stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190300,1309821908,1765,1765,1765,1765,9887
20230817,190200,1309821908,1765,1765,1765,1765,0
20230817,190100,1309821908,1765,1765,1765,1765,0
20230817,190000,1309821908,1765,1765,1765,1765,0
20230817,185900,1309821908,1765,1765,1765,1765,0
20230817,185800,1309821908,1765,1765,1765,1765,0
20230817,185700,1309821908,1765,1765,1765,1765,0
20230817,185600,1309821908,1765,1765,1765,1765,0
20230817,185500,1309821908,1765,1765,1765,1765,0
20230817,185400,1309821908,1765,1765,1765,1765,0
20230817,185300,1309821908,1765,1765,1765,1765,0
20230817,185200,1309821908,1765,1765,1765,1765,0
20230817,185100,1309821908,1765,1765,1765,1765,0
20230817,185000,1309821908,1765,1765,1765,1765,0
20230817,184900,1309821908,1765,1765,1765,1765,0
20230817,184800,1309821908,1765,1765,1765,1765,0
20230817,184700,1309821908,1765,1765,1765,1765,0
20230817,184600,1309821908,1765,1765,1765,1765,0
20230817,184500,1309821908,1765,1765,1765,1765,0
20230817,184400,1309821908,1765,1765,1765,1765,0
20230817,184300,1309821908,1765,1765,1765,1765,0
20230817,184200,1309821908,1765,1765,1765,1765,0
20230817,184100,1309821908,1765,1765,1765,1765,0
20230817,184000,1309821908,1765,1765,1765,1765,0
20230817,183900,1309821908,1765,1765,1765,1765,0
20230817,183800,1309821908,1765,1765,1765,1765,0
20230817,183700,1309821908,1765,1765,1765,1765,0
20230817,183600,1309821908,1765,1765,1765,1765,0
20230817,183500,1309821908,1765,1765,1765,1765,0
20230817,183400,1309821908,1765,1765,1765,1765,0
20230817,183300,1309821908,1765,1765,1765,1765,9887
20230817,183200,1309821908,1765,1765,1765,1765,0
20230817,183100,1309821908,1765,1765,1765,1765,0
20230817,183000,1309821908,1765,1765,1765,1765,0
20230817,182900,1309821908,1765,1765,1765,1765,0
20230817,182800,1309821908,1765,1765,1765,1765,0
20230817,182700,1309821908,1765,1765,1765,1765,0
20230817,182600,1309821908,1765,1765,1765,1765,0
20230817,182500,1309821908,1765,1765,1765,1765,0
20230817,182400,1309821908,1765,1765,1765,1765,0
20230817,182300,1309821908,1765,1765,1765,1765,0
20230817,182200,1309821908,1765,1765,1765,1765,0
20230817,182100,1309821908,1765,1765,1765,1765,0
20230817,182000,1309821908,1765,1765,1765,1765,0
20230817,181900,1309821908,1765,1765,1765,1765,0
20230817,181800,1309821908,1765,1765,1765,1765,0
20230817,181700,1309821908,1765,1765,1765,1765,0
20230817,181600,1309821908,1765,1765,1765,1765,0
20230817,181500,1309821908,1765,1765,1765,1765,0
20230817,181400,1309821908,1765,1765,1765,1765,0
20230817,181300,1309821908,1765,1765,1765,1765,0
20230817,181200,1309821908,1765,1765,1765,1765,0
20230817,181100,1309821908,1765,1765,1765,1765,0
20230817,181000,1309821908,1765,1765,1765,1765,0
20230817,180900,1309821908,1765,1765,1765,1765,0
20230817,180800,1309821908,1765,1765,1765,1765,0
20230817,180700,1309821908,1765,1765,1765,1765,0
20230817,180600,1309821908,1765,1765,1765,1765,0
20230817,180500,1309821908,1765,1765,1765,1765,0
20230817,180400,1309821908,1765,1765,1765,1765,0
20230817,180300,1309821908,1765,1765,1765,1765,9887
20230817,180200,1309821908,1765,1765,1765,1765,0
20230817,180100,1309821908,1765,1765,1765,1765,0
20230817,180000,1309821908,1765,1765,1765,1765,0
20230817,175900,1309821908,1765,1765,1765,1765,0
20230817,175800,1309821908,1765,1765,1765,1765,0
20230817,175700,1309821908,1765,1765,1765,1765,0
20230817,175600,1309821908,1765,1765,1765,1765,0
20230817,175500,1309821908,1765,1765,1765,1765,0
20230817,175400,1309821908,1765,1765,1765,1765,0
20230817,175300,1309821908,1765,1765,1765,1765,0
20230817,175200,1309821908,1765,1765,1765,1765,0
20230817,175100,1309821908,1765,1765,1765,1765,0
20230817,175000,1309821908,1765,1765,1765,1765,0
20230817,174900,1309821908,1765,1765,1765,1765,0
20230817,174800,1309821908,1765,1765,1765,1765,0
20230817,174700,1309821908,1765,1765,1765,1765,0
20230817,174600,1309821908,1765,1765,1765,1765,0
20230817,174500,1309821908,1765,1765,1765,1765,0
20230817,174400,1309821908,1765,1765,1765,1765,0
20230817,174300,1309821908,1765,1765,1765,1765,0
20230817,174200,1309821908,1765,1765,1765,1765,0
20230817,174100,1309821908,1765,1765,1765,1765,0
20230817,174000,1309821908,1765,1765,1765,1765,0
20230817,173900,1309821908,1765,1765,1765,1765,0
20230817,173800,1309821908,1765,1765,1765,1765,0
20230817,173700,1309821908,1765,1765,1765,1765,0
20230817,173600,1309821908,1765,1765,1765,1765,0
20230817,173500,1309821908,1765,1765,1765,1765,0
20230817,173400,1309821908,1765,1765,1765,1765,0
20230817,173300,1309821908,1765,1765,1765,1765,9887
20230817,173200,1309821908,1765,1765,1765,1765,0
20230817,173100,1309821908,1765,1765,1765,1765,0
20230817,173000,1309821908,1765,1765,1765,1765,0
20230817,172900,1309821908,1765,1765,1765,1765,0
20230817,172800,1309821908,1765,1765,1765,1765,0
20230817,172700,1309821908,1765,1765,1765,1765,0
20230817,172600,1309821908,1765,1765,1765,1765,0
20230817,172500,1309821908,1765,1765,1765,1765,0
20230817,172400,1309821908,1765,1765,1765,1765,0
20230817,172300,1309821908,1765,1765,1765,1765,0
20230817,172200,1309821908,1765,1765,1765,1765,0
20230817,172100,1309821908,1765,1765,1765,1765,0
20230817,172000,1309821908,1765,1765,1765,1765,0
20230817,171900,1309821908,1765,1765,1765,1765,0
20230817,171800,1309821908,1765,1765,1765,1765,0
20230817,171700,1309821908,1765,1765,1765,1765,0
20230817,171600,1309821908,1765,1765,1765,1765,0
20230817,171500,1309821908,1765,1765,1765,1765,0
20230817,171400,1309821908,1765,1765,1765,1765,0
20230817,171300,1309821908,1765,1765,1765,1765,0
20230817,171200,1309821908,1765,1765,1765,1765,0
20230817,171100,1309821908,1765,1765,1765,1765,0
20230817,171000,1309821908,1765,1765,1765,1765,0
20230817,170900,1309821908,1765,1765,1765,1765,0
20230817,170800,1309821908,1765,1765,1765,1765,0
20230817,170700,1309821908,1765,1765,1765,1765,0
20230817,170600,1309821908,1765,1765,1765,1765,0
20230817,170500,1309821908,1765,1765,1765,1765,0
20230817,170400,1309821908,1765,1765,1765,1765,0
20230817,170300,1309821908,1765,1765,1765,1765,9887
20230817,170200,1309821908,1765,1765,1765,1765,0
20230817,170100,1309821908,1765,1765,1765,1765,0
20230817,170000,1309821908,1765,1765,1765,1765,0
20230817,165900,1309821908,1765,1765,1765,1765,0
20230817,165800,1309821908,1765,1765,1765,1765,0
20230817,165700,1309821908,1765,1765,1765,1765,0
20230817,165600,1309821908,1765,1765,1765,1765,0
20230817,165500,1309821908,1765,1765,1765,1765,0
20230817,165400,1309821908,1765,1765,1765,1765,0
20230817,165300,1309821908,1765,1765,1765,1765,0
20230817,165200,1309821908,1765,1765,1765,1765,0
20230817,165100,1309821908,1765,1765,1765,1765,0
20230817,165000,1309821908,1765,1765,1765,1765,0
20230817,164900,1309821908,1765,1765,1765,1765,0
20230817,164800,1309821908,1765,1765,1765,1765,0
20230817,164700,1309821908,1765,1765,1765,1765,0
20230817,164600,1309821908,1765,1765,1765,1765,0
20230817,164500,1309821908,1765,1765,1765,1765,0
20230817,164400,1309821908,1765,1765,1765,1765,0
20230817,164300,1309821908,1765,1765,1765,1765,0
20230817,164200,1309821908,1765,1765,1765,1765,0
20230817,164100,1309821908,1765,1765,1765,1765,0
20230817,164000,1309821908,1765,1765,1765,1765,0
20230817,163900,1309821908,1765,1765,1765,1765,0
20230817,163800,1309821908,1765,1765,1765,1765,0
20230817,163700,1309821908,1765,1765,1765,1765,0
20230817,163600,1309821908,1765,1765,1765,1765,0
20230817,163500,1309821908,1765,1765,1765,1765,0
20230817,163400,1309821908,1765,1765,1765,1765,0
20230817,163300,1309821908,1765,1765,1765,1765,9887
20230817,163200,1309821908,1765,1765,1765,1765,0
20230817,163100,1309821908,1765,1765,1765,1765,0
20230817,163000,1309821908,1765,1765,1765,1765,0
20230817,162900,1309821908,1765,1765,1765,1765,0
20230817,162800,1309821908,1765,1765,1765,1765,0
20230817,162700,1309821908,1765,1765,1765,1765,0
20230817,162600,1309821908,1765,1765,1765,1765,0
20230817,162500,1309821908,1765,1765,1765,1765,0
20230817,162400,1309821908,1765,1765,1765,1765,0
20230817,162300,1309821908,1765,1765,1765,1765,0
20230817,162200,1309821908,1765,1765,1765,1765,0
20230817,162100,1309821908,1765,1765,1765,1765,0
20230817,162000,1309821908,1765,1765,1765,1765,0
20230817,161900,1309821908,1765,1765,1765,1765,0
20230817,161800,1309821908,1765,1765,1765,1765,0
20230817,161700,1309821908,1765,1765,1765,1765,0
20230817,161600,1309821908,1765,1765,1765,1765,0
20230817,161500,1309821908,1765,1765,1765,1765,0
20230817,161400,1309821908,1765,1765,1765,1765,0
20230817,161300,1309821908,1765,1765,1765,1765,0
20230817,161200,1309821908,1765,1765,1765,1765,0
20230817,161100,1309821908,1765,1765,1765,1765,0
20230817,161000,1309821908,1765,1765,1765,1765,0
20230817,160900,1309821908,1765,1765,1765,1765,0
20230817,160800,1309821908,1765,1765,1765,1765,0
20230817,160700,1309821908,1765,1765,1765,1765,0
20230817,160600,1309821908,1765,1765,1765,1765,0
20230817,160500,1309821908,1765,1765,1765,1765,0
20230817,160400,1309821908,1765,1765,1765,1765,0
20230817,160300,1309821908,1765,1765,1765,1765,9887
20230817,160200,1309821908,1765,1765,1765,1765,0
20230817,160100,1309821908,1765,1765,1765,1765,0
20230817,160000,1309821908,1765,1765,1765,1765,0
20230817,155900,1309821908,1765,1765,1765,1765,0
20230817,155800,1309821908,1765,1765,1765,1765,0
20230817,155700,1309821908,1765,1765,1765,1765,0
20230817,155600,1309821908,1765,1765,1765,1765,0
20230817,155500,1309821908,1765,1765,1765,1765,0
20230817,155400,1309821908,1765,1765,1765,1765,0
20230817,155300,1309821908,1765,1765,1765,1765,0
20230817,155200,1309821908,1765,1765,1765,1765,0
20230817,155100,1309821908,1765,1765,1765,1765,0
20230817,155000,1309821908,1765,1765,1765,1765,0
20230817,154900,1309821908,1765,1765,1765,1765,0
20230817,154800,1309821908,1765,1765,1765,1765,0
20230817,154700,1309821908,1765,1765,1765,1765,0
20230817,154600,1309821908,1765,1765,1765,1765,0
20230817,154500,1309821908,1765,1765,1765,1765,0
20230817,154400,1309821908,1765,1765,1765,1765,0
20230817,154300,1309821908,1765,1765,1765,1765,0
20230817,154200,1309821908,1765,1765,1765,1765,0
20230817,154100,1309821908,1765,1765,1765,1765,0
20230817,154000,1309821908,1765,1765,1765,1765,0
20230817,153900,1309821908,1765,1765,1765,1765,0
20230817,153800,1309821908,1765,1765,1765,1765,0
20230817,153700,1309821908,1765,1765,1765,1765,0
20230817,153600,1309821908,1765,1765,1765,1765,0
20230817,153500,1309821908,1765,1765,1765,1765,0
20230817,153400,1309821908,1765,1765,1765,1765,0
20230817,153300,1309821908,1765,1765,1765,1765,9887
20230817,153200,1309821908,1765,1765,1765,1765,0
20230817,153100,1309821908,1765,1765,1765,1765,0
20230817,153000,1309821908,1765,1765,1765,1765,9887
20230817,152900,1292371353,1766,1766,1766,1766,0
20230817,152800,1292371353,1766,1766,1766,1766,0
20230817,152700,1292371353,1766,1766,1766,1766,0
20230817,152600,1292371353,1766,1766,1766,1766,0
20230817,152500,1292371353,1766,1766,1766,1766,0
20230817,152400,1292371353,1766,1766,1766,1766,0
20230817,152300,1292371353,1766,1766,1766,1766,0
20230817,152200,1292371353,1766,1766,1766,1766,0
20230817,152100,1292371353,1766,1766,1766,1766,0
20230817,152000,1292371353,1766,1766,1766,1766,0
20230817,151900,1292371353,1766,1766,1767,1765,969
20230817,151800,1290659878,1766,1766,1767,1763,1022
20230817,151700,1288856075,1766,1766,1767,1761,2990
20230817,151600,1283586192,1761,1763,1767,1761,1058
20230817,151500,1281722691,1767,1767,1767,1766,416
20230817,151400,1280987622,1767,1768,1768,1766,89
20230817,151300,1280830362,1761,1765,1768,1761,1679
20230817,151200,1277868685,1766,1767,1767,1765,582
20230817,151100,1276841033,1767,1765,1767,1765,1730
20230817,151000,1273787463,1766,1765,1766,1764,4139
20230817,150900,1266482705,1764,1765,1766,1762,5781
20230817,150800,1256282546,1765,1765,1765,1765,412
20230817,150700,1255555366,1766,1766,1766,1765,216
20230817,150600,1255173911,1766,1765,1767,1765,1311
20230817,150500,1252859073,1765,1766,1766,1764,3026
20230817,150400,1247521172,1766,1766,1766,1763,2518
20230817,150300,1243077491,1765,1766,1767,1765,213
20230817,150200,1242701343,1767,1766,1767,1765,3363
20230817,150100,1236763678,1767,1768,1768,1767,2319
20230817,150000,1232664787,1768,1768,1768,1768,1175
20230817,145900,1230587387,1768,1769,1769,1768,238
20230817,145800,1230166598,1769,1768,1769,1768,653
20230817,145700,1229011450,1769,1769,1769,1769,67
20230817,145600,1228892927,1769,1768,1769,1766,109
20230817,145500,1228700402,1769,1769,1769,1766,15
20230817,145400,1228673877,1768,1769,1769,1768,534
20230817,145300,1227729232,1769,1769,1770,1769,310
20230817,145200,1227180620,1769,1769,1769,1769,1274
20230817,145100,1224926914,1770,1767,1770,1765,12177
20230817,145000,1203402718,1768,1766,1768,1766,557
20230817,144900,1202417982,1765,1767,1768,1765,3542
20230817,144800,1196162559,1768,1768,1768,1768,120
20230817,144700,1195950399,1768,1768,1768,1768,58
20230817,144600,1195847855,1769,1769,1769,1767,435
20230817,144500,1195079076,1769,1769,1770,1769,111
20230817,144400,1194882675,1770,1770,1770,1770,72
20230817,144300,1194755235,1770,1772,1773,1770,3520
20230817,144200,1188522752,1771,1772,1772,1771,143
20230817,144100,1188269498,1773,1773,1773,1773,59
20230817,144000,1188164891,1773,1773,1773,1773,6
20230817,143900,1188154253,1771,1773,1773,1771,221
20230817,143800,1187762819,1773,1771,1773,1771,2
20230817,143700,1187759275,1771,1771,1773,1771,1097
20230817,143600,1185816486,1771,1772,1772,1771,34
20230817,143500,1185756252,1772,1773,1774,1772,390
20230817,143400,1185065118,1774,1776,1776,1774,91
20230817,143300,1184903542,1776,1775,1776,1775,70
20230817,143200,1184779223,1776,1775,1776,1775,869
20230817,143100,1183236709,1776,1776,1776,1775,99
20230817,143000,1183060948,1776,1775,1776,1775,580
20230817,142900,1182031443,1775,1775,1775,1771,1110
20230817,142800,1180064733,1775,1773,1775,1772,890
20230817,142700,1178486892,1773,1771,1773,1771,3020
20230817,142600,1173138470,1773,1773,1773,1770,1278
20230817,142500,1170875282,1773,1773,1773,1773,135
20230817,142400,1170635927,1773,1773,1773,1773,6
20230817,142300,1170625289,1773,1770,1773,1770,125
20230817,142200,1170403822,1768,1768,1768,1768,1623
20230817,142100,1167534358,1768,1768,1768,1768,2213
20230817,142000,1163621774,1768,1769,1769,1768,600
20230817,141900,1162560504,1770,1770,1770,1769,900
20230817,141800,1160967680,1771,1773,1773,1770,1041
20230817,141700,1159124883,1771,1773,1773,1771,1041
20230817,141600,1157280602,1773,1773,1773,1772,1002
20230817,141500,1155505056,1773,1776,1776,1773,417
20230817,141400,1154765614,1776,1774,1776,1774,850
20230817,141300,1153257614,1776,1775,1776,1775,153
20230817,141200,1152985951,1776,1776,1776,1776,288
20230817,141100,1152474463,1776,1776,1776,1776,11
20230817,141000,1152454927,1774,1776,1776,1774,1020
20230817,140900,1150644734,1776,1776,1776,1776,303
20230817,140800,1150106606,1776,1777,1777,1776,567
20230817,140700,1149099564,1776,1777,1777,1776,603
20230817,140600,1148028533,1777,1777,1778,1776,1768
20230817,140500,1144886996,1777,1777,1777,1777,31
20230817,140400,1144831909,1777,1777,1777,1777,1
20230817,140300,1144830132,1777,1777,1777,1777,0
20230817,140200,1144830132,1777,1777,1777,1777,152
20230817,140100,1144560028,1777,1777,1777,1777,0
20230817,140000,1144560028,1777,1777,1777,1777,105
20230817,135900,1144373443,1777,1775,1777,1775,133
20230817,135800,1144137302,1777,1776,1777,1776,300
20230817,135700,1143604468,1776,1776,1776,1776,10
20230817,135600,1143586708,1776,1776,1776,1776,2
20230817,135500,1143583156,1777,1777,1777,1777,289
20230817,135400,1143069603,1778,1778,1778,1778,2
20230817,135300,1143066047,1777,1777,1777,1777,29
20230817,135200,1143014514,1778,1778,1778,1778,1000
20230817,135100,1141236514,1778,1778,1778,1778,1
20230817,135000,1141234736,1770,1777,1778,1770,527
20230817,134900,1140299436,1777,1774,1777,1774,1584
20230817,134800,1137489399,1778,1776,1779,1775,10604
20230817,134700,1118647457,1776,1776,1776,1776,10
20230817,134600,1118629697,1776,1776,1776,1775,759
20230817,134500,1117281920,1776,1776,1776,1776,65
20230817,134400,1117166480,1776,1776,1776,1776,73
20230817,134300,1117036832,1776,1775,1776,1775,38
20230817,134200,1116969380,1776,1771,1776,1771,4966
20230817,134100,1108151737,1771,1771,1771,1771,373
20230817,134000,1107491154,1771,1771,1771,1771,1
20230817,133900,1107489383,1770,1771,1771,1770,910
20230817,133800,1105878673,1771,1774,1774,1771,606
20230817,133700,1104805433,1772,1773,1773,1772,86
20230817,133600,1104653023,1774,1774,1774,1774,4
20230817,133500,1104645927,1775,1775,1775,1775,3654
20230817,133400,1098160077,1776,1776,1776,1776,242
20230817,133300,1097730285,1775,1775,1775,1775,0
20230817,133200,1097730285,1775,1775,1775,1775,1
20230817,133100,1097728510,1778,1778,1778,1778,0
20230817,133000,1097728510,1778,1778,1778,1778,36
20230817,132900,1097664502,1778,1778,1778,1778,0
20230817,132800,1097664502,1778,1778,1778,1778,1
20230817,132700,1097662724,1778,1777,1778,1777,11
20230817,132600,1097643176,1778,1778,1778,1778,0
20230817,132500,1097643176,1778,1778,1778,1775,1104
20230817,132400,1095683554,1779,1779,1779,1779,0
20230817,132300,1095683554,1779,1779,1779,1779,1
20230817,132200,1095681775,1779,1775,1779,1775,1372
20230817,132100,1093246471,1775,1778,1778,1775,1044
20230817,132000,1091391949,1779,1779,1779,1779,0
20230817,131900,1091391949,1779,1779,1779,1778,33
20230817,131800,1091333272,1778,1778,1778,1778,250
20230817,131700,1090888772,1778,1778,1778,1778,1
20230817,131600,1090886994,1779,1779,1779,1777,666
20230817,131500,1089702779,1779,1779,1779,1777,65
20230817,131400,1089587146,1775,1778,1779,1775,10101
20230817,131300,1071620089,1778,1775,1778,1775,807
20230817,131200,1070187659,1775,1774,1775,1774,2522
20230817,131100,1065712162,1774,1773,1774,1772,2661
20230817,131000,1060994329,1772,1771,1772,1771,5979
20230817,130900,1050400068,1771,1770,1771,1770,33
20230817,130800,1050341655,1771,1772,1772,1770,1503
20230817,130700,1047681109,1772,1772,1772,1772,1
20230817,130600,1047679337,1771,1772,1772,1771,5
20230817,130500,1047670479,1771,1772,1772,1771,124
20230817,130400,1047450841,1773,1772,1773,1772,8
20230817,130300,1047436663,1772,1772,1772,1772,101
20230817,130200,1047257691,1772,1772,1772,1772,5
20230817,130100,1047248831,1772,1772,1772,1772,206
20230817,130000,1046883799,1772,1771,1772,1771,231
20230817,125900,1046474697,1772,1772,1772,1772,81
20230817,125800,1046331165,1772,1771,1772,1771,406
20230817,125700,1045611736,1772,1774,1774,1772,325
20230817,125600,1045035451,1774,1772,1774,1772,46
20230817,125500,1044953935,1772,1774,1774,1772,451
20230817,125400,1044154750,1774,1772,1774,1772,59
20230817,125300,1044050170,1773,1774,1774,1773,107
20230817,125200,1043860361,1773,1774,1774,1773,1065
20230817,125100,1041972051,1774,1774,1774,1774,12
20230817,125000,1041950763,1773,1774,1774,1773,421
20230817,124900,1041204309,1773,1774,1775,1773,1953
20230817,124800,1037741387,1774,1775,1775,1774,107
20230817,124700,1037551468,1774,1775,1775,1774,253
20230817,124600,1037102394,1775,1775,1775,1775,531
20230817,124500,1036159869,1775,1775,1775,1775,405
20230817,124400,1035440994,1778,1778,1778,1778,36
20230817,124300,1035376986,1778,1778,1778,1778,3
20230817,124200,1035371652,1778,1778,1778,1778,192
20230817,124100,1035030276,1778,1779,1779,1778,9
20230817,124000,1035014273,1778,1778,1778,1776,759
20230817,123900,1033664971,1778,1779,1779,1778,762
20230817,123800,1032309675,1779,1780,1780,1779,11
20230817,123700,1032290096,1780,1780,1780,1780,1089
20230817,123600,1030351676,1780,1779,1781,1779,1656
20230817,123500,1027403996,1780,1782,1782,1775,502
20230817,123400,1026512934,1775,1782,1782,1775,1010
20230817,123300,1024718904,1782,1781,1782,1781,701
20230817,123200,1023470422,1781,1780,1781,1780,85
20230817,123100,1023319088,1781,1781,1781,1781,135
20230817,123000,1023078653,1780,1782,1782,1780,1316
20230817,122900,1020735981,1781,1785,1786,1781,653
20230817,122800,1019571995,1784,1788,1788,1784,142
20230817,122700,1019318659,1788,1786,1788,1784,4436
20230817,122600,1011391638,1786,1787,1788,1784,7541
20230817,122500,997925456,1789,1784,1789,1784,2696
20230817,122400,993110597,1784,1776,1784,1776,1100
20230817,122300,991153132,1776,1776,1776,1776,50
20230817,122200,991064332,1776,1776,1776,1776,211
20230817,122100,990689596,1777,1779,1779,1777,3182
20230817,122000,985034639,1779,1778,1779,1777,502
20230817,121900,984142577,1779,1779,1780,1779,1803
20230817,121800,980934042,1778,1777,1778,1777,659
20230817,121700,979762499,1778,1778,1778,1773,323
20230817,121600,979188384,1778,1778,1779,1778,2455
20230817,121500,974823342,1778,1773,1778,1773,11225
20230817,121400,954901246,1773,1772,1774,1772,1443
20230817,121300,952342894,1772,1771,1772,1771,1216
20230817,121200,950189182,1772,1772,1772,1772,22
20230817,121100,950150198,1772,1772,1772,1771,1302
20230817,121000,947843354,1772,1772,1772,1772,600
20230817,120900,946780154,1773,1773,1773,1773,50
20230817,120800,946691504,1773,1772,1773,1762,1157
20230817,120700,944645044,1772,1773,1773,1772,73
20230817,120600,944515658,1773,1771,1773,1771,441
20230817,120500,943734595,1771,1770,1771,1770,1990
20230817,120400,940211725,1770,1767,1770,1767,1451
20230817,120300,937644955,1767,1770,1770,1767,797
20230817,120200,936235456,1770,1762,1770,1762,4508
20230817,120100,928282135,1762,1762,1762,1762,576
20230817,120000,927267223,1762,1760,1763,1760,102
20230817,115900,927087500,1763,1763,1763,1763,32
20230817,115800,927031084,1760,1763,1763,1760,48
20230817,115700,926946601,1757,1758,1758,1757,121
20230817,115600,926733947,1757,1763,1763,1757,3663
20230817,115500,920296957,1762,1763,1763,1762,101
20230817,115400,920118994,1763,1762,1763,1762,845
20230817,115300,918629503,1762,1762,1762,1762,40
20230817,115200,918559023,1762,1762,1762,1762,48
20230817,115100,918474447,1762,1762,1762,1762,1434
20230817,115000,915947739,1762,1760,1762,1760,123
20230817,114900,915731087,1760,1760,1760,1760,62
20230817,114800,915621967,1760,1760,1760,1760,1
20230817,114700,915620207,1762,1762,1762,1762,1
20230817,114600,915618445,1757,1762,1762,1757,810
20230817,114500,914194893,1762,1760,1762,1760,283
20230817,114400,913696393,1760,1757,1760,1757,973
20230817,114300,911986829,1757,1757,1757,1757,503
20230817,114200,911103058,1757,1759,1760,1757,1448
20230817,114100,908557946,1759,1757,1760,1757,2377
20230817,114000,904377029,1751,1751,1751,1751,0
20230817,113900,904377029,1751,1752,1752,1751,801
20230817,113800,902973678,1756,1753,1756,1750,3670
20230817,113700,896541290,1750,1750,1750,1750,0
20230817,113600,896541290,1750,1752,1752,1750,15007
20230817,113500,870278477,1752,1751,1752,1751,750
20230817,113400,868964965,1752,1752,1752,1752,38
20230817,113300,868898389,1750,1750,1750,1750,262
20230817,113200,868439889,1750,1750,1750,1750,242
20230817,113100,868016389,1750,1750,1750,1750,380
20230817,113000,867351389,1753,1753,1753,1753,12
20230817,112900,867330353,1750,1750,1750,1750,40
20230817,112800,867260353,1750,1750,1754,1749,7672
20230817,112700,853828542,1750,1750,1750,1750,10961
20230817,112600,834646792,1750,1749,1750,1749,2070
20230817,112500,831025292,1749,1750,1750,1749,110
20230817,112400,830832891,1750,1749,1750,1749,2000
20230817,112300,827333013,1749,1749,1750,1749,87
20230817,112200,827180830,1749,1749,1749,1749,700
20230817,112100,825956530,1749,1747,1749,1747,51
20230817,112000,825867351,1747,1747,1747,1747,1
20230817,111900,825865604,1745,1745,1745,1745,1323
20230817,111800,823556969,1741,1747,1747,1741,4618
20230817,111700,815499333,1747,1747,1747,1747,1
20230817,111600,815497586,1747,1745,1747,1740,6865
20230817,111500,803534159,1743,1743,1743,1743,400
20230817,111400,802836959,1743,1744,1744,1742,1459
20230817,111300,800294330,1744,1742,1744,1742,1106
20230817,111200,798367558,1740,1740,1740,1740,45
20230817,111100,798289258,1737,1737,1737,1737,0
20230817,111000,798289258,1737,1737,1737,1737,0
20230817,110900,798289258,1737,1740,1740,1737,411
20230817,110800,797575036,1740,1740,1740,1740,114
20230817,110700,797376676,1736,1740,1740,1736,746
20230817,110600,796081420,1736,1740,1740,1736,193
20230817,110500,795745760,1742,1743,1743,1742,6
20230817,110400,795735307,1736,1743,1743,1736,615
20230817,110300,794666859,1743,1737,1743,1736,351
20230817,110200,794057515,1736,1736,1737,1736,612
20230817,110100,792995058,1736,1736,1736,1736,119
20230817,110000,792788474,1735,1735,1735,1735,0
20230817,105900,792788474,1735,1742,1742,1735,1616
20230817,105800,789983552,1742,1742,1742,1742,638
20230817,105700,788872156,1742,1742,1742,1742,329
20230817,105600,788299038,1744,1744,1744,1744,1
20230817,105500,788297294,1746,1746,1746,1746,60
20230817,105400,788192534,1746,1746,1746,1746,22
20230817,105300,788154122,1736,1739,1739,1736,764
20230817,105200,786827024,1736,1740,1740,1736,512
20230817,105100,785937830,1745,1745,1745,1745,1441
20230817,105000,783423285,1745,1745,1745,1745,70
20230817,104900,783301135,1745,1745,1745,1745,3
20230817,104800,783295900,1745,1745,1745,1745,5
20230817,104700,783287175,1745,1739,1745,1739,13431
20230817,104600,759922021,1732,1735,1735,1732,1091
20230817,104500,758031105,1735,1735,1735,1735,30
20230817,104400,757979055,1733,1739,1739,1732,5212
20230817,104300,748941714,1739,1735,1739,1735,1394
20230817,104200,746523070,1733,1732,1733,1732,618
20230817,104100,745452599,1732,1732,1732,1732,62
20230817,104000,745345215,1733,1733,1733,1733,5
20230817,103900,745336550,1734,1737,1737,1734,1227
20230817,103800,743207704,1739,1737,1739,1737,2
20230817,103700,743204228,1740,1736,1740,1736,1261
20230817,103600,741012214,1736,1735,1736,1735,214
20230817,103500,740640820,1731,1730,1731,1730,3047
20230817,103400,735368989,1729,1730,1730,1729,1309
20230817,103300,733105419,1729,1730,1730,1729,1128
20230817,103200,731155082,1730,1730,1730,1728,318
20230817,103100,730605401,1730,1730,1730,1730,41
20230817,103000,730534471,1730,1729,1731,1727,1643
20230817,102900,727695086,1729,1729,1729,1729,0
20230817,102800,727695086,1729,1730,1730,1729,1160
20230817,102700,725688834,1730,1731,1731,1730,2295
20230817,102600,721717628,1731,1732,1732,1731,163
20230817,102500,721435474,1731,1733,1733,1731,7205
20230817,102400,708963396,1733,1732,1733,1730,1941
20230817,102300,705602673,1733,1733,1733,1733,220
20230817,102200,705221413,1730,1733,1733,1730,3056
20230817,102100,699934506,1730,1734,1734,1730,3014
20230817,102000,694720191,1734,1736,1736,1734,43
20230817,101900,694645546,1727,1728,1728,1727,18000
20230817,101800,663559534,1727,1730,1741,1726,5252
20230817,101700,654492299,1728,1742,1742,1728,7984
20230817,101600,640646478,1743,1746,1746,1743,3841
20230817,101500,633945446,1744,1747,1747,1744,939
20230817,101400,632307304,1746,1746,1746,1746,1000
20230817,101300,630561304,1746,1746,1746,1746,1000
20230817,101200,628815304,1746,1755,1755,1746,5701
20230817,101100,618861349,1746,1755,1755,1744,304
20230817,101000,618330849,1754,1754,1755,1754,1352
20230817,100900,615959440,1754,1753,1754,1744,7851
20230817,100800,602244185,1753,1753,1753,1747,3725
20230817,100700,595731355,1753,1753,1753,1753,286
20230817,100600,595229997,1748,1753,1753,1748,1086
20230817,100500,593331038,1752,1753,1753,1752,571
20230817,100400,592330596,1752,1752,1752,1752,25
20230817,100300,592286796,1747,1750,1750,1747,1178
20230817,100200,590226561,1750,1750,1750,1747,546
20230817,100100,589272468,1750,1749,1753,1747,14403
20230817,100000,564087381,1747,1746,1749,1746,2967
20230817,095900,558905854,1746,1744,1746,1744,1482
20230817,095800,556319794,1742,1740,1742,1740,1715
20230817,095700,553333924,1742,1735,1745,1734,29032
20230817,095600,502812858,1731,1731,1732,1731,234
20230817,095500,502407755,1731,1728,1731,1728,700
20230817,095400,501197556,1727,1728,1728,1727,1386
20230817,095300,498803933,1728,1730,1730,1728,3019
20230817,095200,493581709,1731,1735,1735,1731,6523
20230817,095100,482284209,1736,1737,1737,1736,564
20230817,095000,481305067,1736,1738,1738,1736,505
20230817,094900,480428377,1736,1737,1737,1736,100
20230817,094800,480254756,1736,1736,1736,1736,266
20230817,094700,479792980,1736,1736,1736,1736,561
20230817,094600,478819084,1736,1736,1738,1736,480
20230817,094500,477985704,1736,1736,1736,1732,5245
20230817,094400,468890001,1733,1733,1733,1732,3202
20230817,094300,463344113,1732,1732,1732,1732,30
20230817,094200,463292153,1732,1732,1736,1730,1114
20230817,094100,461363860,1732,1734,1734,1732,1006
20230817,094000,459619670,1731,1736,1736,1727,3052
20230817,093900,454342262,1738,1732,1738,1732,141
20230817,093800,454098044,1731,1737,1738,1729,3849
20230817,093700,447429580,1738,1728,1738,1724,3684
20230817,093600,441058772,1738,1736,1738,1727,3377
20230817,093500,435194956,1736,1731,1736,1728,5341
20230817,093400,425949961,1731,1730,1731,1730,994
20230817,093300,424230120,1729,1728,1729,1723,16898
20230817,093200,395064784,1729,1728,1729,1720,15652
20230817,093100,368126799,1729,1728,1729,1720,2325
20230817,093000,364121382,1728,1728,1728,1720,39071
20230817,092900,296739226,1729,1730,1730,1729,1523
20230817,092800,294105909,1730,1731,1731,1729,1217
20230817,092700,292000776,1730,1732,1732,1730,4650
20230817,092600,283950849,1732,1731,1732,1731,3107
20230817,092500,278570154,1730,1730,1731,1730,2794
20230817,092400,273736386,1731,1738,1738,1731,1409
20230817,092300,271297078,1739,1739,1739,1731,1736
20230817,092200,268291774,1731,1731,1739,1729,10863
20230817,092100,249497902,1731,1742,1742,1730,18481
20230817,092000,217438343,1743,1745,1745,1743,5053
20230817,091900,208623298,1745,1750,1750,1745,5064
20230817,091800,199775637,1749,1752,1752,1749,21684
20230817,091700,161823597,1752,1753,1754,1752,5315
20230817,091600,152508299,1753,1754,1754,1753,2627
20230817,091500,147903142,1754,1757,1757,1753,6979
20230817,091400,135657811,1758,1759,1759,1758,22
20230817,091300,135619125,1758,1755,1758,1753,1783
20230817,091200,132489854,1755,1755,1757,1754,7838
20230817,091100,118731908,1756,1755,1756,1752,14488
20230817,091000,93319702,1756,1757,1757,1754,8645
20230817,090900,78139918,1756,1760,1765,1756,3775
20230817,090800,71502141,1765,1769,1769,1759,1679
20230817,090700,68545970,1769,1770,1771,1765,567
20230817,090600,67542776,1771,1766,1771,1766,1393
20230817,090500,65082723,1766,1760,1766,1760,15255
20230817,090400,38228654,1760,1761,1761,1760,1859
20230817,090300,34956150,1761,1772,1772,1761,3960
20230817,090200,27961717,1770,1781,1781,1770,1829
20230817,090100,24718727,1782,1778,1783,1775,2090
20230817,090000,20998478,1778,1784,1784,1778,11744