stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,191000,763807425,950,950,950,950,2995
20230817,190900,763807425,950,950,950,950,0
20230817,190800,763807425,950,950,950,950,0
20230817,190700,763807425,950,950,950,950,0
20230817,190600,763807425,950,950,950,950,0
20230817,190500,763807425,950,950,950,950,0
20230817,190400,763807425,950,950,950,950,0
20230817,190300,763807425,950,950,950,950,0
20230817,190200,763807425,950,950,950,950,0
20230817,190100,763807425,950,950,950,950,0
20230817,190000,763807425,950,950,950,950,0
20230817,185900,763807425,950,950,950,950,0
20230817,185800,763807425,950,950,950,950,0
20230817,185700,763807425,950,950,950,950,0
20230817,185600,763807425,950,950,950,950,0
20230817,185500,763807425,950,950,950,950,0
20230817,185400,763807425,950,950,950,950,0
20230817,185300,763807425,950,950,950,950,0
20230817,185200,763807425,950,950,950,950,0
20230817,185100,763807425,950,950,950,950,0
20230817,185000,763807425,950,950,950,950,0
20230817,184900,763807425,950,950,950,950,0
20230817,184800,763807425,950,950,950,950,0
20230817,184700,763807425,950,950,950,950,0
20230817,184600,763807425,950,950,950,950,0
20230817,184500,763807425,950,950,950,950,0
20230817,184400,763807425,950,950,950,950,0
20230817,184300,763807425,950,950,950,950,0
20230817,184200,763807425,950,950,950,950,0
20230817,184100,763807425,950,950,950,950,0
20230817,184000,763807425,950,950,950,950,2995
20230817,183900,763807425,950,950,950,950,0
20230817,183800,763807425,950,950,950,950,0
20230817,183700,763807425,950,950,950,950,0
20230817,183600,763807425,950,950,950,950,0
20230817,183500,763807425,950,950,950,950,0
20230817,183400,763807425,950,950,950,950,0
20230817,183300,763807425,950,950,950,950,0
20230817,183200,763807425,950,950,950,950,0
20230817,183100,763807425,950,950,950,950,0
20230817,183000,763807425,950,950,950,950,0
20230817,182900,763807425,950,950,950,950,0
20230817,182800,763807425,950,950,950,950,0
20230817,182700,763807425,950,950,950,950,0
20230817,182600,763807425,950,950,950,950,0
20230817,182500,763807425,950,950,950,950,0
20230817,182400,763807425,950,950,950,950,0
20230817,182300,763807425,950,950,950,950,0
20230817,182200,763807425,950,950,950,950,0
20230817,182100,763807425,950,950,950,950,0
20230817,182000,763807425,950,950,950,950,0
20230817,181900,763807425,950,950,950,950,0
20230817,181800,763807425,950,950,950,950,0
20230817,181700,763807425,950,950,950,950,0
20230817,181600,763807425,950,950,950,950,0
20230817,181500,763807425,950,950,950,950,0
20230817,181400,763807425,950,950,950,950,0
20230817,181300,763807425,950,950,950,950,0
20230817,181200,763807425,950,950,950,950,0
20230817,181100,763807425,950,950,950,950,0
20230817,181000,763807425,950,950,950,950,2995
20230817,180900,763807425,950,950,950,950,0
20230817,180800,763807425,950,950,950,950,0
20230817,180700,763807425,950,950,950,950,0
20230817,180600,763807425,950,950,950,950,0
20230817,180500,763807425,950,950,950,950,0
20230817,180400,763807425,950,950,950,950,0
20230817,180300,763807425,950,950,950,950,0
20230817,180200,763807425,950,950,950,950,0
20230817,180100,763807425,950,950,950,950,0
20230817,180000,763807425,950,950,950,950,0
20230817,175900,763807425,950,950,950,950,0
20230817,175800,763807425,950,950,950,950,0
20230817,175700,763807425,950,950,950,950,0
20230817,175600,763807425,950,950,950,950,0
20230817,175500,763807425,950,950,950,950,0
20230817,175400,763807425,950,950,950,950,0
20230817,175300,763807425,950,950,950,950,0
20230817,175200,763807425,950,950,950,950,0
20230817,175100,763807425,950,950,950,950,0
20230817,175000,763807425,950,950,950,950,0
20230817,174900,763807425,950,950,950,950,0
20230817,174800,763807425,950,950,950,950,0
20230817,174700,763807425,950,950,950,950,0
20230817,174600,763807425,950,950,950,950,0
20230817,174500,763807425,950,950,950,950,0
20230817,174400,763807425,950,950,950,950,0
20230817,174300,763807425,950,950,950,950,0
20230817,174200,763807425,950,950,950,950,0
20230817,174100,763807425,950,950,950,950,0
20230817,174000,763807425,950,950,950,950,2995
20230817,173900,763807425,950,950,950,950,0
20230817,173800,763807425,950,950,950,950,0
20230817,173700,763807425,950,950,950,950,0
20230817,173600,763807425,950,950,950,950,0
20230817,173500,763807425,950,950,950,950,0
20230817,173400,763807425,950,950,950,950,0
20230817,173300,763807425,950,950,950,950,0
20230817,173200,763807425,950,950,950,950,0
20230817,173100,763807425,950,950,950,950,0
20230817,173000,763807425,950,950,950,950,0
20230817,172900,763807425,950,950,950,950,0
20230817,172800,763807425,950,950,950,950,0
20230817,172700,763807425,950,950,950,950,0
20230817,172600,763807425,950,950,950,950,0
20230817,172500,763807425,950,950,950,950,0
20230817,172400,763807425,950,950,950,950,0
20230817,172300,763807425,950,950,950,950,0
20230817,172200,763807425,950,950,950,950,0
20230817,172100,763807425,950,950,950,950,0
20230817,172000,763807425,950,950,950,950,0
20230817,171900,763807425,950,950,950,950,0
20230817,171800,763807425,950,950,950,950,0
20230817,171700,763807425,950,950,950,950,0
20230817,171600,763807425,950,950,950,950,0
20230817,171500,763807425,950,950,950,950,0
20230817,171400,763807425,950,950,950,950,0
20230817,171300,763807425,950,950,950,950,0
20230817,171200,763807425,950,950,950,950,0
20230817,171100,763807425,950,950,950,950,0
20230817,171000,763807425,950,950,950,950,2995
20230817,170900,763807425,950,950,950,950,0
20230817,170800,763807425,950,950,950,950,0
20230817,170700,763807425,950,950,950,950,0
20230817,170600,763807425,950,950,950,950,0
20230817,170500,763807425,950,950,950,950,0
20230817,170400,763807425,950,950,950,950,0
20230817,170300,763807425,950,950,950,950,0
20230817,170200,763807425,950,950,950,950,0
20230817,170100,763807425,950,950,950,950,0
20230817,170000,763807425,950,950,950,950,0
20230817,165900,763807425,950,950,950,950,0
20230817,165800,763807425,950,950,950,950,0
20230817,165700,763807425,950,950,950,950,0
20230817,165600,763807425,950,950,950,950,0
20230817,165500,763807425,950,950,950,950,0
20230817,165400,763807425,950,950,950,950,0
20230817,165300,763807425,950,950,950,950,0
20230817,165200,763807425,950,950,950,950,0
20230817,165100,763807425,950,950,950,950,0
20230817,165000,763807425,950,950,950,950,0
20230817,164900,763807425,950,950,950,950,0
20230817,164800,763807425,950,950,950,950,0
20230817,164700,763807425,950,950,950,950,0
20230817,164600,763807425,950,950,950,950,0
20230817,164500,763807425,950,950,950,950,0
20230817,164400,763807425,950,950,950,950,0
20230817,164300,763807425,950,950,950,950,0
20230817,164200,763807425,950,950,950,950,0
20230817,164100,763807425,950,950,950,950,0
20230817,164000,763807425,950,950,950,950,2995
20230817,163900,763807425,950,950,950,950,0
20230817,163800,763807425,950,950,950,950,0
20230817,163700,763807425,950,950,950,950,0
20230817,163600,763807425,950,950,950,950,0
20230817,163500,763807425,950,950,950,950,0
20230817,163400,763807425,950,950,950,950,0
20230817,163300,763807425,950,950,950,950,0
20230817,163200,763807425,950,950,950,950,0
20230817,163100,763807425,950,950,950,950,0
20230817,163000,763807425,950,950,950,950,0
20230817,162900,763807425,950,950,950,950,0
20230817,162800,763807425,950,950,950,950,0
20230817,162700,763807425,950,950,950,950,0
20230817,162600,763807425,950,950,950,950,0
20230817,162500,763807425,950,950,950,950,0
20230817,162400,763807425,950,950,950,950,0
20230817,162300,763807425,950,950,950,950,0
20230817,162200,763807425,950,950,950,950,0
20230817,162100,763807425,950,950,950,950,0
20230817,162000,763807425,950,950,950,950,0
20230817,161900,763807425,950,950,950,950,0
20230817,161800,763807425,950,950,950,950,0
20230817,161700,763807425,950,950,950,950,0
20230817,161600,763807425,950,950,950,950,0
20230817,161500,763807425,950,950,950,950,0
20230817,161400,763807425,950,950,950,950,0
20230817,161300,763807425,950,950,950,950,0
20230817,161200,763807425,950,950,950,950,0
20230817,161100,763807425,950,950,950,950,0
20230817,161000,763807425,950,950,950,950,2995
20230817,160900,763807425,950,950,950,950,0
20230817,160800,763807425,950,950,950,950,0
20230817,160700,763807425,950,950,950,950,0
20230817,160600,763807425,950,950,950,950,0
20230817,160500,763807425,950,950,950,950,0
20230817,160400,763807425,950,950,950,950,0
20230817,160300,763807425,950,950,950,950,0
20230817,160200,763807425,950,950,950,950,0
20230817,160100,763807425,950,950,950,950,0
20230817,160000,763807425,950,950,950,950,0
20230817,155900,763807425,950,950,950,950,0
20230817,155800,763807425,950,950,950,950,0
20230817,155700,763807425,950,950,950,950,0
20230817,155600,763807425,950,950,950,950,0
20230817,155500,763807425,950,950,950,950,0
20230817,155400,763807425,950,950,950,950,0
20230817,155300,763807425,950,950,950,950,0
20230817,155200,763807425,950,950,950,950,0
20230817,155100,763807425,950,950,950,950,0
20230817,155000,763807425,950,950,950,950,0
20230817,154900,763807425,950,950,950,950,0
20230817,154800,763807425,950,950,950,950,0
20230817,154700,763807425,950,950,950,950,0
20230817,154600,763807425,950,950,950,950,0
20230817,154500,763807425,950,950,950,950,0
20230817,154400,763807425,950,950,950,950,0
20230817,154300,763807425,950,950,950,950,0
20230817,154200,763807425,950,950,950,950,0
20230817,154100,763807425,950,950,950,950,0
20230817,154000,763807425,950,950,950,950,2995
20230817,153900,763807425,950,950,950,950,0
20230817,153800,763807425,950,950,950,950,0
20230817,153700,763807425,950,950,950,950,0
20230817,153600,763807425,950,950,950,950,0
20230817,153500,763807425,950,950,950,950,0
20230817,153400,763807425,950,950,950,950,0
20230817,153300,763807425,950,950,950,950,0
20230817,153200,763807425,950,950,950,950,0
20230817,153100,763807425,950,950,950,950,0
20230817,153000,763807425,950,950,950,950,2995
20230817,152900,760962175,952,952,952,952,0
20230817,152800,760962175,952,952,952,952,0
20230817,152700,760962175,952,952,952,952,0
20230817,152600,760962175,952,952,952,952,0
20230817,152500,760962175,952,952,952,952,0
20230817,152400,760962175,952,952,952,952,0
20230817,152300,760962175,952,952,952,952,0
20230817,152200,760962175,952,952,952,952,0
20230817,152100,760962175,952,952,952,952,0
20230817,152000,760962175,952,952,952,952,0
20230817,151900,760962175,952,952,952,952,136
20230817,151800,760832703,952,952,952,946,797
20230817,151700,760075759,953,942,953,942,8202
20230817,151600,752314212,940,939,940,939,680
20230817,151500,751675509,941,941,941,941,0
20230817,151400,751675509,941,941,941,941,1
20230817,151300,751674568,936,939,939,933,5246
20230817,151200,746775102,942,942,942,942,50
20230817,151100,746728002,942,939,942,933,1500
20230817,151000,745321258,939,939,939,933,1003
20230817,150900,744384769,933,935,936,933,2187
20230817,150800,742341714,934,938,938,934,2507
20230817,150700,739998980,940,940,940,940,2000
20230817,150600,738118980,940,940,940,940,1099
20230817,150500,737085920,940,940,940,940,0
20230817,150400,737085920,940,940,940,940,0
20230817,150300,737085920,940,940,940,940,100
20230817,150200,736991920,940,940,940,940,1
20230817,150100,736990980,940,940,940,940,0
20230817,150000,736990980,940,940,940,940,7
20230817,145900,736984400,940,940,940,940,1
20230817,145800,736983460,932,932,932,932,0
20230817,145700,736983460,932,934,934,932,1157
20230817,145600,735902901,934,936,936,934,1000
20230817,145500,734968253,943,937,943,937,285
20230817,145400,734701202,934,936,936,934,4277
20230817,145300,730706081,934,936,936,934,4000
20230817,145200,726969275,937,937,937,937,183
20230817,145100,726797804,936,936,936,936,0
20230817,145000,726797804,936,942,943,936,2756
20230817,144900,724217671,940,940,940,940,2248
20230817,144800,722104551,940,940,940,940,1490
20230817,144700,720703951,940,940,940,940,10008
20230817,144600,711296431,940,940,940,940,0
20230817,144500,711296431,940,942,942,940,7880
20230817,144400,703879231,942,942,942,942,3
20230817,144300,703876405,943,943,943,943,0
20230817,144200,703876405,943,943,943,943,1
20230817,144100,703875462,940,940,940,940,0
20230817,144000,703875462,940,941,941,940,509
20230817,143900,703396879,941,941,941,941,96
20230817,143800,703306543,941,941,941,940,3482
20230817,143700,700032463,940,942,942,940,4637
20230817,143600,695670328,943,944,944,943,816
20230817,143500,694900162,944,944,944,944,0
20230817,143400,694900162,944,944,944,944,0
20230817,143300,694900162,944,945,945,944,2799
20230817,143200,692255329,945,945,945,945,500
20230817,143100,691782829,945,945,945,945,0
20230817,143000,691782829,945,945,945,945,0
20230817,142900,691782829,945,945,945,945,510
20230817,142800,691300879,945,945,945,945,0
20230817,142700,691300879,945,945,945,945,400
20230817,142600,690922879,946,946,946,946,1
20230817,142500,690921933,948,947,948,947,109
20230817,142400,690818632,945,945,946,945,1364
20230817,142300,689529649,947,947,947,945,188
20230817,142200,689351813,945,945,945,945,0
20230817,142100,689351813,945,945,945,945,0
20230817,142000,689351813,945,945,945,945,94
20230817,141900,689262983,946,946,946,946,6
20230817,141800,689257307,949,949,949,949,1
20230817,141700,689256358,945,945,945,945,107
20230817,141600,689155243,945,947,947,945,629
20230817,141500,688559964,947,947,947,947,0
20230817,141400,688559964,947,947,947,947,0
20230817,141300,688559964,947,947,947,947,0
20230817,141200,688559964,947,947,947,947,251
20230817,141100,688322267,947,947,947,947,0
20230817,141000,688322267,947,947,947,947,0
20230817,140900,688322267,947,947,947,947,35
20230817,140800,688289122,947,947,947,947,105
20230817,140700,688189687,954,954,954,954,0
20230817,140600,688189687,954,954,954,954,1
20230817,140500,688188733,948,952,952,948,5332
20230817,140400,683127020,959,959,959,959,0
20230817,140300,683127020,959,959,959,959,2
20230817,140200,683125102,959,959,959,959,0
20230817,140100,683125102,959,953,959,952,100
20230817,140000,683029864,959,959,959,959,0
20230817,135900,683029864,959,958,959,958,2
20230817,135800,683027947,953,953,953,953,327
20230817,135700,682716316,953,954,954,953,501
20230817,135600,682238404,954,957,957,954,1502
20230817,135500,680803939,959,959,959,959,0
20230817,135400,680803939,959,959,959,959,0
20230817,135300,680803939,959,959,959,959,0
20230817,135200,680803939,959,959,959,959,0
20230817,135100,680803939,959,959,959,959,0
20230817,135000,680803939,959,959,959,959,10
20230817,134900,680794349,960,960,960,960,0
20230817,134800,680794349,960,960,960,960,0
20230817,134700,680794349,960,961,961,956,1002
20230817,134600,679831433,961,961,961,961,0
20230817,134500,679831433,961,961,961,961,0
20230817,134400,679831433,961,961,961,961,7
20230817,134300,679824706,961,961,961,961,0
20230817,134200,679824706,961,961,961,961,0
20230817,134100,679824706,961,961,961,961,0
20230817,134000,679824706,961,959,961,959,11
20230817,133900,679814155,956,956,956,956,299
20230817,133800,679528311,956,956,956,956,0
20230817,133700,679528311,956,956,956,956,0
20230817,133600,679528311,956,956,956,956,107
20230817,133500,679426019,955,956,956,955,730
20230817,133400,678728769,956,957,957,956,345
20230817,133300,678398704,957,957,957,957,0
20230817,133200,678398704,957,957,957,957,300
20230817,133100,678111604,963,963,963,963,0
20230817,133000,678111604,963,963,963,963,0
20230817,132900,678111604,963,963,963,963,0
20230817,132800,678111604,963,963,963,963,958
20230817,132700,677189050,963,963,963,963,0
20230817,132600,677189050,963,963,963,963,0
20230817,132500,677189050,963,963,963,963,452
20230817,132400,676753774,963,963,963,963,0
20230817,132300,676753774,963,963,963,963,50
20230817,132200,676705624,964,964,964,964,0
20230817,132100,676705624,964,964,964,964,11
20230817,132000,676695020,964,964,964,964,0
20230817,131900,676695020,964,964,964,964,0
20230817,131800,676695020,964,964,964,964,0
20230817,131700,676695020,964,964,964,964,351
20230817,131600,676356656,964,964,964,964,173
20230817,131500,676189884,957,957,957,957,0
20230817,131400,676189884,957,957,957,957,0
20230817,131300,676189884,957,957,957,957,0
20230817,131200,676189884,957,957,957,957,1
20230817,131100,676188927,957,957,957,957,0
20230817,131000,676188927,957,957,957,957,0
20230817,130900,676188927,957,955,957,955,550
20230817,130800,675662677,960,960,960,960,1
20230817,130700,675661717,960,960,960,960,0
20230817,130600,675661717,960,965,965,960,4500
20230817,130500,671335021,965,965,965,965,0
20230817,130400,671335021,965,965,965,965,0
20230817,130300,671335021,965,965,965,965,0
20230817,130200,671335021,965,965,965,965,21
20230817,130100,671314756,970,970,970,970,1
20230817,130000,671313786,965,965,965,965,1740
20230817,125900,669634686,965,965,965,965,50
20230817,125800,669586436,965,965,965,965,15
20230817,125700,669571961,965,965,965,965,0
20230817,125600,669571961,965,965,965,965,500
20230817,125500,669089461,965,965,965,965,0
20230817,125400,669089461,965,965,965,965,8895
20230817,125300,660505786,966,967,967,966,2882
20230817,125200,657720984,968,968,968,968,87
20230817,125100,657636768,969,969,969,969,20
20230817,125000,657617388,971,971,971,971,0
20230817,124900,657617388,971,968,971,968,10348
20230817,124800,647569630,971,971,971,971,10658
20230817,124700,637220712,971,971,971,971,50
20230817,124600,637172162,971,971,971,971,75
20230817,124500,637099337,973,973,973,973,0
20230817,124400,637099337,973,973,973,973,0
20230817,124300,637099337,973,973,973,973,0
20230817,124200,637099337,973,973,973,973,5
20230817,124100,637094472,974,974,974,974,0
20230817,124000,637094472,974,974,974,974,0
20230817,123900,637094472,974,974,974,974,0
20230817,123800,637094472,974,974,974,974,0
20230817,123700,637094472,974,974,974,974,5
20230817,123600,637089602,967,974,974,967,1525
20230817,123500,635613757,972,972,972,972,50
20230817,123400,635565157,972,972,972,972,0
20230817,123300,635565157,972,971,972,971,2331
20230817,123200,633299499,971,966,971,965,620
20230817,123100,632701008,971,971,971,971,25
20230817,123000,632676733,965,968,968,965,593
20230817,122900,632103859,967,969,969,967,458
20230817,122800,631660208,967,967,967,967,115
20230817,122700,631549003,968,971,971,968,884
20230817,122600,630691465,971,971,971,971,11
20230817,122500,630680784,971,971,971,971,102
20230817,122400,630581742,971,970,971,970,1037
20230817,122300,629575207,971,971,971,971,0
20230817,122200,629575207,971,971,971,971,0
20230817,122100,629575207,971,971,971,971,0
20230817,122000,629575207,971,971,971,971,2
20230817,121900,629573265,965,965,965,965,1
20230817,121800,629572300,965,965,965,965,19
20230817,121700,629553965,964,966,966,964,11570
20230817,121600,618394194,965,965,965,965,0
20230817,121500,618394194,965,965,965,965,0
20230817,121400,618394194,965,966,966,965,57
20230817,121300,618339134,966,966,966,966,0
20230817,121200,618339134,966,966,966,966,0
20230817,121100,618339134,966,966,966,966,675
20230817,121000,617687084,965,972,972,965,301
20230817,120900,617396229,972,972,972,972,20
20230817,120800,617376789,971,971,971,970,4885
20230817,120700,612638249,970,970,970,970,595
20230817,120600,612061099,971,971,971,971,0
20230817,120500,612061099,971,971,971,971,5039
20230817,120400,607168230,972,972,972,972,0
20230817,120300,607168230,972,973,973,972,21596
20230817,120200,586166462,974,974,974,974,0
20230817,120100,586166462,974,974,974,974,426
20230817,120000,585751538,974,974,974,974,0
20230817,115900,585751538,974,974,974,974,637
20230817,115800,585131100,974,974,974,974,65
20230817,115700,585067790,975,975,975,975,27
20230817,115600,585041465,975,975,975,975,0
20230817,115500,585041465,975,975,975,975,200
20230817,115400,584846465,975,974,975,974,970
20230817,115300,583900893,973,973,973,973,1475
20230817,115200,582465718,973,974,974,973,10301
20230817,115100,572442313,974,975,977,974,14521
20230817,115000,558284541,975,975,975,975,0
20230817,114900,558284541,975,975,975,975,30
20230817,114800,558255291,975,975,975,975,121
20230817,114700,558137316,980,980,980,980,0
20230817,114600,558137316,980,978,980,978,5001
20230817,114500,553241282,972,973,978,972,5030
20230817,114400,548328994,973,973,973,973,0
20230817,114300,548328994,973,974,974,973,2306
20230817,114200,546085146,977,977,977,977,169
20230817,114100,545920033,978,978,978,978,91
20230817,114000,545831035,978,976,978,976,59
20230817,113900,545773396,973,973,973,973,0
20230817,113800,545773396,973,973,973,973,1
20230817,113700,545772423,973,973,977,973,2157
20230817,113600,543669662,978,965,978,965,11314
20230817,113500,532676862,965,965,965,965,101
20230817,113400,532579397,963,963,963,963,0
20230817,113300,532579397,963,963,963,963,3506
20230817,113200,529203119,960,961,961,960,3073
20230817,113100,526252039,961,961,961,961,0
20230817,113000,526252039,961,961,961,961,0
20230817,112900,526252039,961,958,961,958,8995
20230817,112800,517617517,959,959,959,959,10
20230817,112700,517607927,958,953,959,953,8001
20230817,112600,509959135,948,948,948,948,0
20230817,112500,509959135,948,948,948,948,3
20230817,112400,509956291,948,954,954,948,3961
20230817,112300,506178395,954,954,954,954,1050
20230817,112200,505176695,955,955,955,955,1
20230817,112100,505175740,955,955,955,955,0
20230817,112000,505175740,955,948,955,948,8510
20230817,111900,497073977,947,947,947,947,839
20230817,111800,496279444,947,946,947,946,5000
20230817,111700,491546597,946,946,946,946,0
20230817,111600,491546597,946,946,946,946,0
20230817,111500,491546597,946,946,946,946,603
20230817,111400,490976159,946,946,946,946,2500
20230817,111300,488611159,945,945,945,945,6000
20230817,111200,482941159,945,939,945,939,12500
20230817,111100,471179713,939,926,939,926,8000
20230817,111000,463680138,923,923,923,923,338
20230817,110900,463368164,923,924,924,923,959
20230817,110800,462482408,926,926,926,926,0
20230817,110700,462482408,926,926,926,926,2
20230817,110600,462480556,926,926,926,926,0
20230817,110500,462480556,926,926,926,926,216
20230817,110400,462280540,928,928,928,928,216
20230817,110300,462080092,934,924,934,923,6500
20230817,110200,456032158,923,923,923,923,0
20230817,110100,456032158,923,923,923,923,0
20230817,110000,456032158,923,923,923,923,0
20230817,105900,456032158,923,923,923,923,0
20230817,105800,456032158,923,923,923,923,600
20230817,105700,455478358,923,923,923,923,0
20230817,105600,455478358,923,923,923,923,0
20230817,105500,455478358,923,923,923,923,0
20230817,105400,455478358,923,923,923,923,0
20230817,105300,455478358,923,923,923,923,0
20230817,105200,455478358,923,923,923,923,400
20230817,105100,455109158,929,927,929,927,300
20230817,105000,454830820,922,922,922,922,0
20230817,104900,454830820,922,922,922,922,0
20230817,104800,454830820,922,922,922,922,110
20230817,104700,454729400,921,921,921,921,0
20230817,104600,454729400,921,921,921,921,0
20230817,104500,454729400,921,921,921,921,0
20230817,104400,454729400,921,921,921,921,57
20230817,104300,454676903,921,921,921,921,0
20230817,104200,454676903,921,921,921,921,0
20230817,104100,454676903,921,921,921,921,0
20230817,104000,454676903,921,921,921,921,0
20230817,103900,454676903,921,921,921,921,0
20230817,103800,454676903,921,921,921,921,0
20230817,103700,454676903,921,921,921,921,1
20230817,103600,454675982,929,929,929,929,0
20230817,103500,454675982,929,929,929,929,0
20230817,103400,454675982,929,929,929,929,0
20230817,103300,454675982,929,929,929,929,100
20230817,103200,454583082,920,920,920,920,0
20230817,103100,454583082,920,930,930,920,2478
20230817,103000,452299322,920,920,920,920,361
20230817,102900,451967202,938,938,938,938,0
20230817,102800,451967202,938,938,938,938,0
20230817,102700,451967202,938,923,938,923,8001
20230817,102600,444543457,916,916,916,916,0
20230817,102500,444543457,916,916,916,916,0
20230817,102400,444543457,916,915,920,915,2208
20230817,102300,442512417,918,923,923,918,26364
20230817,102200,418206595,924,925,925,924,1550
20230817,102100,416774194,925,925,925,925,0
20230817,102000,416774194,925,925,925,925,403
20230817,101900,416401419,925,925,925,925,0
20230817,101800,416401419,925,925,925,925,0
20230817,101700,416401419,925,925,925,925,2000
20230817,101600,414551419,925,925,925,925,0
20230817,101500,414551419,925,925,925,925,59
20230817,101400,414496844,925,926,926,925,560
20230817,101300,413978344,927,927,927,927,198
20230817,101200,413794798,927,925,927,925,2103
20230817,101100,411849317,927,935,935,927,30753
20230817,101000,383272758,940,940,940,940,0
20230817,100900,383272758,940,940,940,940,0
20230817,100800,383272758,940,940,940,940,2000
20230817,100700,381392758,940,939,940,939,273
20230817,100600,381136305,939,939,939,939,100
20230817,100500,381042405,940,940,940,940,100
20230817,100400,380948405,940,938,940,938,251
20230817,100300,380712765,939,936,940,930,27232
20230817,100200,355314064,935,945,946,935,1729
20230817,100100,353697102,946,945,946,945,455
20230817,100000,353267126,946,946,946,946,0
20230817,095900,353267126,946,934,946,934,11726
20230817,095800,342205712,934,934,934,934,662
20230817,095700,341587404,941,941,941,941,0
20230817,095600,341587404,941,941,941,941,2
20230817,095500,341585522,941,941,941,941,5
20230817,095400,341580817,941,940,941,939,158
20230817,095300,341432300,940,941,941,933,3
20230817,095200,341429486,932,932,932,932,10
20230817,095100,341420166,941,929,941,928,501
20230817,095000,340955125,943,934,944,925,7060
20230817,094900,334371247,944,944,944,944,0
20230817,094800,334371247,944,934,944,934,12415
20230817,094700,322695319,936,932,936,932,15641
20230817,094600,308065292,932,928,933,926,1814
20230817,094500,306383100,925,925,925,925,1001
20230817,094400,305457175,930,930,930,930,520
20230817,094300,304973575,930,930,930,930,100
20230817,094200,304880575,930,930,930,930,100
20230817,094100,304787575,930,930,930,930,800
20230817,094000,304043575,930,928,930,928,298
20230817,093900,303766975,932,930,932,930,200
20230817,093800,303580775,932,936,936,932,8
20230817,093700,303573309,936,919,936,919,31391
20230817,093600,274622852,919,918,919,918,370
20230817,093500,274283169,918,918,918,918,1
20230817,093400,274282251,911,912,919,910,1255
20230817,093300,273138987,919,913,919,912,6615
20230817,093200,267082458,910,915,915,910,1839
20230817,093100,265408963,917,919,919,917,4
20230817,093000,265405289,919,910,919,910,11536
20230817,092900,254820514,920,916,920,913,24697
20230817,092800,232228286,922,916,922,916,398
20230817,092700,231863706,926,926,926,926,0
20230817,092600,231863706,926,928,928,916,689
20230817,092500,231232400,920,925,934,920,1654
20230817,092400,229707964,925,924,944,924,7736
20230817,092300,222516978,924,900,924,891,20717
20230817,092200,203809439,910,928,928,900,19975
20230817,092100,185556618,928,939,939,926,77886
20230817,092000,112840738,943,942,943,942,300
20230817,091900,112558013,943,938,943,938,51
20230817,091800,112510170,938,941,941,938,4730
20230817,091700,108067441,940,940,940,940,0
20230817,091600,108067441,940,938,940,938,5270
20230817,091500,103114761,940,938,940,938,60
20230817,091400,103058461,940,938,940,937,456
20230817,091300,102631152,938,938,938,938,1009
20230817,091200,101684710,937,938,938,937,40
20230817,091100,101647191,938,937,938,937,8011
20230817,091000,94140383,937,938,938,937,312
20230817,090900,93847738,938,940,946,938,13719
20230817,090800,80970434,947,941,947,938,7738
20230817,090700,73671807,937,937,941,937,5507
20230817,090600,68495382,937,941,941,937,32166
20230817,090500,38257349,944,940,944,940,521
20230817,090400,37766197,940,938,940,938,3485
20230817,090300,34496245,936,937,940,935,9867
20230817,090200,25255887,937,945,947,937,15004
20230817,090100,11098174,945,950,950,945,2041
20230817,090000,9160729,951,960,960,951,9559