stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185400,209619488,1527,1527,1527,1527,3310
20230802,185300,209619488,1527,1527,1527,1527,0
20230802,185200,209619488,1527,1527,1527,1527,0
20230802,185100,209619488,1527,1527,1527,1527,0
20230802,185000,209619488,1527,1527,1527,1527,0
20230802,184900,209619488,1527,1527,1527,1527,0
20230802,184800,209619488,1527,1527,1527,1527,0
20230802,184700,209619488,1527,1527,1527,1527,0
20230802,184600,209619488,1527,1527,1527,1527,0
20230802,184500,209619488,1527,1527,1527,1527,0
20230802,184400,209619488,1527,1527,1527,1527,0
20230802,184300,209619488,1527,1527,1527,1527,0
20230802,184200,209619488,1527,1527,1527,1527,0
20230802,184100,209619488,1527,1527,1527,1527,0
20230802,184000,209619488,1527,1527,1527,1527,0
20230802,183900,209619488,1527,1527,1527,1527,0
20230802,183800,209619488,1527,1527,1527,1527,0
20230802,183700,209619488,1527,1527,1527,1527,0
20230802,183600,209619488,1527,1527,1527,1527,0
20230802,183500,209619488,1527,1527,1527,1527,0
20230802,183400,209619488,1527,1527,1527,1527,0
20230802,183300,209619488,1527,1527,1527,1527,0
20230802,183200,209619488,1527,1527,1527,1527,0
20230802,183100,209619488,1527,1527,1527,1527,0
20230802,183000,209619488,1527,1527,1527,1527,0
20230802,182900,209619488,1527,1527,1527,1527,0
20230802,182800,209619488,1527,1527,1527,1527,0
20230802,182700,209619488,1527,1527,1527,1527,0
20230802,182600,209619488,1527,1527,1527,1527,0
20230802,182500,209619488,1527,1527,1527,1527,0
20230802,182400,209619488,1527,1527,1527,1527,3310
20230802,182300,209619488,1527,1527,1527,1527,0
20230802,182200,209619488,1527,1527,1527,1527,0
20230802,182100,209619488,1527,1527,1527,1527,0
20230802,182000,209619488,1527,1527,1527,1527,0
20230802,181900,209619488,1527,1527,1527,1527,0
20230802,181800,209619488,1527,1527,1527,1527,0
20230802,181700,209619488,1527,1527,1527,1527,0
20230802,181600,209619488,1527,1527,1527,1527,0
20230802,181500,209619488,1527,1527,1527,1527,0
20230802,181400,209619488,1527,1527,1527,1527,0
20230802,181300,209619488,1527,1527,1527,1527,0
20230802,181200,209619488,1527,1527,1527,1527,0
20230802,181100,209619488,1527,1527,1527,1527,0
20230802,181000,209619488,1527,1527,1527,1527,0
20230802,180900,209619488,1527,1527,1527,1527,0
20230802,180800,209619488,1527,1527,1527,1527,0
20230802,180700,209619488,1527,1527,1527,1527,0
20230802,180600,209619488,1527,1527,1527,1527,0
20230802,180500,209619488,1527,1527,1527,1527,0
20230802,180400,209619488,1527,1527,1527,1527,0
20230802,180300,209619488,1527,1527,1527,1527,0
20230802,180200,209619488,1527,1527,1527,1527,0
20230802,180100,209619488,1527,1527,1527,1527,0
20230802,180000,209619488,1527,1527,1527,1527,0
20230802,175900,209619488,1527,1527,1527,1527,0
20230802,175800,209619488,1527,1527,1527,1527,0
20230802,175700,209619488,1527,1527,1527,1527,0
20230802,175600,209619488,1527,1527,1527,1527,0
20230802,175500,209619488,1527,1527,1527,1527,0
20230802,175400,209619488,1527,1527,1527,1527,3310
20230802,175300,209619488,1527,1527,1527,1527,0
20230802,175200,209619488,1527,1527,1527,1527,0
20230802,175100,209619488,1527,1527,1527,1527,0
20230802,175000,209619488,1527,1527,1527,1527,0
20230802,174900,209619488,1527,1527,1527,1527,0
20230802,174800,209619488,1527,1527,1527,1527,0
20230802,174700,209619488,1527,1527,1527,1527,0
20230802,174600,209619488,1527,1527,1527,1527,0
20230802,174500,209619488,1527,1527,1527,1527,0
20230802,174400,209619488,1527,1527,1527,1527,0
20230802,174300,209619488,1527,1527,1527,1527,0
20230802,174200,209619488,1527,1527,1527,1527,0
20230802,174100,209619488,1527,1527,1527,1527,0
20230802,174000,209619488,1527,1527,1527,1527,0
20230802,173900,209619488,1527,1527,1527,1527,0
20230802,173800,209619488,1527,1527,1527,1527,0
20230802,173700,209619488,1527,1527,1527,1527,0
20230802,173600,209619488,1527,1527,1527,1527,0
20230802,173500,209619488,1527,1527,1527,1527,0
20230802,173400,209619488,1527,1527,1527,1527,0
20230802,173300,209619488,1527,1527,1527,1527,0
20230802,173200,209619488,1527,1527,1527,1527,0
20230802,173100,209619488,1527,1527,1527,1527,0
20230802,173000,209619488,1527,1527,1527,1527,0
20230802,172900,209619488,1527,1527,1527,1527,0
20230802,172800,209619488,1527,1527,1527,1527,0
20230802,172700,209619488,1527,1527,1527,1527,0
20230802,172600,209619488,1527,1527,1527,1527,0
20230802,172500,209619488,1527,1527,1527,1527,0
20230802,172400,209619488,1527,1527,1527,1527,3310
20230802,172300,209619488,1527,1527,1527,1527,0
20230802,172200,209619488,1527,1527,1527,1527,0
20230802,172100,209619488,1527,1527,1527,1527,0
20230802,172000,209619488,1527,1527,1527,1527,0
20230802,171900,209619488,1527,1527,1527,1527,0
20230802,171800,209619488,1527,1527,1527,1527,0
20230802,171700,209619488,1527,1527,1527,1527,0
20230802,171600,209619488,1527,1527,1527,1527,0
20230802,171500,209619488,1527,1527,1527,1527,0
20230802,171400,209619488,1527,1527,1527,1527,0
20230802,171300,209619488,1527,1527,1527,1527,0
20230802,171200,209619488,1527,1527,1527,1527,0
20230802,171100,209619488,1527,1527,1527,1527,0
20230802,171000,209619488,1527,1527,1527,1527,0
20230802,170900,209619488,1527,1527,1527,1527,0
20230802,170800,209619488,1527,1527,1527,1527,0
20230802,170700,209619488,1527,1527,1527,1527,0
20230802,170600,209619488,1527,1527,1527,1527,0
20230802,170500,209619488,1527,1527,1527,1527,0
20230802,170400,209619488,1527,1527,1527,1527,0
20230802,170300,209619488,1527,1527,1527,1527,0
20230802,170200,209619488,1527,1527,1527,1527,0
20230802,170100,209619488,1527,1527,1527,1527,0
20230802,170000,209619488,1527,1527,1527,1527,0
20230802,165900,209619488,1527,1527,1527,1527,0
20230802,165800,209619488,1527,1527,1527,1527,0
20230802,165700,209619488,1527,1527,1527,1527,0
20230802,165600,209619488,1527,1527,1527,1527,0
20230802,165500,209619488,1527,1527,1527,1527,0
20230802,165400,209619488,1527,1527,1527,1527,3310
20230802,165300,209619488,1527,1527,1527,1527,0
20230802,165200,209619488,1527,1527,1527,1527,0
20230802,165100,209619488,1527,1527,1527,1527,0
20230802,165000,209619488,1527,1527,1527,1527,0
20230802,164900,209619488,1527,1527,1527,1527,0
20230802,164800,209619488,1527,1527,1527,1527,0
20230802,164700,209619488,1527,1527,1527,1527,0
20230802,164600,209619488,1527,1527,1527,1527,0
20230802,164500,209619488,1527,1527,1527,1527,0
20230802,164400,209619488,1527,1527,1527,1527,0
20230802,164300,209619488,1527,1527,1527,1527,0
20230802,164200,209619488,1527,1527,1527,1527,0
20230802,164100,209619488,1527,1527,1527,1527,0
20230802,164000,209619488,1527,1527,1527,1527,0
20230802,163900,209619488,1527,1527,1527,1527,0
20230802,163800,209619488,1527,1527,1527,1527,0
20230802,163700,209619488,1527,1527,1527,1527,0
20230802,163600,209619488,1527,1527,1527,1527,0
20230802,163500,209619488,1527,1527,1527,1527,0
20230802,163400,209619488,1527,1527,1527,1527,0
20230802,163300,209619488,1527,1527,1527,1527,0
20230802,163200,209619488,1527,1527,1527,1527,0
20230802,163100,209619488,1527,1527,1527,1527,0
20230802,163000,209619488,1527,1527,1527,1527,0
20230802,162900,209619488,1527,1527,1527,1527,0
20230802,162800,209619488,1527,1527,1527,1527,0
20230802,162700,209619488,1527,1527,1527,1527,0
20230802,162600,209619488,1527,1527,1527,1527,0
20230802,162500,209619488,1527,1527,1527,1527,0
20230802,162400,209619488,1527,1527,1527,1527,3310
20230802,162300,209619488,1527,1527,1527,1527,0
20230802,162200,209619488,1527,1527,1527,1527,0
20230802,162100,209619488,1527,1527,1527,1527,0
20230802,162000,209619488,1527,1527,1527,1527,0
20230802,161900,209619488,1527,1527,1527,1527,0
20230802,161800,209619488,1527,1527,1527,1527,0
20230802,161700,209619488,1527,1527,1527,1527,0
20230802,161600,209619488,1527,1527,1527,1527,0
20230802,161500,209619488,1527,1527,1527,1527,0
20230802,161400,209619488,1527,1527,1527,1527,0
20230802,161300,209619488,1527,1527,1527,1527,0
20230802,161200,209619488,1527,1527,1527,1527,0
20230802,161100,209619488,1527,1527,1527,1527,0
20230802,161000,209619488,1527,1527,1527,1527,0
20230802,160900,209619488,1527,1527,1527,1527,0
20230802,160800,209619488,1527,1527,1527,1527,0
20230802,160700,209619488,1527,1527,1527,1527,0
20230802,160600,209619488,1527,1527,1527,1527,0
20230802,160500,209619488,1527,1527,1527,1527,0
20230802,160400,209619488,1527,1527,1527,1527,0
20230802,160300,209619488,1527,1527,1527,1527,0
20230802,160200,209619488,1527,1527,1527,1527,0
20230802,160100,209619488,1527,1527,1527,1527,0
20230802,160000,209619488,1527,1527,1527,1527,0
20230802,155900,209619488,1527,1527,1527,1527,0
20230802,155800,209619488,1527,1527,1527,1527,0
20230802,155700,209619488,1527,1527,1527,1527,0
20230802,155600,209619488,1527,1527,1527,1527,0
20230802,155500,209619488,1527,1527,1527,1527,0
20230802,155400,209619488,1527,1527,1527,1527,3310
20230802,155300,209619488,1527,1527,1527,1527,0
20230802,155200,209619488,1527,1527,1527,1527,0
20230802,155100,209619488,1527,1527,1527,1527,0
20230802,155000,209619488,1527,1527,1527,1527,0
20230802,154900,209619488,1527,1527,1527,1527,0
20230802,154800,209619488,1527,1527,1527,1527,0
20230802,154700,209619488,1527,1527,1527,1527,0
20230802,154600,209619488,1527,1527,1527,1527,0
20230802,154500,209619488,1527,1527,1527,1527,0
20230802,154400,209619488,1527,1527,1527,1527,0
20230802,154300,209619488,1527,1527,1527,1527,0
20230802,154200,209619488,1527,1527,1527,1527,0
20230802,154100,209619488,1527,1527,1527,1527,0
20230802,154000,209619488,1527,1527,1527,1527,0
20230802,153900,209619488,1527,1527,1527,1527,0
20230802,153800,209619488,1527,1527,1527,1527,0
20230802,153700,209619488,1527,1527,1527,1527,0
20230802,153600,209619488,1527,1527,1527,1527,0
20230802,153500,209619488,1527,1527,1527,1527,0
20230802,153400,209619488,1527,1527,1527,1527,0
20230802,153300,209619488,1527,1527,1527,1527,0
20230802,153200,209619488,1527,1527,1527,1527,0
20230802,153100,209619488,1527,1527,1527,1527,0
20230802,153000,209619488,1527,1527,1527,1527,3310
20230802,152900,204565118,1517,1517,1517,1517,0
20230802,152800,204565118,1517,1517,1517,1517,0
20230802,152700,204565118,1517,1517,1517,1517,0
20230802,152600,204565118,1517,1517,1517,1517,0
20230802,152500,204565118,1517,1517,1517,1517,0
20230802,152400,204565118,1517,1517,1517,1517,0
20230802,152300,204565118,1517,1517,1517,1517,0
20230802,152200,204565118,1517,1517,1517,1517,0
20230802,152100,204565118,1517,1517,1517,1517,0
20230802,152000,204565118,1517,1517,1517,1517,0
20230802,151900,204565118,1517,1517,1517,1516,359
20230802,151800,204020586,1517,1522,1522,1517,1310
20230802,151700,202033266,1517,1518,1518,1517,38
20230802,151600,201975600,1517,1522,1522,1517,8679
20230802,151500,188803666,1521,1521,1521,1521,170
20230802,151400,188545096,1521,1521,1521,1521,130
20230802,151300,188347366,1521,1521,1521,1517,729
20230802,151200,187241243,1522,1521,1522,1521,110
20230802,151100,187073825,1522,1522,1522,1522,0
20230802,151000,187073825,1522,1517,1522,1517,62
20230802,150900,186979528,1517,1517,1517,1517,0
20230802,150800,186979528,1517,1517,1517,1517,70
20230802,150700,186873338,1517,1517,1517,1517,200
20230802,150600,186569938,1517,1517,1517,1517,47
20230802,150500,186498639,1517,1517,1517,1517,96
20230802,150400,186353007,1517,1517,1517,1517,52
20230802,150300,186274123,1517,1517,1517,1516,868
20230802,150200,184957399,1522,1522,1522,1522,0
20230802,150100,184957399,1522,1522,1522,1522,0
20230802,150000,184957399,1522,1521,1522,1520,56
20230802,145900,184872236,1522,1524,1524,1522,472
20230802,145800,184153048,1524,1524,1524,1524,0
20230802,145700,184153048,1524,1526,1526,1524,1347
20230802,145600,182097882,1527,1527,1527,1527,152
20230802,145500,181865778,1527,1527,1527,1527,48
20230802,145400,181792482,1527,1529,1529,1527,736
20230802,145300,180667232,1529,1529,1529,1529,0
20230802,145200,180667232,1529,1529,1529,1529,36
20230802,145100,180612188,1529,1529,1529,1529,21
20230802,145000,180580079,1529,1529,1529,1529,100
20230802,144900,180427179,1529,1529,1529,1529,0
20230802,144800,180427179,1529,1529,1529,1529,0
20230802,144700,180427179,1529,1530,1530,1529,381
20230802,144600,179844261,1530,1530,1530,1530,10
20230802,144500,179828961,1530,1530,1530,1530,57
20230802,144400,179741751,1530,1529,1530,1529,6
20230802,144300,179732573,1529,1529,1529,1529,2
20230802,144200,179729515,1529,1529,1529,1529,1
20230802,144100,179727986,1525,1525,1525,1525,1
20230802,144000,179726461,1530,1530,1530,1530,139
20230802,143900,179513791,1534,1534,1534,1534,2
20230802,143800,179510723,1534,1534,1534,1534,2
20230802,143700,179507655,1535,1535,1535,1535,0
20230802,143600,179507655,1535,1535,1535,1535,0
20230802,143500,179507655,1535,1535,1535,1535,0
20230802,143400,179507655,1535,1535,1535,1535,0
20230802,143300,179507655,1535,1534,1535,1534,60
20230802,143200,179415559,1535,1535,1535,1535,0
20230802,143100,179415559,1535,1535,1535,1535,0
20230802,143000,179415559,1535,1535,1535,1535,113
20230802,142900,179242104,1535,1535,1535,1535,0
20230802,142800,179242104,1535,1535,1535,1535,0
20230802,142700,179242104,1535,1535,1535,1535,0
20230802,142600,179242104,1535,1535,1535,1535,0
20230802,142500,179242104,1535,1535,1535,1535,2
20230802,142400,179239034,1535,1533,1535,1533,312
20230802,142300,178760448,1534,1529,1535,1529,344
20230802,142200,178234459,1529,1529,1529,1529,0
20230802,142100,178234459,1529,1529,1529,1529,0
20230802,142000,178234459,1529,1529,1529,1529,0
20230802,141900,178234459,1529,1529,1529,1529,10
20230802,141800,178219169,1530,1534,1534,1530,7998
20230802,141700,165956539,1534,1534,1534,1534,2
20230802,141600,165953471,1534,1534,1534,1534,34
20230802,141500,165901315,1534,1534,1534,1534,33
20230802,141400,165850693,1534,1534,1534,1534,323
20230802,141300,165355211,1533,1533,1533,1533,11
20230802,141200,165338348,1530,1530,1530,1530,0
20230802,141100,165338348,1530,1530,1530,1530,4
20230802,141000,165332228,1530,1530,1530,1530,1
20230802,140900,165330698,1528,1525,1528,1525,82
20230802,140800,165205630,1525,1525,1525,1525,83
20230802,140700,165079055,1525,1526,1526,1525,1561
20230802,140600,162698528,1528,1528,1528,1528,0
20230802,140500,162698528,1528,1528,1528,1528,0
20230802,140400,162698528,1528,1528,1528,1528,0
20230802,140300,162698528,1528,1528,1528,1528,0
20230802,140200,162698528,1528,1528,1528,1528,0
20230802,140100,162698528,1528,1528,1528,1528,1
20230802,140000,162697000,1523,1523,1523,1523,0
20230802,135900,162697000,1523,1523,1523,1523,0
20230802,135800,162697000,1523,1523,1523,1523,0
20230802,135700,162697000,1523,1523,1523,1523,0
20230802,135600,162697000,1523,1523,1523,1523,22
20230802,135500,162663494,1524,1524,1524,1524,0
20230802,135400,162663494,1524,1523,1524,1523,125
20230802,135300,162473050,1523,1524,1526,1523,487
20230802,135200,161730672,1524,1524,1524,1524,1063
20230802,135100,160110660,1524,1524,1524,1524,0
20230802,135000,160110660,1524,1524,1524,1524,0
20230802,134900,160110660,1524,1524,1524,1524,0
20230802,134800,160110660,1524,1524,1524,1524,11
20230802,134700,160093896,1524,1524,1524,1524,0
20230802,134600,160093896,1524,1524,1524,1524,0
20230802,134500,160093896,1524,1524,1524,1524,1
20230802,134400,160092372,1517,1517,1517,1517,66
20230802,134300,159992250,1519,1519,1519,1519,60
20230802,134200,159901110,1521,1521,1521,1521,32
20230802,134100,159852438,1522,1522,1522,1522,153
20230802,134000,159619572,1533,1527,1533,1526,20
20230802,133900,159589033,1529,1529,1529,1528,198
20230802,133800,159286292,1529,1529,1529,1529,337
20230802,133700,158771019,1530,1530,1530,1530,300
20230802,133600,158312019,1530,1530,1530,1530,70
20230802,133500,158204919,1531,1531,1531,1531,101
20230802,133400,158050288,1522,1522,1522,1522,0
20230802,133300,158050288,1522,1522,1522,1522,2
20230802,133200,158047244,1543,1521,1543,1521,374
20230802,133100,157477391,1519,1519,1519,1519,0
20230802,133000,157477391,1519,1519,1519,1519,55
20230802,132900,157393846,1519,1519,1519,1519,0
20230802,132800,157393846,1519,1519,1519,1519,0
20230802,132700,157393846,1519,1519,1519,1519,114
20230802,132600,157220680,1517,1517,1517,1517,0
20230802,132500,157220680,1517,1517,1517,1517,9
20230802,132400,157207027,1519,1518,1519,1517,18
20230802,132300,157179717,1517,1517,1517,1517,242
20230802,132200,156812603,1517,1517,1517,1517,0
20230802,132100,156812603,1517,1515,1517,1515,99
20230802,132000,156662616,1519,1515,1519,1515,2026
20230802,131900,153593222,1515,1517,1517,1515,791
20230802,131800,152394099,1519,1519,1519,1519,0
20230802,131700,152394099,1519,1519,1519,1519,3
20230802,131600,152389542,1519,1519,1519,1519,70
20230802,131500,152283212,1517,1517,1517,1517,984
20230802,131400,150790484,1520,1520,1520,1520,0
20230802,131300,150790484,1520,1521,1521,1520,2847
20230802,131200,146462933,1523,1529,1529,1523,3819
20230802,131100,140626910,1529,1532,1532,1529,2618
20230802,131000,136620352,1532,1534,1534,1532,2506
20230802,130900,132776582,1535,1534,1535,1534,22
20230802,130800,132742833,1535,1535,1535,1535,445
20230802,130700,132059758,1536,1536,1536,1536,164
20230802,130600,131807854,1536,1536,1536,1536,63
20230802,130500,131711086,1536,1536,1536,1536,0
20230802,130400,131711086,1536,1536,1536,1536,22
20230802,130300,131677294,1537,1535,1537,1535,178
20230802,130200,131403752,1535,1535,1535,1535,0
20230802,130100,131403752,1535,1535,1535,1535,0
20230802,130000,131403752,1535,1535,1535,1535,0
20230802,125900,131403752,1535,1535,1535,1535,0
20230802,125800,131403752,1535,1535,1535,1535,5
20230802,125700,131396077,1535,1535,1535,1535,0
20230802,125600,131396077,1535,1535,1535,1535,0
20230802,125500,131396077,1535,1535,1535,1535,290
20230802,125400,130950927,1535,1535,1535,1535,0
20230802,125300,130950927,1535,1535,1535,1535,23
20230802,125200,130915622,1535,1535,1535,1535,1
20230802,125100,130914087,1534,1534,1534,1534,0
20230802,125000,130914087,1534,1534,1534,1534,431
20230802,124900,130252933,1534,1534,1534,1534,0
20230802,124800,130252933,1534,1534,1534,1534,269
20230802,124700,129840287,1535,1535,1535,1535,0
20230802,124600,129840287,1535,1535,1535,1535,50
20230802,124500,129763537,1534,1534,1534,1534,0
20230802,124400,129763537,1534,1534,1534,1534,0
20230802,124300,129763537,1534,1534,1534,1534,0
20230802,124200,129763537,1534,1537,1537,1534,1116
20230802,124100,128051000,1537,1538,1538,1537,1050
20230802,124000,126437100,1538,1538,1538,1538,4
20230802,123900,126430948,1538,1538,1538,1538,2
20230802,123800,126427872,1538,1538,1538,1538,311
20230802,123700,125949554,1539,1539,1539,1539,53
20230802,123600,125867987,1539,1539,1539,1539,2
20230802,123500,125864909,1540,1540,1540,1540,0
20230802,123400,125864909,1540,1540,1540,1539,463
20230802,123300,125151919,1541,1542,1542,1541,771
20230802,123200,123963703,1543,1544,1544,1543,1447
20230802,123100,121730783,1545,1547,1547,1545,1449
20230802,123000,119491770,1548,1549,1549,1548,11
20230802,122900,119474738,1548,1548,1548,1548,0
20230802,122800,119474738,1548,1548,1548,1548,0
20230802,122700,119474738,1548,1548,1548,1548,0
20230802,122600,119474738,1548,1548,1548,1548,0
20230802,122500,119474738,1548,1548,1548,1548,209
20230802,122400,119151206,1550,1550,1550,1550,1
20230802,122300,119149656,1549,1549,1549,1549,0
20230802,122200,119149656,1549,1549,1549,1549,0
20230802,122100,119149656,1549,1549,1549,1549,64
20230802,122000,119050520,1550,1550,1550,1550,9
20230802,121900,119036570,1550,1549,1550,1549,1307
20230802,121800,117010735,1549,1549,1549,1549,0
20230802,121700,117010735,1549,1549,1549,1549,0
20230802,121600,117010735,1549,1549,1549,1549,0
20230802,121500,117010735,1549,1549,1549,1549,100
20230802,121400,116855835,1546,1546,1549,1546,10
20230802,121300,116840372,1546,1547,1547,1546,1549
20230802,121200,114444186,1549,1550,1550,1548,2211
20230802,121100,111021306,1550,1550,1550,1550,121
20230802,121000,110833756,1550,1550,1550,1550,50
20230802,120900,110756256,1550,1550,1550,1550,0
20230802,120800,110756256,1550,1550,1550,1550,3
20230802,120700,110751606,1550,1550,1550,1550,0
20230802,120600,110751606,1550,1550,1550,1550,10
20230802,120500,110736106,1548,1548,1548,1548,0
20230802,120400,110736106,1548,1549,1549,1548,49
20230802,120300,110660218,1549,1549,1549,1549,20
20230802,120200,110629238,1550,1550,1550,1550,0
20230802,120100,110629238,1550,1550,1550,1550,0
20230802,120000,110629238,1550,1550,1550,1550,1968
20230802,115900,107578838,1551,1551,1551,1551,218
20230802,115800,107240720,1552,1552,1552,1552,0
20230802,115700,107240720,1552,1552,1552,1552,0
20230802,115600,107240720,1552,1552,1552,1552,0
20230802,115500,107240720,1552,1549,1552,1549,48
20230802,115400,107166320,1548,1548,1548,1548,0
20230802,115300,107166320,1548,1549,1549,1548,256
20230802,115200,106770019,1550,1549,1550,1548,1515
20230802,115100,104424720,1550,1550,1550,1550,16
20230802,115000,104399920,1548,1549,1549,1548,666
20230802,114900,103368310,1549,1549,1549,1549,31
20230802,114800,103320291,1549,1548,1549,1548,92
20230802,114700,103177865,1547,1548,1548,1547,68
20230802,114600,103072604,1548,1548,1548,1548,134
20230802,114500,102865172,1550,1550,1550,1550,0
20230802,114400,102865172,1550,1550,1550,1550,0
20230802,114300,102865172,1550,1546,1550,1543,1053
20230802,114200,101239226,1545,1544,1545,1544,40
20230802,114100,101177459,1546,1546,1546,1545,206
20230802,114000,100859058,1560,1560,1560,1560,5
20230802,113900,100851258,1563,1545,1563,1544,1911
20230802,113800,97883767,1545,1546,1546,1545,288
20230802,113700,97438553,1546,1547,1547,1546,192
20230802,113600,97141561,1548,1552,1552,1548,50
20230802,113500,97064041,1552,1552,1552,1552,0
20230802,113400,97064041,1552,1552,1552,1552,0
20230802,113300,97064041,1552,1552,1552,1552,0
20230802,113200,97064041,1552,1552,1552,1552,0
20230802,113100,97064041,1552,1552,1552,1552,1
20230802,113000,97062489,1546,1546,1546,1546,27
20230802,112900,97020747,1552,1545,1552,1545,2
20230802,112800,97017650,1545,1546,1546,1545,500
20230802,112700,96245139,1546,1546,1546,1546,30
20230802,112600,96198759,1547,1546,1547,1546,506
20230802,112500,95416481,1546,1547,1547,1546,6
20230802,112400,95407200,1549,1553,1553,1549,1104
20230802,112300,93696719,1553,1553,1553,1553,125
20230802,112200,93502594,1553,1554,1554,1553,153
20230802,112100,93264837,1554,1554,1554,1554,0
20230802,112000,93264837,1554,1554,1554,1554,0
20230802,111900,93264837,1554,1554,1554,1554,6
20230802,111800,93255513,1553,1553,1553,1553,0
20230802,111700,93255513,1553,1553,1553,1553,141
20230802,111600,93036540,1553,1553,1553,1553,117
20230802,111500,92854839,1553,1553,1554,1551,1465
20230802,111400,90582215,1554,1556,1559,1554,1524
20230802,111300,88212421,1560,1560,1560,1560,161
20230802,111200,87961261,1561,1555,1561,1555,5
20230802,111100,87953473,1555,1555,1555,1555,0
20230802,111000,87953473,1555,1555,1555,1555,204
20230802,110900,87636253,1556,1556,1556,1556,564
20230802,110800,86758669,1556,1558,1558,1556,854
20230802,110700,85428297,1562,1562,1562,1562,0
20230802,110600,85428297,1562,1562,1562,1562,80
20230802,110500,85303337,1560,1560,1560,1560,0
20230802,110400,85303337,1560,1560,1560,1560,298
20230802,110300,84838457,1561,1561,1561,1561,11
20230802,110200,84821286,1562,1563,1563,1562,65
20230802,110100,84719755,1562,1563,1563,1562,535
20230802,110000,83883999,1563,1563,1566,1563,445
20230802,105900,83187180,1562,1562,1562,1561,61
20230802,105800,83091948,1561,1561,1561,1561,17
20230802,105700,83065411,1560,1563,1563,1560,141
20230802,105600,82845381,1564,1566,1566,1564,181
20230802,105500,82562121,1565,1574,1574,1565,2923
20230802,105400,77977099,1575,1578,1578,1575,1247
20230802,105300,76011307,1578,1578,1578,1578,10
20230802,105200,75995527,1578,1578,1578,1578,41
20230802,105100,75930829,1580,1580,1580,1579,851
20230802,105000,74586279,1580,1580,1580,1580,521
20230802,104900,73763099,1580,1580,1580,1580,13
20230802,104800,73742559,1581,1581,1581,1581,0
20230802,104700,73742559,1581,1581,1581,1581,0
20230802,104600,73742559,1581,1581,1581,1581,0
20230802,104500,73742559,1581,1581,1581,1580,22
20230802,104400,73707797,1581,1581,1581,1581,728
20230802,104300,72556829,1581,1581,1581,1581,3
20230802,104200,72552086,1583,1581,1583,1581,1001
20230802,104100,70969503,1581,1581,1581,1581,0
20230802,104000,70969503,1581,1581,1581,1581,0
20230802,103900,70969503,1581,1581,1581,1581,9
20230802,103800,70955274,1580,1580,1580,1580,110
20230802,103700,70781474,1580,1581,1581,1580,731
20230802,103600,69626474,1580,1585,1585,1580,1276
20230802,103500,67608519,1585,1585,1585,1585,0
20230802,103400,67608519,1585,1585,1585,1585,101
20230802,103300,67448434,1585,1585,1585,1585,5
20230802,103200,67440509,1585,1584,1585,1584,11
20230802,103100,67423076,1584,1585,1585,1584,762
20230802,103000,66215958,1585,1585,1585,1585,1
20230802,102900,66214373,1585,1589,1589,1585,908
20230802,102800,64773105,1590,1589,1590,1589,106
20230802,102700,64604629,1589,1590,1590,1588,644
20230802,102600,63581311,1590,1589,1591,1589,1107
20230802,102500,61820753,1588,1586,1588,1586,1996
20230802,102400,58651640,1585,1584,1586,1584,384
20230802,102300,58043032,1583,1580,1584,1580,1533
20230802,102200,55620027,1579,1579,1579,1578,496
20230802,102100,54836845,1579,1578,1579,1578,134
20230802,102000,54625378,1578,1578,1578,1578,10
20230802,101900,54609598,1577,1575,1577,1575,354
20230802,101800,54051713,1576,1575,1576,1575,52
20230802,101700,53969803,1575,1574,1575,1574,1041
20230802,101600,52330268,1573,1573,1573,1573,36
20230802,101500,52273640,1573,1573,1574,1573,1060
20230802,101400,50606250,1574,1573,1574,1573,122
20230802,101300,50414317,1573,1572,1573,1572,101
20230802,101200,50255494,1573,1573,1573,1573,11
20230802,101100,50238191,1573,1573,1573,1573,0
20230802,101000,50238191,1573,1571,1573,1571,127
20230802,100900,50038444,1573,1572,1573,1572,133
20230802,100800,49829236,1573,1572,1573,1572,200
20230802,100700,49514709,1571,1572,1572,1571,147
20230802,100600,49283643,1571,1571,1572,1570,357
20230802,100500,48722699,1571,1571,1571,1570,11
20230802,100400,48705425,1570,1570,1570,1569,81
20230802,100300,48578262,1570,1570,1570,1570,116
20230802,100200,48396142,1570,1570,1570,1570,0
20230802,100100,48396142,1570,1570,1570,1570,0
20230802,100000,48396142,1570,1570,1570,1570,0
20230802,095900,48396142,1570,1568,1570,1568,38
20230802,095800,48336556,1570,1568,1570,1568,369
20230802,095700,47757956,1568,1568,1570,1568,653
20230802,095600,46733080,1569,1568,1569,1568,233
20230802,095500,46367525,1569,1568,1569,1568,52
20230802,095400,46285982,1570,1568,1570,1568,557
20230802,095300,45411494,1570,1568,1570,1568,688
20230802,095200,44332348,1569,1568,1569,1568,88
20230802,095100,44194359,1568,1568,1568,1568,15
20230802,095000,44170839,1569,1561,1569,1561,2212
20230802,094900,40701691,1562,1562,1562,1562,0
20230802,094800,40701691,1562,1559,1562,1559,2490
20230802,094700,36814380,1556,1556,1556,1556,134
20230802,094600,36605876,1560,1559,1560,1559,666
20230802,094500,35566920,1560,1559,1560,1559,104
20230802,094400,35404715,1560,1560,1560,1560,0
20230802,094300,35404715,1560,1558,1560,1558,963
20230802,094200,33904153,1555,1555,1555,1555,7
20230802,094100,33893268,1553,1553,1553,1553,0
20230802,094000,33893268,1553,1553,1553,1553,0
20230802,093900,33893268,1553,1556,1556,1553,29
20230802,093800,33848171,1553,1557,1558,1553,652
20230802,093700,32833305,1558,1559,1559,1558,146
20230802,093600,32605836,1553,1553,1553,1553,120
20230802,093500,32419476,1560,1560,1560,1560,294
20230802,093400,31960836,1562,1560,1562,1560,21
20230802,093300,31928042,1562,1558,1562,1558,128
20230802,093200,31728334,1558,1558,1558,1558,1
20230802,093100,31726776,1552,1559,1560,1552,332
20230802,093000,31211204,1560,1552,1560,1551,1092
20230802,092900,29514908,1552,1552,1552,1552,1
20230802,092800,29513356,1552,1552,1552,1551,1138
20230802,092700,27747699,1559,1551,1559,1551,2
20230802,092600,27744589,1551,1550,1551,1550,129
20230802,092500,27544520,1551,1551,1551,1551,96
20230802,092400,27395624,1551,1551,1551,1551,2101
20230802,092300,24136973,1562,1562,1562,1562,0
20230802,092200,24136973,1562,1562,1562,1562,0
20230802,092100,24136973,1562,1562,1562,1562,51
20230802,092000,24057311,1562,1562,1562,1562,125
20230802,091900,23862061,1551,1556,1556,1551,1975
20230802,091800,20797354,1566,1566,1566,1566,0
20230802,091700,20797354,1566,1566,1566,1566,0
20230802,091600,20797354,1566,1565,1566,1565,30
20230802,091500,20750385,1567,1567,1567,1567,321
20230802,091400,20247378,1567,1567,1567,1567,1
20230802,091300,20245811,1567,1567,1567,1567,109
20230802,091200,20075008,1569,1568,1569,1568,100
20230802,091100,19918136,1569,1568,1569,1568,7739
20230802,091000,7775676,1569,1563,1569,1563,975
20230802,090900,6249571,1549,1544,1549,1544,1131
20230802,090800,4498724,1544,1544,1544,1544,94
20230802,090700,4353588,1544,1544,1548,1544,56
20230802,090600,4267104,1544,1544,1544,1544,559
20230802,090500,3404008,1548,1548,1548,1548,0
20230802,090400,3404008,1548,1548,1548,1548,4
20230802,090300,3397816,1549,1545,1549,1545,67
20230802,090200,3294197,1545,1549,1549,1545,240
20230802,090100,2923005,1549,1545,1549,1545,958
20230802,090000,1440065,1546,1549,1549,1545,930