,1551,1551,1545,9135
20230817,090800,105701327,1552,1548,1553,1548,4555
20230817,090700,98643094,1548,1556,1556,1548,14654
20230817,090600,75905361,1558,1558,1560,1554,3966
20230817,090500,69736384,1558,1561,1561,1558,2165
20230817,090400,66359368,1561,1562,1562,1557,12550
20230817,090300,46799637,1563,1565,1567,1560,6458
20230817,090200,36718815,1568,1575,1580,1568,2466
20230817,090100,32843404,1578,1593,1593,1578,6969
20230817,090000,21830837,1595,1598,1600,1595,13578