stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,191700,356458339,1550,1550,1550,1550,4876
20230802,191600,356458339,1550,1550,1550,1550,0
20230802,191500,356458339,1550,1550,1550,1550,0
20230802,191400,356458339,1550,1550,1550,1550,0
20230802,191300,356458339,1550,1550,1550,1550,0
20230802,191200,356458339,1550,1550,1550,1550,0
20230802,191100,356458339,1550,1550,1550,1550,0
20230802,191000,356458339,1550,1550,1550,1550,0
20230802,190900,356458339,1550,1550,1550,1550,0
20230802,190800,356458339,1550,1550,1550,1550,0
20230802,190700,356458339,1550,1550,1550,1550,0
20230802,190600,356458339,1550,1550,1550,1550,0
20230802,190500,356458339,1550,1550,1550,1550,0
20230802,190400,356458339,1550,1550,1550,1550,0
20230802,190300,356458339,1550,1550,1550,1550,0
20230802,190200,356458339,1550,1550,1550,1550,0
20230802,190100,356458339,1550,1550,1550,1550,0
20230802,190000,356458339,1550,1550,1550,1550,0
20230802,185900,356458339,1550,1550,1550,1550,0
20230802,185800,356458339,1550,1550,1550,1550,0
20230802,185700,356458339,1550,1550,1550,1550,0
20230802,185600,356458339,1550,1550,1550,1550,0
20230802,185500,356458339,1550,1550,1550,1550,0
20230802,185400,356458339,1550,1550,1550,1550,0
20230802,185300,356458339,1550,1550,1550,1550,0
20230802,185200,356458339,1550,1550,1550,1550,0
20230802,185100,356458339,1550,1550,1550,1550,0
20230802,185000,356458339,1550,1550,1550,1550,0
20230802,184900,356458339,1550,1550,1550,1550,0
20230802,184800,356458339,1550,1550,1550,1550,0
20230802,184700,356458339,1550,1550,1550,1550,4876
20230802,184600,356458339,1550,1550,1550,1550,0
20230802,184500,356458339,1550,1550,1550,1550,0
20230802,184400,356458339,1550,1550,1550,1550,0
20230802,184300,356458339,1550,1550,1550,1550,0
20230802,184200,356458339,1550,1550,1550,1550,0
20230802,184100,356458339,1550,1550,1550,1550,0
20230802,184000,356458339,1550,1550,1550,1550,0
20230802,183900,356458339,1550,1550,1550,1550,0
20230802,183800,356458339,1550,1550,1550,1550,0
20230802,183700,356458339,1550,1550,1550,1550,0
20230802,183600,356458339,1550,1550,1550,1550,0
20230802,183500,356458339,1550,1550,1550,1550,0
20230802,183400,356458339,1550,1550,1550,1550,0
20230802,183300,356458339,1550,1550,1550,1550,0
20230802,183200,356458339,1550,1550,1550,1550,0
20230802,183100,356458339,1550,1550,1550,1550,0
20230802,183000,356458339,1550,1550,1550,1550,0
20230802,182900,356458339,1550,1550,1550,1550,0
20230802,182800,356458339,1550,1550,1550,1550,0
20230802,182700,356458339,1550,1550,1550,1550,0
20230802,182600,356458339,1550,1550,1550,1550,0
20230802,182500,356458339,1550,1550,1550,1550,0
20230802,182400,356458339,1550,1550,1550,1550,0
20230802,182300,356458339,1550,1550,1550,1550,0
20230802,182200,356458339,1550,1550,1550,1550,0
20230802,182100,356458339,1550,1550,1550,1550,0
20230802,182000,356458339,1550,1550,1550,1550,0
20230802,181900,356458339,1550,1550,1550,1550,0
20230802,181800,356458339,1550,1550,1550,1550,0
20230802,181700,356458339,1550,1550,1550,1550,4876
20230802,181600,356458339,1550,1550,1550,1550,0
20230802,181500,356458339,1550,1550,1550,1550,0
20230802,181400,356458339,1550,1550,1550,1550,0
20230802,181300,356458339,1550,1550,1550,1550,0
20230802,181200,356458339,1550,1550,1550,1550,0
20230802,181100,356458339,1550,1550,1550,1550,0
20230802,181000,356458339,1550,1550,1550,1550,0
20230802,180900,356458339,1550,1550,1550,1550,0
20230802,180800,356458339,1550,1550,1550,1550,0
20230802,180700,356458339,1550,1550,1550,1550,0
20230802,180600,356458339,1550,1550,1550,1550,0
20230802,180500,356458339,1550,1550,1550,1550,0
20230802,180400,356458339,1550,1550,1550,1550,0
20230802,180300,356458339,1550,1550,1550,1550,0
20230802,180200,356458339,1550,1550,1550,1550,0
20230802,180100,356458339,1550,1550,1550,1550,0
20230802,180000,356458339,1550,1550,1550,1550,0
20230802,175900,356458339,1550,1550,1550,1550,0
20230802,175800,356458339,1550,1550,1550,1550,0
20230802,175700,356458339,1550,1550,1550,1550,0
20230802,175600,356458339,1550,1550,1550,1550,0
20230802,175500,356458339,1550,1550,1550,1550,0
20230802,175400,356458339,1550,1550,1550,1550,0
20230802,175300,356458339,1550,1550,1550,1550,0
20230802,175200,356458339,1550,1550,1550,1550,0
20230802,175100,356458339,1550,1550,1550,1550,0
20230802,175000,356458339,1550,1550,1550,1550,0
20230802,174900,356458339,1550,1550,1550,1550,0
20230802,174800,356458339,1550,1550,1550,1550,0
20230802,174700,356458339,1550,1550,1550,1550,4876
20230802,174600,356458339,1550,1550,1550,1550,0
20230802,174500,356458339,1550,1550,1550,1550,0
20230802,174400,356458339,1550,1550,1550,1550,0
20230802,174300,356458339,1550,1550,1550,1550,0
20230802,174200,356458339,1550,1550,1550,1550,0
20230802,174100,356458339,1550,1550,1550,1550,0
20230802,174000,356458339,1550,1550,1550,1550,0
20230802,173900,356458339,1550,1550,1550,1550,0
20230802,173800,356458339,1550,1550,1550,1550,0
20230802,173700,356458339,1550,1550,1550,1550,0
20230802,173600,356458339,1550,1550,1550,1550,0
20230802,173500,356458339,1550,1550,1550,1550,0
20230802,173400,356458339,1550,1550,1550,1550,0
20230802,173300,356458339,1550,1550,1550,1550,0
20230802,173200,356458339,1550,1550,1550,1550,0
20230802,173100,356458339,1550,1550,1550,1550,0
20230802,173000,356458339,1550,1550,1550,1550,0
20230802,172900,356458339,1550,1550,1550,1550,0
20230802,172800,356458339,1550,1550,1550,1550,0
20230802,172700,356458339,1550,1550,1550,1550,0
20230802,172600,356458339,1550,1550,1550,1550,0
20230802,172500,356458339,1550,1550,1550,1550,0
20230802,172400,356458339,1550,1550,1550,1550,0
20230802,172300,356458339,1550,1550,1550,1550,0
20230802,172200,356458339,1550,1550,1550,1550,0
20230802,172100,356458339,1550,1550,1550,1550,0
20230802,172000,356458339,1550,1550,1550,1550,0
20230802,171900,356458339,1550,1550,1550,1550,0
20230802,171800,356458339,1550,1550,1550,1550,0
20230802,171700,356458339,1550,1550,1550,1550,4876
20230802,171600,356458339,1550,1550,1550,1550,0
20230802,171500,356458339,1550,1550,1550,1550,0
20230802,171400,356458339,1550,1550,1550,1550,0
20230802,171300,356458339,1550,1550,1550,1550,0
20230802,171200,356458339,1550,1550,1550,1550,0
20230802,171100,356458339,1550,1550,1550,1550,0
20230802,171000,356458339,1550,1550,1550,1550,0
20230802,170900,356458339,1550,1550,1550,1550,0
20230802,170800,356458339,1550,1550,1550,1550,0
20230802,170700,356458339,1550,1550,1550,1550,0
20230802,170600,356458339,1550,1550,1550,1550,0
20230802,170500,356458339,1550,1550,1550,1550,0
20230802,170400,356458339,1550,1550,1550,1550,0
20230802,170300,356458339,1550,1550,1550,1550,0
20230802,170200,356458339,1550,1550,1550,1550,0
20230802,170100,356458339,1550,1550,1550,1550,0
20230802,170000,356458339,1550,1550,1550,1550,0
20230802,165900,356458339,1550,1550,1550,1550,0
20230802,165800,356458339,1550,1550,1550,1550,0
20230802,165700,356458339,1550,1550,1550,1550,0
20230802,165600,356458339,1550,1550,1550,1550,0
20230802,165500,356458339,1550,1550,1550,1550,0
20230802,165400,356458339,1550,1550,1550,1550,0
20230802,165300,356458339,1550,1550,1550,1550,0
20230802,165200,356458339,1550,1550,1550,1550,0
20230802,165100,356458339,1550,1550,1550,1550,0
20230802,165000,356458339,1550,1550,1550,1550,0
20230802,164900,356458339,1550,1550,1550,1550,0
20230802,164800,356458339,1550,1550,1550,1550,0
20230802,164700,356458339,1550,1550,1550,1550,4876
20230802,164600,356458339,1550,1550,1550,1550,0
20230802,164500,356458339,1550,1550,1550,1550,0
20230802,164400,356458339,1550,1550,1550,1550,0
20230802,164300,356458339,1550,1550,1550,1550,0
20230802,164200,356458339,1550,1550,1550,1550,0
20230802,164100,356458339,1550,1550,1550,1550,0
20230802,164000,356458339,1550,1550,1550,1550,0
20230802,163900,356458339,1550,1550,1550,1550,0
20230802,163800,356458339,1550,1550,1550,1550,0
20230802,163700,356458339,1550,1550,1550,1550,0
20230802,163600,356458339,1550,1550,1550,1550,0
20230802,163500,356458339,1550,1550,1550,1550,0
20230802,163400,356458339,1550,1550,1550,1550,0
20230802,163300,356458339,1550,1550,1550,1550,0
20230802,163200,356458339,1550,1550,1550,1550,0
20230802,163100,356458339,1550,1550,1550,1550,0
20230802,163000,356458339,1550,1550,1550,1550,0
20230802,162900,356458339,1550,1550,1550,1550,0
20230802,162800,356458339,1550,1550,1550,1550,0
20230802,162700,356458339,1550,1550,1550,1550,0
20230802,162600,356458339,1550,1550,1550,1550,0
20230802,162500,356458339,1550,1550,1550,1550,0
20230802,162400,356458339,1550,1550,1550,1550,0
20230802,162300,356458339,1550,1550,1550,1550,0
20230802,162200,356458339,1550,1550,1550,1550,0
20230802,162100,356458339,1550,1550,1550,1550,0
20230802,162000,356458339,1550,1550,1550,1550,0
20230802,161900,356458339,1550,1550,1550,1550,0
20230802,161800,356458339,1550,1550,1550,1550,0
20230802,161700,356458339,1550,1550,1550,1550,4876
20230802,161600,356458339,1550,1550,1550,1550,0
20230802,161500,356458339,1550,1550,1550,1550,0
20230802,161400,356458339,1550,1550,1550,1550,0
20230802,161300,356458339,1550,1550,1550,1550,0
20230802,161200,356458339,1550,1550,1550,1550,0
20230802,161100,356458339,1550,1550,1550,1550,0
20230802,161000,356458339,1550,1550,1550,1550,0
20230802,160900,356458339,1550,1550,1550,1550,0
20230802,160800,356458339,1550,1550,1550,1550,0
20230802,160700,356458339,1550,1550,1550,1550,0
20230802,160600,356458339,1550,1550,1550,1550,0
20230802,160500,356458339,1550,1550,1550,1550,0
20230802,160400,356458339,1550,1550,1550,1550,0
20230802,160300,356458339,1550,1550,1550,1550,0
20230802,160200,356458339,1550,1550,1550,1550,0
20230802,160100,356458339,1550,1550,1550,1550,0
20230802,160000,356458339,1550,1550,1550,1550,0
20230802,155900,356458339,1550,1550,1550,1550,0
20230802,155800,356458339,1550,1550,1550,1550,0
20230802,155700,356458339,1550,1550,1550,1550,0
20230802,155600,356458339,1550,1550,1550,1550,0
20230802,155500,356458339,1550,1550,1550,1550,0
20230802,155400,356458339,1550,1550,1550,1550,0
20230802,155300,356458339,1550,1550,1550,1550,0
20230802,155200,356458339,1550,1550,1550,1550,0
20230802,155100,356458339,1550,1550,1550,1550,0
20230802,155000,356458339,1550,1550,1550,1550,0
20230802,154900,356458339,1550,1550,1550,1550,0
20230802,154800,356458339,1550,1550,1550,1550,0
20230802,154700,356458339,1550,1550,1550,1550,4876
20230802,154600,356458339,1550,1550,1550,1550,0
20230802,154500,356458339,1550,1550,1550,1550,0
20230802,154400,356458339,1550,1550,1550,1550,0
20230802,154300,356458339,1550,1550,1550,1550,0
20230802,154200,356458339,1550,1550,1550,1550,0
20230802,154100,356458339,1550,1550,1550,1550,0
20230802,154000,356458339,1550,1550,1550,1550,0
20230802,153900,356458339,1550,1550,1550,1550,0
20230802,153800,356458339,1550,1550,1550,1550,0
20230802,153700,356458339,1550,1550,1550,1550,0
20230802,153600,356458339,1550,1550,1550,1550,0
20230802,153500,356458339,1550,1550,1550,1550,0
20230802,153400,356458339,1550,1550,1550,1550,0
20230802,153300,356458339,1550,1550,1550,1550,0
20230802,153200,356458339,1550,1550,1550,1550,0
20230802,153100,356458339,1550,1550,1550,1550,0
20230802,153000,356458339,1550,1550,1550,1550,4876
20230802,152900,348900539,1546,1546,1546,1546,0
20230802,152800,348900539,1546,1546,1546,1546,0
20230802,152700,348900539,1546,1546,1546,1546,0
20230802,152600,348900539,1546,1546,1546,1546,0
20230802,152500,348900539,1546,1546,1546,1546,0
20230802,152400,348900539,1546,1546,1546,1546,0
20230802,152300,348900539,1546,1546,1546,1546,0
20230802,152200,348900539,1546,1546,1546,1546,0
20230802,152100,348900539,1546,1546,1546,1546,0
20230802,152000,348900539,1546,1546,1546,1546,0
20230802,151900,348900539,1546,1540,1546,1538,2050
20230802,151800,345735115,1540,1546,1546,1540,228
20230802,151700,345383760,1540,1540,1546,1538,2404
20230802,151600,341680758,1540,1540,1541,1539,605
20230802,151500,340749070,1540,1538,1541,1538,542
20230802,151400,339914613,1539,1542,1542,1538,1919
20230802,151300,336955929,1542,1542,1543,1542,68
20230802,151200,336851068,1543,1542,1544,1542,266
20230802,151100,336440638,1543,1543,1543,1542,299
20230802,151000,335979314,1543,1542,1543,1541,344
20230802,150900,335448889,1542,1541,1542,1541,738
20230802,150800,334310926,1541,1542,1542,1541,62
20230802,150700,334215376,1541,1541,1542,1541,68
20230802,150600,334110580,1541,1541,1542,1541,67
20230802,150500,334007328,1542,1540,1542,1540,50
20230802,150400,333930289,1540,1540,1540,1540,32
20230802,150300,333881009,1542,1542,1542,1540,49
20230802,150200,333805498,1540,1538,1540,1538,1125
20230802,150100,332073436,1538,1541,1542,1537,2829
20230802,150000,327723190,1542,1542,1542,1541,1355
20230802,145900,325633782,1542,1542,1542,1541,54
20230802,145800,325550559,1542,1537,1542,1537,2619
20230802,145700,321515706,1540,1539,1540,1537,1590
20230802,145600,319067162,1540,1537,1540,1537,427
20230802,145500,318410096,1538,1538,1540,1538,388
20230802,145400,317812979,1536,1537,1538,1536,3578
20230802,145300,312313465,1541,1537,1541,1537,159
20230802,145200,312068732,1539,1537,1539,1537,201
20230802,145100,311759492,1537,1537,1537,1537,6177
20230802,145000,302265443,1539,1538,1539,1538,2
20230802,144900,302262366,1539,1540,1540,1537,1063
20230802,144800,300627655,1540,1537,1540,1537,257
20230802,144700,300232396,1538,1538,1538,1538,1
20230802,144600,300230858,1537,1538,1538,1537,27
20230802,144500,300189358,1543,1543,1543,1543,12
20230802,144400,300170842,1537,1538,1538,1537,544
20230802,144300,299334214,1538,1537,1538,1537,148
20230802,144200,299106634,1543,1543,1543,1543,0
20230802,144100,299106634,1543,1542,1543,1537,190
20230802,144000,298814280,1539,1538,1539,1538,110
20230802,143900,298645012,1538,1539,1540,1538,54
20230802,143800,298561918,1538,1537,1538,1537,132
20230802,143700,298358946,1543,1537,1543,1537,250
20230802,143600,297974341,1537,1537,1543,1537,116
20230802,143500,297796037,1537,1536,1537,1536,40
20230802,143400,297734587,1536,1536,1536,1536,14
20230802,143300,297713083,1543,1543,1543,1537,158
20230802,143200,297470017,1543,1537,1543,1537,380
20230802,143100,296885393,1537,1537,1537,1537,36
20230802,143000,296830061,1541,1538,1541,1538,341
20230802,142900,296305335,1537,1542,1542,1537,45
20230802,142800,296236165,1539,1538,1539,1538,156
20230802,142700,295996125,1543,1536,1543,1536,247
20230802,142600,295616716,1536,1534,1536,1534,86
20230802,142500,295484765,1534,1538,1538,1534,1263
20230802,142400,293544255,1539,1540,1540,1539,7
20230802,142300,293533479,1539,1540,1540,1539,5
20230802,142200,293525780,1543,1543,1543,1543,1
20230802,142100,293524237,1537,1542,1543,1537,474
20230802,142000,292793547,1542,1539,1542,1539,49
20230802,141900,292718121,1539,1538,1539,1538,92
20230802,141800,292576537,1538,1540,1540,1537,1126
20230802,141700,290842819,1538,1536,1538,1536,202
20230802,141600,290532350,1534,1535,1536,1534,2227
20230802,141500,287113907,1535,1537,1537,1535,2097
20230802,141400,283892980,1540,1539,1540,1536,5637
20230802,141300,275224030,1538,1539,1539,1538,147
20230802,141200,274997844,1538,1538,1538,1538,0
20230802,141100,274997844,1538,1538,1538,1538,45
20230802,141000,274928634,1538,1539,1539,1538,374
20230802,140900,274353117,1538,1539,1539,1538,994
20230802,140800,272823585,1539,1539,1539,1539,44
20230802,140700,272755869,1539,1539,1539,1539,19
20230802,140600,272726628,1539,1539,1539,1539,52
20230802,140500,272646600,1539,1539,1539,1539,273
20230802,140400,272226453,1539,1539,1539,1539,4
20230802,140300,272220297,1539,1539,1539,1539,63
20230802,140200,272123340,1539,1539,1539,1539,4
20230802,140100,272117184,1539,1539,1539,1539,44
20230802,140000,272049468,1539,1539,1539,1538,149
20230802,135900,271820175,1539,1539,1539,1539,211
20230802,135800,271495446,1539,1539,1539,1539,61
20230802,135700,271401567,1540,1539,1540,1539,1077
20230802,135600,269744053,1542,1542,1542,1542,0
20230802,135500,269744053,1542,1539,1542,1539,55
20230802,135400,269659385,1539,1539,1539,1539,18
20230802,135300,269631683,1541,1541,1541,1541,131
20230802,135200,269429812,1540,1538,1540,1538,292
20230802,135100,268980360,1538,1538,1538,1538,4
20230802,135000,268974208,1538,1539,1539,1538,837
20230802,134900,267686130,1539,1539,1539,1539,518
20230802,134800,266888928,1539,1539,1539,1539,44
20230802,134700,266821212,1539,1538,1539,1538,1211
20230802,134600,264957527,1539,1539,1539,1539,108
20230802,134500,264791315,1538,1538,1538,1538,45
20230802,134400,264722105,1539,1538,1539,1538,165
20230802,134300,264468325,1538,1539,1539,1538,3186
20230802,134200,259568252,1538,1538,1538,1538,44
20230802,134100,259500580,1538,1540,1540,1538,1992
20230802,134000,256434000,1540,1538,1540,1538,565
20230802,133900,255565026,1538,1542,1542,1538,240
20230802,133800,255195882,1538,1538,1538,1538,44
20230802,133700,255128210,1538,1538,1538,1538,44
20230802,133600,255060538,1538,1538,1542,1538,28
20230802,133500,255017446,1538,1538,1538,1538,383
20230802,133400,254428392,1537,1537,1537,1537,100
20230802,133300,254274692,1537,1537,1537,1537,57
20230802,133200,254187083,1537,1537,1537,1537,94
20230802,133100,254042605,1542,1537,1542,1537,38
20230802,133000,253984194,1537,1537,1537,1537,45
20230802,132900,253915029,1537,1537,1537,1537,0
20230802,132800,253915029,1537,1541,1541,1537,3044
20230802,132700,249224401,1541,1536,1541,1536,604
20230802,132600,248295975,1536,1539,1540,1536,2092
20230802,132500,245077985,1538,1538,1538,1538,200
20230802,132400,244770385,1537,1537,1537,1537,44
20230802,132300,244702757,1537,1537,1537,1537,0
20230802,132200,244702757,1537,1537,1537,1537,44
20230802,132100,244635129,1536,1538,1538,1536,519
20230802,132000,243837485,1536,1539,1541,1536,333
20230802,131900,243325151,1538,1536,1539,1536,1733
20230802,131800,240659466,1541,1541,1542,1541,14
20230802,131700,240637881,1536,1538,1538,1536,764
20230802,131600,239462937,1538,1538,1538,1538,0
20230802,131500,239462937,1538,1537,1538,1537,273
20230802,131400,239043235,1540,1540,1540,1536,1235
20230802,131300,237141723,1540,1540,1540,1540,1272
20230802,131200,235182843,1536,1538,1541,1536,867
20230802,131100,233849648,1538,1538,1538,1538,0
20230802,131000,233849648,1538,1538,1538,1538,44
20230802,130900,233781976,1541,1538,1541,1538,144
20230802,130800,233560233,1540,1539,1540,1539,165
20230802,130700,233306248,1539,1538,1539,1538,141
20230802,130600,233089293,1538,1538,1538,1538,0
20230802,130500,233089293,1538,1541,1541,1538,69
20230802,130400,232983106,1541,1541,1541,1538,65
20230802,130300,232883073,1541,1539,1541,1539,167
20230802,130200,232625960,1539,1540,1540,1539,111
20230802,130100,232455031,1539,1539,1539,1539,89
20230802,130000,232318060,1538,1538,1538,1538,44
20230802,125900,232250388,1538,1540,1540,1538,144
20230802,125800,232028716,1540,1540,1540,1540,200
20230802,125700,231720716,1539,1539,1539,1539,65
20230802,125600,231620681,1538,1538,1538,1538,48
20230802,125500,231546857,1537,1537,1537,1537,0
20230802,125400,231546857,1537,1541,1541,1537,1062
20230802,125300,229910491,1540,1540,1540,1540,251
20230802,125200,229523951,1540,1540,1540,1540,147
20230802,125100,229297571,1540,1537,1540,1537,536
20230802,125000,228472263,1540,1539,1540,1539,1280
20230802,124900,226501363,1537,1537,1537,1537,1045
20230802,124800,224895198,1538,1538,1538,1538,28
20230802,124700,224852134,1538,1537,1538,1537,227
20230802,124600,224503109,1537,1540,1540,1537,2509
20230802,124500,220640190,1540,1540,1540,1540,0
20230802,124400,220640190,1540,1540,1540,1540,44
20230802,124300,220572430,1541,1541,1541,1541,1
20230802,124200,220570889,1540,1540,1541,1540,59
20230802,124100,220480018,1540,1540,1540,1540,44
20230802,124000,220412258,1541,1541,1541,1541,53
20230802,123900,220330585,1540,1542,1542,1540,703
20230802,123800,219247347,1542,1541,1542,1541,11
20230802,123700,219230389,1541,1542,1542,1541,568
20230802,123600,218355096,1542,1542,1542,1542,99
20230802,123500,218202438,1542,1542,1542,1542,1
20230802,123400,218200896,1542,1542,1542,1541,196
20230802,123300,217898708,1541,1541,1541,1541,4
20230802,123200,217892544,1542,1542,1542,1542,20
20230802,123100,217861704,1541,1542,1542,1541,385
20230802,123000,217268372,1542,1542,1542,1542,0
20230802,122900,217268372,1542,1542,1542,1542,44
20230802,122800,217200524,1542,1542,1542,1542,0
20230802,122700,217200524,1542,1542,1542,1542,44
20230802,122600,217132676,1542,1542,1542,1542,44
20230802,122500,217064828,1542,1542,1542,1542,0
20230802,122400,217064828,1542,1542,1542,1542,44
20230802,122300,216996980,1542,1542,1542,1542,44
20230802,122200,216929132,1542,1542,1542,1542,0
20230802,122100,216929132,1542,1547,1547,1542,48
20230802,122000,216855096,1546,1543,1546,1543,283
20230802,121900,216417878,1542,1542,1542,1542,46
20230802,121800,216346946,1546,1540,1546,1540,88
20230802,121700,216211162,1546,1546,1546,1546,0
20230802,121600,216211162,1546,1540,1546,1540,88
20230802,121500,216075378,1546,1546,1546,1546,1
20230802,121400,216073832,1540,1546,1546,1540,47
20230802,121300,216001440,1547,1542,1547,1536,1318
20230802,121200,213969965,1541,1541,1541,1541,1797
20230802,121100,211200788,1541,1541,1541,1541,44
20230802,121000,211132984,1542,1542,1542,1542,10
20230802,120900,211117564,1542,1542,1542,1542,40
20230802,120800,211055884,1541,1541,1541,1541,44
20230802,120700,210988080,1547,1542,1547,1542,3958
20230802,120600,204877035,1542,1542,1542,1542,45
20230802,120500,204807645,1542,1542,1542,1542,3
20230802,120400,204803019,1542,1542,1542,1542,44
20230802,120300,204735171,1546,1541,1546,1541,45
20230802,120200,204665821,1546,1546,1546,1546,1
20230802,120100,204664275,1541,1541,1541,1541,44
20230802,120000,204596471,1547,1547,1547,1547,11
20230802,115900,204579454,1541,1547,1547,1541,50
20230802,115800,204502368,1541,1539,1541,1536,4174
20230802,115700,198074733,1539,1536,1539,1536,476
20230802,115600,197343339,1535,1536,1536,1535,49
20230802,115500,197268119,1535,1535,1535,1535,4
20230802,115400,197261979,1535,1538,1538,1535,2496
20230802,115300,193429005,1537,1541,1541,1537,11009
20230802,115200,176472346,1541,1541,1541,1541,0
20230802,115100,176472346,1541,1542,1542,1541,53
20230802,115000,176390664,1541,1541,1541,1541,44
20230802,114900,176322860,1548,1541,1548,1541,1008
20230802,114800,174762532,1548,1541,1548,1541,1045
20230802,114700,173152180,1542,1545,1545,1542,1991
20230802,114600,170080147,1551,1551,1551,1543,71
20230802,114500,169970414,1551,1543,1551,1543,49
20230802,114400,169894767,1543,1543,1543,1543,0
20230802,114300,169894767,1543,1543,1543,1543,44
20230802,114200,169826875,1543,1543,1543,1543,0
20230802,114100,169826875,1543,1551,1551,1543,46
20230802,114000,169755889,1544,1544,1544,1544,83
20230802,113900,169627737,1545,1545,1545,1545,0
20230802,113800,169627737,1545,1548,1548,1545,6262
20230802,113700,159946419,1546,1546,1546,1546,0
20230802,113600,159946419,1546,1546,1546,1546,85
20230802,113500,159815009,1546,1547,1547,1546,284
20230802,113400,159375942,1549,1548,1549,1548,262
20230802,113300,158970143,1548,1546,1548,1546,365
20230802,113200,158405843,1546,1546,1546,1546,0
20230802,113100,158405843,1546,1551,1551,1546,1045
20230802,113000,156788268,1551,1546,1551,1546,51
20230802,112900,156709412,1551,1551,1551,1547,508
20230802,112800,155923504,1551,1551,1551,1546,1047
20230802,112700,154304827,1551,1545,1551,1545,3018
20230802,112600,149642005,1545,1545,1545,1545,131
20230802,112500,149439610,1544,1543,1544,1543,46
20230802,112400,149368630,1543,1543,1543,1543,0
20230802,112300,149368630,1543,1543,1543,1541,6043
20230802,112200,140045156,1544,1543,1544,1543,79
20230802,112100,139923224,1544,1543,1544,1543,237
20230802,112000,139557406,1543,1543,1543,1543,44
20230802,111900,139489514,1544,1544,1544,1544,90
20230802,111800,139350554,1543,1543,1543,1543,44
20230802,111700,139282662,1543,1545,1545,1543,608
20230802,111600,138343720,1545,1545,1545,1545,0
20230802,111500,138343720,1545,1545,1545,1545,44
20230802,111400,138275740,1545,1545,1545,1545,0
20230802,111300,138275740,1545,1546,1546,1545,68
20230802,111200,138170656,1546,1546,1546,1546,20
20230802,111100,138139736,1553,1553,1553,1553,0
20230802,111000,138139736,1553,1545,1553,1545,45
20230802,110900,138070203,1553,1543,1553,1543,201
20230802,110800,137759635,1543,1543,1554,1542,395
20230802,110700,137149781,1553,1543,1553,1543,381
20230802,110600,136561529,1551,1551,1551,1551,0
20230802,110500,136561529,1551,1549,1551,1542,55
20230802,110400,136476640,1552,1542,1553,1542,154
20230802,110300,136237613,1542,1543,1554,1542,144
20230802,110200,136015331,1541,1541,1541,1541,45
20230802,110100,135945986,1541,1541,1541,1541,0
20230802,110000,135945986,1541,1543,1543,1541,57
20230802,105900,135858143,1543,1542,1543,1541,729
20230802,105800,134733368,1541,1541,1541,1541,132
20230802,105700,134529956,1542,1541,1542,1540,2141
20230802,105600,131231052,1542,1542,1542,1541,195
20230802,105500,130930383,1543,1547,1547,1541,9333
20230802,105400,116504860,1548,1548,1548,1547,341
20230802,105300,115977331,1547,1550,1550,1547,6431
20230802,105200,106012389,1551,1555,1555,1551,5553
20230802,105100,97392564,1554,1554,1554,1554,45
20230802,105000,97322634,1554,1555,1555,1554,148
20230802,104900,97092542,1554,1554,1554,1554,44
20230802,104800,97024166,1554,1555,1555,1554,8510
20230802,104700,83797651,1556,1555,1556,1555,306
20230802,104600,83321559,1556,1557,1558,1556,318
20230802,104500,82826655,1556,1557,1557,1556,135
20230802,104400,82616504,1556,1556,1556,1556,289
20230802,104300,82166820,1557,1557,1557,1557,0
20230802,104200,82166820,1557,1556,1557,1556,585
20230802,104100,81256518,1556,1558,1562,1556,516
20230802,104000,80453046,1558,1559,1559,1558,12
20230802,103900,80434348,1563,1556,1563,1556,45
20230802,103800,80364321,1563,1563,1563,1563,7
20230802,103700,80353380,1556,1556,1556,1556,45
20230802,103600,80283360,1564,1557,1564,1557,280
20230802,103500,79846916,1557,1559,1562,1557,171
20230802,103400,79580186,1559,1556,1560,1556,1346
20230802,103300,77482076,1560,1560,1560,1560,100
20230802,103200,77326076,1560,1557,1560,1556,880
20230802,103100,75955333,1557,1555,1557,1555,510
20230802,103000,75161523,1555,1555,1555,1555,796
20230802,102900,73923743,1558,1558,1558,1556,294
20230802,102800,73465779,1555,1557,1557,1555,792
20230802,102700,72233035,1557,1557,1557,1557,2
20230802,102600,72229921,1556,1556,1556,1556,1000
20230802,102500,70673921,1556,1559,1559,1556,124
20230802,102400,70480737,1558,1556,1558,1556,124
20230802,102300,70287633,1557,1556,1557,1556,85
20230802,102200,70155293,1556,1557,1558,1556,131
20230802,102100,69951274,1557,1556,1557,1556,228
20230802,102000,69596423,1556,1556,1556,1556,44
20230802,101900,69527959,1559,1556,1559,1556,715
20230802,101800,68414511,1557,1557,1558,1557,498
20230802,101700,67639118,1557,1557,1557,1557,1
20230802,101600,67637561,1559,1559,1559,1558,742
20230802,101500,66480914,1562,1562,1562,1562,0
20230802,101400,66480914,1562,1561,1562,1559,68
20230802,101300,66374850,1561,1559,1562,1559,1011
20230802,101200,64798678,1559,1561,1563,1559,144
20230802,101100,64573960,1561,1560,1561,1560,45
20230802,101000,64503759,1563,1563,1563,1563,0
20230802,100900,64503759,1563,1560,1563,1560,138
20230802,100800,64288381,1563,1560,1563,1560,268
20230802,100700,63869901,1560,1562,1563,1560,80
20230802,100600,63744975,1563,1560,1563,1560,146
20230802,100500,63517091,1564,1559,1564,1559,286
20230802,100400,63071101,1559,1560,1560,1559,5
20230802,100300,63063305,1561,1560,1561,1560,40
20230802,100200,63000904,1560,1560,1560,1560,5
20230802,100100,62993104,1564,1555,1564,1555,46
20230802,100000,62921556,1564,1564,1564,1555,192
20230802,095900,62622849,1553,1560,1560,1553,188
20230802,095800,62329709,1560,1560,1560,1560,0
20230802,095700,62329709,1560,1560,1560,1560,44
20230802,095600,62261069,1560,1560,1560,1560,44
20230802,095500,62192429,1560,1560,1560,1560,300
20230802,095400,61724429,1560,1560,1560,1560,144
20230802,095300,61499789,1560,1557,1560,1557,1039
20230802,095200,59880745,1552,1557,1557,1552,57
20230802,095100,59792216,1552,1560,1560,1552,544
20230802,095000,58943928,1560,1560,1560,1560,0
20230802,094900,58943928,1560,1553,1560,1553,284
20230802,094800,58502698,1556,1555,1556,1555,45
20230802,094700,58432722,1558,1558,1559,1558,121
20230802,094600,58244174,1558,1556,1558,1552,251
20230802,094500,57853673,1552,1552,1552,1552,96
20230802,094400,57704681,1552,1552,1552,1552,296
20230802,094300,57245289,1557,1551,1557,1551,47
20230802,094200,57172374,1558,1558,1558,1558,0
20230802,094100,57172374,1558,1551,1558,1551,72
20230802,094000,57060562,1551,1551,1551,1551,3
20230802,093900,57055909,1551,1551,1551,1551,44
20230802,093800,56987665,1551,1551,1551,1551,104
20230802,093700,56826361,1547,1547,1547,1547,0
20230802,093600,56826361,1547,1550,1558,1547,4397
20230802,093500,50015265,1550,1550,1550,1550,0
20230802,093400,50015265,1550,1550,1550,1550,44
20230802,093300,49947065,1551,1549,1558,1549,4503
20230802,093200,42967421,1558,1558,1558,1549,629
20230802,093100,41988519,1558,1551,1558,1551,46
20230802,093000,41917166,1558,1558,1558,1558,515
20230802,092900,41114796,1558,1558,1558,1558,0
20230802,092800,41114796,1558,1558,1558,1558,1
20230802,092700,41113238,1558,1558,1558,1558,0
20230802,092600,41113238,1558,1558,1558,1558,303
20230802,092500,40641164,1558,1558,1558,1558,2
20230802,092400,40638048,1549,1552,1552,1549,64
20230802,092300,40538792,1558,1558,1558,1558,3
20230802,092200,40534118,1560,1551,1560,1551,2265
20230802,092100,37020787,1551,1552,1552,1551,2170
20230802,092000,33655116,1546,1551,1551,1546,987
20230802,091900,32126746,1551,1563,1563,1550,1026
20230802,091800,30535270,1553,1553,1553,1553,368
20230802,091700,29963766,1564,1564,1564,1564,1
20230802,091600,29962202,1553,1554,1554,1553,2
20230802,091500,29959095,1565,1565,1565,1565,0
20230802,091400,29959095,1565,1564,1565,1563,14
20230802,091300,29937206,1565,1565,1565,1556,36
20230802,091200,29881136,1556,1563,1565,1556,118
20230802,091100,29697160,1565,1562,1565,1562,156
20230802,091000,29453440,1562,1562,1562,1562,502
20230802,090900,28669316,1550,1558,1558,1550,3800
20230802,090800,22771897,1563,1564,1564,1563,12
20230802,090700,22753132,1553,1563,1563,1553,924
20230802,090600,21309540,1567,1566,1567,1566,35
20230802,090500,21254729,1567,1563,1567,1563,1252
20230802,090400,19297841,1552,1560,1560,1550,11672
20230802,090300,1193690,1569,1569,1569,1569,100
20230802,090200,1036790,1570,1570,1570,1570,300
20230802,090100,565790,1571,1571,1571,1571,0
20230802,090000,565790,1571,1572,1572,1570,360