stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185100,2640489494,1693,1693,1693,1693,34947
20230804,185000,2640489494,1693,1693,1693,1693,0
20230804,184900,2640489494,1693,1693,1693,1693,0
20230804,184800,2640489494,1693,1693,1693,1693,0
20230804,184700,2640489494,1693,1693,1693,1693,0
20230804,184600,2640489494,1693,1693,1693,1693,0
20230804,184500,2640489494,1693,1693,1693,1693,0
20230804,184400,2640489494,1693,1693,1693,1693,0
20230804,184300,2640489494,1693,1693,1693,1693,0
20230804,184200,2640489494,1693,1693,1693,1693,0
20230804,184100,2640489494,1693,1693,1693,1693,0
20230804,184000,2640489494,1693,1693,1693,1693,0
20230804,183900,2640489494,1693,1693,1693,1693,0
20230804,183800,2640489494,1693,1693,1693,1693,0
20230804,183700,2640489494,1693,1693,1693,1693,0
20230804,183600,2640489494,1693,1693,1693,1693,0
20230804,183500,2640489494,1693,1693,1693,1693,0
20230804,183400,2640489494,1693,1693,1693,1693,0
20230804,183300,2640489494,1693,1693,1693,1693,0
20230804,183200,2640489494,1693,1693,1693,1693,0
20230804,183100,2640489494,1693,1693,1693,1693,0
20230804,183000,2640489494,1693,1693,1693,1693,0
20230804,182900,2640489494,1693,1693,1693,1693,0
20230804,182800,2640489494,1693,1693,1693,1693,0
20230804,182700,2640489494,1693,1693,1693,1693,0
20230804,182600,2640489494,1693,1693,1693,1693,0
20230804,182500,2640489494,1693,1693,1693,1693,0
20230804,182400,2640489494,1693,1693,1693,1693,0
20230804,182300,2640489494,1693,1693,1693,1693,0
20230804,182200,2640489494,1693,1693,1693,1693,0
20230804,182100,2640489494,1693,1693,1693,1693,34947
20230804,182000,2640489494,1693,1693,1693,1693,0
20230804,181900,2640489494,1693,1693,1693,1693,0
20230804,181800,2640489494,1693,1693,1693,1693,0
20230804,181700,2640489494,1693,1693,1693,1693,0
20230804,181600,2640489494,1693,1693,1693,1693,0
20230804,181500,2640489494,1693,1693,1693,1693,0
20230804,181400,2640489494,1693,1693,1693,1693,0
20230804,181300,2640489494,1693,1693,1693,1693,0
20230804,181200,2640489494,1693,1693,1693,1693,0
20230804,181100,2640489494,1693,1693,1693,1693,0
20230804,181000,2640489494,1693,1693,1693,1693,0
20230804,180900,2640489494,1693,1693,1693,1693,0
20230804,180800,2640489494,1693,1693,1693,1693,0
20230804,180700,2640489494,1693,1693,1693,1693,0
20230804,180600,2640489494,1693,1693,1693,1693,0
20230804,180500,2640489494,1693,1693,1693,1693,0
20230804,180400,2640489494,1693,1693,1693,1693,0
20230804,180300,2640489494,1693,1693,1693,1693,0
20230804,180200,2640489494,1693,1693,1693,1693,0
20230804,180100,2640489494,1693,1693,1693,1693,0
20230804,180000,2640489494,1693,1693,1693,1693,0
20230804,175900,2640489494,1693,1693,1693,1693,0
20230804,175800,2640489494,1693,1693,1693,1693,0
20230804,175700,2640489494,1693,1693,1693,1693,0
20230804,175600,2640489494,1693,1693,1693,1693,0
20230804,175500,2640489494,1693,1693,1693,1693,0
20230804,175400,2640489494,1693,1693,1693,1693,0
20230804,175300,2640489494,1693,1693,1693,1693,0
20230804,175200,2640489494,1693,1693,1693,1693,0
20230804,175100,2640489494,1693,1693,1693,1693,34947
20230804,175000,2640489494,1693,1693,1693,1693,0
20230804,174900,2640489494,1693,1693,1693,1693,0
20230804,174800,2640489494,1693,1693,1693,1693,0
20230804,174700,2640489494,1693,1693,1693,1693,0
20230804,174600,2640489494,1693,1693,1693,1693,0
20230804,174500,2640489494,1693,1693,1693,1693,0
20230804,174400,2640489494,1693,1693,1693,1693,0
20230804,174300,2640489494,1693,1693,1693,1693,0
20230804,174200,2640489494,1693,1693,1693,1693,0
20230804,174100,2640489494,1693,1693,1693,1693,0
20230804,174000,2640489494,1693,1693,1693,1693,0
20230804,173900,2640489494,1693,1693,1693,1693,0
20230804,173800,2640489494,1693,1693,1693,1693,0
20230804,173700,2640489494,1693,1693,1693,1693,0
20230804,173600,2640489494,1693,1693,1693,1693,0
20230804,173500,2640489494,1693,1693,1693,1693,0
20230804,173400,2640489494,1693,1693,1693,1693,0
20230804,173300,2640489494,1693,1693,1693,1693,0
20230804,173200,2640489494,1693,1693,1693,1693,0
20230804,173100,2640489494,1693,1693,1693,1693,0
20230804,173000,2640489494,1693,1693,1693,1693,0
20230804,172900,2640489494,1693,1693,1693,1693,0
20230804,172800,2640489494,1693,1693,1693,1693,0
20230804,172700,2640489494,1693,1693,1693,1693,0
20230804,172600,2640489494,1693,1693,1693,1693,0
20230804,172500,2640489494,1693,1693,1693,1693,0
20230804,172400,2640489494,1693,1693,1693,1693,0
20230804,172300,2640489494,1693,1693,1693,1693,0
20230804,172200,2640489494,1693,1693,1693,1693,0
20230804,172100,2640489494,1693,1693,1693,1693,34947
20230804,172000,2640489494,1693,1693,1693,1693,0
20230804,171900,2640489494,1693,1693,1693,1693,0
20230804,171800,2640489494,1693,1693,1693,1693,0
20230804,171700,2640489494,1693,1693,1693,1693,0
20230804,171600,2640489494,1693,1693,1693,1693,0
20230804,171500,2640489494,1693,1693,1693,1693,0
20230804,171400,2640489494,1693,1693,1693,1693,0
20230804,171300,2640489494,1693,1693,1693,1693,0
20230804,171200,2640489494,1693,1693,1693,1693,0
20230804,171100,2640489494,1693,1693,1693,1693,0
20230804,171000,2640489494,1693,1693,1693,1693,0
20230804,170900,2640489494,1693,1693,1693,1693,0
20230804,170800,2640489494,1693,1693,1693,1693,0
20230804,170700,2640489494,1693,1693,1693,1693,0
20230804,170600,2640489494,1693,1693,1693,1693,0
20230804,170500,2640489494,1693,1693,1693,1693,0
20230804,170400,2640489494,1693,1693,1693,1693,0
20230804,170300,2640489494,1693,1693,1693,1693,0
20230804,170200,2640489494,1693,1693,1693,1693,0
20230804,170100,2640489494,1693,1693,1693,1693,0
20230804,170000,2640489494,1693,1693,1693,1693,0
20230804,165900,2640489494,1693,1693,1693,1693,0
20230804,165800,2640489494,1693,1693,1693,1693,0
20230804,165700,2640489494,1693,1693,1693,1693,0
20230804,165600,2640489494,1693,1693,1693,1693,0
20230804,165500,2640489494,1693,1693,1693,1693,0
20230804,165400,2640489494,1693,1693,1693,1693,0
20230804,165300,2640489494,1693,1693,1693,1693,0
20230804,165200,2640489494,1693,1693,1693,1693,0
20230804,165100,2640489494,1693,1693,1693,1693,34947
20230804,165000,2640489494,1693,1693,1693,1693,0
20230804,164900,2640489494,1693,1693,1693,1693,0
20230804,164800,2640489494,1693,1693,1693,1693,0
20230804,164700,2640489494,1693,1693,1693,1693,0
20230804,164600,2640489494,1693,1693,1693,1693,0
20230804,164500,2640489494,1693,1693,1693,1693,0
20230804,164400,2640489494,1693,1693,1693,1693,0
20230804,164300,2640489494,1693,1693,1693,1693,0
20230804,164200,2640489494,1693,1693,1693,1693,0
20230804,164100,2640489494,1693,1693,1693,1693,0
20230804,164000,2640489494,1693,1693,1693,1693,0
20230804,163900,2640489494,1693,1693,1693,1693,0
20230804,163800,2640489494,1693,1693,1693,1693,0
20230804,163700,2640489494,1693,1693,1693,1693,0
20230804,163600,2640489494,1693,1693,1693,1693,0
20230804,163500,2640489494,1693,1693,1693,1693,0
20230804,163400,2640489494,1693,1693,1693,1693,0
20230804,163300,2640489494,1693,1693,1693,1693,0
20230804,163200,2640489494,1693,1693,1693,1693,0
20230804,163100,2640489494,1693,1693,1693,1693,0
20230804,163000,2640489494,1693,1693,1693,1693,0
20230804,162900,2640489494,1693,1693,1693,1693,0
20230804,162800,2640489494,1693,1693,1693,1693,0
20230804,162700,2640489494,1693,1693,1693,1693,0
20230804,162600,2640489494,1693,1693,1693,1693,0
20230804,162500,2640489494,1693,1693,1693,1693,0
20230804,162400,2640489494,1693,1693,1693,1693,0
20230804,162300,2640489494,1693,1693,1693,1693,0
20230804,162200,2640489494,1693,1693,1693,1693,0
20230804,162100,2640489494,1693,1693,1693,1693,34947
20230804,162000,2640489494,1693,1693,1693,1693,0
20230804,161900,2640489494,1693,1693,1693,1693,0
20230804,161800,2640489494,1693,1693,1693,1693,0
20230804,161700,2640489494,1693,1693,1693,1693,0
20230804,161600,2640489494,1693,1693,1693,1693,0
20230804,161500,2640489494,1693,1693,1693,1693,0
20230804,161400,2640489494,1693,1693,1693,1693,0
20230804,161300,2640489494,1693,1693,1693,1693,0
20230804,161200,2640489494,1693,1693,1693,1693,0
20230804,161100,2640489494,1693,1693,1693,1693,0
20230804,161000,2640489494,1693,1693,1693,1693,0
20230804,160900,2640489494,1693,1693,1693,1693,0
20230804,160800,2640489494,1693,1693,1693,1693,0
20230804,160700,2640489494,1693,1693,1693,1693,0
20230804,160600,2640489494,1693,1693,1693,1693,0
20230804,160500,2640489494,1693,1693,1693,1693,0
20230804,160400,2640489494,1693,1693,1693,1693,0
20230804,160300,2640489494,1693,1693,1693,1693,0
20230804,160200,2640489494,1693,1693,1693,1693,0
20230804,160100,2640489494,1693,1693,1693,1693,0
20230804,160000,2640489494,1693,1693,1693,1693,0
20230804,155900,2640489494,1693,1693,1693,1693,0
20230804,155800,2640489494,1693,1693,1693,1693,0
20230804,155700,2640489494,1693,1693,1693,1693,0
20230804,155600,2640489494,1693,1693,1693,1693,0
20230804,155500,2640489494,1693,1693,1693,1693,0
20230804,155400,2640489494,1693,1693,1693,1693,0
20230804,155300,2640489494,1693,1693,1693,1693,0
20230804,155200,2640489494,1693,1693,1693,1693,0
20230804,155100,2640489494,1693,1693,1693,1693,34947
20230804,155000,2640489494,1693,1693,1693,1693,0
20230804,154900,2640489494,1693,1693,1693,1693,0
20230804,154800,2640489494,1693,1693,1693,1693,0
20230804,154700,2640489494,1693,1693,1693,1693,0
20230804,154600,2640489494,1693,1693,1693,1693,0
20230804,154500,2640489494,1693,1693,1693,1693,0
20230804,154400,2640489494,1693,1693,1693,1693,0
20230804,154300,2640489494,1693,1693,1693,1693,0
20230804,154200,2640489494,1693,1693,1693,1693,0
20230804,154100,2640489494,1693,1693,1693,1693,0
20230804,154000,2640489494,1693,1693,1693,1693,0
20230804,153900,2640489494,1693,1693,1693,1693,0
20230804,153800,2640489494,1693,1693,1693,1693,0
20230804,153700,2640489494,1693,1693,1693,1693,0
20230804,153600,2640489494,1693,1693,1693,1693,0
20230804,153500,2640489494,1693,1693,1693,1693,0
20230804,153400,2640489494,1693,1693,1693,1693,0
20230804,153300,2640489494,1693,1693,1693,1693,0
20230804,153200,2640489494,1693,1693,1693,1693,0
20230804,153100,2640489494,1693,1693,1693,1693,0
20230804,153000,2640489494,1693,1693,1693,1693,34947
20230804,152900,2581324223,1694,1694,1694,1694,0
20230804,152800,2581324223,1694,1694,1694,1694,0
20230804,152700,2581324223,1694,1694,1694,1694,0
20230804,152600,2581324223,1694,1694,1694,1694,0
20230804,152500,2581324223,1694,1694,1694,1694,0
20230804,152400,2581324223,1694,1694,1694,1694,0
20230804,152300,2581324223,1694,1694,1694,1694,0
20230804,152200,2581324223,1694,1694,1694,1694,0
20230804,152100,2581324223,1694,1694,1694,1694,0
20230804,152000,2581324223,1694,1694,1694,1694,0
20230804,151900,2581324223,1694,1694,1695,1694,18825
20230804,151800,2549426260,1695,1693,1695,1693,22564
20230804,151700,2511206849,1693,1690,1693,1689,83438
20230804,151600,2370187387,1690,1690,1690,1683,29733
20230804,151500,2319944710,1690,1689,1690,1681,16004
20230804,151400,2292942434,1688,1688,1689,1688,7336
20230804,151300,2280555669,1689,1685,1689,1685,24274
20230804,151200,2239623613,1684,1683,1685,1680,18333
20230804,151100,2208792270,1682,1675,1682,1675,71758
20230804,151000,2088307531,1675,1676,1676,1674,432
20230804,150900,2087583502,1676,1675,1676,1674,7176
20230804,150800,2075563792,1675,1673,1675,1673,52046
20230804,150700,1988426421,1673,1673,1673,1673,1727
20230804,150600,1985537150,1673,1673,1673,1673,260
20230804,150500,1985102170,1672,1673,1673,1672,3099
20230804,150400,1979917544,1672,1672,1672,1672,1171
20230804,150300,1977959632,1673,1672,1673,1672,6802
20230804,150200,1966586686,1672,1672,1672,1672,3000
20230804,150100,1961570686,1672,1673,1673,1672,4122
20230804,150000,1954678117,1672,1674,1674,1672,5863
20230804,145900,1944867711,1673,1673,1673,1673,2350
20230804,145800,1940936161,1673,1673,1674,1673,6960
20230804,145700,1929292078,1673,1673,1673,1673,594
20230804,145600,1928298316,1672,1671,1672,1671,651
20230804,145500,1927209845,1673,1673,1673,1673,2011
20230804,145400,1923845442,1673,1674,1674,1673,305
20230804,145300,1923335172,1673,1674,1674,1673,4192
20230804,145200,1916321951,1674,1673,1674,1673,157
20230804,145100,1916059234,1674,1674,1674,1674,1194
20230804,145000,1914060478,1675,1675,1675,1675,0
20230804,144900,1914060478,1675,1674,1675,1674,5625
20230804,144800,1904643927,1674,1673,1674,1673,15001
20230804,144700,1879532675,1673,1673,1673,1672,5947
20230804,144600,1869586345,1673,1672,1673,1672,1433
20230804,144500,1867189936,1673,1673,1673,1673,50
20230804,144400,1867106286,1674,1674,1674,1674,15
20230804,144300,1867081176,1674,1674,1674,1673,620
20230804,144200,1866043809,1674,1674,1674,1674,233
20230804,144100,1865653767,1674,1670,1674,1670,40161
20230804,144000,1798447723,1670,1670,1670,1670,0
20230804,143900,1798447723,1670,1670,1670,1670,1
20230804,143800,1798446053,1671,1671,1671,1671,0
20230804,143700,1798446053,1671,1670,1671,1670,204
20230804,143600,1798105285,1670,1670,1670,1670,156
20230804,143500,1797844765,1670,1670,1670,1670,0
20230804,143400,1797844765,1670,1669,1670,1669,5
20230804,143300,1797836419,1670,1670,1670,1670,1105
20230804,143200,1795991069,1670,1670,1670,1670,0
20230804,143100,1795991069,1670,1670,1670,1670,84
20230804,143000,1795850789,1670,1670,1670,1670,619
20230804,142900,1794817059,1670,1672,1672,1670,9721
20230804,142800,1778582413,1673,1672,1673,1672,425
20230804,142700,1777871710,1672,1672,1672,1672,1100
20230804,142600,1776032510,1672,1672,1672,1672,1883
20230804,142500,1772884134,1673,1672,1673,1672,503
20230804,142400,1772043117,1672,1672,1672,1672,365
20230804,142300,1771432837,1672,1671,1672,1671,3118
20230804,142200,1766219604,1671,1667,1671,1667,14873
20230804,142100,1741384904,1667,1668,1668,1667,8
20230804,142000,1741371566,1668,1668,1668,1668,4
20230804,141900,1741364894,1666,1665,1666,1665,752
20230804,141800,1740112362,1666,1666,1666,1666,500
20230804,141700,1739279362,1666,1665,1666,1665,3339
20230804,141600,1733719427,1665,1665,1665,1664,3114
20230804,141500,1728535470,1664,1664,1664,1663,540
20230804,141400,1727637011,1665,1664,1665,1664,65
20230804,141300,1727528801,1662,1662,1662,1662,0
20230804,141200,1727528801,1662,1662,1662,1662,0
20230804,141100,1727528801,1662,1663,1664,1662,764
20230804,141000,1726258599,1660,1662,1662,1660,4363
20230804,140900,1719009270,1663,1664,1664,1663,331
20230804,140800,1718458787,1664,1664,1664,1664,0
20230804,140700,1718458787,1664,1664,1664,1664,20
20230804,140600,1718425507,1663,1660,1663,1660,489
20230804,140500,1717613160,1660,1661,1661,1660,5232
20230804,140400,1708927947,1661,1668,1668,1660,15925
20230804,140300,1682474793,1668,1670,1670,1668,77
20230804,140200,1682346239,1670,1670,1670,1670,1333
20230804,140100,1680120129,1670,1670,1670,1670,4483
20230804,140000,1672633519,1673,1670,1674,1670,387
20230804,135900,1671985891,1670,1670,1670,1670,0
20230804,135800,1671985891,1670,1670,1670,1670,1504
20230804,135700,1669474211,1670,1670,1670,1669,4496
20230804,135600,1661967391,1670,1670,1670,1670,120
20230804,135500,1661766991,1669,1669,1669,1669,3102
20230804,135400,1656589753,1674,1674,1674,1674,10
20230804,135300,1656573013,1667,1674,1674,1667,588
20230804,135200,1655588799,1674,1674,1674,1674,60
20230804,135100,1655488359,1674,1670,1674,1670,24898
20230804,135000,1613907205,1670,1665,1670,1665,15797
20230804,134900,1587558006,1669,1663,1669,1663,6281
20230804,134800,1577092470,1662,1662,1662,1662,205
20230804,134700,1576751760,1662,1662,1662,1662,2
20230804,134600,1576748436,1662,1662,1662,1662,101
20230804,134500,1576580574,1662,1662,1662,1662,544
20230804,134400,1575676446,1662,1662,1662,1662,215
20230804,134300,1575319116,1660,1662,1662,1660,3028
20230804,134200,1570290346,1665,1665,1666,1665,11
20230804,134100,1570272029,1662,1662,1662,1662,204
20230804,134000,1569932981,1662,1664,1664,1662,1189
20230804,133900,1567955027,1663,1661,1663,1661,501
20230804,133800,1567122164,1661,1663,1663,1661,415
20230804,133700,1566432419,1660,1657,1662,1657,10688
20230804,133600,1548690063,1657,1661,1661,1657,8073
20230804,133500,1535294674,1658,1658,1661,1658,999
20230804,133400,1533637351,1658,1661,1661,1658,943
20230804,133300,1532073750,1661,1661,1661,1661,540
20230804,133200,1531176810,1661,1664,1664,1661,15
20230804,133100,1531151880,1665,1665,1665,1665,400
20230804,133000,1530485880,1666,1662,1666,1661,5913
20230804,132900,1520662792,1663,1668,1668,1663,650
20230804,132800,1519581792,1668,1663,1669,1663,35
20230804,132700,1519523440,1669,1669,1669,1663,8
20230804,132600,1519510094,1670,1669,1670,1669,310
20230804,132500,1518992395,1670,1663,1670,1663,1287
20230804,132400,1516843805,1670,1662,1670,1661,1342
20230804,132300,1514604463,1661,1670,1670,1661,11097
20230804,132200,1496142107,1670,1671,1671,1670,1005
20230804,132100,1494462757,1673,1675,1677,1673,263
20230804,132000,1494022574,1675,1659,1675,1659,12443
20230804,131900,1473244281,1659,1670,1670,1658,12701
20230804,131800,1452129246,1670,1673,1675,1670,17387
20230804,131700,1423065363,1675,1680,1680,1675,1589
20230804,131600,1420401160,1677,1678,1680,1677,20552
20230804,131500,1385898135,1678,1675,1678,1675,11052
20230804,131400,1367374148,1675,1669,1675,1668,35170
20230804,131300,1308605955,1669,1667,1669,1665,3396
20230804,131200,1302944247,1669,1665,1669,1665,1316
20230804,131100,1300750847,1665,1669,1670,1665,2961
20230804,131000,1295816958,1669,1669,1670,1669,2224
20230804,130900,1292103928,1669,1669,1669,1664,1569
20230804,130800,1289488284,1671,1670,1671,1664,14685
20230804,130700,1264999860,1671,1674,1675,1670,6147
20230804,130600,1254714959,1673,1663,1674,1663,55192
20230804,130500,1162641713,1661,1658,1661,1655,14131
20230804,130400,1139197909,1653,1652,1657,1652,26648
20230804,130300,1095106573,1652,1650,1652,1649,49497
20230804,130200,1013428540,1650,1649,1650,1649,15350
20230804,130100,988115439,1649,1643,1649,1643,31077
20230804,130000,936960970,1642,1639,1642,1638,16266
20230804,125900,910294384,1640,1630,1640,1630,96941
20230804,125800,751785883,1630,1629,1630,1629,38295
20230804,125700,689383500,1629,1630,1630,1629,532
20230804,125600,688516840,1627,1629,1630,1627,12119
20230804,125500,668775006,1628,1624,1628,1624,11656
20230804,125400,649811914,1623,1623,1623,1623,3
20230804,125300,649807045,1621,1621,1621,1621,93
20230804,125200,649656292,1621,1621,1621,1621,0
20230804,125100,649656292,1621,1621,1621,1621,0
20230804,125000,649656292,1621,1621,1621,1621,0
20230804,124900,649656292,1621,1621,1621,1621,1
20230804,124800,649654671,1621,1621,1621,1621,0
20230804,124700,649654671,1621,1620,1621,1620,17
20230804,124600,649627121,1621,1621,1621,1621,1041
20230804,124500,647939660,1621,1621,1621,1621,1
20230804,124400,647938039,1621,1621,1621,1621,0
20230804,124300,647938039,1621,1621,1621,1621,0
20230804,124200,647938039,1621,1621,1621,1621,0
20230804,124100,647938039,1621,1621,1621,1621,1
20230804,124000,647936418,1620,1620,1620,1620,0
20230804,123900,647936418,1620,1620,1620,1620,0
20230804,123800,647936418,1620,1625,1625,1620,600
20230804,123700,646963774,1625,1625,1625,1625,616
20230804,123600,645962774,1625,1625,1625,1625,0
20230804,123500,645962774,1625,1625,1625,1625,1
20230804,123400,645961149,1621,1625,1625,1621,62
20230804,123300,645860635,1625,1625,1625,1625,0
20230804,123200,645860635,1625,1625,1625,1625,0
20230804,123100,645860635,1625,1625,1625,1625,0
20230804,123000,645860635,1625,1625,1625,1625,21
20230804,122900,645826510,1625,1624,1625,1624,5
20230804,122800,645818388,1620,1620,1620,1620,0
20230804,122700,645818388,1620,1620,1620,1620,0
20230804,122600,645818388,1620,1621,1621,1620,54
20230804,122500,645730907,1625,1625,1625,1625,0
20230804,122400,645730907,1625,1625,1625,1625,0
20230804,122300,645730907,1625,1625,1625,1625,0
20230804,122200,645730907,1625,1624,1625,1624,2
20230804,122100,645727658,1625,1625,1625,1624,156
20230804,122000,645474163,1620,1620,1620,1620,0
20230804,121900,645474163,1620,1620,1620,1620,0
20230804,121800,645474163,1620,1620,1620,1620,0
20230804,121700,645474163,1620,1620,1620,1620,58
20230804,121600,645380203,1620,1620,1620,1620,0
20230804,121500,645380203,1620,1621,1621,1620,2000
20230804,121400,642140129,1620,1620,1620,1620,0
20230804,121300,642140129,1620,1620,1620,1620,220
20230804,121200,641783729,1627,1627,1627,1627,0
20230804,121100,641783729,1627,1627,1627,1627,0
20230804,121000,641783729,1627,1627,1627,1627,0
20230804,120900,641783729,1627,1619,1627,1619,1130
20230804,120800,639954251,1627,1627,1627,1627,0
20230804,120700,639954251,1627,1627,1627,1627,0
20230804,120600,639954251,1627,1627,1627,1627,0
20230804,120500,639954251,1627,1627,1627,1627,0
20230804,120400,639954251,1627,1619,1627,1619,215
20230804,120300,639606158,1627,1627,1627,1627,1
20230804,120200,639604531,1628,1628,1628,1628,0
20230804,120100,639604531,1628,1628,1628,1628,0
20230804,120000,639604531,1628,1619,1628,1619,2140
20230804,115900,636137702,1627,1625,1627,1625,2292
20230804,115800,632412230,1625,1625,1625,1624,13000
20230804,115700,611288230,1625,1625,1625,1625,4000
20230804,115600,604788230,1625,1620,1625,1620,3765
20230804,115500,598680664,1620,1620,1620,1620,3234
20230804,115400,593441584,1620,1620,1620,1620,16000
20230804,115300,567521584,1620,1620,1620,1620,4000
20230804,115200,561041584,1620,1620,1620,1620,4000
20230804,115100,554561584,1620,1619,1620,1619,4000
20230804,115000,548083584,1619,1619,1619,1619,2000
20230804,114900,544845584,1620,1618,1620,1618,7000
20230804,114800,533513122,1618,1618,1618,1618,1000
20230804,114700,531895122,1615,1615,1615,1614,3711
20230804,114600,525901858,1615,1610,1615,1610,15626
20230804,114500,500677305,1608,1608,1608,1608,1
20230804,114400,500675697,1607,1607,1607,1607,0
20230804,114300,500675697,1607,1607,1607,1607,0
20230804,114200,500675697,1607,1607,1607,1607,0
20230804,114100,500675697,1607,1607,1607,1607,0
20230804,114000,500675697,1607,1607,1607,1607,24
20230804,113900,500637129,1611,1611,1611,1611,0
20230804,113800,500637129,1611,1611,1611,1611,0
20230804,113700,500637129,1611,1611,1611,1611,0
20230804,113600,500637129,1611,1611,1611,1611,1
20230804,113500,500635518,1607,1607,1607,1607,0
20230804,113400,500635518,1607,1607,1607,1607,1
20230804,113300,500633911,1608,1608,1608,1608,6202
20230804,113200,490661095,1612,1612,1612,1612,30
20230804,113100,490612735,1612,1612,1612,1612,0
20230804,113000,490612735,1612,1612,1612,1612,0
20230804,112900,490612735,1612,1612,1612,1612,0
20230804,112800,490612735,1612,1612,1612,1612,0
20230804,112700,490612735,1612,1612,1612,1612,0
20230804,112600,490612735,1612,1612,1612,1612,0
20230804,112500,490612735,1612,1612,1612,1612,1
20230804,112400,490611123,1611,1611,1611,1611,7
20230804,112300,490599846,1611,1611,1611,1611,0
20230804,112200,490599846,1611,1611,1611,1611,0
20230804,112100,490599846,1611,1611,1611,1611,94
20230804,112000,490448412,1611,1610,1611,1610,7
20230804,111900,490437136,1609,1609,1609,1609,65
20230804,111800,490332551,1608,1611,1611,1608,1502
20230804,111700,487917329,1608,1608,1608,1608,0
20230804,111600,487917329,1608,1608,1608,1608,0
20230804,111500,487917329,1608,1610,1610,1608,18
20230804,111400,487888377,1612,1612,1612,1612,1
20230804,111300,487886765,1610,1610,1610,1610,221
20230804,111200,487530955,1608,1608,1608,1608,0
20230804,111100,487530955,1608,1608,1608,1608,1
20230804,111000,487529347,1608,1608,1608,1608,1019
20230804,110900,485890795,1608,1608,1608,1608,42
20230804,110800,485823259,1611,1611,1611,1611,552
20230804,110700,484933987,1612,1612,1612,1612,0
20230804,110600,484933987,1612,1612,1612,1612,0
20230804,110500,484933987,1612,1612,1612,1612,0
20230804,110400,484933987,1612,1612,1612,1612,0
20230804,110300,484933987,1612,1612,1612,1612,0
20230804,110200,484933987,1612,1608,1612,1608,9
20230804,110100,484919511,1608,1608,1608,1608,2
20230804,110000,484916295,1612,1612,1612,1612,0
20230804,105900,484916295,1612,1612,1612,1612,3
20230804,105800,484911459,1607,1607,1607,1607,0
20230804,105700,484911459,1607,1607,1607,1607,0
20230804,105600,484911459,1607,1608,1608,1607,202
20230804,105500,484586693,1608,1608,1608,1608,0
20230804,105400,484586693,1608,1608,1608,1608,467
20230804,105300,483835757,1608,1608,1608,1608,0
20230804,105200,483835757,1608,1608,1608,1608,0
20230804,105100,483835757,1608,1608,1608,1608,1
20230804,105000,483834149,1607,1607,1607,1607,0
20230804,104900,483834149,1607,1608,1608,1607,74
20230804,104800,483715221,1608,1608,1608,1608,1972
20230804,104700,480544245,1608,1608,1608,1608,19
20230804,104600,480513693,1608,1608,1608,1608,2
20230804,104500,480510477,1608,1608,1608,1608,0
20230804,104400,480510477,1608,1608,1608,1608,61
20230804,104300,480412389,1607,1607,1607,1607,35
20230804,104200,480356144,1607,1607,1607,1607,50
20230804,104100,480275794,1607,1607,1607,1607,0
20230804,104000,480275794,1607,1607,1607,1607,1
20230804,103900,480274187,1612,1612,1612,1612,0
20230804,103800,480274187,1612,1612,1612,1612,0
20230804,103700,480274187,1612,1612,1612,1612,0
20230804,103600,480274187,1612,1612,1612,1612,0
20230804,103500,480274187,1612,1612,1612,1612,0
20230804,103400,480274187,1612,1612,1612,1612,1
20230804,103300,480272575,1613,1613,1613,1613,0
20230804,103200,480272575,1613,1613,1613,1613,0
20230804,103100,480272575,1613,1613,1613,1613,0
20230804,103000,480272575,1613,1613,1613,1613,12
20230804,102900,480253219,1613,1613,1613,1613,0
20230804,102800,480253219,1613,1613,1613,1613,0
20230804,102700,480253219,1613,1613,1613,1613,0
20230804,102600,480253219,1613,1613,1613,1613,0
20230804,102500,480253219,1613,1613,1613,1613,1
20230804,102400,480251606,1614,1614,1614,1614,0
20230804,102300,480251606,1614,1614,1614,1614,0
20230804,102200,480251606,1614,1614,1614,1614,0
20230804,102100,480251606,1614,1614,1614,1614,1
20230804,102000,480249992,1610,1610,1610,1610,0
20230804,101900,480249992,1610,1611,1611,1610,5112
20230804,101800,472014695,1611,1611,1611,1611,94
20230804,101700,471863261,1614,1614,1614,1614,2566
20230804,101600,467721737,1614,1614,1614,1614,1
20230804,101500,467720123,1615,1613,1615,1613,90
20230804,101400,467574901,1613,1611,1613,1611,72
20230804,101300,467458907,1611,1614,1615,1611,960
20230804,101200,465909024,1615,1615,1615,1615,978
20230804,101100,464329554,1614,1614,1614,1614,0
20230804,101000,464329554,1614,1614,1614,1614,4
20230804,100900,464323098,1610,1610,1610,1610,1
20230804,100800,464321488,1610,1610,1610,1610,2
20230804,100700,464318268,1615,1614,1615,1614,71
20230804,100600,464203623,1614,1614,1614,1614,47
20230804,100500,464127765,1614,1614,1614,1614,505
20230804,100400,463312695,1614,1612,1614,1612,744
20230804,100300,462112021,1612,1612,1612,1612,229
20230804,100200,461742873,1610,1610,1610,1610,2430
20230804,100100,457830573,1605,1605,1605,1605,51
20230804,100000,457748718,1605,1604,1605,1604,2277
20230804,095900,454095772,1603,1600,1603,1600,655
20230804,095800,453047605,1601,1601,1601,1600,691
20230804,095700,451941974,1602,1600,1602,1600,2611
20230804,095600,447764354,1600,1601,1601,1600,15939
20230804,095500,422251699,1601,1601,1602,1601,266
20230804,095400,421825803,1601,1602,1604,1601,5579
20230804,095300,412889175,1604,1602,1604,1602,732
20230804,095200,411715111,1602,1602,1602,1602,529
20230804,095100,410867653,1602,1602,1604,1602,102
20230804,095000,410704049,1602,1602,1602,1602,3
20230804,094900,410699243,1604,1604,1604,1602,1476
20230804,094800,408334687,1602,1602,1602,1602,0
20230804,094700,408334687,1602,1604,1604,1602,11
20230804,094600,408317045,1601,1601,1601,1601,429
20230804,094500,407630216,1601,1603,1604,1601,7829
20230804,094400,395088411,1603,1610,1610,1603,9462
20230804,094300,379901187,1610,1610,1610,1610,512
20230804,094200,379076867,1610,1610,1610,1610,501
20230804,094100,378270257,1609,1611,1611,1609,193
20230804,094000,377959718,1609,1609,1609,1609,2
20230804,093900,377956500,1612,1612,1612,1612,8
20230804,093800,377943604,1612,1612,1612,1609,37
20230804,093700,377884035,1612,1612,1612,1612,16
20230804,093600,377858243,1612,1612,1612,1612,2
20230804,093500,377855019,1612,1612,1612,1612,50
20230804,093400,377774419,1609,1612,1612,1609,4903
20230804,093300,369885489,1609,1611,1611,1609,1664
20230804,093200,367207667,1611,1611,1611,1611,438
20230804,093100,366502049,1609,1609,1609,1609,659
20230804,093000,365441718,1609,1605,1609,1605,2109
20230804,092900,362052129,1604,1604,1606,1603,2969
20230804,092800,357290487,1606,1605,1607,1604,3378
20230804,092700,351869142,1607,1607,1607,1607,755
20230804,092600,350655857,1608,1610,1611,1608,3848
20230804,092500,344460170,1610,1611,1611,1610,3633
20230804,092400,338609875,1615,1611,1615,1611,39
20230804,092300,338546910,1610,1616,1616,1610,12
20230804,092200,338527584,1610,1619,1620,1610,7836
20230804,092100,325874637,1619,1622,1622,1619,1785
20230804,092000,322981493,1622,1626,1626,1622,3293
20230804,091900,317635237,1626,1626,1626,1626,71
20230804,091800,317519791,1630,1630,1630,1630,1
20230804,091700,317518161,1626,1630,1632,1626,16024
20230804,091600,291414406,1630,1630,1631,1630,5111
20230804,091500,283083396,1630,1630,1633,1628,3242
20230804,091400,277796542,1630,1626,1630,1626,541
20230804,091300,276914792,1626,1635,1635,1626,2426
20230804,091200,272950632,1635,1635,1635,1635,4618
20230804,091100,265400202,1635,1633,1635,1633,29487
20230804,091000,217202583,1633,1625,1633,1625,44262
20230804,090900,145079494,1625,1624,1625,1624,1220
20230804,090800,143098090,1624,1619,1624,1619,1044
20230804,090700,141402704,1625,1615,1625,1614,28205
20230804,090600,95723872,1616,1616,1616,1616,1000
20230804,090500,94107872,1614,1613,1619,1613,4454
20230804,090400,86920445,1619,1619,1619,1619,15
20230804,090300,86896160,1619,1611,1619,1606,29316
20230804,090200,39571335,1612,1609,1613,1609,3119
20230804,090100,34548046,1610,1605,1610,1603,428
20230804,090000,33861401,1605,1613,1613,1605,14872