stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191000,1709668867,960,960,960,960,14108
20230816,190900,1709668867,960,960,960,960,0
20230816,190800,1709668867,960,960,960,960,0
20230816,190700,1709668867,960,960,960,960,0
20230816,190600,1709668867,960,960,960,960,0
20230816,190500,1709668867,960,960,960,960,0
20230816,190400,1709668867,960,960,960,960,0
20230816,190300,1709668867,960,960,960,960,0
20230816,190200,1709668867,960,960,960,960,0
20230816,190100,1709668867,960,960,960,960,0
20230816,190000,1709668867,960,960,960,960,0
20230816,185900,1709668867,960,960,960,960,0
20230816,185800,1709668867,960,960,960,960,0
20230816,185700,1709668867,960,960,960,960,0
20230816,185600,1709668867,960,960,960,960,0
20230816,185500,1709668867,960,960,960,960,0
20230816,185400,1709668867,960,960,960,960,0
20230816,185300,1709668867,960,960,960,960,0
20230816,185200,1709668867,960,960,960,960,0
20230816,185100,1709668867,960,960,960,960,0
20230816,185000,1709668867,960,960,960,960,0
20230816,184900,1709668867,960,960,960,960,0
20230816,184800,1709668867,960,960,960,960,0
20230816,184700,1709668867,960,960,960,960,0
20230816,184600,1709668867,960,960,960,960,0
20230816,184500,1709668867,960,960,960,960,0
20230816,184400,1709668867,960,960,960,960,0
20230816,184300,1709668867,960,960,960,960,0
20230816,184200,1709668867,960,960,960,960,0
20230816,184100,1709668867,960,960,960,960,0
20230816,184000,1709668867,960,960,960,960,14108
20230816,183900,1709668867,960,960,960,960,0
20230816,183800,1709668867,960,960,960,960,0
20230816,183700,1709668867,960,960,960,960,0
20230816,183600,1709668867,960,960,960,960,0
20230816,183500,1709668867,960,960,960,960,0
20230816,183400,1709668867,960,960,960,960,0
20230816,183300,1709668867,960,960,960,960,0
20230816,183200,1709668867,960,960,960,960,0
20230816,183100,1709668867,960,960,960,960,0
20230816,183000,1709668867,960,960,960,960,0
20230816,182900,1709668867,960,960,960,960,0
20230816,182800,1709668867,960,960,960,960,0
20230816,182700,1709668867,960,960,960,960,0
20230816,182600,1709668867,960,960,960,960,0
20230816,182500,1709668867,960,960,960,960,0
20230816,182400,1709668867,960,960,960,960,0
20230816,182300,1709668867,960,960,960,960,0
20230816,182200,1709668867,960,960,960,960,0
20230816,182100,1709668867,960,960,960,960,0
20230816,182000,1709668867,960,960,960,960,0
20230816,181900,1709668867,960,960,960,960,0
20230816,181800,1709668867,960,960,960,960,0
20230816,181700,1709668867,960,960,960,960,0
20230816,181600,1709668867,960,960,960,960,0
20230816,181500,1709668867,960,960,960,960,0
20230816,181400,1709668867,960,960,960,960,0
20230816,181300,1709668867,960,960,960,960,0
20230816,181200,1709668867,960,960,960,960,0
20230816,181100,1709668867,960,960,960,960,0
20230816,181000,1709668867,960,960,960,960,14108
20230816,180900,1709668867,960,960,960,960,0
20230816,180800,1709668867,960,960,960,960,0
20230816,180700,1709668867,960,960,960,960,0
20230816,180600,1709668867,960,960,960,960,0
20230816,180500,1709668867,960,960,960,960,0
20230816,180400,1709668867,960,960,960,960,0
20230816,180300,1709668867,960,960,960,960,0
20230816,180200,1709668867,960,960,960,960,0
20230816,180100,1709668867,960,960,960,960,0
20230816,180000,1709668867,960,960,960,960,0
20230816,175900,1709668867,960,960,960,960,0
20230816,175800,1709668867,960,960,960,960,0
20230816,175700,1709668867,960,960,960,960,0
20230816,175600,1709668867,960,960,960,960,0
20230816,175500,1709668867,960,960,960,960,0
20230816,175400,1709668867,960,960,960,960,0
20230816,175300,1709668867,960,960,960,960,0
20230816,175200,1709668867,960,960,960,960,0
20230816,175100,1709668867,960,960,960,960,0
20230816,175000,1709668867,960,960,960,960,0
20230816,174900,1709668867,960,960,960,960,0
20230816,174800,1709668867,960,960,960,960,0
20230816,174700,1709668867,960,960,960,960,0
20230816,174600,1709668867,960,960,960,960,0
20230816,174500,1709668867,960,960,960,960,0
20230816,174400,1709668867,960,960,960,960,0
20230816,174300,1709668867,960,960,960,960,0
20230816,174200,1709668867,960,960,960,960,0
20230816,174100,1709668867,960,960,960,960,0
20230816,174000,1709668867,960,960,960,960,14108
20230816,173900,1709668867,960,960,960,960,0
20230816,173800,1709668867,960,960,960,960,0
20230816,173700,1709668867,960,960,960,960,0
20230816,173600,1709668867,960,960,960,960,0
20230816,173500,1709668867,960,960,960,960,0
20230816,173400,1709668867,960,960,960,960,0
20230816,173300,1709668867,960,960,960,960,0
20230816,173200,1709668867,960,960,960,960,0
20230816,173100,1709668867,960,960,960,960,0
20230816,173000,1709668867,960,960,960,960,0
20230816,172900,1709668867,960,960,960,960,0
20230816,172800,1709668867,960,960,960,960,0
20230816,172700,1709668867,960,960,960,960,0
20230816,172600,1709668867,960,960,960,960,0
20230816,172500,1709668867,960,960,960,960,0
20230816,172400,1709668867,960,960,960,960,0
20230816,172300,1709668867,960,960,960,960,0
20230816,172200,1709668867,960,960,960,960,0
20230816,172100,1709668867,960,960,960,960,0
20230816,172000,1709668867,960,960,960,960,0
20230816,171900,1709668867,960,960,960,960,0
20230816,171800,1709668867,960,960,960,960,0
20230816,171700,1709668867,960,960,960,960,0
20230816,171600,1709668867,960,960,960,960,0
20230816,171500,1709668867,960,960,960,960,0
20230816,171400,1709668867,960,960,960,960,0
20230816,171300,1709668867,960,960,960,960,0
20230816,171200,1709668867,960,960,960,960,0
20230816,171100,1709668867,960,960,960,960,0
20230816,171000,1709668867,960,960,960,960,14108
20230816,170900,1709668867,960,960,960,960,0
20230816,170800,1709668867,960,960,960,960,0
20230816,170700,1709668867,960,960,960,960,0
20230816,170600,1709668867,960,960,960,960,0
20230816,170500,1709668867,960,960,960,960,0
20230816,170400,1709668867,960,960,960,960,0
20230816,170300,1709668867,960,960,960,960,0
20230816,170200,1709668867,960,960,960,960,0
20230816,170100,1709668867,960,960,960,960,0
20230816,170000,1709668867,960,960,960,960,0
20230816,165900,1709668867,960,960,960,960,0
20230816,165800,1709668867,960,960,960,960,0
20230816,165700,1709668867,960,960,960,960,0
20230816,165600,1709668867,960,960,960,960,0
20230816,165500,1709668867,960,960,960,960,0
20230816,165400,1709668867,960,960,960,960,0
20230816,165300,1709668867,960,960,960,960,0
20230816,165200,1709668867,960,960,960,960,0
20230816,165100,1709668867,960,960,960,960,0
20230816,165000,1709668867,960,960,960,960,0
20230816,164900,1709668867,960,960,960,960,0
20230816,164800,1709668867,960,960,960,960,0
20230816,164700,1709668867,960,960,960,960,0
20230816,164600,1709668867,960,960,960,960,0
20230816,164500,1709668867,960,960,960,960,0
20230816,164400,1709668867,960,960,960,960,0
20230816,164300,1709668867,960,960,960,960,0
20230816,164200,1709668867,960,960,960,960,0
20230816,164100,1709668867,960,960,960,960,0
20230816,164000,1709668867,960,960,960,960,14108
20230816,163900,1709668867,960,960,960,960,0
20230816,163800,1709668867,960,960,960,960,0
20230816,163700,1709668867,960,960,960,960,0
20230816,163600,1709668867,960,960,960,960,0
20230816,163500,1709668867,960,960,960,960,0
20230816,163400,1709668867,960,960,960,960,0
20230816,163300,1709668867,960,960,960,960,0
20230816,163200,1709668867,960,960,960,960,0
20230816,163100,1709668867,960,960,960,960,0
20230816,163000,1709668867,960,960,960,960,0
20230816,162900,1709668867,960,960,960,960,0
20230816,162800,1709668867,960,960,960,960,0
20230816,162700,1709668867,960,960,960,960,0
20230816,162600,1709668867,960,960,960,960,0
20230816,162500,1709668867,960,960,960,960,0
20230816,162400,1709668867,960,960,960,960,0
20230816,162300,1709668867,960,960,960,960,0
20230816,162200,1709668867,960,960,960,960,0
20230816,162100,1709668867,960,960,960,960,0
20230816,162000,1709668867,960,960,960,960,0
20230816,161900,1709668867,960,960,960,960,0
20230816,161800,1709668867,960,960,960,960,0
20230816,161700,1709668867,960,960,960,960,0
20230816,161600,1709668867,960,960,960,960,0
20230816,161500,1709668867,960,960,960,960,0
20230816,161400,1709668867,960,960,960,960,0
20230816,161300,1709668867,960,960,960,960,0
20230816,161200,1709668867,960,960,960,960,0
20230816,161100,1709668867,960,960,960,960,0
20230816,161000,1709668867,960,960,960,960,14108
20230816,160900,1709668867,960,960,960,960,0
20230816,160800,1709668867,960,960,960,960,0
20230816,160700,1709668867,960,960,960,960,0
20230816,160600,1709668867,960,960,960,960,0
20230816,160500,1709668867,960,960,960,960,0
20230816,160400,1709668867,960,960,960,960,0
20230816,160300,1709668867,960,960,960,960,0
20230816,160200,1709668867,960,960,960,960,0
20230816,160100,1709668867,960,960,960,960,0
20230816,160000,1709668867,960,960,960,960,0
20230816,155900,1709668867,960,960,960,960,0
20230816,155800,1709668867,960,960,960,960,0
20230816,155700,1709668867,960,960,960,960,0
20230816,155600,1709668867,960,960,960,960,0
20230816,155500,1709668867,960,960,960,960,0
20230816,155400,1709668867,960,960,960,960,0
20230816,155300,1709668867,960,960,960,960,0
20230816,155200,1709668867,960,960,960,960,0
20230816,155100,1709668867,960,960,960,960,0
20230816,155000,1709668867,960,960,960,960,0
20230816,154900,1709668867,960,960,960,960,0
20230816,154800,1709668867,960,960,960,960,0
20230816,154700,1709668867,960,960,960,960,0
20230816,154600,1709668867,960,960,960,960,0
20230816,154500,1709668867,960,960,960,960,0
20230816,154400,1709668867,960,960,960,960,0
20230816,154300,1709668867,960,960,960,960,0
20230816,154200,1709668867,960,960,960,960,0
20230816,154100,1709668867,960,960,960,960,0
20230816,154000,1709668867,960,960,960,960,14108
20230816,153900,1709668867,960,960,960,960,0
20230816,153800,1709668867,960,960,960,960,0
20230816,153700,1709668867,960,960,960,960,0
20230816,153600,1709668867,960,960,960,960,0
20230816,153500,1709668867,960,960,960,960,0
20230816,153400,1709668867,960,960,960,960,0
20230816,153300,1709668867,960,960,960,960,0
20230816,153200,1709668867,960,960,960,960,0
20230816,153100,1709668867,960,960,960,960,0
20230816,153000,1709668867,960,960,960,960,14108
20230816,152900,1696125187,960,960,960,960,0
20230816,152800,1696125187,960,960,960,960,0
20230816,152700,1696125187,960,960,960,960,0
20230816,152600,1696125187,960,960,960,960,0
20230816,152500,1696125187,960,960,960,960,0
20230816,152400,1696125187,960,960,960,960,0
20230816,152300,1696125187,960,960,960,960,0
20230816,152200,1696125187,960,960,960,960,0
20230816,152100,1696125187,960,960,960,960,0
20230816,152000,1696125187,960,960,960,960,0
20230816,151900,1696125187,960,961,967,960,5470
20230816,151800,1690865238,967,961,967,961,1300
20230816,151700,1689615338,961,967,967,961,10769
20230816,151600,1679208715,968,968,968,968,227
20230816,151500,1678988979,968,968,970,968,234
20230816,151400,1678762209,970,968,970,967,281
20230816,151300,1678489795,970,967,970,967,888
20230816,151200,1677630784,972,972,972,972,1013
20230816,151100,1676646148,972,967,972,967,33
20230816,151000,1676614197,972,970,972,967,19
20230816,150900,1676595769,967,970,970,967,534
20230816,150800,1676077816,970,970,970,970,31
20230816,150700,1676047746,972,971,972,971,1377
20230816,150600,1674710319,971,964,971,964,18893
20230816,150500,1656467479,964,964,964,964,2000
20230816,150400,1654539479,964,966,968,964,2351
20230816,150300,1652271349,969,969,969,969,0
20230816,150200,1652271349,969,969,969,969,0
20230816,150100,1652271349,969,965,969,965,4731
20230816,150000,1647705894,965,965,965,965,300
20230816,145900,1647416394,963,963,963,963,10
20230816,145800,1647406764,970,963,970,963,7360
20230816,145700,1640284764,964,965,965,962,928
20230816,145600,1639390173,964,968,968,964,4469
20230816,145500,1635081905,964,967,967,964,2079
20230816,145400,1633077705,964,964,964,964,999
20230816,145300,1632114669,964,964,964,964,0
20230816,145200,1632114669,964,964,964,964,3
20230816,145100,1632111777,971,969,971,969,15052
20230816,145000,1617496990,961,961,970,960,13005
20230816,144900,1604915453,961,961,961,961,1
20230816,144800,1604914492,960,960,960,960,0
20230816,144700,1604914492,960,960,964,960,89
20230816,144600,1604828704,965,960,965,960,2699
20230816,144500,1602230479,961,961,961,961,907
20230816,144400,1601358852,962,962,962,962,10
20230816,144300,1601349232,961,961,961,961,143
20230816,144200,1601211809,961,960,961,960,200
20230816,144100,1601019709,960,960,960,960,0
20230816,144000,1601019709,960,961,961,960,301
20230816,143900,1600730449,961,961,961,961,109
20230816,143800,1600625700,961,961,961,961,18
20230816,143700,1600608402,961,959,961,959,538
20230816,143600,1600091946,960,960,960,960,52
20230816,143500,1600042026,960,960,960,960,640
20230816,143400,1599427626,960,960,960,960,100
20230816,143300,1599331626,960,960,960,960,0
20230816,143200,1599331626,960,960,960,960,1502
20230816,143100,1597889706,960,960,960,960,0
20230816,143000,1597889706,960,960,960,960,0
20230816,142900,1597889706,960,960,960,960,51
20230816,142800,1597840746,960,957,960,957,15030
20230816,142700,1583436552,957,958,958,957,7182
20230816,142600,1576563307,958,958,958,958,1095
20230816,142500,1575514297,957,958,958,957,2629
20230816,142400,1572998340,958,962,962,958,2900
20230816,142300,1570215558,961,963,963,961,4001
20230816,142200,1566366975,963,963,963,963,265
20230816,142100,1566111780,963,963,963,963,0
20230816,142000,1566111780,963,963,963,963,1
20230816,141900,1566110817,961,961,961,961,0
20230816,141800,1566110817,961,962,962,961,523
20230816,141700,1565608145,963,963,963,963,650
20230816,141600,1564982195,963,962,963,962,1701
20230816,141500,1563345632,962,962,962,962,2
20230816,141400,1563343708,961,963,963,961,3379
20230816,141300,1560096487,960,960,960,960,0
20230816,141200,1560096487,960,964,964,960,35001
20230816,141100,1526431407,966,966,966,966,365
20230816,141000,1526078817,965,965,965,965,300
20230816,140900,1525789317,969,969,969,969,0
20230816,140800,1525789317,969,969,969,969,93
20230816,140700,1525699200,970,970,970,970,0
20230816,140600,1525699200,970,970,970,970,1500
20230816,140500,1524244200,971,968,971,968,4000
20230816,140400,1520364602,962,962,962,962,0
20230816,140300,1520364602,962,962,962,962,0
20230816,140200,1520364602,962,963,963,962,7665
20230816,140100,1512988561,963,963,963,963,0
20230816,140000,1512988561,963,963,963,963,1
20230816,135900,1512987598,967,963,967,963,1785
20230816,135800,1511264015,963,961,970,961,7137
20230816,135700,1504351433,961,961,962,961,882
20230816,135600,1503503757,961,961,961,961,76
20230816,135500,1503430721,961,961,961,961,2083
20230816,135400,1501428958,962,962,962,962,0
20230816,135300,1501428958,962,962,962,962,0
20230816,135200,1501428958,962,962,962,962,0
20230816,135100,1501428958,962,961,962,961,210
20230816,135000,1501227147,961,961,961,961,518
20230816,134900,1500729349,961,964,964,961,5194
20230816,134800,1495732892,964,965,965,964,8349
20230816,134700,1487676156,965,965,965,965,574
20230816,134600,1487122246,965,965,965,965,0
20230816,134500,1487122246,965,966,966,965,616
20230816,134400,1486527615,965,966,966,965,2
20230816,134300,1486525684,970,967,970,966,3091
20230816,134200,1483532597,968,967,968,967,820
20230816,134100,1482739655,967,969,969,967,9963
20230816,134000,1473094788,968,967,968,967,1449
20230816,133900,1471692243,967,967,968,967,2355
20230816,133800,1469414658,967,967,967,967,22
20230816,133700,1469393384,967,967,967,967,0
20230816,133600,1469393384,967,967,967,967,0
20230816,133500,1469393384,967,967,967,967,0
20230816,133400,1469393384,967,967,967,967,1
20230816,133300,1469392417,963,968,968,963,3645
20230816,133200,1465864484,968,968,968,964,1112
20230816,133100,1464791400,965,965,965,965,0
20230816,133000,1464791400,965,965,969,965,4085
20230816,132900,1460836524,966,966,966,966,100
20230816,132800,1460739924,967,966,968,965,2110
20230816,132700,1458700973,968,968,968,968,0
20230816,132600,1458700973,968,968,968,968,0
20230816,132500,1458700973,968,968,968,968,0
20230816,132400,1458700973,968,968,968,968,0
20230816,132300,1458700973,968,963,968,963,475
20230816,132200,1458242997,963,962,963,961,3017
20230816,132100,1455343594,961,962,962,961,976
20230816,132000,1454404755,963,967,969,963,1523
20230816,131900,1452935620,967,967,967,967,1
20230816,131800,1452934653,966,962,966,962,1576
20230816,131700,1451414053,962,962,962,962,161
20230816,131600,1451259171,962,965,965,962,1541
20230816,131500,1449776726,967,962,967,962,140
20230816,131400,1449641546,962,962,962,962,2572
20230816,131300,1447167282,963,968,968,963,10455
20230816,131200,1437046947,971,971,971,971,0
20230816,131100,1437046947,971,964,971,964,5000
20230816,131000,1432199807,964,959,964,959,296
20230816,130900,1431915273,959,959,959,959,0
20230816,130800,1431915273,959,958,959,957,4965
20230816,130700,1427162521,959,960,960,959,98
20230816,130600,1427068489,960,960,960,960,0
20230816,130500,1427068489,960,964,964,960,6032
20230816,130400,1421265635,964,963,964,963,73
20230816,130300,1421195285,964,964,964,964,604
20230816,130200,1420613029,964,964,964,964,0
20230816,130100,1420613029,964,962,964,962,63
20230816,130000,1420552419,964,964,964,964,500
20230816,125900,1420070419,966,966,966,966,19
20230816,125800,1420052065,966,966,966,966,753
20230816,125700,1419324667,962,971,971,962,29089
20230816,125600,1391188032,971,972,972,971,4221
20230816,125500,1387088947,976,976,976,976,14
20230816,125400,1387075283,975,975,975,975,3304
20230816,125300,1383853883,974,973,974,973,26
20230816,125200,1383828564,972,972,972,971,1618
20230816,125100,1382257267,971,973,973,971,5210
20230816,125000,1377195037,973,972,973,972,15
20230816,124900,1377180454,971,969,972,969,4687
20230816,124800,1372633826,968,967,968,966,2041
20230816,124700,1370660831,969,966,969,966,52
20230816,124600,1370610596,966,966,966,966,1008
20230816,124500,1369636868,964,961,964,961,4394
20230816,124400,1365405183,954,965,970,954,24467
20230816,124300,1341941283,965,965,965,965,144
20230816,124200,1341802323,965,971,971,963,21355
20230816,124100,1321120603,971,971,971,971,0
20230816,124000,1321120603,971,972,972,971,872
20230816,123900,1320273692,972,972,972,972,80
20230816,123800,1320195932,974,974,974,974,10
20230816,123700,1320186192,976,971,976,970,1419
20230816,123600,1318802177,970,970,970,970,1658
20230816,123500,1317193917,970,972,972,970,5852
20230816,123400,1311514459,969,976,976,969,37096
20230816,123300,1275532243,977,978,980,976,4148
20230816,123200,1271476593,978,978,978,978,25
20230816,123100,1271452143,980,980,981,979,762
20230816,123000,1270705269,981,980,981,980,8314
20230816,122900,1262556766,980,980,980,980,15
20230816,122800,1262542066,980,980,980,980,132
20230816,122700,1262412706,980,980,981,980,3458
20230816,122600,1259023802,980,979,980,979,10000
20230816,122500,1249227744,976,980,980,976,3690
20230816,122400,1245613982,978,976,978,976,3225
20230816,122300,1242461660,976,978,978,975,5600
20230816,122200,1236991638,977,980,981,977,5505
20230816,122100,1231599717,980,970,980,970,94355
20230816,122000,1139411629,970,971,971,970,2
20230816,121900,1139409688,971,971,971,971,504
20230816,121800,1138920304,971,972,972,971,554
20230816,121700,1138382269,971,972,972,971,1026
20230816,121600,1137386022,971,971,971,971,195
20230816,121500,1137196677,971,972,972,971,609
20230816,121400,1136605173,972,972,972,972,58
20230816,121300,1136548797,973,973,973,973,0
20230816,121200,1136548797,973,973,973,973,900
20230816,121100,1135673097,973,973,973,973,83
20230816,121000,1135592338,971,973,973,971,39
20230816,120900,1135554429,974,974,974,974,1693
20230816,120800,1133905447,975,974,975,974,2089
20230816,120700,1131870111,969,970,974,969,13262
20230816,120600,1118977392,974,974,974,969,3051
20230816,120500,1116006473,974,967,974,966,40143
20230816,120400,1077013808,970,969,970,965,120
20230816,120300,1076897516,969,969,969,969,798
20230816,120200,1076124254,969,960,970,960,50019
20230816,120100,1027687672,957,957,957,957,0
20230816,120000,1027687672,957,957,957,957,0
20230816,115900,1027687672,957,956,957,956,2535
20230816,115800,1025262566,956,956,956,956,201
20230816,115700,1025070410,952,952,952,952,0
20230816,115600,1025070410,952,952,952,952,6210
20230816,115500,1019158490,952,952,952,952,0
20230816,115400,1019158490,952,956,956,952,827
20230816,115300,1018369515,957,956,957,956,2000
20230816,115200,1016455703,952,954,957,952,13478
20230816,115100,1003582398,954,955,955,954,5244
20230816,115000,998579427,955,957,957,955,5313
20230816,114900,993499204,957,957,957,957,161
20230816,114800,993345127,956,956,956,956,2000
20230816,114700,991433127,956,957,957,956,2391
20230816,114600,989145140,957,961,961,957,134
20230816,114500,989016782,963,963,963,963,1586
20230816,114400,987489464,966,966,966,966,115
20230816,114300,987378374,964,957,968,957,105780
20230816,114200,885390267,960,958,961,950,31498
20230816,114100,855339149,959,959,959,959,931
20230816,114000,854446320,959,961,962,959,164
20230816,113900,854288857,962,962,962,961,1312
20230816,113800,853026958,962,962,962,962,61
20230816,113700,852968276,963,959,963,958,6482
20230816,113600,846736856,958,959,959,958,89
20230816,113500,846651544,959,959,959,959,0
20230816,113400,846651544,959,959,959,958,1017
20230816,113300,845676741,959,959,959,959,2331
20230816,113200,843441312,958,960,962,958,3157
20230816,113100,840416775,960,960,960,960,50
20230816,113000,840368775,960,960,960,960,0
20230816,112900,840368775,960,960,960,960,1100
20230816,112800,839312775,960,956,960,956,4100
20230816,112700,835383845,956,956,956,956,1
20230816,112600,835382889,956,956,956,956,0
20230816,112500,835382889,956,954,956,954,285
20230816,112400,835110479,954,954,954,954,311
20230816,112300,834813785,957,960,960,957,25000
20230816,112200,810828785,963,964,964,958,694
20230816,112100,810162402,960,954,965,954,9501
20230816,112000,801024030,953,953,953,953,0
20230816,111900,801024030,953,953,953,953,0
20230816,111800,801024030,953,953,953,953,2
20230816,111700,801022124,954,954,954,954,0
20230816,111600,801022124,954,954,954,954,0
20230816,111500,801022124,954,954,954,954,10
20230816,111400,801012584,951,951,951,951,0
20230816,111300,801012584,951,951,951,951,1300
20230816,111200,799776284,951,951,951,951,0
20230816,111100,799776284,951,951,951,951,4602
20230816,111000,795399782,951,951,951,951,1117
20230816,110900,794337515,951,953,953,951,291
20230816,110800,794060222,953,953,954,953,108
20230816,110700,793957285,951,954,954,951,7230
20230816,110600,787069026,954,954,956,954,794
20230816,110500,786309984,954,954,954,954,5448
20230816,110400,781112592,954,954,954,954,50
20230816,110300,781064892,954,954,954,954,2100
20230816,110200,779061492,952,952,952,952,0
20230816,110100,779061492,952,951,952,951,6
20230816,110000,779055781,951,952,952,951,24
20230816,105900,779032956,951,952,952,951,3775
20230816,105800,775441337,952,954,954,952,7564
20230816,105700,768233153,953,955,955,953,14110
20230816,105600,754782319,955,955,956,955,1020
20230816,105500,753808057,956,957,957,956,1196
20230816,105400,752663581,958,957,960,955,5136
20230816,105300,747745483,961,960,961,958,10950
20230816,105200,737244528,960,961,961,960,4158
20230816,105100,733252845,963,963,963,963,0
20230816,105000,733252845,963,963,963,963,0
20230816,104900,733252845,963,963,963,963,0
20230816,104800,733252845,963,963,963,963,1
20230816,104700,733251882,959,959,959,959,0
20230816,104600,733251882,959,959,959,959,800
20230816,104500,732484682,958,958,958,958,3000
20230816,104400,729610682,964,964,964,964,427
20230816,104300,729199054,964,962,964,962,32
20230816,104200,729168208,956,957,957,956,4611
20230816,104100,724759442,958,963,963,958,9139
20230816,104000,715984578,963,963,963,963,0
20230816,103900,715984578,963,965,965,963,27051
20230816,103800,689883465,966,966,966,966,1662
20230816,103700,688277973,967,967,967,967,36
20230816,103600,688243161,967,965,967,965,1650
20230816,103500,686648211,967,967,967,967,52
20230816,103400,686597927,964,966,966,964,4909
20230816,103300,681856331,966,968,968,966,2107
20230816,103200,679818125,968,966,968,966,19534
20230816,103100,660920421,966,965,966,965,5272
20230816,103000,655831678,962,962,962,962,466
20230816,102900,655383386,961,966,966,961,5586
20230816,102800,649992510,965,965,965,965,227
20230816,102700,649773455,965,966,966,965,1207
20230816,102600,648608049,966,965,966,964,8603
20230816,102500,640305522,965,965,965,964,7282
20230816,102400,633282092,965,960,965,960,33425
20230816,102300,601135372,960,959,960,959,2564
20230816,102200,598676010,959,959,959,959,20
20230816,102100,598656830,959,960,960,959,2288
20230816,102000,596462298,960,960,960,960,2403
20230816,101900,594155418,960,958,960,958,2297
20230816,101800,591951298,960,960,960,960,211
20230816,101700,591748738,961,957,961,957,41974
20230816,101600,551474187,957,955,958,955,3279
20230816,101500,548342727,955,958,958,955,12101
20230816,101400,536776617,958,958,958,957,2218
20230816,101300,534653273,958,959,959,958,1065
20230816,101200,533632953,958,959,959,958,3865
20230816,101100,529928018,959,957,959,957,6271
20230816,101000,523921786,957,953,957,953,6147
20230816,100900,518051116,953,953,953,953,2567
20230816,100800,515604765,953,953,953,953,620
20230816,100700,515013905,953,952,953,952,3086
20230816,100600,512075101,952,952,952,952,248
20230816,100500,511839005,952,952,952,952,640
20230816,100400,511229725,949,949,949,949,271
20230816,100300,510972546,949,949,949,949,0
20230816,100200,510972546,949,948,949,948,501
20230816,100100,510497098,947,952,952,947,2512
20230816,100000,508116056,952,951,952,951,3060
20230816,095900,505205676,950,949,950,949,5123
20230816,095800,500341526,949,948,949,947,2440
20230816,095700,498029210,949,950,950,949,40
20230816,095600,497991212,947,947,947,947,0
20230816,095500,497991212,947,947,947,947,31
20230816,095400,497961855,943,955,955,943,57197
20230816,095300,443752724,958,957,958,957,1020
20230816,095200,442775656,954,955,955,954,4809
20230816,095100,438187848,955,955,956,955,3125
20230816,095000,435202895,955,957,958,955,5724
20230816,094900,429726193,958,959,959,958,2091
20230816,094800,427722014,958,958,958,958,153
20230816,094700,427575440,958,957,958,954,5101
20230816,094600,422700033,957,957,957,957,960
20230816,094500,421781313,957,957,957,957,31
20230816,094400,421751646,956,954,956,954,6606
20230816,094300,415442898,954,951,954,951,700
20230816,094200,414775998,950,950,950,950,15
20230816,094100,414761748,950,955,956,950,19259
20230816,094000,396437237,957,960,960,957,4881
20230816,093900,391761928,961,957,961,957,19590
20230816,093800,372972491,957,951,957,951,10472
20230816,093700,362971619,951,954,954,950,6041
20230816,093600,357225260,954,950,954,950,4343
20230816,093500,353082838,954,951,954,948,15227
20230816,093400,338611878,951,955,956,950,14211
20230816,093300,325097687,959,953,959,952,48610
20230816,093200,278592241,954,950,954,950,9961
20230816,093100,269107711,950,947,950,947,1034
20230816,093000,268125426,947,947,947,947,0
20230816,092900,268125426,947,952,952,947,92
20230816,092800,268037992,952,944,952,944,26532
20230816,092700,242834705,939,945,945,939,673
20230816,092600,242199976,944,940,950,940,20668
20230816,092500,222601016,939,942,949,939,24659
20230816,092400,199254715,941,941,941,937,13399
20230816,092300,186664811,942,942,942,942,1
20230816,092200,186663869,942,942,945,942,1370
20230816,092100,185372922,942,941,942,941,2595
20230816,092000,182930016,941,941,941,941,34
20230816,091900,182898022,942,942,942,936,14131
20230816,091800,169633831,948,949,949,940,5224
20230816,091700,164691406,944,943,949,943,12709
20230816,091600,152670373,943,944,944,939,520
20230816,091500,152182003,944,941,944,941,4005
20230816,091400,148408227,941,940,941,940,3505
20230816,091300,145113222,941,937,941,937,912
20230816,091200,144258650,936,931,936,931,3894
20230816,091100,140622372,931,929,931,929,28176
20230816,091000,114418092,930,929,930,924,13815
20230816,090900,101601800,929,947,948,929,42346
20230816,090800,61959941,938,938,947,937,3313
20230816,090700,58852552,948,935,949,935,12020
20230816,090600,47504413,935,935,936,935,3497
20230816,090500,44234336,935,930,935,930,3170
20230816,090400,41285386,930,930,935,929,5221
20230816,090300,36424715,929,930,935,926,2708
20230816,090200,33909138,930,914,930,914,3265
20230816,090100,30882631,928,913,928,913,23912
20230816,090000,8776247,915,935,935,915,9283