stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202500,1212282201,1613,1613,1613,1613,13075
20230802,202400,1212282201,1613,1613,1613,1613,0
20230802,202300,1212282201,1613,1613,1613,1613,0
20230802,202200,1212282201,1613,1613,1613,1613,0
20230802,202100,1212282201,1613,1613,1613,1613,0
20230802,202000,1212282201,1613,1613,1613,1613,0
20230802,201900,1212282201,1613,1613,1613,1613,0
20230802,201800,1212282201,1613,1613,1613,1613,0
20230802,201700,1212282201,1613,1613,1613,1613,0
20230802,201600,1212282201,1613,1613,1613,1613,0
20230802,201500,1212282201,1613,1613,1613,1613,0
20230802,201400,1212282201,1613,1613,1613,1613,0
20230802,201300,1212282201,1613,1613,1613,1613,0
20230802,201200,1212282201,1613,1613,1613,1613,0
20230802,201100,1212282201,1613,1613,1613,1613,0
20230802,201000,1212282201,1613,1613,1613,1613,0
20230802,200900,1212282201,1613,1613,1613,1613,0
20230802,200800,1212282201,1613,1613,1613,1613,0
20230802,200700,1212282201,1613,1613,1613,1613,0
20230802,200600,1212282201,1613,1613,1613,1613,0
20230802,200500,1212282201,1613,1613,1613,1613,0
20230802,200400,1212282201,1613,1613,1613,1613,0
20230802,200300,1212282201,1613,1613,1613,1613,0
20230802,200200,1212282201,1613,1613,1613,1613,0
20230802,200100,1212282201,1613,1613,1613,1613,0
20230802,200000,1212282201,1613,1613,1613,1613,0
20230802,195900,1212282201,1613,1613,1613,1613,0
20230802,195800,1212282201,1613,1613,1613,1613,0
20230802,195700,1212282201,1613,1613,1613,1613,0
20230802,195600,1212282201,1613,1613,1613,1613,0
20230802,195500,1212282201,1613,1613,1613,1613,13075
20230802,195400,1212282201,1613,1613,1613,1613,0
20230802,195300,1212282201,1613,1613,1613,1613,0
20230802,195200,1212282201,1613,1613,1613,1613,0
20230802,195100,1212282201,1613,1613,1613,1613,0
20230802,195000,1212282201,1613,1613,1613,1613,0
20230802,194900,1212282201,1613,1613,1613,1613,0
20230802,194800,1212282201,1613,1613,1613,1613,0
20230802,194700,1212282201,1613,1613,1613,1613,0
20230802,194600,1212282201,1613,1613,1613,1613,0
20230802,194500,1212282201,1613,1613,1613,1613,0
20230802,194400,1212282201,1613,1613,1613,1613,0
20230802,194300,1212282201,1613,1613,1613,1613,0
20230802,194200,1212282201,1613,1613,1613,1613,0
20230802,194100,1212282201,1613,1613,1613,1613,0
20230802,194000,1212282201,1613,1613,1613,1613,0
20230802,193900,1212282201,1613,1613,1613,1613,0
20230802,193800,1212282201,1613,1613,1613,1613,0
20230802,193700,1212282201,1613,1613,1613,1613,0
20230802,193600,1212282201,1613,1613,1613,1613,0
20230802,193500,1212282201,1613,1613,1613,1613,0
20230802,193400,1212282201,1613,1613,1613,1613,0
20230802,193300,1212282201,1613,1613,1613,1613,0
20230802,193200,1212282201,1613,1613,1613,1613,0
20230802,193100,1212282201,1613,1613,1613,1613,0
20230802,193000,1212282201,1613,1613,1613,1613,0
20230802,192900,1212282201,1613,1613,1613,1613,0
20230802,192800,1212282201,1613,1613,1613,1613,0
20230802,192700,1212282201,1613,1613,1613,1613,0
20230802,192600,1212282201,1613,1613,1613,1613,0
20230802,192500,1212282201,1613,1613,1613,1613,13075
20230802,192400,1212282201,1613,1613,1613,1613,0
20230802,192300,1212282201,1613,1613,1613,1613,0
20230802,192200,1212282201,1613,1613,1613,1613,0
20230802,192100,1212282201,1613,1613,1613,1613,0
20230802,192000,1212282201,1613,1613,1613,1613,0
20230802,191900,1212282201,1613,1613,1613,1613,0
20230802,191800,1212282201,1613,1613,1613,1613,0
20230802,191700,1212282201,1613,1613,1613,1613,0
20230802,191600,1212282201,1613,1613,1613,1613,0
20230802,191500,1212282201,1613,1613,1613,1613,0
20230802,191400,1212282201,1613,1613,1613,1613,0
20230802,191300,1212282201,1613,1613,1613,1613,0
20230802,191200,1212282201,1613,1613,1613,1613,0
20230802,191100,1212282201,1613,1613,1613,1613,0
20230802,191000,1212282201,1613,1613,1613,1613,0
20230802,190900,1212282201,1613,1613,1613,1613,0
20230802,190800,1212282201,1613,1613,1613,1613,0
20230802,190700,1212282201,1613,1613,1613,1613,0
20230802,190600,1212282201,1613,1613,1613,1613,0
20230802,190500,1212282201,1613,1613,1613,1613,0
20230802,190400,1212282201,1613,1613,1613,1613,0
20230802,190300,1212282201,1613,1613,1613,1613,0
20230802,190200,1212282201,1613,1613,1613,1613,0
20230802,190100,1212282201,1613,1613,1613,1613,0
20230802,190000,1212282201,1613,1613,1613,1613,0
20230802,185900,1212282201,1613,1613,1613,1613,0
20230802,185800,1212282201,1613,1613,1613,1613,0
20230802,185700,1212282201,1613,1613,1613,1613,0
20230802,185600,1212282201,1613,1613,1613,1613,0
20230802,185500,1212282201,1613,1613,1613,1613,13075
20230802,185400,1212282201,1613,1613,1613,1613,0
20230802,185300,1212282201,1613,1613,1613,1613,0
20230802,185200,1212282201,1613,1613,1613,1613,0
20230802,185100,1212282201,1613,1613,1613,1613,0
20230802,185000,1212282201,1613,1613,1613,1613,0
20230802,184900,1212282201,1613,1613,1613,1613,0
20230802,184800,1212282201,1613,1613,1613,1613,0
20230802,184700,1212282201,1613,1613,1613,1613,0
20230802,184600,1212282201,1613,1613,1613,1613,0
20230802,184500,1212282201,1613,1613,1613,1613,0
20230802,184400,1212282201,1613,1613,1613,1613,0
20230802,184300,1212282201,1613,1613,1613,1613,0
20230802,184200,1212282201,1613,1613,1613,1613,0
20230802,184100,1212282201,1613,1613,1613,1613,0
20230802,184000,1212282201,1613,1613,1613,1613,0
20230802,183900,1212282201,1613,1613,1613,1613,0
20230802,183800,1212282201,1613,1613,1613,1613,0
20230802,183700,1212282201,1613,1613,1613,1613,0
20230802,183600,1212282201,1613,1613,1613,1613,0
20230802,183500,1212282201,1613,1613,1613,1613,0
20230802,183400,1212282201,1613,1613,1613,1613,0
20230802,183300,1212282201,1613,1613,1613,1613,0
20230802,183200,1212282201,1613,1613,1613,1613,0
20230802,183100,1212282201,1613,1613,1613,1613,0
20230802,183000,1212282201,1613,1613,1613,1613,0
20230802,182900,1212282201,1613,1613,1613,1613,0
20230802,182800,1212282201,1613,1613,1613,1613,0
20230802,182700,1212282201,1613,1613,1613,1613,0
20230802,182600,1212282201,1613,1613,1613,1613,0
20230802,182500,1212282201,1613,1613,1613,1613,13075
20230802,182400,1212282201,1613,1613,1613,1613,0
20230802,182300,1212282201,1613,1613,1613,1613,0
20230802,182200,1212282201,1613,1613,1613,1613,0
20230802,182100,1212282201,1613,1613,1613,1613,0
20230802,182000,1212282201,1613,1613,1613,1613,0
20230802,181900,1212282201,1613,1613,1613,1613,0
20230802,181800,1212282201,1613,1613,1613,1613,0
20230802,181700,1212282201,1613,1613,1613,1613,0
20230802,181600,1212282201,1613,1613,1613,1613,0
20230802,181500,1212282201,1613,1613,1613,1613,0
20230802,181400,1212282201,1613,1613,1613,1613,0
20230802,181300,1212282201,1613,1613,1613,1613,0
20230802,181200,1212282201,1613,1613,1613,1613,0
20230802,181100,1212282201,1613,1613,1613,1613,0
20230802,181000,1212282201,1613,1613,1613,1613,0
20230802,180900,1212282201,1613,1613,1613,1613,0
20230802,180800,1212282201,1613,1613,1613,1613,0
20230802,180700,1212282201,1613,1613,1613,1613,0
20230802,180600,1212282201,1613,1613,1613,1613,0
20230802,180500,1212282201,1613,1613,1613,1613,0
20230802,180400,1212282201,1613,1613,1613,1613,0
20230802,180300,1212282201,1613,1613,1613,1613,0
20230802,180200,1212282201,1613,1613,1613,1613,0
20230802,180100,1212282201,1613,1613,1613,1613,0
20230802,180000,1212282201,1613,1613,1613,1613,0
20230802,175900,1212282201,1613,1613,1613,1613,0
20230802,175800,1212282201,1613,1613,1613,1613,0
20230802,175700,1212282201,1613,1613,1613,1613,0
20230802,175600,1212282201,1613,1613,1613,1613,0
20230802,175500,1212282201,1613,1613,1613,1613,13075
20230802,175400,1212282201,1613,1613,1613,1613,0
20230802,175300,1212282201,1613,1613,1613,1613,0
20230802,175200,1212282201,1613,1613,1613,1613,0
20230802,175100,1212282201,1613,1613,1613,1613,0
20230802,175000,1212282201,1613,1613,1613,1613,0
20230802,174900,1212282201,1613,1613,1613,1613,0
20230802,174800,1212282201,1613,1613,1613,1613,0
20230802,174700,1212282201,1613,1613,1613,1613,0
20230802,174600,1212282201,1613,1613,1613,1613,0
20230802,174500,1212282201,1613,1613,1613,1613,0
20230802,174400,1212282201,1613,1613,1613,1613,0
20230802,174300,1212282201,1613,1613,1613,1613,0
20230802,174200,1212282201,1613,1613,1613,1613,0
20230802,174100,1212282201,1613,1613,1613,1613,0
20230802,174000,1212282201,1613,1613,1613,1613,0
20230802,173900,1212282201,1613,1613,1613,1613,0
20230802,173800,1212282201,1613,1613,1613,1613,0
20230802,173700,1212282201,1613,1613,1613,1613,0
20230802,173600,1212282201,1613,1613,1613,1613,0
20230802,173500,1212282201,1613,1613,1613,1613,0
20230802,173400,1212282201,1613,1613,1613,1613,0
20230802,173300,1212282201,1613,1613,1613,1613,0
20230802,173200,1212282201,1613,1613,1613,1613,0
20230802,173100,1212282201,1613,1613,1613,1613,0
20230802,173000,1212282201,1613,1613,1613,1613,0
20230802,172900,1212282201,1613,1613,1613,1613,0
20230802,172800,1212282201,1613,1613,1613,1613,0
20230802,172700,1212282201,1613,1613,1613,1613,0
20230802,172600,1212282201,1613,1613,1613,1613,0
20230802,172500,1212282201,1613,1613,1613,1613,13075
20230802,172400,1212282201,1613,1613,1613,1613,0
20230802,172300,1212282201,1613,1613,1613,1613,0
20230802,172200,1212282201,1613,1613,1613,1613,0
20230802,172100,1212282201,1613,1613,1613,1613,0
20230802,172000,1212282201,1613,1613,1613,1613,0
20230802,171900,1212282201,1613,1613,1613,1613,0
20230802,171800,1212282201,1613,1613,1613,1613,0
20230802,171700,1212282201,1613,1613,1613,1613,0
20230802,171600,1212282201,1613,1613,1613,1613,0
20230802,171500,1212282201,1613,1613,1613,1613,0
20230802,171400,1212282201,1613,1613,1613,1613,0
20230802,171300,1212282201,1613,1613,1613,1613,0
20230802,171200,1212282201,1613,1613,1613,1613,0
20230802,171100,1212282201,1613,1613,1613,1613,0
20230802,171000,1212282201,1613,1613,1613,1613,0
20230802,170900,1212282201,1613,1613,1613,1613,0
20230802,170800,1212282201,1613,1613,1613,1613,0
20230802,170700,1212282201,1613,1613,1613,1613,0
20230802,170600,1212282201,1613,1613,1613,1613,0
20230802,170500,1212282201,1613,1613,1613,1613,0
20230802,170400,1212282201,1613,1613,1613,1613,0
20230802,170300,1212282201,1613,1613,1613,1613,0
20230802,170200,1212282201,1613,1613,1613,1613,0
20230802,170100,1212282201,1613,1613,1613,1613,0
20230802,170000,1212282201,1613,1613,1613,1613,0
20230802,165900,1212282201,1613,1613,1613,1613,0
20230802,165800,1212282201,1613,1613,1613,1613,0
20230802,165700,1212282201,1613,1613,1613,1613,0
20230802,165600,1212282201,1613,1613,1613,1613,0
20230802,165500,1212282201,1613,1613,1613,1613,13075
20230802,165400,1212282201,1613,1613,1613,1613,0
20230802,165300,1212282201,1613,1613,1613,1613,0
20230802,165200,1212282201,1613,1613,1613,1613,0
20230802,165100,1212282201,1613,1613,1613,1613,0
20230802,165000,1212282201,1613,1613,1613,1613,0
20230802,164900,1212282201,1613,1613,1613,1613,0
20230802,164800,1212282201,1613,1613,1613,1613,0
20230802,164700,1212282201,1613,1613,1613,1613,0
20230802,164600,1212282201,1613,1613,1613,1613,0
20230802,164500,1212282201,1613,1613,1613,1613,0
20230802,164400,1212282201,1613,1613,1613,1613,0
20230802,164300,1212282201,1613,1613,1613,1613,0
20230802,164200,1212282201,1613,1613,1613,1613,0
20230802,164100,1212282201,1613,1613,1613,1613,0
20230802,164000,1212282201,1613,1613,1613,1613,0
20230802,163900,1212282201,1613,1613,1613,1613,0
20230802,163800,1212282201,1613,1613,1613,1613,0
20230802,163700,1212282201,1613,1613,1613,1613,0
20230802,163600,1212282201,1613,1613,1613,1613,0
20230802,163500,1212282201,1613,1613,1613,1613,0
20230802,163400,1212282201,1613,1613,1613,1613,0
20230802,163300,1212282201,1613,1613,1613,1613,0
20230802,163200,1212282201,1613,1613,1613,1613,0
20230802,163100,1212282201,1613,1613,1613,1613,0
20230802,163000,1212282201,1613,1613,1613,1613,0
20230802,162900,1212282201,1613,1613,1613,1613,0
20230802,162800,1212282201,1613,1613,1613,1613,0
20230802,162700,1212282201,1613,1613,1613,1613,0
20230802,162600,1212282201,1613,1613,1613,1613,0
20230802,162500,1212282201,1613,1613,1613,1613,13075
20230802,162400,1212282201,1613,1613,1613,1613,0
20230802,162300,1212282201,1613,1613,1613,1613,0
20230802,162200,1212282201,1613,1613,1613,1613,0
20230802,162100,1212282201,1613,1613,1613,1613,0
20230802,162000,1212282201,1613,1613,1613,1613,0
20230802,161900,1212282201,1613,1613,1613,1613,0
20230802,161800,1212282201,1613,1613,1613,1613,0
20230802,161700,1212282201,1613,1613,1613,1613,0
20230802,161600,1212282201,1613,1613,1613,1613,0
20230802,161500,1212282201,1613,1613,1613,1613,0
20230802,161400,1212282201,1613,1613,1613,1613,0
20230802,161300,1212282201,1613,1613,1613,1613,0
20230802,161200,1212282201,1613,1613,1613,1613,0
20230802,161100,1212282201,1613,1613,1613,1613,0
20230802,161000,1212282201,1613,1613,1613,1613,0
20230802,160900,1212282201,1613,1613,1613,1613,0
20230802,160800,1212282201,1613,1613,1613,1613,0
20230802,160700,1212282201,1613,1613,1613,1613,0
20230802,160600,1212282201,1613,1613,1613,1613,0
20230802,160500,1212282201,1613,1613,1613,1613,0
20230802,160400,1212282201,1613,1613,1613,1613,0
20230802,160300,1212282201,1613,1613,1613,1613,0
20230802,160200,1212282201,1613,1613,1613,1613,0
20230802,160100,1212282201,1613,1613,1613,1613,0
20230802,160000,1212282201,1613,1613,1613,1613,0
20230802,155900,1212282201,1613,1613,1613,1613,0
20230802,155800,1212282201,1613,1613,1613,1613,0
20230802,155700,1212282201,1613,1613,1613,1613,0
20230802,155600,1212282201,1613,1613,1613,1613,0
20230802,155500,1212282201,1613,1613,1613,1613,13075
20230802,155400,1212282201,1613,1613,1613,1613,0
20230802,155300,1212282201,1613,1613,1613,1613,0
20230802,155200,1212282201,1613,1613,1613,1613,0
20230802,155100,1212282201,1613,1613,1613,1613,0
20230802,155000,1212282201,1613,1613,1613,1613,0
20230802,154900,1212282201,1613,1613,1613,1613,0
20230802,154800,1212282201,1613,1613,1613,1613,0
20230802,154700,1212282201,1613,1613,1613,1613,0
20230802,154600,1212282201,1613,1613,1613,1613,0
20230802,154500,1212282201,1613,1613,1613,1613,0
20230802,154400,1212282201,1613,1613,1613,1613,0
20230802,154300,1212282201,1613,1613,1613,1613,0
20230802,154200,1212282201,1613,1613,1613,1613,0
20230802,154100,1212282201,1613,1613,1613,1613,0
20230802,154000,1212282201,1613,1613,1613,1613,0
20230802,153900,1212282201,1613,1613,1613,1613,0
20230802,153800,1212282201,1613,1613,1613,1613,0
20230802,153700,1212282201,1613,1613,1613,1613,0
20230802,153600,1212282201,1613,1613,1613,1613,0
20230802,153500,1212282201,1613,1613,1613,1613,0
20230802,153400,1212282201,1613,1613,1613,1613,0
20230802,153300,1212282201,1613,1613,1613,1613,0
20230802,153200,1212282201,1613,1613,1613,1613,0
20230802,153100,1212282201,1613,1613,1613,1613,0
20230802,153000,1212282201,1613,1613,1613,1613,13075
20230802,152900,1191192226,1613,1613,1613,1613,0
20230802,152800,1191192226,1613,1613,1613,1613,0
20230802,152700,1191192226,1613,1613,1613,1613,0
20230802,152600,1191192226,1613,1613,1613,1613,0
20230802,152500,1191192226,1613,1613,1613,1613,0
20230802,152400,1191192226,1613,1613,1613,1613,0
20230802,152300,1191192226,1613,1613,1613,1613,0
20230802,152200,1191192226,1613,1613,1613,1613,0
20230802,152100,1191192226,1613,1613,1613,1613,0
20230802,152000,1191192226,1613,1613,1613,1613,0
20230802,151900,1191192226,1613,1613,1613,1613,454
20230802,151800,1190459924,1614,1612,1614,1605,17280
20230802,151700,1162669974,1614,1614,1614,1612,119
20230802,151600,1162477968,1612,1614,1614,1612,710
20230802,151500,1161333010,1614,1614,1614,1612,343
20230802,151400,1160779854,1614,1611,1614,1611,175
20230802,151300,1160497596,1611,1614,1614,1611,232
20230802,151200,1160123608,1614,1612,1614,1610,705
20230802,151100,1158987528,1612,1612,1612,1610,579
20230802,151000,1158054182,1610,1612,1612,1610,501
20230802,150900,1157247570,1610,1610,1610,1610,193
20230802,150800,1156936840,1610,1612,1612,1609,764
20230802,150700,1155707298,1610,1609,1613,1609,605
20230802,150600,1154733688,1610,1614,1614,1610,101
20230802,150500,1154570875,1614,1615,1615,1611,586
20230802,150400,1153626807,1611,1612,1612,1609,709
20230802,150300,1152484683,1615,1617,1618,1615,1308
20230802,150200,1150371128,1611,1611,1617,1611,1345
20230802,150100,1148204322,1610,1610,1610,1610,825
20230802,150000,1146876072,1610,1610,1610,1607,1508
20230802,145900,1144452027,1610,1610,1610,1610,6
20230802,145800,1144442367,1607,1607,1607,1607,200
20230802,145700,1144120967,1607,1607,1607,1607,300
20230802,145600,1143638867,1606,1606,1606,1606,0
20230802,145500,1143638867,1606,1608,1610,1606,3956
20230802,145400,1137278720,1608,1609,1610,1608,550
20230802,145300,1136393687,1610,1610,1610,1608,1398
20230802,145200,1134143907,1610,1611,1611,1610,210
20230802,145100,1133805602,1611,1611,1611,1611,156
20230802,145000,1133554286,1611,1611,1611,1611,660
20230802,144900,1132491026,1612,1614,1614,1612,772
20230802,144800,1131246161,1612,1615,1615,1612,957
20230802,144700,1129702497,1626,1626,1626,1626,100
20230802,144600,1129539897,1627,1627,1627,1627,104
20230802,144500,1129370689,1629,1615,1629,1615,3500
20230802,144400,1123696895,1615,1615,1615,1615,51
20230802,144300,1123614530,1606,1614,1614,1606,3441
20230802,144200,1118081278,1613,1613,1613,1613,846
20230802,144100,1116716680,1613,1613,1613,1613,60
20230802,144000,1116619900,1612,1612,1613,1612,438
20230802,143900,1115913733,1610,1610,1610,1610,509
20230802,143800,1115094243,1610,1611,1611,1610,582
20230802,143700,1114157210,1611,1608,1611,1606,1634
20230802,143600,1111527669,1607,1607,1607,1607,0
20230802,143500,1111527669,1607,1607,1607,1607,1000
20230802,143400,1109920669,1607,1607,1607,1607,0
20230802,143300,1109920669,1607,1607,1607,1607,86
20230802,143200,1109782467,1606,1606,1606,1606,1
20230802,143100,1109780861,1605,1605,1605,1605,1
20230802,143000,1109779256,1605,1606,1606,1605,1000
20230802,142900,1108174246,1605,1605,1605,1605,122
20230802,142800,1107978436,1605,1605,1605,1605,753
20230802,142700,1106769871,1605,1607,1607,1605,10604
20230802,142600,1089747798,1612,1607,1612,1606,2401
20230802,142500,1085891276,1607,1607,1607,1607,7314
20230802,142400,1074137678,1607,1607,1607,1607,750
20230802,142300,1072932428,1607,1609,1612,1607,2346
20230802,142200,1069159206,1613,1613,1613,1613,0
20230802,142100,1069159206,1613,1613,1613,1613,1
20230802,142000,1069157593,1609,1609,1609,1609,671
20230802,141900,1068077954,1609,1608,1609,1608,1419
20230802,141800,1065796172,1608,1608,1608,1608,30
20230802,141700,1065747932,1608,1608,1608,1608,0
20230802,141600,1065747932,1608,1613,1613,1608,11
20230802,141500,1065730239,1608,1610,1610,1608,100
20230802,141400,1065569337,1608,1610,1610,1608,328
20230802,141300,1065041806,1614,1614,1614,1614,0
20230802,141200,1065041806,1614,1614,1614,1614,167
20230802,141100,1064772268,1608,1607,1608,1607,985
20230802,141000,1063189024,1608,1608,1608,1608,71
20230802,140900,1063074856,1608,1608,1608,1608,0
20230802,140800,1063074856,1608,1609,1609,1608,1518
20230802,140700,1060633579,1609,1609,1609,1609,0
20230802,140600,1060633579,1609,1609,1609,1609,1088
20230802,140500,1058882987,1609,1609,1609,1609,0
20230802,140400,1058882987,1609,1609,1609,1608,46
20230802,140300,1058809003,1608,1608,1608,1608,149
20230802,140200,1058569411,1608,1608,1609,1608,22
20230802,140100,1058534034,1608,1608,1608,1608,1
20230802,140000,1058532426,1607,1607,1607,1607,0
20230802,135900,1058532426,1607,1613,1613,1607,1700
20230802,135800,1055798887,1615,1616,1617,1615,213
20230802,135700,1055454690,1616,1616,1616,1616,6
20230802,135600,1055444994,1616,1616,1616,1616,4
20230802,135500,1055438530,1616,1616,1616,1616,0
20230802,135400,1055438530,1616,1612,1616,1608,1131
20230802,135300,1053611474,1612,1608,1612,1608,3809
20230802,135200,1047474042,1608,1608,1608,1608,240
20230802,135100,1047088122,1607,1608,1608,1607,1231
20230802,135000,1045108834,1608,1608,1608,1608,50
20230802,134900,1045028434,1609,1610,1610,1609,2150
20230802,134800,1041568649,1610,1612,1612,1610,559
20230802,134700,1040668299,1612,1612,1612,1612,923
20230802,134600,1039180423,1617,1617,1617,1617,63
20230802,134500,1039078552,1617,1617,1617,1617,26
20230802,134400,1039036510,1617,1612,1617,1612,478
20230802,134300,1038263974,1617,1617,1617,1617,0
20230802,134200,1038263974,1617,1617,1617,1617,5
20230802,134100,1038255889,1617,1617,1617,1617,0
20230802,134000,1038255889,1617,1617,1617,1617,0
20230802,133900,1038255889,1617,1617,1617,1617,0
20230802,133800,1038255889,1617,1617,1617,1617,20
20230802,133700,1038223549,1617,1617,1617,1617,0
20230802,133600,1038223549,1617,1617,1617,1617,1
20230802,133500,1038221932,1617,1615,1617,1615,452
20230802,133400,1037491808,1617,1617,1617,1617,339
20230802,133300,1036943645,1617,1617,1617,1617,671
20230802,133200,1035858638,1617,1617,1617,1617,0
20230802,133100,1035858638,1617,1617,1617,1617,0
20230802,133000,1035858638,1617,1617,1617,1617,0
20230802,132900,1035858638,1617,1608,1617,1607,2233
20230802,132800,1032268433,1608,1608,1608,1608,500
20230802,132700,1031464433,1608,1608,1608,1608,42
20230802,132600,1031396897,1608,1608,1608,1608,600
20230802,132500,1030432097,1608,1609,1609,1608,1704
20230802,132400,1027691815,1608,1608,1608,1608,152
20230802,132300,1027447399,1608,1609,1609,1608,962
20230802,132200,1025900493,1609,1609,1609,1608,2224
20230802,132100,1022323716,1608,1608,1608,1608,0
20230802,132000,1022323716,1608,1608,1608,1608,0
20230802,131900,1022323716,1608,1608,1608,1608,0
20230802,131800,1022323716,1608,1608,1609,1608,137
20230802,131700,1022103410,1608,1615,1617,1608,3220
20230802,131600,1016917989,1615,1615,1615,1615,22
20230802,131500,1016882459,1615,1616,1616,1615,3375
20230802,131400,1011428769,1618,1618,1618,1618,0
20230802,131300,1011428769,1618,1618,1618,1618,133
20230802,131200,1011213575,1616,1616,1616,1616,200
20230802,131100,1010890375,1611,1611,1611,1611,0
20230802,131000,1010890375,1611,1611,1611,1611,0
20230802,130900,1010890375,1611,1620,1620,1611,65
20230802,130800,1010785570,1620,1620,1620,1620,10
20230802,130700,1010769370,1620,1620,1620,1620,11
20230802,130600,1010751550,1610,1611,1611,1610,33
20230802,130500,1010698410,1620,1620,1620,1620,0
20230802,130400,1010698410,1620,1620,1620,1620,0
20230802,130300,1010698410,1620,1620,1620,1620,10
20230802,130200,1010682210,1610,1610,1610,1610,0
20230802,130100,1010682210,1610,1610,1610,1610,270
20230802,130000,1010247510,1610,1610,1610,1610,1
20230802,125900,1010245900,1610,1611,1611,1610,1595
20230802,125800,1007677849,1610,1611,1611,1610,699
20230802,125700,1006551889,1610,1610,1610,1610,55
20230802,125600,1006463339,1610,1610,1610,1610,0
20230802,125500,1006463339,1610,1611,1611,1610,3930
20230802,125400,1000132119,1610,1610,1610,1609,156
20230802,125300,999881006,1609,1618,1619,1608,11031
20230802,125200,982115500,1619,1619,1619,1619,50
20230802,125100,982034550,1628,1628,1628,1628,50
20230802,125000,981953150,1629,1617,1629,1616,748
20230802,124900,980742816,1618,1618,1618,1618,105
20230802,124800,980572926,1618,1623,1623,1618,304
20230802,124700,980080304,1623,1623,1623,1623,84
20230802,124600,979943972,1625,1625,1625,1625,0
20230802,124500,979943972,1625,1618,1625,1618,603
20230802,124400,978965497,1625,1625,1625,1625,2
20230802,124300,978962247,1618,1618,1618,1618,100
20230802,124200,978800447,1619,1619,1619,1619,0
20230802,124100,978800447,1619,1623,1623,1619,5221
20230802,124000,970347628,1625,1625,1625,1625,3
20230802,123900,970342753,1619,1624,1624,1619,118
20230802,123800,970151706,1619,1619,1620,1619,1853
20230802,123700,967151697,1629,1629,1629,1629,0
20230802,123600,967151697,1629,1629,1629,1629,1
20230802,123500,967150068,1619,1629,1629,1619,2719
20230802,123400,962744551,1621,1621,1621,1621,100
20230802,123300,962582451,1621,1621,1621,1620,2122
20230802,123200,959143990,1620,1620,1620,1620,0
20230802,123100,959143990,1620,1620,1620,1620,83
20230802,123000,959009530,1620,1620,1620,1620,1721
20230802,122900,956221510,1620,1620,1620,1620,10
20230802,122800,956205310,1620,1629,1629,1620,332
20230802,122700,955666570,1629,1629,1629,1629,0
20230802,122600,955666570,1629,1620,1629,1620,1031
20230802,122500,953996341,1620,1620,1620,1620,253
20230802,122400,953586481,1628,1620,1628,1620,45
20230802,122300,953513341,1620,1620,1620,1620,931
20230802,122200,952005121,1620,1620,1620,1620,50
20230802,122100,951924121,1620,1620,1620,1620,41
20230802,122000,951857701,1620,1619,1620,1619,16
20230802,121900,951831796,1619,1619,1619,1619,1
20230802,121800,951830177,1619,1620,1620,1619,2030
20230802,121700,948543577,1620,1620,1620,1620,307
20230802,121600,948046237,1619,1619,1619,1619,1
20230802,121500,948044618,1619,1619,1619,1619,392
20230802,121400,947409970,1619,1618,1619,1618,52
20230802,121300,947325783,1619,1619,1619,1619,5
20230802,121200,947317688,1619,1617,1619,1615,2620
20230802,121100,943083351,1617,1619,1619,1617,455
20230802,121000,942346799,1619,1619,1619,1619,0
20230802,120900,942346799,1619,1619,1619,1619,226
20230802,120800,941980905,1619,1619,1619,1619,400
20230802,120700,941333305,1629,1629,1629,1629,17
20230802,120600,941305612,1627,1619,1627,1618,3083
20230802,120500,936292806,1619,1621,1621,1619,1945
20230802,120400,933142601,1627,1627,1627,1627,12
20230802,120300,933123077,1627,1627,1628,1627,52
20230802,120200,933038472,1626,1620,1626,1620,19
20230802,120100,933007677,1629,1629,1629,1629,1
20230802,120000,933006048,1620,1620,1620,1620,0
20230802,115900,933006048,1620,1630,1630,1620,11
20230802,115800,932988168,1620,1620,1620,1620,800
20230802,115700,931692168,1620,1621,1621,1620,306
20230802,115600,931196417,1630,1630,1630,1630,20
20230802,115500,931163817,1630,1630,1630,1630,2744
20230802,115400,926691097,1630,1630,1630,1630,21
20230802,115300,926656867,1630,1630,1630,1630,50
20230802,115200,926575367,1630,1630,1630,1630,1
20230802,115100,926573737,1615,1621,1621,1615,257
20230802,115000,926158627,1630,1630,1630,1630,0
20230802,114900,926158627,1630,1631,1631,1630,2843
20230802,114800,921523537,1631,1631,1631,1631,131
20230802,114700,921309876,1621,1615,1633,1615,1029
20230802,114600,919640073,1614,1614,1614,1614,120
20230802,114500,919446393,1613,1613,1613,1613,0
20230802,114400,919446393,1613,1615,1615,1613,40
20230802,114300,919381813,1615,1610,1615,1610,38
20230802,114200,919320478,1609,1614,1614,1609,5544
20230802,114100,910393012,1611,1614,1614,1611,271
20230802,114000,909955926,1610,1614,1614,1610,5748
20230802,113900,900699795,1615,1613,1615,1610,7827
20230802,113800,888092064,1612,1612,1612,1612,706
20230802,113700,886953992,1612,1614,1620,1612,4138
20230802,113600,880280131,1613,1615,1615,1612,10030
20230802,113500,864099464,1615,1615,1615,1613,5052
20230802,113400,855945020,1616,1623,1625,1615,7156
20230802,113300,844379072,1614,1618,1618,1614,5955
20230802,113200,834758301,1616,1618,1618,1616,3201
20230802,113100,829583723,1617,1617,1617,1617,11
20230802,113000,829565936,1618,1617,1618,1617,8176
20230802,112900,816345242,1617,1618,1618,1617,2663
20230802,112800,812038219,1618,1620,1620,1618,101
20230802,112700,811874705,1620,1620,1620,1620,15
20230802,112600,811850405,1620,1617,1620,1617,276
20230802,112500,811403298,1620,1618,1620,1617,1941
20230802,112400,808261921,1618,1620,1620,1617,441
20230802,112300,807548364,1620,1616,1620,1616,821
20230802,112200,806221124,1615,1620,1620,1615,7253
20230802,112100,794494843,1620,1624,1624,1620,7690
20230802,112000,782026810,1624,1626,1626,1624,10310
20230802,111900,765267118,1628,1628,1628,1628,131
20230802,111800,765053850,1626,1625,1626,1625,144
20230802,111700,764819708,1625,1626,1628,1625,567
20230802,111600,763897954,1626,1626,1626,1626,3
20230802,111500,763893076,1626,1626,1626,1626,1040
20230802,111400,762202036,1626,1626,1627,1626,105
20230802,111300,762031304,1626,1627,1627,1626,2101
20230802,111200,758615038,1628,1628,1628,1628,530
20230802,111100,757752198,1629,1629,1629,1629,161
20230802,111000,757489929,1629,1629,1629,1629,280
20230802,110900,757033809,1629,1629,1629,1629,191
20230802,110800,756722670,1630,1630,1630,1630,3494
20230802,110700,751027450,1628,1630,1630,1628,90
20230802,110600,750880918,1630,1630,1630,1630,10
20230802,110500,750864618,1626,1628,1628,1626,6897
20230802,110400,739646884,1633,1632,1633,1632,168
20230802,110300,739372631,1632,1629,1632,1627,582
20230802,110200,738424448,1629,1627,1629,1627,623
20230802,110100,737410427,1626,1627,1627,1626,296
20230802,110000,736928945,1627,1627,1628,1626,2324
20230802,105900,733150085,1626,1624,1628,1624,628
20230802,105800,732130181,1624,1629,1629,1624,2120
20230802,105700,728682286,1625,1628,1628,1624,6779
20230802,105600,717661371,1628,1628,1632,1628,953
20230802,105500,716109693,1628,1635,1635,1628,380
20230802,105400,715489891,1635,1636,1636,1635,43
20230802,105300,715419547,1633,1635,1635,1633,2433
20230802,105200,711442126,1634,1637,1637,1634,130
20230802,105100,711229334,1628,1631,1631,1628,3415
20230802,105000,705665155,1630,1630,1630,1630,178
20230802,104900,705375015,1630,1635,1635,1630,569
20230802,104800,704447520,1637,1626,1637,1626,681
20230802,104700,703333768,1625,1637,1637,1625,15035
20230802,104600,678840621,1638,1638,1638,1636,4988
20230802,104500,670675129,1638,1639,1639,1637,999
20230802,104400,669038356,1639,1640,1640,1639,375
20230802,104300,668423643,1640,1642,1642,1640,1695
20230802,104200,665643117,1642,1642,1642,1642,304
20230802,104100,665143949,1642,1641,1642,1641,222
20230802,104000,664779640,1641,1642,1642,1641,22
20230802,103900,664743517,1641,1642,1642,1640,3312
20230802,103800,659308169,1643,1643,1643,1641,2276
20230802,103700,655570886,1643,1643,1644,1643,172
20230802,103600,655288289,1644,1643,1645,1643,314
20230802,103500,654772185,1643,1645,1646,1643,2110
20230802,103400,651302906,1646,1646,1646,1645,1638
20230802,103300,648607881,1647,1647,1650,1646,5482
20230802,103200,639578893,1650,1649,1650,1648,410
20230802,103100,638902528,1647,1648,1648,1647,369
20230802,103000,638294586,1647,1648,1648,1647,1534
20230802,102900,635767054,1647,1647,1647,1647,11
20230802,102800,635748937,1647,1647,1647,1647,0
20230802,102700,635748937,1647,1647,1648,1647,261
20230802,102600,635319068,1646,1646,1646,1646,362
20230802,102500,634723216,1647,1647,1650,1647,855
20230802,102400,633315023,1647,1647,1651,1647,334
20230802,102300,632764921,1647,1650,1651,1647,1907
20230802,102200,629622404,1650,1655,1655,1650,9150
20230802,102100,614512744,1655,1659,1659,1654,1594
20230802,102000,611875126,1659,1658,1659,1657,530
20230802,101900,610996049,1658,1655,1658,1654,292
20230802,101800,610512004,1654,1654,1654,1654,335
20230802,101700,609957914,1654,1659,1659,1654,241
20230802,101600,609559295,1659,1659,1659,1654,793
20230802,101500,608246559,1659,1656,1659,1654,3391
20230802,101400,602631881,1656,1655,1656,1655,34
20230802,101300,602575609,1655,1655,1656,1655,3007
20230802,101200,597598712,1655,1655,1655,1655,947
20230802,101100,596031427,1655,1652,1655,1652,1003
20230802,101000,594374462,1651,1656,1656,1651,7111
20230802,100900,582628013,1656,1655,1656,1653,6694
20230802,100800,571550462,1654,1658,1658,1654,2570
20230802,100700,567292145,1659,1658,1659,1652,1531
20230802,100600,564753300,1657,1649,1657,1649,5361
20230802,100500,555889025,1649,1647,1650,1647,1169
20230802,100400,553961782,1646,1646,1646,1645,1252
20230802,100300,551902211,1646,1646,1646,1646,12
20230802,100200,551882459,1644,1644,1647,1643,2484
20230802,100100,547800893,1644,1643,1644,1643,83
20230802,100000,547664444,1643,1642,1645,1642,835
20230802,095900,546291549,1642,1643,1643,1640,360
20230802,095800,545700281,1643,1638,1645,1638,199
20230802,095700,545373763,1644,1626,1644,1626,4945
20230802,095600,537287386,1626,1627,1629,1626,11471
20230802,095500,518634481,1626,1629,1632,1626,1477
20230802,095400,516230123,1629,1629,1629,1629,207
20230802,095300,515892920,1632,1631,1632,1627,4205
20230802,095200,509041993,1632,1634,1634,1632,1723
20230802,095100,506228441,1634,1634,1636,1633,2165
20230802,095000,502692140,1635,1636,1636,1635,116
20230802,094900,502502476,1637,1638,1638,1634,827
20230802,094800,501149155,1634,1633,1637,1633,1169
20230802,094700,499239025,1633,1629,1633,1629,5713
20230802,094600,489923632,1630,1630,1631,1629,2662
20230802,094500,485586127,1630,1630,1630,1630,133
20230802,094400,485369337,1630,1631,1631,1630,43
20230802,094300,485299205,1632,1631,1632,1627,365
20230802,094200,484703542,1632,1632,1632,1632,634
20230802,094100,483668854,1632,1626,1632,1625,11954
20230802,094000,464210397,1626,1633,1633,1626,9681
20230802,093900,448465454,1634,1630,1635,1626,3966
20230802,093800,442005596,1630,1635,1635,1630,1136
20230802,093700,440152795,1635,1635,1635,1635,21
20230802,093600,440118460,1635,1628,1635,1627,5560
20230802,093500,431066039,1628,1628,1628,1628,30
20230802,093400,431017199,1628,1637,1637,1628,2973
20230802,093300,426162890,1637,1638,1638,1635,927
20230802,093200,424645346,1637,1635,1637,1635,2224
20230802,093100,421007620,1636,1639,1639,1635,2188
20230802,093000,417428367,1639,1640,1640,1635,1568
20230802,092900,414861618,1641,1625,1641,1625,5065
20230802,092800,406605523,1625,1634,1634,1625,2278
20230802,092700,402895352,1635,1640,1640,1635,3111
20230802,092600,397797065,1640,1643,1643,1640,4014
20230802,092500,391211778,1643,1644,1644,1641,1445
20230802,092400,388837414,1651,1647,1651,1645,153
20230802,092300,388585596,1648,1652,1652,1648,122
20230802,092200,388384084,1653,1653,1653,1653,0
20230802,092100,388384084,1653,1654,1655,1643,2600
20230802,092000,384099483,1654,1650,1657,1648,7007
20230802,091900,372538361,1657,1655,1659,1649,2380
20230802,091800,368604290,1648,1645,1650,1645,6897
20230802,091700,357245090,1645,1642,1645,1641,822
20230802,091600,355895159,1642,1627,1642,1626,10003
20230802,091500,339588032,1627,1622,1627,1622,937
20230802,091400,338067107,1622,1609,1622,1606,9647
20230802,091300,322514800,1614,1614,1614,1607,6652
20230802,091200,311808431,1614,1614,1615,1614,3203
20230802,091100,306638342,1614,1615,1615,1613,1915
20230802,091000,303548856,1616,1610,1616,1604,9134
20230802,090900,288846034,1610,1610,1610,1603,3798
20230802,090800,282749096,1610,1610,1610,1601,3542
20230802,090700,277051923,1610,1599,1614,1597,19753
20230802,090600,245396739,1599,1604,1605,1598,18593
20230802,090500,215618733,1605,1615,1616,1605,43138
20230802,090400,146215508,1617,1618,1618,1610,13431
20230802,090300,124562601,1619,1627,1628,1602,34974
20230802,090200,68164821,1629,1635,1643,1624,4126
20230802,090100,61439264,1633,1645,1645,1627,12696
20230802,090000,40691290,1648,1630,1648,1630,24818