stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,204800,659208596,806,806,806,806,16679
20230817,204700,659208596,806,806,806,806,0
20230817,204600,659208596,806,806,806,806,0
20230817,204500,659208596,806,806,806,806,0
20230817,204400,659208596,806,806,806,806,0
20230817,204300,659208596,806,806,806,806,0
20230817,204200,659208596,806,806,806,806,0
20230817,204100,659208596,806,806,806,806,0
20230817,204000,659208596,806,806,806,806,0
20230817,203900,659208596,806,806,806,806,0
20230817,203800,659208596,806,806,806,806,0
20230817,203700,659208596,806,806,806,806,0
20230817,203600,659208596,806,806,806,806,0
20230817,203500,659208596,806,806,806,806,0
20230817,203400,659208596,806,806,806,806,0
20230817,203300,659208596,806,806,806,806,0
20230817,203200,659208596,806,806,806,806,0
20230817,203100,659208596,806,806,806,806,0
20230817,203000,659208596,806,806,806,806,0
20230817,202900,659208596,806,806,806,806,0
20230817,202800,659208596,806,806,806,806,0
20230817,202700,659208596,806,806,806,806,0
20230817,202600,659208596,806,806,806,806,0
20230817,202500,659208596,806,806,806,806,0
20230817,202400,659208596,806,806,806,806,0
20230817,202300,659208596,806,806,806,806,0
20230817,202200,659208596,806,806,806,806,0
20230817,202100,659208596,806,806,806,806,0
20230817,202000,659208596,806,806,806,806,0
20230817,201900,659208596,806,806,806,806,0
20230817,201800,659208596,806,806,806,806,16679
20230817,201700,659208596,806,806,806,806,0
20230817,201600,659208596,806,806,806,806,0
20230817,201500,659208596,806,806,806,806,0
20230817,201400,659208596,806,806,806,806,0
20230817,201300,659208596,806,806,806,806,0
20230817,201200,659208596,806,806,806,806,0
20230817,201100,659208596,806,806,806,806,0
20230817,201000,659208596,806,806,806,806,0
20230817,200900,659208596,806,806,806,806,0
20230817,200800,659208596,806,806,806,806,0
20230817,200700,659208596,806,806,806,806,0
20230817,200600,659208596,806,806,806,806,0
20230817,200500,659208596,806,806,806,806,0
20230817,200400,659208596,806,806,806,806,0
20230817,200300,659208596,806,806,806,806,0
20230817,200200,659208596,806,806,806,806,0
20230817,200100,659208596,806,806,806,806,0
20230817,200000,659208596,806,806,806,806,0
20230817,195900,659208596,806,806,806,806,0
20230817,195800,659208596,806,806,806,806,0
20230817,195700,659208596,806,806,806,806,0
20230817,195600,659208596,806,806,806,806,0
20230817,195500,659208596,806,806,806,806,0
20230817,195400,659208596,806,806,806,806,0
20230817,195300,659208596,806,806,806,806,0
20230817,195200,659208596,806,806,806,806,0
20230817,195100,659208596,806,806,806,806,0
20230817,195000,659208596,806,806,806,806,0
20230817,194900,659208596,806,806,806,806,0
20230817,194800,659208596,806,806,806,806,16679
20230817,194700,659208596,806,806,806,806,0
20230817,194600,659208596,806,806,806,806,0
20230817,194500,659208596,806,806,806,806,0
20230817,194400,659208596,806,806,806,806,0
20230817,194300,659208596,806,806,806,806,0
20230817,194200,659208596,806,806,806,806,0
20230817,194100,659208596,806,806,806,806,0
20230817,194000,659208596,806,806,806,806,0
20230817,193900,659208596,806,806,806,806,0
20230817,193800,659208596,806,806,806,806,0
20230817,193700,659208596,806,806,806,806,0
20230817,193600,659208596,806,806,806,806,0
20230817,193500,659208596,806,806,806,806,0
20230817,193400,659208596,806,806,806,806,0
20230817,193300,659208596,806,806,806,806,0
20230817,193200,659208596,806,806,806,806,0
20230817,193100,659208596,806,806,806,806,0
20230817,193000,659208596,806,806,806,806,0
20230817,192900,659208596,806,806,806,806,0
20230817,192800,659208596,806,806,806,806,0
20230817,192700,659208596,806,806,806,806,0
20230817,192600,659208596,806,806,806,806,0
20230817,192500,659208596,806,806,806,806,0
20230817,192400,659208596,806,806,806,806,0
20230817,192300,659208596,806,806,806,806,0
20230817,192200,659208596,806,806,806,806,0
20230817,192100,659208596,806,806,806,806,0
20230817,192000,659208596,806,806,806,806,0
20230817,191900,659208596,806,806,806,806,0
20230817,191800,659208596,806,806,806,806,16679
20230817,191700,659208596,806,806,806,806,0
20230817,191600,659208596,806,806,806,806,0
20230817,191500,659208596,806,806,806,806,0
20230817,191400,659208596,806,806,806,806,0
20230817,191300,659208596,806,806,806,806,0
20230817,191200,659208596,806,806,806,806,0
20230817,191100,659208596,806,806,806,806,0
20230817,191000,659208596,806,806,806,806,0
20230817,190900,659208596,806,806,806,806,0
20230817,190800,659208596,806,806,806,806,0
20230817,190700,659208596,806,806,806,806,0
20230817,190600,659208596,806,806,806,806,0
20230817,190500,659208596,806,806,806,806,0
20230817,190400,659208596,806,806,806,806,0
20230817,190300,659208596,806,806,806,806,0
20230817,190200,659208596,806,806,806,806,0
20230817,190100,659208596,806,806,806,806,0
20230817,190000,659208596,806,806,806,806,0
20230817,185900,659208596,806,806,806,806,0
20230817,185800,659208596,806,806,806,806,0
20230817,185700,659208596,806,806,806,806,0
20230817,185600,659208596,806,806,806,806,0
20230817,185500,659208596,806,806,806,806,0
20230817,185400,659208596,806,806,806,806,0
20230817,185300,659208596,806,806,806,806,0
20230817,185200,659208596,806,806,806,806,0
20230817,185100,659208596,806,806,806,806,0
20230817,185000,659208596,806,806,806,806,0
20230817,184900,659208596,806,806,806,806,0
20230817,184800,659208596,806,806,806,806,16679
20230817,184700,659208596,806,806,806,806,0
20230817,184600,659208596,806,806,806,806,0
20230817,184500,659208596,806,806,806,806,0
20230817,184400,659208596,806,806,806,806,0
20230817,184300,659208596,806,806,806,806,0
20230817,184200,659208596,806,806,806,806,0
20230817,184100,659208596,806,806,806,806,0
20230817,184000,659208596,806,806,806,806,0
20230817,183900,659208596,806,806,806,806,0
20230817,183800,659208596,806,806,806,806,0
20230817,183700,659208596,806,806,806,806,0
20230817,183600,659208596,806,806,806,806,0
20230817,183500,659208596,806,806,806,806,0
20230817,183400,659208596,806,806,806,806,0
20230817,183300,659208596,806,806,806,806,0
20230817,183200,659208596,806,806,806,806,0
20230817,183100,659208596,806,806,806,806,0
20230817,183000,659208596,806,806,806,806,0
20230817,182900,659208596,806,806,806,806,0
20230817,182800,659208596,806,806,806,806,0
20230817,182700,659208596,806,806,806,806,0
20230817,182600,659208596,806,806,806,806,0
20230817,182500,659208596,806,806,806,806,0
20230817,182400,659208596,806,806,806,806,0
20230817,182300,659208596,806,806,806,806,0
20230817,182200,659208596,806,806,806,806,0
20230817,182100,659208596,806,806,806,806,0
20230817,182000,659208596,806,806,806,806,0
20230817,181900,659208596,806,806,806,806,0
20230817,181800,659208596,806,806,806,806,16679
20230817,181700,659208596,806,806,806,806,0
20230817,181600,659208596,806,806,806,806,0
20230817,181500,659208596,806,806,806,806,0
20230817,181400,659208596,806,806,806,806,0
20230817,181300,659208596,806,806,806,806,0
20230817,181200,659208596,806,806,806,806,0
20230817,181100,659208596,806,806,806,806,0
20230817,181000,659208596,806,806,806,806,0
20230817,180900,659208596,806,806,806,806,0
20230817,180800,659208596,806,806,806,806,0
20230817,180700,659208596,806,806,806,806,0
20230817,180600,659208596,806,806,806,806,0
20230817,180500,659208596,806,806,806,806,0
20230817,180400,659208596,806,806,806,806,0
20230817,180300,659208596,806,806,806,806,0
20230817,180200,659208596,806,806,806,806,0
20230817,180100,659208596,806,806,806,806,0
20230817,180000,659208596,806,806,806,806,0
20230817,175900,659208596,806,806,806,806,0
20230817,175800,659208596,806,806,806,806,0
20230817,175700,659208596,806,806,806,806,0
20230817,175600,659208596,806,806,806,806,0
20230817,175500,659208596,806,806,806,806,0
20230817,175400,659208596,806,806,806,806,0
20230817,175300,659208596,806,806,806,806,0
20230817,175200,659208596,806,806,806,806,0
20230817,175100,659208596,806,806,806,806,0
20230817,175000,659208596,806,806,806,806,0
20230817,174900,659208596,806,806,806,806,0
20230817,174800,659208596,806,806,806,806,16679
20230817,174700,659208596,806,806,806,806,0
20230817,174600,659208596,806,806,806,806,0
20230817,174500,659208596,806,806,806,806,0
20230817,174400,659208596,806,806,806,806,0
20230817,174300,659208596,806,806,806,806,0
20230817,174200,659208596,806,806,806,806,0
20230817,174100,659208596,806,806,806,806,0
20230817,174000,659208596,806,806,806,806,0
20230817,173900,659208596,806,806,806,806,0
20230817,173800,659208596,806,806,806,806,0
20230817,173700,659208596,806,806,806,806,0
20230817,173600,659208596,806,806,806,806,0
20230817,173500,659208596,806,806,806,806,0
20230817,173400,659208596,806,806,806,806,0
20230817,173300,659208596,806,806,806,806,0
20230817,173200,659208596,806,806,806,806,0
20230817,173100,659208596,806,806,806,806,0
20230817,173000,659208596,806,806,806,806,0
20230817,172900,659208596,806,806,806,806,0
20230817,172800,659208596,806,806,806,806,0
20230817,172700,659208596,806,806,806,806,0
20230817,172600,659208596,806,806,806,806,0
20230817,172500,659208596,806,806,806,806,0
20230817,172400,659208596,806,806,806,806,0
20230817,172300,659208596,806,806,806,806,0
20230817,172200,659208596,806,806,806,806,0
20230817,172100,659208596,806,806,806,806,0
20230817,172000,659208596,806,806,806,806,0
20230817,171900,659208596,806,806,806,806,0
20230817,171800,659208596,806,806,806,806,16679
20230817,171700,659208596,806,806,806,806,0
20230817,171600,659208596,806,806,806,806,0
20230817,171500,659208596,806,806,806,806,0
20230817,171400,659208596,806,806,806,806,0
20230817,171300,659208596,806,806,806,806,0
20230817,171200,659208596,806,806,806,806,0
20230817,171100,659208596,806,806,806,806,0
20230817,171000,659208596,806,806,806,806,0
20230817,170900,659208596,806,806,806,806,0
20230817,170800,659208596,806,806,806,806,0
20230817,170700,659208596,806,806,806,806,0
20230817,170600,659208596,806,806,806,806,0
20230817,170500,659208596,806,806,806,806,0
20230817,170400,659208596,806,806,806,806,0
20230817,170300,659208596,806,806,806,806,0
20230817,170200,659208596,806,806,806,806,0
20230817,170100,659208596,806,806,806,806,0
20230817,170000,659208596,806,806,806,806,0
20230817,165900,659208596,806,806,806,806,0
20230817,165800,659208596,806,806,806,806,0
20230817,165700,659208596,806,806,806,806,0
20230817,165600,659208596,806,806,806,806,0
20230817,165500,659208596,806,806,806,806,0
20230817,165400,659208596,806,806,806,806,0
20230817,165300,659208596,806,806,806,806,0
20230817,165200,659208596,806,806,806,806,0
20230817,165100,659208596,806,806,806,806,0
20230817,165000,659208596,806,806,806,806,0
20230817,164900,659208596,806,806,806,806,0
20230817,164800,659208596,806,806,806,806,16679
20230817,164700,659208596,806,806,806,806,0
20230817,164600,659208596,806,806,806,806,0
20230817,164500,659208596,806,806,806,806,0
20230817,164400,659208596,806,806,806,806,0
20230817,164300,659208596,806,806,806,806,0
20230817,164200,659208596,806,806,806,806,0
20230817,164100,659208596,806,806,806,806,0
20230817,164000,659208596,806,806,806,806,0
20230817,163900,659208596,806,806,806,806,0
20230817,163800,659208596,806,806,806,806,0
20230817,163700,659208596,806,806,806,806,0
20230817,163600,659208596,806,806,806,806,0
20230817,163500,659208596,806,806,806,806,0
20230817,163400,659208596,806,806,806,806,0
20230817,163300,659208596,806,806,806,806,0
20230817,163200,659208596,806,806,806,806,0
20230817,163100,659208596,806,806,806,806,0
20230817,163000,659208596,806,806,806,806,0
20230817,162900,659208596,806,806,806,806,0
20230817,162800,659208596,806,806,806,806,0
20230817,162700,659208596,806,806,806,806,0
20230817,162600,659208596,806,806,806,806,0
20230817,162500,659208596,806,806,806,806,0
20230817,162400,659208596,806,806,806,806,0
20230817,162300,659208596,806,806,806,806,0
20230817,162200,659208596,806,806,806,806,0
20230817,162100,659208596,806,806,806,806,0
20230817,162000,659208596,806,806,806,806,0
20230817,161900,659208596,806,806,806,806,0
20230817,161800,659208596,806,806,806,806,16679
20230817,161700,659208596,806,806,806,806,0
20230817,161600,659208596,806,806,806,806,0
20230817,161500,659208596,806,806,806,806,0
20230817,161400,659208596,806,806,806,806,0
20230817,161300,659208596,806,806,806,806,0
20230817,161200,659208596,806,806,806,806,0
20230817,161100,659208596,806,806,806,806,0
20230817,161000,659208596,806,806,806,806,0
20230817,160900,659208596,806,806,806,806,0
20230817,160800,659208596,806,806,806,806,0
20230817,160700,659208596,806,806,806,806,0
20230817,160600,659208596,806,806,806,806,0
20230817,160500,659208596,806,806,806,806,0
20230817,160400,659208596,806,806,806,806,0
20230817,160300,659208596,806,806,806,806,0
20230817,160200,659208596,806,806,806,806,0
20230817,160100,659208596,806,806,806,806,0
20230817,160000,659208596,806,806,806,806,0
20230817,155900,659208596,806,806,806,806,0
20230817,155800,659208596,806,806,806,806,0
20230817,155700,659208596,806,806,806,806,0
20230817,155600,659208596,806,806,806,806,0
20230817,155500,659208596,806,806,806,806,0
20230817,155400,659208596,806,806,806,806,0
20230817,155300,659208596,806,806,806,806,0
20230817,155200,659208596,806,806,806,806,0
20230817,155100,659208596,806,806,806,806,0
20230817,155000,659208596,806,806,806,806,0
20230817,154900,659208596,806,806,806,806,0
20230817,154800,659208596,806,806,806,806,16679
20230817,154700,659208596,806,806,806,806,0
20230817,154600,659208596,806,806,806,806,0
20230817,154500,659208596,806,806,806,806,0
20230817,154400,659208596,806,806,806,806,0
20230817,154300,659208596,806,806,806,806,0
20230817,154200,659208596,806,806,806,806,0
20230817,154100,659208596,806,806,806,806,0
20230817,154000,659208596,806,806,806,806,0
20230817,153900,659208596,806,806,806,806,0
20230817,153800,659208596,806,806,806,806,0
20230817,153700,659208596,806,806,806,806,0
20230817,153600,659208596,806,806,806,806,0
20230817,153500,659208596,806,806,806,806,0
20230817,153400,659208596,806,806,806,806,0
20230817,153300,659208596,806,806,806,806,0
20230817,153200,659208596,806,806,806,806,0
20230817,153100,659208596,806,806,806,806,0
20230817,153000,659208596,806,806,806,806,16679
20230817,152900,645765322,809,809,809,809,0
20230817,152800,645765322,809,809,809,809,0
20230817,152700,645765322,809,809,809,809,0
20230817,152600,645765322,809,809,809,809,0
20230817,152500,645765322,809,809,809,809,0
20230817,152400,645765322,809,809,809,809,0
20230817,152300,645765322,809,809,809,809,0
20230817,152200,645765322,809,809,809,809,0
20230817,152100,645765322,809,809,809,809,0
20230817,152000,645765322,809,809,809,809,0
20230817,151900,645765322,809,809,809,808,2272
20230817,151800,643928913,809,808,809,808,5006
20230817,151700,639884059,808,809,809,808,608
20230817,151600,639392188,809,808,809,808,3020
20230817,151500,636950769,809,809,809,809,200
20230817,151400,636788969,809,808,809,808,6284
20230817,151300,631711459,808,809,809,808,4667
20230817,151200,627940460,808,809,809,808,1931
20230817,151100,626380203,809,808,809,808,2
20230817,151000,626378586,808,809,809,808,4713
20230817,150900,622570244,809,809,809,809,1776
20230817,150800,621133460,809,809,809,808,1801
20230817,150700,619677161,808,808,808,808,40
20230817,150600,619644841,808,808,810,808,4252
20230817,150500,616209223,809,810,810,809,402
20230817,150400,615884003,809,807,809,806,8199
20230817,150300,609253302,806,806,806,806,3000
20230817,150200,606835302,807,807,807,807,1616
20230817,150100,605531190,807,809,809,807,306
20230817,150000,605284235,809,809,809,807,2062
20230817,145900,603617373,809,809,809,809,456
20230817,145800,603248469,809,809,809,809,1
20230817,145700,603247660,809,808,809,805,1433
20230817,145600,602092184,808,806,808,806,831
20230817,145500,601422396,809,809,809,808,121
20230817,145400,601324557,809,808,809,805,2163
20230817,145300,599582400,808,809,809,806,2265
20230817,145200,597755271,809,807,809,805,281
20230817,145100,597528813,807,807,807,807,25
20230817,145000,597508638,808,808,808,808,3
20230817,144900,597506214,809,809,809,809,1
20230817,144800,597505405,809,810,810,809,44
20230817,144700,597469766,810,810,810,810,24
20230817,144600,597450326,811,811,811,811,0
20230817,144500,597450326,811,811,811,811,0
20230817,144400,597450326,811,811,811,811,864
20230817,144300,596749622,811,809,811,809,3
20230817,144200,596747193,811,811,811,811,0
20230817,144100,596747193,811,811,811,811,0
20230817,144000,596747193,811,809,811,805,4001
20230817,143900,593517257,810,811,811,810,6
20230817,143800,593512394,810,810,810,810,0
20230817,143700,593512394,810,809,810,809,196
20230817,143600,593353730,809,810,810,809,1015
20230817,143500,592531895,812,811,812,811,444
20230817,143400,592171612,811,810,811,810,159
20230817,143300,592042767,812,812,812,812,4
20230817,143200,592039519,812,809,812,809,202
20230817,143100,591876045,813,813,813,809,131
20230817,143000,591769886,814,811,814,810,93
20230817,142900,591694430,813,813,813,813,2300
20230817,142800,589824530,813,813,813,812,134
20230817,142700,589715589,812,812,812,812,2
20230817,142600,589713965,813,813,813,813,4
20230817,142500,589710713,814,814,814,814,0
20230817,142400,589710713,814,814,814,814,1
20230817,142300,589709899,812,812,812,812,105
20230817,142200,589624639,813,813,813,813,1
20230817,142100,589623826,814,813,814,813,662
20230817,142000,589085138,813,813,813,813,539
20230817,141900,588646931,812,812,812,812,800
20230817,141800,587997331,813,813,813,813,120
20230817,141700,587899771,814,814,814,814,170
20230817,141600,587761391,814,814,814,814,2
20230817,141500,587759763,814,812,814,812,11152
20230817,141400,578694278,810,810,810,810,1338
20230817,141300,577610498,812,812,812,812,11
20230817,141200,577601566,812,810,812,810,8255
20230817,141100,570913633,810,809,810,809,552
20230817,141000,570467064,810,810,810,810,1
20230817,140900,570466254,809,810,810,808,507
20230817,140800,570056214,810,808,810,808,2
20230817,140700,570054596,810,809,810,808,2003
20230817,140600,568436140,810,810,810,810,6
20230817,140500,568431280,810,810,810,809,1669
20230817,140400,567081049,811,811,811,811,0
20230817,140300,567081049,811,811,811,808,202
20230817,140200,566917353,811,811,811,811,0
20230817,140100,566917353,811,806,811,806,112
20230817,140000,566827032,811,812,812,811,192
20230817,135900,566671138,802,814,814,802,57658
20230817,135800,520268738,814,814,814,814,0
20230817,135700,520268738,814,814,814,814,23
20230817,135600,520250016,814,814,814,814,1
20230817,135500,520249202,812,812,812,812,0
20230817,135400,520249202,812,812,812,812,0
20230817,135300,520249202,812,812,812,812,0
20230817,135200,520249202,812,813,813,812,1296
20230817,135100,519196595,814,814,814,814,0
20230817,135000,519196595,814,815,815,814,11
20230817,134900,519187634,814,814,815,814,2728
20230817,134800,516966408,814,813,814,813,7
20230817,134700,516960716,814,814,814,814,0
20230817,134600,516960716,814,814,814,814,0
20230817,134500,516960716,814,814,814,814,2
20230817,134400,516959088,814,814,814,814,6
20230817,134300,516954204,814,813,814,812,3001
20230817,134200,514517389,814,814,814,814,7
20230817,134100,514511691,815,815,815,815,0
20230817,134000,514511691,815,815,816,815,1429
20230817,133900,513346733,815,815,815,815,2398
20230817,133800,511392363,814,812,814,812,732
20230817,133700,510796557,812,813,813,812,62
20230817,133600,510746211,814,814,814,814,5
20230817,133500,510742141,814,814,814,814,59
20230817,133400,510694115,813,813,813,813,501
20230817,133300,510286802,813,813,813,813,618
20230817,133200,509784368,813,814,814,813,5
20230817,133100,509780301,812,812,812,812,1650
20230817,133000,508440501,812,814,814,812,3004
20230817,132900,505998814,814,814,814,814,0
20230817,132800,505998814,814,813,814,813,928
20230817,132700,505244348,813,813,813,813,0
20230817,132600,505244348,813,813,813,813,1
20230817,132500,505243535,812,812,812,812,200
20230817,132400,505081135,812,812,812,812,628
20230817,132300,504571199,813,813,813,813,1
20230817,132200,504570386,812,812,812,812,70
20230817,132100,504513546,812,812,812,812,1001
20230817,132000,503700734,812,812,812,812,535
20230817,131900,503266314,812,812,812,812,1175
20230817,131800,502312214,813,813,813,813,100
20230817,131700,502230914,813,812,813,812,3610
20230817,131600,499299592,812,810,812,810,52
20230817,131500,499257420,811,811,811,811,857
20230817,131400,498562393,811,811,811,811,265
20230817,131300,498347478,811,811,811,811,0
20230817,131200,498347478,811,811,811,810,154
20230817,131100,498222634,811,811,811,811,0
20230817,131000,498222634,811,811,811,811,503
20230817,130900,497814701,811,811,811,811,0
20230817,130800,497814701,811,811,811,811,0
20230817,130700,497814701,811,811,811,811,0
20230817,130600,497814701,811,811,811,811,1
20230817,130500,497813890,808,808,808,808,0
20230817,130400,497813890,808,808,808,808,0
20230817,130300,497813890,808,808,808,808,11
20230817,130200,497805002,812,812,812,812,0
20230817,130100,497805002,812,812,812,812,0
20230817,130000,497805002,812,812,812,812,0
20230817,125900,497805002,812,811,812,809,15
20230817,125800,497792858,812,812,812,812,0
20230817,125700,497792858,812,812,812,812,2
20230817,125600,497791234,809,810,812,809,1115
20230817,125500,496889146,812,810,812,810,970
20230817,125400,496103442,812,810,812,810,1267
20230817,125300,495077170,810,811,811,810,969
20230817,125200,494292279,811,811,811,811,23
20230817,125100,494273626,812,812,812,812,0
20230817,125000,494273626,812,812,812,812,0
20230817,124900,494273626,812,812,812,812,2
20230817,124800,494272002,812,808,812,808,21
20230817,124700,494255030,812,812,812,812,1
20230817,124600,494254218,806,811,811,806,15000
20230817,124500,482144154,812,812,812,812,104
20230817,124400,482059706,812,812,812,812,0
20230817,124300,482059706,812,812,812,812,0
20230817,124200,482059706,812,813,813,812,942
20230817,124100,481294796,813,811,813,811,27949
20230817,124000,458604425,811,811,811,811,184
20230817,123900,458455201,811,811,811,811,50
20230817,123800,458414651,811,810,811,810,1014
20230817,123700,457593310,810,809,810,809,160
20230817,123600,457463868,809,809,809,809,45
20230817,123500,457427463,809,809,809,809,100
20230817,123400,457346563,810,809,810,808,1804
20230817,123300,455888887,809,810,810,809,262
20230817,123200,455676927,810,810,810,810,193
20230817,123100,455520597,810,810,810,810,32
20230817,123000,455494677,810,810,810,810,1718
20230817,122900,454103097,811,811,811,811,0
20230817,122800,454103097,811,811,811,811,8
20230817,122700,454096609,811,811,811,811,50
20230817,122600,454056059,811,811,811,811,0
20230817,122500,454056059,811,809,811,809,2
20230817,122400,454054439,810,810,810,810,1792
20230817,122300,452602919,810,810,810,810,28
20230817,122200,452580239,810,808,810,808,61
20230817,122100,452530949,809,809,809,809,1
20230817,122000,452530140,810,810,810,810,0
20230817,121900,452530140,810,810,810,810,0
20230817,121800,452530140,810,810,810,810,0
20230817,121700,452530140,810,810,810,810,11
20230817,121600,452521230,808,809,809,808,2963
20230817,121500,450125632,809,810,810,809,501
20230817,121400,449720322,809,810,810,809,1334
20230817,121300,448640956,810,810,810,810,0
20230817,121200,448640956,810,810,810,810,3
20230817,121100,448638526,810,810,810,810,11
20230817,121000,448629616,811,810,811,810,62
20230817,120900,448579391,811,811,811,811,6
20230817,120800,448574525,811,811,811,811,0
20230817,120700,448574525,811,811,811,811,2162
20230817,120600,446821143,811,811,811,811,200
20230817,120500,446658943,811,811,811,811,1312
20230817,120400,445594911,811,811,811,811,3
20230817,120300,445592478,810,809,811,809,1443
20230817,120200,444423978,809,808,809,808,224
20230817,120100,444242985,808,808,808,805,3306
20230817,120000,441579384,808,807,808,807,818
20230817,115900,440919257,808,808,808,807,1502
20230817,115800,439707141,809,809,809,809,0
20230817,115700,439707141,809,808,809,807,1151
20230817,115600,438777632,809,807,809,807,361
20230817,115500,438485953,807,807,807,807,1003
20230817,115400,437676532,808,807,808,806,596
20230817,115300,437195719,807,811,811,807,402
20230817,115200,436871297,806,808,808,806,10000
20230817,115100,428809399,809,809,809,809,1092
20230817,115000,427925971,810,810,810,810,8
20230817,114900,427919491,811,811,811,811,3
20230817,114800,427917058,811,811,811,811,0
20230817,114700,427917058,811,809,811,807,2349
20230817,114600,426020161,809,810,811,808,2891
20230817,114500,423683935,811,811,811,811,0
20230817,114400,423683935,811,811,811,811,0
20230817,114300,423683935,811,811,811,811,0
20230817,114200,423683935,811,811,811,811,0
20230817,114100,423683935,811,811,811,811,182
20230817,114000,423536333,812,811,812,811,52
20230817,113900,423494159,812,812,812,812,2
20230817,113800,423492535,808,809,809,808,5050
20230817,113700,419412115,812,812,812,812,100
20230817,113600,419330915,812,812,812,812,0
20230817,113500,419330915,812,810,812,810,5
20230817,113400,419326861,808,808,808,807,402
20230817,113300,419002159,808,809,812,808,103
20230817,113200,418918906,809,809,809,809,4935
20230817,113100,414926491,812,811,812,809,1006
20230817,113000,414112622,811,811,811,811,3
20230817,112900,414110189,812,812,812,812,4
20230817,112800,414106941,809,812,812,809,225
20230817,112700,413924849,812,812,812,812,4
20230817,112600,413921601,809,811,811,809,3000
20230817,112500,411491482,812,812,812,812,4
20230817,112400,411488234,812,812,812,812,17
20230817,112300,411474430,812,812,812,812,3
20230817,112200,411471994,812,812,812,812,120
20230817,112100,411374554,812,812,813,812,185
20230817,112000,411224333,812,813,813,812,1010
20230817,111900,410404203,813,814,814,813,29
20230817,111800,410380601,814,814,814,814,8
20230817,111700,410374089,814,814,814,814,8
20230817,111600,410367577,814,814,814,814,270
20230817,111500,410147797,814,814,814,810,6001
20230817,111400,405273945,814,814,815,814,7896
20230817,111300,398846577,814,813,814,813,444
20230817,111200,398485190,814,814,814,811,1670
20230817,111100,397129636,814,814,814,813,46
20230817,111000,397092206,812,815,815,812,27
20230817,110900,397070251,813,815,815,812,1768
20230817,110800,395629975,815,814,815,813,1058
20230817,110700,394768144,815,814,815,813,1524
20230817,110600,393527608,814,813,814,812,1385
20230817,110500,392402915,813,811,814,811,3734
20230817,110400,389370735,811,811,811,811,6
20230817,110300,389365869,812,811,812,811,44
20230817,110200,389330177,811,811,811,811,1246
20230817,110100,388319671,811,811,811,811,508
20230817,110000,387907683,811,811,811,811,238
20230817,105900,387714665,811,811,811,811,20
20230817,105800,387698445,811,808,811,808,348
20230817,105700,387417223,809,810,811,809,4871
20230817,105600,383471910,810,810,810,810,0
20230817,105500,383471910,810,810,810,810,200
20230817,105400,383309910,810,810,810,810,200
20230817,105300,383147910,810,810,810,810,20
20230817,105200,383131710,810,811,811,810,916
20230817,105100,382389745,811,811,811,811,16
20230817,105000,382376769,811,809,811,806,24571
20230817,104900,362564125,810,809,810,809,15692
20230817,104800,349857466,808,808,808,808,200
20230817,104700,349695866,808,807,808,807,4340
20230817,104600,346192286,807,807,807,807,284
20230817,104500,345963098,807,807,807,807,500
20230817,104400,345559598,807,807,807,807,0
20230817,104300,345559598,807,806,807,803,652
20230817,104200,345035891,806,806,806,806,1
20230817,104100,345035085,803,803,805,803,9784
20230817,104000,337178431,803,806,806,803,2201
20230817,103900,335411025,806,806,806,806,24
20230817,103800,335391681,806,803,806,803,196
20230817,103700,335234290,806,806,806,806,0
20230817,103600,335234290,806,803,807,803,54
20230817,103500,335190768,807,804,807,804,2992
20230817,103400,332785197,804,804,804,804,20
20230817,103300,332769117,804,805,807,804,5695
20230817,103200,328190332,805,806,807,805,3472
20230817,103100,325394966,805,806,807,805,4016
20230817,103000,322160732,806,806,808,806,611
20230817,102900,321668050,806,806,806,806,2200
20230817,102800,319894850,806,809,809,806,72
20230817,102700,319836794,809,809,809,809,1
20230817,102600,319835985,805,808,809,805,2223
20230817,102500,318039450,809,806,809,806,1500
20230817,102400,316826850,809,806,809,806,205
20230817,102300,316661614,805,804,809,804,303
20230817,102200,316417798,809,805,809,804,2277
20230817,102100,314585599,805,806,806,805,2451
20230817,102000,312611758,805,806,808,805,3094
20230817,101900,310118816,806,808,809,806,481
20230817,101800,309730627,808,807,809,806,822
20230817,101700,309067551,810,807,810,807,260
20230817,101600,308857701,810,806,810,806,680
20230817,101500,308309617,810,810,810,810,2
20230817,101400,308307997,805,806,806,805,3018
20230817,101300,305877089,806,811,811,806,2278
20230817,101200,304034135,811,808,811,807,1332
20230817,101100,302958544,811,810,811,809,2607
20230817,101000,300846877,811,810,811,810,502
20230817,100900,300440255,811,808,811,808,758
20230817,100800,299826282,811,811,811,811,3
20230817,100700,299823849,811,809,811,808,1996
20230817,100600,298210954,811,812,812,809,154
20230817,100500,298086088,811,810,812,809,1305
20230817,100400,297029112,810,810,810,810,1008
20230817,100300,296212632,810,807,810,807,150
20230817,100200,296091551,807,808,810,807,676
20230817,100100,295545854,809,811,812,809,2016
20230817,100000,293910212,811,809,811,808,2049
20230817,095900,292251126,809,810,810,807,77
20230817,095800,292188943,810,810,810,807,825
20230817,095700,291523137,810,810,810,807,191
20230817,095600,291368558,810,807,810,807,216
20230817,095500,291194243,807,808,808,807,130
20230817,095400,291089233,810,810,810,810,8
20230817,095300,291082753,810,808,810,807,544
20230817,095200,290643572,808,809,809,808,3342
20230817,095100,287942620,810,809,810,809,1507
20230817,095000,286721953,809,808,810,808,3443
20230817,094900,283933148,810,808,810,808,5213
20230817,094800,279716022,808,807,808,807,3101
20230817,094700,277210439,807,807,807,807,705
20230817,094600,276641504,807,807,808,807,1061
20230817,094500,275785266,807,805,807,805,6862
20230817,094400,270261354,807,807,807,807,1
20230817,094300,270260547,805,805,805,805,0
20230817,094200,270260547,805,804,805,801,2594
20230817,094100,268173869,804,804,804,804,19
20230817,094000,268158593,805,806,806,805,32
20230817,093900,268132831,805,804,806,804,308
20230817,093800,267885045,807,807,807,807,14
20230817,093700,267873747,807,801,807,801,6216
20230817,093600,262880484,800,805,806,800,11952
20230817,093500,253267224,805,805,805,804,513
20230817,093400,252854343,805,802,805,802,20988
20230817,093300,236002171,799,801,801,799,1225
20230817,093200,235022288,802,800,802,799,7369
20230817,093100,229133928,802,800,802,800,67
20230817,093000,229080326,799,802,802,799,16269
20230817,092900,216070995,802,802,802,802,870
20230817,092800,215373255,802,802,802,802,100
20230817,092700,215293055,802,800,802,800,5058
20230817,092600,211236721,802,802,803,802,872
20230817,092500,210537307,803,800,803,800,2342
20230817,092400,208662902,803,803,803,800,203
20230817,092300,208500493,800,804,804,799,8638
20230817,092200,201592010,800,801,802,799,3468
20230817,092100,198813903,799,800,801,799,31003
20230817,092000,174027265,800,801,801,800,977
20230817,091900,173245658,801,801,802,800,4651
20230817,091800,169523055,802,800,804,799,13084
20230817,091700,159049442,802,801,802,800,18974
20230817,091600,143858019,802,801,804,801,1016
20230817,091500,143043795,801,803,803,801,254
20230817,091400,142840308,804,804,804,804,109
20230817,091300,142752672,801,801,804,801,7072
20230817,091200,137087625,801,801,801,800,1243
20230817,091100,136092982,801,800,804,800,2166
20230817,091000,134358296,800,801,803,800,7071
20230817,090900,128697778,805,805,805,800,18356
20230817,090800,113998373,801,803,806,801,5086
20230817,090700,109920897,806,803,806,803,2
20230817,090600,109919288,806,803,806,802,432
20230817,090500,109572415,807,804,807,802,727
20230817,090400,108989349,800,806,808,800,116663
20230817,090300,15371105,806,808,808,806,5173
20230817,090200,11201449,806,808,809,806,7799
20230817,090100,4915274,808,809,809,808,2646
20230817,090000,2777096,808,808,808,808,3237