stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193600,151315984,238,238,238,238,1380
20230817,193500,151315984,238,238,238,238,0
20230817,193400,151315984,238,238,238,238,0
20230817,193300,151315984,238,238,238,238,0
20230817,193200,151315984,238,238,238,238,0
20230817,193100,151315984,238,238,238,238,0
20230817,193000,151315984,238,238,238,238,0
20230817,192900,151315984,238,238,238,238,0
20230817,192800,151315984,238,238,238,238,0
20230817,192700,151315984,238,238,238,238,0
20230817,192600,151315984,238,238,238,238,0
20230817,192500,151315984,238,238,238,238,0
20230817,192400,151315984,238,238,238,238,0
20230817,192300,151315984,238,238,238,238,0
20230817,192200,151315984,238,238,238,238,0
20230817,192100,151315984,238,238,238,238,0
20230817,192000,151315984,238,238,238,238,0
20230817,191900,151315984,238,238,238,238,0
20230817,191800,151315984,238,238,238,238,0
20230817,191700,151315984,238,238,238,238,0
20230817,191600,151315984,238,238,238,238,0
20230817,191500,151315984,238,238,238,238,0
20230817,191400,151315984,238,238,238,238,0
20230817,191300,151315984,238,238,238,238,0
20230817,191200,151315984,238,238,238,238,0
20230817,191100,151315984,238,238,238,238,0
20230817,191000,151315984,238,238,238,238,0
20230817,190900,151315984,238,238,238,238,0
20230817,190800,151315984,238,238,238,238,0
20230817,190700,151315984,238,238,238,238,0
20230817,190600,151315984,238,238,238,238,1380
20230817,190500,151315984,238,238,238,238,0
20230817,190400,151315984,238,238,238,238,0
20230817,190300,151315984,238,238,238,238,0
20230817,190200,151315984,238,238,238,238,0
20230817,190100,151315984,238,238,238,238,0
20230817,190000,151315984,238,238,238,238,0
20230817,185900,151315984,238,238,238,238,0
20230817,185800,151315984,238,238,238,238,0
20230817,185700,151315984,238,238,238,238,0
20230817,185600,151315984,238,238,238,238,0
20230817,185500,151315984,238,238,238,238,0
20230817,185400,151315984,238,238,238,238,0
20230817,185300,151315984,238,238,238,238,0
20230817,185200,151315984,238,238,238,238,0
20230817,185100,151315984,238,238,238,238,0
20230817,185000,151315984,238,238,238,238,0
20230817,184900,151315984,238,238,238,238,0
20230817,184800,151315984,238,238,238,238,0
20230817,184700,151315984,238,238,238,238,0
20230817,184600,151315984,238,238,238,238,0
20230817,184500,151315984,238,238,238,238,0
20230817,184400,151315984,238,238,238,238,0
20230817,184300,151315984,238,238,238,238,0
20230817,184200,151315984,238,238,238,238,0
20230817,184100,151315984,238,238,238,238,0
20230817,184000,151315984,238,238,238,238,0
20230817,183900,151315984,238,238,238,238,0
20230817,183800,151315984,238,238,238,238,0
20230817,183700,151315984,238,238,238,238,0
20230817,183600,151315984,238,238,238,238,1380
20230817,183500,151315984,238,238,238,238,0
20230817,183400,151315984,238,238,238,238,0
20230817,183300,151315984,238,238,238,238,0
20230817,183200,151315984,238,238,238,238,0
20230817,183100,151315984,238,238,238,238,0
20230817,183000,151315984,238,238,238,238,0
20230817,182900,151315984,238,238,238,238,0
20230817,182800,151315984,238,238,238,238,0
20230817,182700,151315984,238,238,238,238,0
20230817,182600,151315984,238,238,238,238,0
20230817,182500,151315984,238,238,238,238,0
20230817,182400,151315984,238,238,238,238,0
20230817,182300,151315984,238,238,238,238,0
20230817,182200,151315984,238,238,238,238,0
20230817,182100,151315984,238,238,238,238,0
20230817,182000,151315984,238,238,238,238,0
20230817,181900,151315984,238,238,238,238,0
20230817,181800,151315984,238,238,238,238,0
20230817,181700,151315984,238,238,238,238,0
20230817,181600,151315984,238,238,238,238,0
20230817,181500,151315984,238,238,238,238,0
20230817,181400,151315984,238,238,238,238,0
20230817,181300,151315984,238,238,238,238,0
20230817,181200,151315984,238,238,238,238,0
20230817,181100,151315984,238,238,238,238,0
20230817,181000,151315984,238,238,238,238,0
20230817,180900,151315984,238,238,238,238,0
20230817,180800,151315984,238,238,238,238,0
20230817,180700,151315984,238,238,238,238,0
20230817,180600,151315984,238,238,238,238,1380
20230817,180500,151315984,238,238,238,238,0
20230817,180400,151315984,238,238,238,238,0
20230817,180300,151315984,238,238,238,238,0
20230817,180200,151315984,238,238,238,238,0
20230817,180100,151315984,238,238,238,238,0
20230817,180000,151315984,238,238,238,238,0
20230817,175900,151315984,238,238,238,238,0
20230817,175800,151315984,238,238,238,238,0
20230817,175700,151315984,238,238,238,238,0
20230817,175600,151315984,238,238,238,238,0
20230817,175500,151315984,238,238,238,238,0
20230817,175400,151315984,238,238,238,238,0
20230817,175300,151315984,238,238,238,238,0
20230817,175200,151315984,238,238,238,238,0
20230817,175100,151315984,238,238,238,238,0
20230817,175000,151315984,238,238,238,238,0
20230817,174900,151315984,238,238,238,238,0
20230817,174800,151315984,238,238,238,238,0
20230817,174700,151315984,238,238,238,238,0
20230817,174600,151315984,238,238,238,238,0
20230817,174500,151315984,238,238,238,238,0
20230817,174400,151315984,238,238,238,238,0
20230817,174300,151315984,238,238,238,238,0
20230817,174200,151315984,238,238,238,238,0
20230817,174100,151315984,238,238,238,238,0
20230817,174000,151315984,238,238,238,238,0
20230817,173900,151315984,238,238,238,238,0
20230817,173800,151315984,238,238,238,238,0
20230817,173700,151315984,238,238,238,238,0
20230817,173600,151315984,238,238,238,238,1380
20230817,173500,151315984,238,238,238,238,0
20230817,173400,151315984,238,238,238,238,0
20230817,173300,151315984,238,238,238,238,0
20230817,173200,151315984,238,238,238,238,0
20230817,173100,151315984,238,238,238,238,0
20230817,173000,151315984,238,238,238,238,0
20230817,172900,151315984,238,238,238,238,0
20230817,172800,151315984,238,238,238,238,0
20230817,172700,151315984,238,238,238,238,0
20230817,172600,151315984,238,238,238,238,0
20230817,172500,151315984,238,238,238,238,0
20230817,172400,151315984,238,238,238,238,0
20230817,172300,151315984,238,238,238,238,0
20230817,172200,151315984,238,238,238,238,0
20230817,172100,151315984,238,238,238,238,0
20230817,172000,151315984,238,238,238,238,0
20230817,171900,151315984,238,238,238,238,0
20230817,171800,151315984,238,238,238,238,0
20230817,171700,151315984,238,238,238,238,0
20230817,171600,151315984,238,238,238,238,0
20230817,171500,151315984,238,238,238,238,0
20230817,171400,151315984,238,238,238,238,0
20230817,171300,151315984,238,238,238,238,0
20230817,171200,151315984,238,238,238,238,0
20230817,171100,151315984,238,238,238,238,0
20230817,171000,151315984,238,238,238,238,0
20230817,170900,151315984,238,238,238,238,0
20230817,170800,151315984,238,238,238,238,0
20230817,170700,151315984,238,238,238,238,0
20230817,170600,151315984,238,238,238,238,1380
20230817,170500,151315984,238,238,238,238,0
20230817,170400,151315984,238,238,238,238,0
20230817,170300,151315984,238,238,238,238,0
20230817,170200,151315984,238,238,238,238,0
20230817,170100,151315984,238,238,238,238,0
20230817,170000,151315984,238,238,238,238,0
20230817,165900,151315984,238,238,238,238,0
20230817,165800,151315984,238,238,238,238,0
20230817,165700,151315984,238,238,238,238,0
20230817,165600,151315984,238,238,238,238,0
20230817,165500,151315984,238,238,238,238,0
20230817,165400,151315984,238,238,238,238,0
20230817,165300,151315984,238,238,238,238,0
20230817,165200,151315984,238,238,238,238,0
20230817,165100,151315984,238,238,238,238,0
20230817,165000,151315984,238,238,238,238,0
20230817,164900,151315984,238,238,238,238,0
20230817,164800,151315984,238,238,238,238,0
20230817,164700,151315984,238,238,238,238,0
20230817,164600,151315984,238,238,238,238,0
20230817,164500,151315984,238,238,238,238,0
20230817,164400,151315984,238,238,238,238,0
20230817,164300,151315984,238,238,238,238,0
20230817,164200,151315984,238,238,238,238,0
20230817,164100,151315984,238,238,238,238,0
20230817,164000,151315984,238,238,238,238,0
20230817,163900,151315984,238,238,238,238,0
20230817,163800,151315984,238,238,238,238,0
20230817,163700,151315984,238,238,238,238,0
20230817,163600,151315984,238,238,238,238,1380
20230817,163500,151315984,238,238,238,238,0
20230817,163400,151315984,238,238,238,238,0
20230817,163300,151315984,238,238,238,238,0
20230817,163200,151315984,238,238,238,238,0
20230817,163100,151315984,238,238,238,238,0
20230817,163000,151315984,238,238,238,238,0
20230817,162900,151315984,238,238,238,238,0
20230817,162800,151315984,238,238,238,238,0
20230817,162700,151315984,238,238,238,238,0
20230817,162600,151315984,238,238,238,238,0
20230817,162500,151315984,238,238,238,238,0
20230817,162400,151315984,238,238,238,238,0
20230817,162300,151315984,238,238,238,238,0
20230817,162200,151315984,238,238,238,238,0
20230817,162100,151315984,238,238,238,238,0
20230817,162000,151315984,238,238,238,238,0
20230817,161900,151315984,238,238,238,238,0
20230817,161800,151315984,238,238,238,238,0
20230817,161700,151315984,238,238,238,238,0
20230817,161600,151315984,238,238,238,238,0
20230817,161500,151315984,238,238,238,238,0
20230817,161400,151315984,238,238,238,238,0
20230817,161300,151315984,238,238,238,238,0
20230817,161200,151315984,238,238,238,238,0
20230817,161100,151315984,238,238,238,238,0
20230817,161000,151315984,238,238,238,238,0
20230817,160900,151315984,238,238,238,238,0
20230817,160800,151315984,238,238,238,238,0
20230817,160700,151315984,238,238,238,238,0
20230817,160600,151315984,238,238,238,238,1380
20230817,160500,151315984,238,238,238,238,0
20230817,160400,151315984,238,238,238,238,0
20230817,160300,151315984,238,238,238,238,0
20230817,160200,151315984,238,238,238,238,0
20230817,160100,151315984,238,238,238,238,0
20230817,160000,151315984,238,238,238,238,0
20230817,155900,151315984,238,238,238,238,0
20230817,155800,151315984,238,238,238,238,0
20230817,155700,151315984,238,238,238,238,0
20230817,155600,151315984,238,238,238,238,0
20230817,155500,151315984,238,238,238,238,0
20230817,155400,151315984,238,238,238,238,0
20230817,155300,151315984,238,238,238,238,0
20230817,155200,151315984,238,238,238,238,0
20230817,155100,151315984,238,238,238,238,0
20230817,155000,151315984,238,238,238,238,0
20230817,154900,151315984,238,238,238,238,0
20230817,154800,151315984,238,238,238,238,0
20230817,154700,151315984,238,238,238,238,0
20230817,154600,151315984,238,238,238,238,0
20230817,154500,151315984,238,238,238,238,0
20230817,154400,151315984,238,238,238,238,0
20230817,154300,151315984,238,238,238,238,0
20230817,154200,151315984,238,238,238,238,0
20230817,154100,151315984,238,238,238,238,0
20230817,154000,151315984,238,238,238,238,0
20230817,153900,151315984,238,238,238,238,0
20230817,153800,151315984,238,238,238,238,0
20230817,153700,151315984,238,238,238,238,0
20230817,153600,151315984,238,238,238,238,1380
20230817,153500,151315984,238,238,238,238,0
20230817,153400,151315984,238,238,238,238,0
20230817,153300,151315984,238,238,238,238,0
20230817,153200,151315984,238,238,238,238,0
20230817,153100,151315984,238,238,238,238,0
20230817,153000,151315984,238,238,238,238,1380
20230817,152900,150987544,238,238,238,238,0
20230817,152800,150987544,238,238,238,238,0
20230817,152700,150987544,238,238,238,238,0
20230817,152600,150987544,238,238,238,238,0
20230817,152500,150987544,238,238,238,238,0
20230817,152400,150987544,238,238,238,238,0
20230817,152300,150987544,238,238,238,238,0
20230817,152200,150987544,238,238,238,238,0
20230817,152100,150987544,238,238,238,238,0
20230817,152000,150987544,238,238,238,238,0
20230817,151900,150987544,238,238,238,238,108
20230817,151800,150961840,238,238,238,238,19
20230817,151700,150957318,238,238,238,238,40
20230817,151600,150947798,238,237,238,237,28
20230817,151500,150941144,237,237,237,237,3
20230817,151400,150940433,237,237,237,237,0
20230817,151300,150940433,237,237,237,237,0
20230817,151200,150940433,237,237,237,237,0
20230817,151100,150940433,237,237,237,237,1
20230817,151000,150940196,238,238,238,238,1060
20230817,150900,150687916,238,238,238,238,0
20230817,150800,150687916,238,238,238,238,0
20230817,150700,150687916,238,238,238,238,0
20230817,150600,150687916,238,238,238,238,0
20230817,150500,150687916,238,237,238,237,6157
20230817,150400,149228287,238,238,238,238,5
20230817,150300,149227097,238,238,238,238,0
20230817,150200,149227097,238,238,238,238,2
20230817,150100,149226621,238,238,238,238,70
20230817,150000,149209961,238,237,238,237,1525
20230817,145900,148847691,238,238,238,238,6
20230817,145800,148846263,238,238,238,238,795
20230817,145700,148657053,238,238,238,238,0
20230817,145600,148657053,238,238,238,238,0
20230817,145500,148657053,238,238,238,238,0
20230817,145400,148657053,238,238,238,238,0
20230817,145300,148657053,238,238,238,238,0
20230817,145200,148657053,238,238,238,238,10
20230817,145100,148654673,237,237,237,237,0
20230817,145000,148654673,237,237,237,237,100
20230817,144900,148630973,237,237,237,237,2510
20230817,144800,148036103,237,237,237,237,2
20230817,144700,148035629,238,238,238,238,0
20230817,144600,148035629,238,238,238,238,0
20230817,144500,148035629,238,238,238,238,40
20230817,144400,148026109,238,238,238,238,90
20230817,144300,148004689,237,237,237,237,0
20230817,144200,148004689,237,237,237,237,0
20230817,144100,148004689,237,237,237,237,0
20230817,144000,148004689,237,237,237,237,0
20230817,143900,148004689,237,238,238,237,12
20230817,143800,148001835,238,238,238,238,0
20230817,143700,148001835,238,238,238,238,21
20230817,143600,147996837,238,238,238,238,10
20230817,143500,147994457,238,238,238,238,114
20230817,143400,147967325,238,238,238,238,36
20230817,143300,147958757,238,238,238,238,3
20230817,143200,147958043,238,238,238,238,0
20230817,143100,147958043,238,238,238,238,26
20230817,143000,147951855,238,238,238,238,32
20230817,142900,147944239,238,238,238,238,1261
20230817,142800,147644121,238,238,238,238,703
20230817,142700,147476807,237,237,237,237,0
20230817,142600,147476807,237,237,237,237,0
20230817,142500,147476807,237,237,237,237,0
20230817,142400,147476807,237,237,237,237,1329
20230817,142300,147161834,237,237,237,237,2
20230817,142200,147161360,237,237,237,237,0
20230817,142100,147161360,237,237,237,237,0
20230817,142000,147161360,237,237,237,237,0
20230817,141900,147161360,237,237,237,237,75
20230817,141800,147143585,237,237,237,237,1
20230817,141700,147143348,238,238,238,238,0
20230817,141600,147143348,238,238,238,238,300
20230817,141500,147071948,238,238,238,238,10
20230817,141400,147069568,238,238,238,238,0
20230817,141300,147069568,238,238,238,238,500
20230817,141200,146950568,238,238,238,238,510
20230817,141100,146829188,238,238,238,238,0
20230817,141000,146829188,238,238,238,238,0
20230817,140900,146829188,238,238,238,238,10
20230817,140800,146826808,238,238,238,238,0
20230817,140700,146826808,238,238,238,238,0
20230817,140600,146826808,238,238,238,238,560
20230817,140500,146693528,237,237,237,237,0
20230817,140400,146693528,237,237,237,237,7987
20230817,140300,144800609,237,237,237,237,68
20230817,140200,144784493,236,236,236,236,1412
20230817,140100,144451261,237,237,237,237,0
20230817,140000,144451261,237,237,237,237,0
20230817,135900,144451261,237,237,237,237,1000
20230817,135800,144214261,237,237,237,237,703
20230817,135700,144047650,237,237,237,237,100
20230817,135600,144023950,237,237,237,237,0
20230817,135500,144023950,237,236,237,236,1635
20230817,135400,143636456,236,236,236,236,0
20230817,135300,143636456,236,236,236,236,0
20230817,135200,143636456,236,236,236,236,0
20230817,135100,143636456,236,236,236,236,0
20230817,135000,143636456,236,236,236,236,12
20230817,134900,143633624,237,237,237,237,1689
20230817,134800,143233331,236,236,236,236,0
20230817,134700,143233331,236,236,236,236,0
20230817,134600,143233331,236,236,236,236,0
20230817,134500,143233331,236,236,236,236,1000
20230817,134400,142997331,237,237,237,237,0
20230817,134300,142997331,237,237,237,237,53
20230817,134200,142984770,237,237,237,237,0
20230817,134100,142984770,237,237,237,237,0
20230817,134000,142984770,237,237,237,237,3
20230817,133900,142984059,237,237,237,237,10
20230817,133800,142981689,237,237,237,237,0
20230817,133700,142981689,237,237,237,237,0
20230817,133600,142981689,237,237,237,237,0
20230817,133500,142981689,237,237,237,237,0
20230817,133400,142981689,237,237,237,237,996
20230817,133300,142745637,237,237,237,237,0
20230817,133200,142745637,237,237,237,237,0
20230817,133100,142745637,237,237,237,237,0
20230817,133000,142745637,237,237,237,237,0
20230817,132900,142745637,237,237,237,237,0
20230817,132800,142745637,237,237,237,237,76
20230817,132700,142727625,237,237,237,237,9
20230817,132600,142725492,236,236,236,236,16
20230817,132500,142721716,236,236,236,236,55
20230817,132400,142708736,237,237,237,237,16
20230817,132300,142704944,237,237,237,237,0
20230817,132200,142704944,237,237,237,237,0
20230817,132100,142704944,237,237,237,237,0
20230817,132000,142704944,237,237,237,237,3
20230817,131900,142704233,236,236,236,236,0
20230817,131800,142704233,236,236,236,236,0
20230817,131700,142704233,236,236,236,236,0
20230817,131600,142704233,236,236,236,236,0
20230817,131500,142704233,236,236,236,236,0
20230817,131400,142704233,236,236,236,236,0
20230817,131300,142704233,236,236,236,236,0
20230817,131200,142704233,236,236,236,236,0
20230817,131100,142704233,236,236,236,236,52
20230817,131000,142691961,236,236,236,236,0
20230817,130900,142691961,236,235,236,235,208
20230817,130800,142643073,234,235,235,234,650
20230817,130700,142490867,234,234,234,234,0
20230817,130600,142490867,234,236,236,234,10002
20230817,130500,140149679,235,235,235,235,0
20230817,130400,140149679,235,235,235,234,10100
20230817,130300,137783064,235,235,235,235,0
20230817,130200,137783064,235,235,235,235,0
20230817,130100,137783064,235,235,235,235,0
20230817,130000,137783064,235,235,235,235,150
20230817,125900,137747814,235,236,236,235,3000
20230817,125800,137042813,235,235,235,235,0
20230817,125700,137042813,235,235,235,235,0
20230817,125600,137042813,235,235,235,235,0
20230817,125500,137042813,235,235,235,235,0
20230817,125400,137042813,235,235,235,235,38
20230817,125300,137033883,235,235,235,235,617
20230817,125200,136888888,236,236,236,236,3
20230817,125100,136888180,237,237,237,237,0
20230817,125000,136888180,237,237,237,237,381
20230817,124900,136797883,237,237,237,237,0
20230817,124800,136797883,237,237,237,237,1
20230817,124700,136797646,236,236,236,236,0
20230817,124600,136797646,236,236,236,236,1199
20230817,124500,136514682,236,236,236,236,1141
20230817,124400,136245406,236,236,236,234,11440
20230817,124300,133562094,236,236,236,236,4400
20230817,124200,132523694,235,235,235,235,0
20230817,124100,132523694,235,236,236,235,27
20230817,124000,132517323,236,236,236,236,100
20230817,123900,132493723,236,236,236,236,501
20230817,123800,132375487,235,235,235,235,68
20230817,123700,132359507,235,235,235,235,10
20230817,123600,132357157,235,235,235,235,0
20230817,123500,132357157,235,235,235,235,0
20230817,123400,132357157,235,235,235,235,0
20230817,123300,132357157,235,235,235,235,0
20230817,123200,132357157,235,237,237,233,155501
20230817,123100,95936750,238,238,238,238,0
20230817,123000,95936750,238,238,238,238,0
20230817,122900,95936750,238,238,238,238,0
20230817,122800,95936750,238,238,238,238,0
20230817,122700,95936750,238,238,238,238,0
20230817,122600,95936750,238,238,238,238,0
20230817,122500,95936750,238,238,238,238,0
20230817,122400,95936750,238,238,238,238,0
20230817,122300,95936750,238,238,238,238,35
20230817,122200,95928420,238,238,238,238,29
20230817,122100,95921518,238,238,238,238,3
20230817,122000,95920804,238,238,238,238,5
20230817,121900,95919614,238,238,238,238,145
20230817,121800,95885104,238,238,238,238,0
20230817,121700,95885104,238,238,238,238,408
20230817,121600,95788000,238,238,238,238,306
20230817,121500,95715172,238,238,238,238,79
20230817,121400,95696370,238,238,238,238,15
20230817,121300,95692800,238,238,238,238,0
20230817,121200,95692800,238,238,238,238,0
20230817,121100,95692800,238,238,238,238,0
20230817,121000,95692800,238,238,238,238,287
20230817,120900,95624494,239,239,239,239,2
20230817,120800,95624016,238,238,238,238,0
20230817,120700,95624016,238,238,238,238,0
20230817,120600,95624016,238,238,238,238,0
20230817,120500,95624016,238,238,238,238,0
20230817,120400,95624016,238,238,238,238,0
20230817,120300,95624016,238,238,238,238,216
20230817,120200,95572608,238,238,238,238,0
20230817,120100,95572608,238,238,238,238,0
20230817,120000,95572608,238,238,238,238,0
20230817,115900,95572608,238,238,238,238,0
20230817,115800,95572608,238,238,238,238,1681
20230817,115700,95172530,238,238,238,238,1
20230817,115600,95172292,238,238,238,238,2012
20230817,115500,94693436,238,238,238,238,1
20230817,115400,94693198,238,238,238,238,39
20230817,115300,94683916,238,238,238,238,0
20230817,115200,94683916,238,238,238,238,0
20230817,115100,94683916,238,238,238,238,0
20230817,115000,94683916,238,238,238,238,0
20230817,114900,94683916,238,238,238,238,0
20230817,114800,94683916,238,238,238,238,4
20230817,114700,94682964,238,238,238,238,0
20230817,114600,94682964,238,238,238,238,0
20230817,114500,94682964,238,238,238,238,0
20230817,114400,94682964,238,238,238,238,0
20230817,114300,94682964,238,238,238,237,195
20230817,114200,94636728,238,238,238,238,7
20230817,114100,94635062,237,237,237,237,13400
20230817,114000,91459262,237,237,237,237,0
20230817,113900,91459262,237,237,237,237,0
20230817,113800,91459262,237,237,237,237,200
20230817,113700,91411862,237,237,237,237,0
20230817,113600,91411862,237,237,237,237,0
20230817,113500,91411862,237,237,237,237,43
20230817,113400,91401671,237,237,237,235,54
20230817,113300,91388927,237,236,237,236,10000
20230817,113200,89018979,237,237,237,237,0
20230817,113100,89018979,237,237,237,237,0
20230817,113000,89018979,237,237,237,237,0
20230817,112900,89018979,237,237,237,237,0
20230817,112800,89018979,237,237,237,237,0
20230817,112700,89018979,237,237,237,237,0
20230817,112600,89018979,237,237,237,237,10
20230817,112500,89016609,237,237,237,237,400
20230817,112400,88921809,237,237,237,237,77
20230817,112300,88903560,234,235,235,234,26
20230817,112200,88897473,234,236,236,234,4994
20230817,112100,87723240,237,237,237,237,300
20230817,112000,87652140,237,237,237,237,3000
20230817,111900,86941140,237,237,237,237,2
20230817,111800,86940666,237,237,237,237,0
20230817,111700,86940666,237,235,237,235,422
20230817,111600,86841494,234,236,236,234,80000
20230817,111500,68021702,236,236,236,236,0
20230817,111400,68021702,236,236,236,236,697
20230817,111300,67857210,237,237,237,237,220
20230817,111200,67805070,237,237,237,237,0
20230817,111100,67805070,237,237,237,237,0
20230817,111000,67805070,237,237,237,237,0
20230817,110900,67805070,237,237,237,237,0
20230817,110800,67805070,237,237,237,237,0
20230817,110700,67805070,237,237,237,237,300
20230817,110600,67733970,237,237,237,237,172
20230817,110500,67693206,237,237,237,237,93
20230817,110400,67671165,236,237,237,236,710
20230817,110300,67503595,236,236,236,236,0
20230817,110200,67503595,236,236,236,236,0
20230817,110100,67503595,236,236,236,236,0
20230817,110000,67503595,236,236,236,236,30
20230817,105900,67496515,236,236,236,236,0
20230817,105800,67496515,236,236,236,236,1
20230817,105700,67496279,238,238,238,238,1100
20230817,105600,67234479,238,238,238,238,0
20230817,105500,67234479,238,238,238,238,1
20230817,105400,67234241,236,236,236,236,300
20230817,105300,67163441,236,236,236,236,0
20230817,105200,67163441,236,236,236,236,0
20230817,105100,67163441,236,236,236,236,0
20230817,105000,67163441,236,236,236,236,39
20230817,104900,67154237,238,238,238,238,70
20230817,104800,67137577,238,238,238,238,12
20230817,104700,67134721,238,238,238,238,0
20230817,104600,67134721,238,238,238,238,0
20230817,104500,67134721,238,238,238,238,4005
20230817,104400,66181531,237,237,237,237,0
20230817,104300,66181531,237,237,237,237,0
20230817,104200,66181531,237,237,237,237,0
20230817,104100,66181531,237,237,237,237,0
20230817,104000,66181531,237,237,237,237,0
20230817,103900,66181531,237,237,237,237,2675
20230817,103800,65547556,237,237,237,237,0
20230817,103700,65547556,237,237,237,237,0
20230817,103600,65547556,237,237,237,237,1
20230817,103500,65547319,237,237,237,237,0
20230817,103400,65547319,237,237,237,237,10
20230817,103300,65544949,237,237,237,237,0
20230817,103200,65544949,237,237,237,237,2000
20230817,103100,65070949,237,237,237,237,0
20230817,103000,65070949,237,238,238,237,192
20230817,102900,65025345,238,238,238,238,13
20230817,102800,65022251,238,238,238,238,171
20230817,102700,64981553,236,236,236,236,112
20230817,102600,64955121,236,236,236,236,0
20230817,102500,64955121,236,236,236,236,3060
20230817,102400,64232961,238,238,238,238,8
20230817,102300,64231057,236,236,236,236,1000
20230817,102200,63995057,236,236,236,236,0
20230817,102100,63995057,236,236,236,236,6
20230817,102000,63993641,236,236,236,236,4085
20230817,101900,63029581,236,236,236,236,1
20230817,101800,63029345,235,236,236,235,5200
20230817,101700,61807335,238,238,238,238,80
20230817,101600,61788295,238,238,238,238,1
20230817,101500,61788057,238,238,238,238,2
20230817,101400,61787581,237,236,237,236,598
20230817,101300,61646431,235,235,235,235,0
20230817,101200,61646431,235,235,235,235,0
20230817,101100,61646431,235,235,235,235,0
20230817,101000,61646431,235,235,235,235,0
20230817,100900,61646431,235,235,235,235,95
20230817,100800,61624106,235,236,236,235,796
20230817,100700,61436443,238,238,238,238,2
20230817,100600,61435967,235,236,236,235,96
20230817,100500,61413342,238,238,238,238,0
20230817,100400,61413342,238,238,238,238,2000
20230817,100300,60937342,238,238,238,238,0
20230817,100200,60937342,238,235,238,235,2
20230817,100100,60936869,235,235,238,235,2566
20230817,100000,60333753,235,237,237,235,20683
20230817,095900,55470212,239,237,239,237,1281
20230817,095800,55166589,237,237,237,237,0
20230817,095700,55166589,237,237,237,235,1297
20230817,095600,54861278,235,236,236,235,34520
20230817,095500,46714616,237,237,237,237,31
20230817,095400,46707269,237,237,237,237,3192
20230817,095300,45950765,238,238,238,238,973
20230817,095200,45719191,239,239,239,238,9
20230817,095100,45717041,239,238,239,238,186
20230817,095000,45672767,238,238,238,238,4335
20230817,094900,44641037,240,240,240,240,0
20230817,094800,44641037,240,239,240,239,22
20230817,094700,44635778,239,239,239,239,1
20230817,094600,44635539,239,239,239,239,999
20230817,094500,44396778,239,239,239,239,964
20230817,094400,44166382,239,239,239,239,83
20230817,094300,44146545,239,239,239,239,50
20230817,094200,44134595,239,239,239,239,1000
20230817,094100,43895595,239,239,239,239,1208
20230817,094000,43606883,239,239,239,239,51
20230817,093900,43594694,239,239,239,239,1
20230817,093800,43594455,239,239,239,239,1481
20230817,093700,43240496,239,239,239,239,72
20230817,093600,43223288,239,239,239,239,32
20230817,093500,43215640,239,237,239,237,1321
20230817,093400,42901847,238,238,238,238,92
20230817,093300,42879951,237,237,237,237,500
20230817,093200,42761451,237,238,238,237,9355
20230817,093100,40544291,238,238,238,237,343
20230817,093000,40462745,239,238,239,238,2164
20230817,092900,39947712,238,238,238,238,602
20230817,092800,39804436,237,237,237,237,802
20230817,092700,39614362,237,237,237,237,11
20230817,092600,39611755,237,238,238,237,10125
20230817,092500,37209389,239,239,240,239,155
20230817,092400,37172342,238,238,239,238,6140
20230817,092300,35711021,238,238,238,238,12
20230817,092200,35708165,238,237,238,237,3893
20230817,092100,34784631,238,238,238,238,0
20230817,092000,34784631,238,238,238,238,101
20230817,091900,34760593,238,238,238,238,1
20230817,091800,34760355,237,238,238,237,1083
20230817,091700,34502679,240,240,240,240,43
20230817,091600,34492359,238,238,238,238,3012
20230817,091500,33775503,238,238,238,238,3000
20230817,091400,33061503,238,238,238,238,133
20230817,091300,33029849,239,239,239,239,1
20230817,091200,33029610,239,239,239,239,2576
20230817,091100,32413946,239,239,239,239,3338
20230817,091000,31616164,238,238,238,236,79227
20230817,090900,12844323,239,239,239,239,117
20230817,090800,12816360,239,239,239,239,12010
20230817,090700,9945970,240,240,240,240,10
20230817,090600,9943570,240,240,241,240,8575
20230817,090500,7885443,241,241,241,241,143
20230817,090400,7850980,241,240,241,240,303
20230817,090300,7778259,240,240,240,239,744
20230817,090200,7599834,240,240,240,239,21892
20230817,090100,2347095,240,243,243,240,8763
20230817,090000,226476,243,243,243,243,932