stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,201200,147715825,894,894,894,894,2182
20230817,201100,147715825,894,894,894,894,0
20230817,201000,147715825,894,894,894,894,0
20230817,200900,147715825,894,894,894,894,0
20230817,200800,147715825,894,894,894,894,0
20230817,200700,147715825,894,894,894,894,0
20230817,200600,147715825,894,894,894,894,0
20230817,200500,147715825,894,894,894,894,0
20230817,200400,147715825,894,894,894,894,0
20230817,200300,147715825,894,894,894,894,0
20230817,200200,147715825,894,894,894,894,0
20230817,200100,147715825,894,894,894,894,0
20230817,200000,147715825,894,894,894,894,0
20230817,195900,147715825,894,894,894,894,0
20230817,195800,147715825,894,894,894,894,0
20230817,195700,147715825,894,894,894,894,0
20230817,195600,147715825,894,894,894,894,0
20230817,195500,147715825,894,894,894,894,0
20230817,195400,147715825,894,894,894,894,0
20230817,195300,147715825,894,894,894,894,0
20230817,195200,147715825,894,894,894,894,0
20230817,195100,147715825,894,894,894,894,0
20230817,195000,147715825,894,894,894,894,0
20230817,194900,147715825,894,894,894,894,0
20230817,194800,147715825,894,894,894,894,0
20230817,194700,147715825,894,894,894,894,0
20230817,194600,147715825,894,894,894,894,0
20230817,194500,147715825,894,894,894,894,0
20230817,194400,147715825,894,894,894,894,0
20230817,194300,147715825,894,894,894,894,0
20230817,194200,147715825,894,894,894,894,2182
20230817,194100,147715825,894,894,894,894,0
20230817,194000,147715825,894,894,894,894,0
20230817,193900,147715825,894,894,894,894,0
20230817,193800,147715825,894,894,894,894,0
20230817,193700,147715825,894,894,894,894,0
20230817,193600,147715825,894,894,894,894,0
20230817,193500,147715825,894,894,894,894,0
20230817,193400,147715825,894,894,894,894,0
20230817,193300,147715825,894,894,894,894,0
20230817,193200,147715825,894,894,894,894,0
20230817,193100,147715825,894,894,894,894,0
20230817,193000,147715825,894,894,894,894,0
20230817,192900,147715825,894,894,894,894,0
20230817,192800,147715825,894,894,894,894,0
20230817,192700,147715825,894,894,894,894,0
20230817,192600,147715825,894,894,894,894,0
20230817,192500,147715825,894,894,894,894,0
20230817,192400,147715825,894,894,894,894,0
20230817,192300,147715825,894,894,894,894,0
20230817,192200,147715825,894,894,894,894,0
20230817,192100,147715825,894,894,894,894,0
20230817,192000,147715825,894,894,894,894,0
20230817,191900,147715825,894,894,894,894,0
20230817,191800,147715825,894,894,894,894,0
20230817,191700,147715825,894,894,894,894,0
20230817,191600,147715825,894,894,894,894,0
20230817,191500,147715825,894,894,894,894,0
20230817,191400,147715825,894,894,894,894,0
20230817,191300,147715825,894,894,894,894,0
20230817,191200,147715825,894,894,894,894,2182
20230817,191100,147715825,894,894,894,894,0
20230817,191000,147715825,894,894,894,894,0
20230817,190900,147715825,894,894,894,894,0
20230817,190800,147715825,894,894,894,894,0
20230817,190700,147715825,894,894,894,894,0
20230817,190600,147715825,894,894,894,894,0
20230817,190500,147715825,894,894,894,894,0
20230817,190400,147715825,894,894,894,894,0
20230817,190300,147715825,894,894,894,894,0
20230817,190200,147715825,894,894,894,894,0
20230817,190100,147715825,894,894,894,894,0
20230817,190000,147715825,894,894,894,894,0
20230817,185900,147715825,894,894,894,894,0
20230817,185800,147715825,894,894,894,894,0
20230817,185700,147715825,894,894,894,894,0
20230817,185600,147715825,894,894,894,894,0
20230817,185500,147715825,894,894,894,894,0
20230817,185400,147715825,894,894,894,894,0
20230817,185300,147715825,894,894,894,894,0
20230817,185200,147715825,894,894,894,894,0
20230817,185100,147715825,894,894,894,894,0
20230817,185000,147715825,894,894,894,894,0
20230817,184900,147715825,894,894,894,894,0
20230817,184800,147715825,894,894,894,894,0
20230817,184700,147715825,894,894,894,894,0
20230817,184600,147715825,894,894,894,894,0
20230817,184500,147715825,894,894,894,894,0
20230817,184400,147715825,894,894,894,894,0
20230817,184300,147715825,894,894,894,894,0
20230817,184200,147715825,894,894,894,894,2182
20230817,184100,147715825,894,894,894,894,0
20230817,184000,147715825,894,894,894,894,0
20230817,183900,147715825,894,894,894,894,0
20230817,183800,147715825,894,894,894,894,0
20230817,183700,147715825,894,894,894,894,0
20230817,183600,147715825,894,894,894,894,0
20230817,183500,147715825,894,894,894,894,0
20230817,183400,147715825,894,894,894,894,0
20230817,183300,147715825,894,894,894,894,0
20230817,183200,147715825,894,894,894,894,0
20230817,183100,147715825,894,894,894,894,0
20230817,183000,147715825,894,894,894,894,0
20230817,182900,147715825,894,894,894,894,0
20230817,182800,147715825,894,894,894,894,0
20230817,182700,147715825,894,894,894,894,0
20230817,182600,147715825,894,894,894,894,0
20230817,182500,147715825,894,894,894,894,0
20230817,182400,147715825,894,894,894,894,0
20230817,182300,147715825,894,894,894,894,0
20230817,182200,147715825,894,894,894,894,0
20230817,182100,147715825,894,894,894,894,0
20230817,182000,147715825,894,894,894,894,0
20230817,181900,147715825,894,894,894,894,0
20230817,181800,147715825,894,894,894,894,0
20230817,181700,147715825,894,894,894,894,0
20230817,181600,147715825,894,894,894,894,0
20230817,181500,147715825,894,894,894,894,0
20230817,181400,147715825,894,894,894,894,0
20230817,181300,147715825,894,894,894,894,0
20230817,181200,147715825,894,894,894,894,2182
20230817,181100,147715825,894,894,894,894,0
20230817,181000,147715825,894,894,894,894,0
20230817,180900,147715825,894,894,894,894,0
20230817,180800,147715825,894,894,894,894,0
20230817,180700,147715825,894,894,894,894,0
20230817,180600,147715825,894,894,894,894,0
20230817,180500,147715825,894,894,894,894,0
20230817,180400,147715825,894,894,894,894,0
20230817,180300,147715825,894,894,894,894,0
20230817,180200,147715825,894,894,894,894,0
20230817,180100,147715825,894,894,894,894,0
20230817,180000,147715825,894,894,894,894,0
20230817,175900,147715825,894,894,894,894,0
20230817,175800,147715825,894,894,894,894,0
20230817,175700,147715825,894,894,894,894,0
20230817,175600,147715825,894,894,894,894,0
20230817,175500,147715825,894,894,894,894,0
20230817,175400,147715825,894,894,894,894,0
20230817,175300,147715825,894,894,894,894,0
20230817,175200,147715825,894,894,894,894,0
20230817,175100,147715825,894,894,894,894,0
20230817,175000,147715825,894,894,894,894,0
20230817,174900,147715825,894,894,894,894,0
20230817,174800,147715825,894,894,894,894,0
20230817,174700,147715825,894,894,894,894,0
20230817,174600,147715825,894,894,894,894,0
20230817,174500,147715825,894,894,894,894,0
20230817,174400,147715825,894,894,894,894,0
20230817,174300,147715825,894,894,894,894,0
20230817,174200,147715825,894,894,894,894,2182
20230817,174100,147715825,894,894,894,894,0
20230817,174000,147715825,894,894,894,894,0
20230817,173900,147715825,894,894,894,894,0
20230817,173800,147715825,894,894,894,894,0
20230817,173700,147715825,894,894,894,894,0
20230817,173600,147715825,894,894,894,894,0
20230817,173500,147715825,894,894,894,894,0
20230817,173400,147715825,894,894,894,894,0
20230817,173300,147715825,894,894,894,894,0
20230817,173200,147715825,894,894,894,894,0
20230817,173100,147715825,894,894,894,894,0
20230817,173000,147715825,894,894,894,894,0
20230817,172900,147715825,894,894,894,894,0
20230817,172800,147715825,894,894,894,894,0
20230817,172700,147715825,894,894,894,894,0
20230817,172600,147715825,894,894,894,894,0
20230817,172500,147715825,894,894,894,894,0
20230817,172400,147715825,894,894,894,894,0
20230817,172300,147715825,894,894,894,894,0
20230817,172200,147715825,894,894,894,894,0
20230817,172100,147715825,894,894,894,894,0
20230817,172000,147715825,894,894,894,894,0
20230817,171900,147715825,894,894,894,894,0
20230817,171800,147715825,894,894,894,894,0
20230817,171700,147715825,894,894,894,894,0
20230817,171600,147715825,894,894,894,894,0
20230817,171500,147715825,894,894,894,894,0
20230817,171400,147715825,894,894,894,894,0
20230817,171300,147715825,894,894,894,894,0
20230817,171200,147715825,894,894,894,894,2182
20230817,171100,147715825,894,894,894,894,0
20230817,171000,147715825,894,894,894,894,0
20230817,170900,147715825,894,894,894,894,0
20230817,170800,147715825,894,894,894,894,0
20230817,170700,147715825,894,894,894,894,0
20230817,170600,147715825,894,894,894,894,0
20230817,170500,147715825,894,894,894,894,0
20230817,170400,147715825,894,894,894,894,0
20230817,170300,147715825,894,894,894,894,0
20230817,170200,147715825,894,894,894,894,0
20230817,170100,147715825,894,894,894,894,0
20230817,170000,147715825,894,894,894,894,0
20230817,165900,147715825,894,894,894,894,0
20230817,165800,147715825,894,894,894,894,0
20230817,165700,147715825,894,894,894,894,0
20230817,165600,147715825,894,894,894,894,0
20230817,165500,147715825,894,894,894,894,0
20230817,165400,147715825,894,894,894,894,0
20230817,165300,147715825,894,894,894,894,0
20230817,165200,147715825,894,894,894,894,0
20230817,165100,147715825,894,894,894,894,0
20230817,165000,147715825,894,894,894,894,0
20230817,164900,147715825,894,894,894,894,0
20230817,164800,147715825,894,894,894,894,0
20230817,164700,147715825,894,894,894,894,0
20230817,164600,147715825,894,894,894,894,0
20230817,164500,147715825,894,894,894,894,0
20230817,164400,147715825,894,894,894,894,0
20230817,164300,147715825,894,894,894,894,0
20230817,164200,147715825,894,894,894,894,2182
20230817,164100,147715825,894,894,894,894,0
20230817,164000,147715825,894,894,894,894,0
20230817,163900,147715825,894,894,894,894,0
20230817,163800,147715825,894,894,894,894,0
20230817,163700,147715825,894,894,894,894,0
20230817,163600,147715825,894,894,894,894,0
20230817,163500,147715825,894,894,894,894,0
20230817,163400,147715825,894,894,894,894,0
20230817,163300,147715825,894,894,894,894,0
20230817,163200,147715825,894,894,894,894,0
20230817,163100,147715825,894,894,894,894,0
20230817,163000,147715825,894,894,894,894,0
20230817,162900,147715825,894,894,894,894,0
20230817,162800,147715825,894,894,894,894,0
20230817,162700,147715825,894,894,894,894,0
20230817,162600,147715825,894,894,894,894,0
20230817,162500,147715825,894,894,894,894,0
20230817,162400,147715825,894,894,894,894,0
20230817,162300,147715825,894,894,894,894,0
20230817,162200,147715825,894,894,894,894,0
20230817,162100,147715825,894,894,894,894,0
20230817,162000,147715825,894,894,894,894,0
20230817,161900,147715825,894,894,894,894,0
20230817,161800,147715825,894,894,894,894,0
20230817,161700,147715825,894,894,894,894,0
20230817,161600,147715825,894,894,894,894,0
20230817,161500,147715825,894,894,894,894,0
20230817,161400,147715825,894,894,894,894,0
20230817,161300,147715825,894,894,894,894,0
20230817,161200,147715825,894,894,894,894,2182
20230817,161100,147715825,894,894,894,894,0
20230817,161000,147715825,894,894,894,894,0
20230817,160900,147715825,894,894,894,894,0
20230817,160800,147715825,894,894,894,894,0
20230817,160700,147715825,894,894,894,894,0
20230817,160600,147715825,894,894,894,894,0
20230817,160500,147715825,894,894,894,894,0
20230817,160400,147715825,894,894,894,894,0
20230817,160300,147715825,894,894,894,894,0
20230817,160200,147715825,894,894,894,894,0
20230817,160100,147715825,894,894,894,894,0
20230817,160000,147715825,894,894,894,894,0
20230817,155900,147715825,894,894,894,894,0
20230817,155800,147715825,894,894,894,894,0
20230817,155700,147715825,894,894,894,894,0
20230817,155600,147715825,894,894,894,894,0
20230817,155500,147715825,894,894,894,894,0
20230817,155400,147715825,894,894,894,894,0
20230817,155300,147715825,894,894,894,894,0
20230817,155200,147715825,894,894,894,894,0
20230817,155100,147715825,894,894,894,894,0
20230817,155000,147715825,894,894,894,894,0
20230817,154900,147715825,894,894,894,894,0
20230817,154800,147715825,894,894,894,894,0
20230817,154700,147715825,894,894,894,894,0
20230817,154600,147715825,894,894,894,894,0
20230817,154500,147715825,894,894,894,894,0
20230817,154400,147715825,894,894,894,894,0
20230817,154300,147715825,894,894,894,894,0
20230817,154200,147715825,894,894,894,894,2182
20230817,154100,147715825,894,894,894,894,0
20230817,154000,147715825,894,894,894,894,0
20230817,153900,147715825,894,894,894,894,0
20230817,153800,147715825,894,894,894,894,0
20230817,153700,147715825,894,894,894,894,0
20230817,153600,147715825,894,894,894,894,0
20230817,153500,147715825,894,894,894,894,0
20230817,153400,147715825,894,894,894,894,0
20230817,153300,147715825,894,894,894,894,0
20230817,153200,147715825,894,894,894,894,0
20230817,153100,147715825,894,894,894,894,0
20230817,153000,147715825,894,894,894,894,2182
20230817,152900,145765117,894,894,894,894,0
20230817,152800,145765117,894,894,894,894,0
20230817,152700,145765117,894,894,894,894,0
20230817,152600,145765117,894,894,894,894,0
20230817,152500,145765117,894,894,894,894,0
20230817,152400,145765117,894,894,894,894,0
20230817,152300,145765117,894,894,894,894,0
20230817,152200,145765117,894,894,894,894,0
20230817,152100,145765117,894,894,894,894,0
20230817,152000,145765117,894,894,894,894,0
20230817,151900,145765117,894,893,897,893,377
20230817,151800,145428440,893,892,893,892,17
20230817,151700,145413267,893,893,893,893,66
20230817,151600,145354329,893,897,897,893,1567
20230817,151500,143954538,894,896,896,894,182
20230817,151400,143791629,897,896,897,896,173
20230817,151300,143636620,896,896,897,896,383
20230817,151200,143293252,896,896,896,896,74
20230817,151100,143226948,896,897,897,896,1046
20230817,151000,142288765,898,898,898,898,577
20230817,150900,141770619,898,898,898,898,262
20230817,150800,141535343,898,898,898,898,104
20230817,150700,141441951,898,899,899,898,232
20230817,150600,141233420,899,899,899,899,52
20230817,150500,141186672,899,899,899,899,223
20230817,150400,140986195,899,899,899,899,64
20230817,150300,140928659,905,905,906,897,4546
20230817,150200,136815238,904,897,907,897,177
20230817,150100,136655670,897,895,907,894,735
20230817,150000,135993302,894,894,894,894,2232
20230817,145900,133997894,894,894,900,894,321
20230817,145800,133710775,894,894,894,893,20013
20230817,145700,115839076,893,895,896,893,5926
20230817,145600,110540793,895,897,897,895,76
20230817,145500,110472703,900,898,900,896,228
20230817,145400,110268224,897,897,900,897,44
20230817,145300,110228702,896,897,897,896,306
20230817,145200,109954524,897,897,900,897,18
20230817,145100,109938366,896,896,896,896,235
20230817,145000,109727806,896,896,897,896,98
20230817,144900,109639993,897,897,897,896,204
20230817,144800,109457188,900,897,900,896,55
20230817,144700,109407881,897,897,897,896,274
20230817,144600,109162185,897,897,898,897,49
20230817,144500,109118231,897,897,897,897,230
20230817,144400,108911921,897,897,897,897,82
20230817,144300,108838367,897,897,900,897,1238
20230817,144200,107724875,897,897,900,897,524
20230817,144100,107253672,897,897,897,896,277
20230817,144000,107005233,897,897,897,897,98
20230817,143900,106917327,897,897,897,897,212
20230817,143800,106727163,897,897,897,897,121
20230817,143700,106618626,897,897,897,897,189
20230817,143600,106449093,897,897,897,897,14
20230817,143500,106436535,895,895,900,895,1795
20230817,143400,104828182,895,895,895,895,34
20230817,143300,104797752,895,895,896,895,1707
20230817,143200,103269971,895,895,896,895,165
20230817,143100,103122264,895,895,896,895,230
20230817,143000,102916409,896,895,896,895,88
20230817,142900,102837614,895,896,896,895,1647
20230817,142800,101363349,895,895,895,895,60
20230817,142700,101309649,895,896,896,895,2199
20230817,142600,99339544,896,896,897,896,84
20230817,142500,99264275,896,896,897,896,313
20230817,142400,98983824,897,896,897,896,46
20230817,142300,98942606,896,897,898,896,231
20230817,142200,98735594,896,897,897,896,225
20230817,142100,98533846,897,897,897,896,5431
20230817,142000,93662272,897,897,898,897,331
20230817,141900,93365342,897,897,897,897,106
20230817,141800,93270260,897,897,897,897,178
20230817,141700,93110594,897,898,898,897,1571
20230817,141600,91699925,898,898,900,898,209
20230817,141500,91512166,899,898,899,898,52
20230817,141400,91465466,898,899,899,898,268
20230817,141300,91224744,899,899,899,899,60
20230817,141200,91170804,899,898,899,898,162
20230817,141100,91025317,899,898,900,898,236
20230817,141000,90813289,898,898,898,898,187
20230817,140900,90645363,898,898,898,898,79
20230817,140800,90574421,898,898,898,898,205
20230817,140700,90390331,898,899,899,898,2204
20230817,140600,88410869,899,899,899,899,198
20230817,140500,88232867,899,900,900,899,1205
20230817,140400,87148423,900,900,900,900,239
20230817,140300,86933323,900,900,900,900,1455
20230817,140200,85623823,901,900,901,900,236
20230817,140100,85411422,900,900,900,900,90
20230817,140000,85330422,900,900,900,900,172
20230817,135900,85175622,900,900,901,900,114
20230817,135800,85073021,901,900,903,900,203
20230817,135700,84890301,900,900,900,900,44
20230817,135600,84850701,900,901,901,900,279
20230817,135500,84599517,901,900,901,900,102
20230817,135400,84507661,900,900,900,900,162
20230817,135300,84361861,900,900,900,900,171
20230817,135200,84207961,900,898,900,898,182
20230817,135100,84044479,898,899,899,898,750
20230817,135000,83370471,899,899,899,899,471
20230817,134900,82947042,899,899,899,899,43
20230817,134800,82908385,898,899,903,898,226
20230817,134700,82705280,902,898,903,898,144
20230817,134600,82575815,898,898,899,898,981
20230817,134500,81694854,898,898,898,898,168
20230817,134400,81543990,898,899,899,898,174
20230817,134300,81387722,898,899,899,898,546
20230817,134200,80897390,899,899,899,899,604
20230817,134100,80354394,899,899,899,899,1391
20230817,134000,79103885,899,899,899,899,271
20230817,133900,78860256,899,899,899,899,66
20230817,133800,78800922,899,899,899,899,184
20230817,133700,78635506,899,900,900,899,138
20230817,133600,78511425,900,901,901,900,183
20230817,133500,78346666,900,899,900,899,168
20230817,133400,78195517,899,899,899,899,235
20230817,133300,77984252,899,899,899,899,58
20230817,133200,77932110,899,900,900,899,222
20230817,133100,77732501,900,899,901,899,161
20230817,133000,77587691,899,900,900,899,67
20230817,132900,77527431,900,899,900,899,270
20230817,132800,77284683,899,902,902,899,55
20230817,132700,77235133,902,900,902,899,225
20230817,132600,77032753,900,900,900,900,42
20230817,132500,76994953,899,899,899,899,276
20230817,132400,76746829,900,899,900,899,51
20230817,132300,76700979,899,899,899,898,238
20230817,132200,76487047,899,899,899,899,112
20230817,132100,76386359,899,898,899,898,193
20230817,132000,76213012,898,899,899,898,198
20230817,131900,76035164,899,899,899,898,279
20230817,131800,75784587,898,899,899,898,908
20230817,131700,74968308,899,900,900,899,174
20230817,131600,74811784,900,901,901,900,1198
20230817,131500,73733547,901,902,902,901,2770
20230817,131400,71236670,901,902,902,901,3838
20230817,131300,67774828,903,904,904,902,714
20230817,131200,67130131,903,903,903,903,48
20230817,131100,67086787,903,903,903,903,196
20230817,131000,66909799,903,904,904,903,140
20230817,130900,66783335,904,904,904,904,162
20230817,130800,66636887,904,904,904,904,130
20230817,130700,66519367,904,904,905,904,248
20230817,130600,66295172,904,904,904,904,79
20230817,130500,66223756,904,904,904,904,190
20230817,130400,66051996,904,904,904,904,105
20230817,130300,65957076,904,905,905,904,211
20230817,130200,65766331,904,904,904,903,50
20230817,130100,65721143,905,904,905,903,285
20230817,130000,65463735,903,903,904,903,78
20230817,125900,65393278,903,903,903,903,458
20230817,125800,64979704,903,904,904,903,148
20230817,125700,64846044,904,905,905,904,151
20230817,125600,64709525,904,904,904,903,107
20230817,125500,64612857,904,903,904,903,476
20230817,125400,64182976,903,903,903,903,56
20230817,125300,64132408,903,903,903,903,215
20230817,125200,63938263,903,903,903,903,91
20230817,125100,63856090,903,903,903,903,182
20230817,125000,63691744,905,903,905,903,140
20230817,124900,63565281,903,903,903,903,223
20230817,124800,63363912,904,904,904,903,68
20230817,124700,63302463,904,905,905,904,5696
20230817,124600,58153277,905,905,905,905,98
20230817,124500,58064587,905,905,908,905,252
20230817,124400,57836447,905,905,905,905,57
20230817,124300,57784862,905,905,905,905,202
20230817,124200,57602052,905,905,908,905,141
20230817,124100,57474380,905,905,905,905,130
20230817,124000,57356730,905,905,906,905,254
20230817,123900,57126852,906,905,906,905,115
20230817,123800,57022748,905,905,905,905,189
20230817,123700,56851703,905,905,905,905,128
20230817,123600,56735863,905,905,905,905,193
20230817,123500,56561198,905,905,905,905,23
20230817,123400,56540383,905,905,907,905,302
20230817,123300,56267027,906,905,906,905,42
20230817,123200,56228989,905,906,906,905,276
20230817,123100,55979193,906,906,906,906,56
20230817,123000,55928457,906,906,906,905,204
20230817,122900,55743754,906,906,906,906,75
20230817,122800,55675804,905,904,905,904,254
20230817,122700,55446176,904,904,904,904,14
20230817,122600,55433520,904,904,907,904,276
20230817,122500,55183899,904,905,905,904,83
20230817,122400,55108844,904,904,904,904,302
20230817,122300,54835836,904,905,905,904,15
20230817,122200,54822271,904,904,905,904,227
20230817,122100,54617008,904,904,907,904,65
20230817,122000,54558245,904,907,907,904,7533
20230817,121900,47733386,907,908,909,907,102
20230817,121800,47640779,909,908,909,907,223
20230817,121700,47438393,908,908,909,908,1270
20230817,121600,46285210,908,908,908,908,279
20230817,121500,46031878,908,908,908,908,10
20230817,121400,46022798,908,908,908,908,252
20230817,121300,45793982,908,908,908,908,99
20230817,121200,45704090,908,908,908,908,228
20230817,121100,45497066,908,908,908,908,77
20230817,121000,45427150,908,908,908,908,233
20230817,120900,45215586,908,909,909,908,855
20230817,120800,44438403,909,908,909,908,362
20230817,120700,44109607,908,908,908,908,24
20230817,120600,44087815,908,909,909,908,719
20230817,120500,43434290,909,909,909,909,76
20230817,120400,43365206,909,909,909,909,191
20230817,120300,43191587,909,909,909,909,134
20230817,120200,43069781,909,910,910,909,802
20230817,120100,42340080,909,910,910,909,1638
20230817,120000,40850211,910,912,912,910,254
20230817,115900,40619026,912,913,913,912,300
20230817,115800,40345207,913,913,913,913,0
20230817,115700,40345207,913,913,913,913,1
20230817,115600,40344294,913,913,913,913,0
20230817,115500,40344294,913,913,913,913,0
20230817,115400,40344294,913,913,913,913,25
20230817,115300,40321469,914,914,914,914,0
20230817,115200,40321469,914,914,914,914,0
20230817,115100,40321469,914,914,914,914,0
20230817,115000,40321469,914,914,914,914,0
20230817,114900,40321469,914,914,914,914,10
20230817,114800,40312329,914,914,914,914,0
20230817,114700,40312329,914,914,914,914,0
20230817,114600,40312329,914,914,914,914,0
20230817,114500,40312329,914,914,914,914,0
20230817,114400,40312329,914,914,914,914,0
20230817,114300,40312329,914,914,914,914,0
20230817,114200,40312329,914,914,914,914,4
20230817,114100,40308673,912,912,912,912,132
20230817,114000,40188289,911,911,911,911,0
20230817,113900,40188289,911,911,911,911,0
20230817,113800,40188289,911,911,911,911,0
20230817,113700,40188289,911,911,911,911,0
20230817,113600,40188289,911,911,911,911,0
20230817,113500,40188289,911,911,911,911,0
20230817,113400,40188289,911,911,911,911,0
20230817,113300,40188289,911,914,914,911,468
20230817,113200,39761257,915,915,915,915,18
20230817,113100,39744787,915,915,915,915,350
20230817,113000,39424537,915,915,915,915,0
20230817,112900,39424537,915,912,915,912,289
20230817,112800,39160966,912,912,912,912,10
20230817,112700,39151846,912,912,912,912,0
20230817,112600,39151846,912,912,912,912,3
20230817,112500,39149110,912,912,912,912,10
20230817,112400,39139990,912,912,912,912,227
20230817,112300,38932966,912,912,912,912,2
20230817,112200,38931142,912,912,912,912,22
20230817,112100,38911078,910,912,912,910,1000
20230817,112000,37999778,910,910,910,910,0
20230817,111900,37999778,910,911,911,910,216
20230817,111800,37803199,910,910,910,910,0
20230817,111700,37803199,910,910,910,910,0
20230817,111600,37803199,910,910,910,910,0
20230817,111500,37803199,910,910,910,910,0
20230817,111400,37803199,910,910,910,910,51
20230817,111300,37756789,915,915,915,915,0
20230817,111200,37756789,915,915,915,915,0
20230817,111100,37756789,915,915,915,915,0
20230817,111000,37756789,915,915,915,915,0
20230817,110900,37756789,915,915,915,915,7
20230817,110800,37750384,909,909,909,909,0
20230817,110700,37750384,909,909,909,909,0
20230817,110600,37750384,909,909,909,909,0
20230817,110500,37750384,909,911,911,909,586
20230817,110400,37217203,910,910,910,910,99
20230817,110300,37127113,916,916,916,916,0
20230817,110200,37127113,916,916,916,916,0
20230817,110100,37127113,916,916,916,916,0
20230817,110000,37127113,916,916,916,916,2
20230817,105900,37125281,916,916,916,916,0
20230817,105800,37125281,916,916,916,916,0
20230817,105700,37125281,916,911,916,911,2
20230817,105600,37123454,911,911,911,911,6
20230817,105500,37117988,911,912,912,911,3
20230817,105400,37115254,911,911,911,911,516
20230817,105300,36645178,914,914,914,914,0
20230817,105200,36645178,914,914,914,914,0
20230817,105100,36645178,914,913,914,913,196
20230817,105000,36466073,912,912,912,912,0
20230817,104900,36466073,912,912,912,912,0
20230817,104800,36466073,912,912,912,912,480
20230817,104700,36028313,913,913,913,913,0
20230817,104600,36028313,913,913,913,913,0
20230817,104500,36028313,913,913,913,913,0
20230817,104400,36028313,913,913,913,913,0
20230817,104300,36028313,913,913,913,913,108
20230817,104200,35929709,908,908,908,908,0
20230817,104100,35929709,908,908,908,908,0
20230817,104000,35929709,908,908,908,908,3000
20230817,103900,33205709,906,906,906,906,0
20230817,103800,33205709,906,915,915,906,5150
20230817,103700,28529078,917,917,917,917,191
20230817,103600,28353931,917,913,917,913,519
20230817,103500,27879092,910,909,910,909,198
20230817,103400,27699029,909,909,909,909,0
20230817,103300,27699029,909,909,909,909,0
20230817,103200,27699029,909,909,909,909,1346
20230817,103100,26475515,910,910,910,910,0
20230817,103000,26475515,910,910,910,910,0
20230817,102900,26475515,910,910,910,910,83
20230817,102800,26399985,910,910,910,910,0
20230817,102700,26399985,910,910,910,910,0
20230817,102600,26399985,910,910,910,910,0
20230817,102500,26399985,910,910,910,910,0
20230817,102400,26399985,910,910,910,910,0
20230817,102300,26399985,910,910,910,910,0
20230817,102200,26399985,910,910,910,910,0
20230817,102100,26399985,910,910,910,910,0
20230817,102000,26399985,910,910,910,910,0
20230817,101900,26399985,910,910,910,910,0
20230817,101800,26399985,910,910,910,910,0
20230817,101700,26399985,910,910,910,910,3231
20230817,101600,23459775,914,914,914,914,0
20230817,101500,23459775,914,914,914,914,8
20230817,101400,23452463,909,909,909,909,0
20230817,101300,23452463,909,909,909,909,0
20230817,101200,23452463,909,909,909,909,0
20230817,101100,23452463,909,909,909,909,0
20230817,101000,23452463,909,909,909,909,0
20230817,100900,23452463,909,909,909,909,0
20230817,100800,23452463,909,909,909,909,0
20230817,100700,23452463,909,909,909,909,0
20230817,100600,23452463,909,909,909,909,0
20230817,100500,23452463,909,909,909,909,54
20230817,100400,23403377,909,909,909,909,0
20230817,100300,23403377,909,909,909,909,2
20230817,100200,23401559,907,907,907,907,0
20230817,100100,23401559,907,908,908,907,775
20230817,100000,22698414,908,908,908,908,780
20230817,095900,21990174,908,908,908,908,0
20230817,095800,21990174,908,908,908,908,0
20230817,095700,21990174,908,908,908,908,0
20230817,095600,21990174,908,908,908,908,0
20230817,095500,21990174,908,908,908,908,4
20230817,095400,21986542,908,908,908,908,496
20230817,095300,21536174,908,908,908,908,0
20230817,095200,21536174,908,908,908,908,0
20230817,095100,21536174,908,908,908,908,0
20230817,095000,21536174,908,908,908,908,0
20230817,094900,21536174,908,908,908,908,0
20230817,094800,21536174,908,911,911,908,1500
20230817,094700,20173170,911,911,911,911,1
20230817,094600,20172259,911,911,911,911,0
20230817,094500,20172259,911,911,911,911,0
20230817,094400,20172259,911,911,911,911,0
20230817,094300,20172259,911,911,911,911,1062
20230817,094200,19204777,911,911,911,911,900
20230817,094100,18384877,911,911,911,911,0
20230817,094000,18384877,911,911,911,911,0
20230817,093900,18384877,911,911,911,911,2017
20230817,093800,16547390,919,919,919,919,0
20230817,093700,16547390,919,916,919,916,261
20230817,093600,16307831,919,919,919,919,11
20230817,093500,16297722,920,911,920,911,291
20230817,093400,16030510,909,908,909,908,715
20230817,093300,15381280,908,908,908,908,147
20230817,093200,15247804,908,908,908,908,0
20230817,093100,15247804,908,908,908,908,186
20230817,093000,15078916,908,908,908,908,258
20230817,092900,14844652,908,908,908,908,17
20230817,092800,14829216,907,908,908,907,887
20230817,092700,14023854,908,908,908,908,20
20230817,092600,14005694,908,908,908,907,32
20230817,092500,13976650,908,908,908,908,3
20230817,092400,13973926,907,907,907,907,62
20230817,092300,13917692,907,908,908,907,1120
20230817,092200,12900742,908,908,908,908,0
20230817,092100,12900742,908,908,908,908,0
20230817,092000,12900742,908,910,910,908,2115
20230817,091900,10980282,910,910,910,910,2
20230817,091800,10978462,910,910,910,910,1000
20230817,091700,10068462,905,905,905,905,0
20230817,091600,10068462,905,905,905,905,0
20230817,091500,10068462,905,905,905,905,1
20230817,091400,10067557,905,906,906,905,841
20230817,091300,9305654,906,910,910,906,251
20230817,091200,9078243,910,910,910,910,1
20230817,091100,9077333,906,907,907,906,500
20230817,091000,8624332,906,906,906,906,80
20230817,090900,8551852,906,908,908,906,1322
20230817,090800,7353604,906,906,906,906,0
20230817,090700,7353604,906,906,906,906,0
20230817,090600,7353604,906,906,906,906,0
20230817,090500,7353604,906,924,924,905,5103
20230817,090400,2728886,925,915,925,915,878
20230817,090300,1924406,915,911,915,911,2
20230817,090200,1922580,910,910,910,910,52
20230817,090100,1875260,910,910,910,910,0
20230817,090000,1875260,910,907,910,907,2064