stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183300,67295437,1390,1390,1390,1390,506
20230801,183200,67295437,1390,1390,1390,1390,0
20230801,183100,67295437,1390,1390,1390,1390,0
20230801,183000,67295437,1390,1390,1390,1390,0
20230801,182900,67295437,1390,1390,1390,1390,0
20230801,182800,67295437,1390,1390,1390,1390,0
20230801,182700,67295437,1390,1390,1390,1390,0
20230801,182600,67295437,1390,1390,1390,1390,0
20230801,182500,67295437,1390,1390,1390,1390,0
20230801,182400,67295437,1390,1390,1390,1390,0
20230801,182300,67295437,1390,1390,1390,1390,0
20230801,182200,67295437,1390,1390,1390,1390,0
20230801,182100,67295437,1390,1390,1390,1390,0
20230801,182000,67295437,1390,1390,1390,1390,0
20230801,181900,67295437,1390,1390,1390,1390,0
20230801,181800,67295437,1390,1390,1390,1390,0
20230801,181700,67295437,1390,1390,1390,1390,0
20230801,181600,67295437,1390,1390,1390,1390,0
20230801,181500,67295437,1390,1390,1390,1390,0
20230801,181400,67295437,1390,1390,1390,1390,0
20230801,181300,67295437,1390,1390,1390,1390,0
20230801,181200,67295437,1390,1390,1390,1390,0
20230801,181100,67295437,1390,1390,1390,1390,0
20230801,181000,67295437,1390,1390,1390,1390,0
20230801,180900,67295437,1390,1390,1390,1390,0
20230801,180800,67295437,1390,1390,1390,1390,0
20230801,180700,67295437,1390,1390,1390,1390,0
20230801,180600,67295437,1390,1390,1390,1390,0
20230801,180500,67295437,1390,1390,1390,1390,0
20230801,180400,67295437,1390,1390,1390,1390,0
20230801,180300,67295437,1390,1390,1390,1390,506
20230801,180200,67295437,1390,1390,1390,1390,0
20230801,180100,67295437,1390,1390,1390,1390,0
20230801,180000,67295437,1390,1390,1390,1390,0
20230801,175900,67295437,1390,1390,1390,1390,0
20230801,175800,67295437,1390,1390,1390,1390,0
20230801,175700,67295437,1390,1390,1390,1390,0
20230801,175600,67295437,1390,1390,1390,1390,0
20230801,175500,67295437,1390,1390,1390,1390,0
20230801,175400,67295437,1390,1390,1390,1390,0
20230801,175300,67295437,1390,1390,1390,1390,0
20230801,175200,67295437,1390,1390,1390,1390,0
20230801,175100,67295437,1390,1390,1390,1390,0
20230801,175000,67295437,1390,1390,1390,1390,0
20230801,174900,67295437,1390,1390,1390,1390,0
20230801,174800,67295437,1390,1390,1390,1390,0
20230801,174700,67295437,1390,1390,1390,1390,0
20230801,174600,67295437,1390,1390,1390,1390,0
20230801,174500,67295437,1390,1390,1390,1390,0
20230801,174400,67295437,1390,1390,1390,1390,0
20230801,174300,67295437,1390,1390,1390,1390,0
20230801,174200,67295437,1390,1390,1390,1390,0
20230801,174100,67295437,1390,1390,1390,1390,0
20230801,174000,67295437,1390,1390,1390,1390,0
20230801,173900,67295437,1390,1390,1390,1390,0
20230801,173800,67295437,1390,1390,1390,1390,0
20230801,173700,67295437,1390,1390,1390,1390,0
20230801,173600,67295437,1390,1390,1390,1390,0
20230801,173500,67295437,1390,1390,1390,1390,0
20230801,173400,67295437,1390,1390,1390,1390,0
20230801,173300,67295437,1390,1390,1390,1390,506
20230801,173200,67295437,1390,1390,1390,1390,0
20230801,173100,67295437,1390,1390,1390,1390,0
20230801,173000,67295437,1390,1390,1390,1390,0
20230801,172900,67295437,1390,1390,1390,1390,0
20230801,172800,67295437,1390,1390,1390,1390,0
20230801,172700,67295437,1390,1390,1390,1390,0
20230801,172600,67295437,1390,1390,1390,1390,0
20230801,172500,67295437,1390,1390,1390,1390,0
20230801,172400,67295437,1390,1390,1390,1390,0
20230801,172300,67295437,1390,1390,1390,1390,0
20230801,172200,67295437,1390,1390,1390,1390,0
20230801,172100,67295437,1390,1390,1390,1390,0
20230801,172000,67295437,1390,1390,1390,1390,0
20230801,171900,67295437,1390,1390,1390,1390,0
20230801,171800,67295437,1390,1390,1390,1390,0
20230801,171700,67295437,1390,1390,1390,1390,0
20230801,171600,67295437,1390,1390,1390,1390,0
20230801,171500,67295437,1390,1390,1390,1390,0
20230801,171400,67295437,1390,1390,1390,1390,0
20230801,171300,67295437,1390,1390,1390,1390,0
20230801,171200,67295437,1390,1390,1390,1390,0
20230801,171100,67295437,1390,1390,1390,1390,0
20230801,171000,67295437,1390,1390,1390,1390,0
20230801,170900,67295437,1390,1390,1390,1390,0
20230801,170800,67295437,1390,1390,1390,1390,0
20230801,170700,67295437,1390,1390,1390,1390,0
20230801,170600,67295437,1390,1390,1390,1390,0
20230801,170500,67295437,1390,1390,1390,1390,0
20230801,170400,67295437,1390,1390,1390,1390,0
20230801,170300,67295437,1390,1390,1390,1390,506
20230801,170200,67295437,1390,1390,1390,1390,0
20230801,170100,67295437,1390,1390,1390,1390,0
20230801,170000,67295437,1390,1390,1390,1390,0
20230801,165900,67295437,1390,1390,1390,1390,0
20230801,165800,67295437,1390,1390,1390,1390,0
20230801,165700,67295437,1390,1390,1390,1390,0
20230801,165600,67295437,1390,1390,1390,1390,0
20230801,165500,67295437,1390,1390,1390,1390,0
20230801,165400,67295437,1390,1390,1390,1390,0
20230801,165300,67295437,1390,1390,1390,1390,0
20230801,165200,67295437,1390,1390,1390,1390,0
20230801,165100,67295437,1390,1390,1390,1390,0
20230801,165000,67295437,1390,1390,1390,1390,0
20230801,164900,67295437,1390,1390,1390,1390,0
20230801,164800,67295437,1390,1390,1390,1390,0
20230801,164700,67295437,1390,1390,1390,1390,0
20230801,164600,67295437,1390,1390,1390,1390,0
20230801,164500,67295437,1390,1390,1390,1390,0
20230801,164400,67295437,1390,1390,1390,1390,0
20230801,164300,67295437,1390,1390,1390,1390,0
20230801,164200,67295437,1390,1390,1390,1390,0
20230801,164100,67295437,1390,1390,1390,1390,0
20230801,164000,67295437,1390,1390,1390,1390,0
20230801,163900,67295437,1390,1390,1390,1390,0
20230801,163800,67295437,1390,1390,1390,1390,0
20230801,163700,67295437,1390,1390,1390,1390,0
20230801,163600,67295437,1390,1390,1390,1390,0
20230801,163500,67295437,1390,1390,1390,1390,0
20230801,163400,67295437,1390,1390,1390,1390,0
20230801,163300,67295437,1390,1390,1390,1390,506
20230801,163200,67295437,1390,1390,1390,1390,0
20230801,163100,67295437,1390,1390,1390,1390,0
20230801,163000,67295437,1390,1390,1390,1390,0
20230801,162900,67295437,1390,1390,1390,1390,0
20230801,162800,67295437,1390,1390,1390,1390,0
20230801,162700,67295437,1390,1390,1390,1390,0
20230801,162600,67295437,1390,1390,1390,1390,0
20230801,162500,67295437,1390,1390,1390,1390,0
20230801,162400,67295437,1390,1390,1390,1390,0
20230801,162300,67295437,1390,1390,1390,1390,0
20230801,162200,67295437,1390,1390,1390,1390,0
20230801,162100,67295437,1390,1390,1390,1390,0
20230801,162000,67295437,1390,1390,1390,1390,0
20230801,161900,67295437,1390,1390,1390,1390,0
20230801,161800,67295437,1390,1390,1390,1390,0
20230801,161700,67295437,1390,1390,1390,1390,0
20230801,161600,67295437,1390,1390,1390,1390,0
20230801,161500,67295437,1390,1390,1390,1390,0
20230801,161400,67295437,1390,1390,1390,1390,0
20230801,161300,67295437,1390,1390,1390,1390,0
20230801,161200,67295437,1390,1390,1390,1390,0
20230801,161100,67295437,1390,1390,1390,1390,0
20230801,161000,67295437,1390,1390,1390,1390,0
20230801,160900,67295437,1390,1390,1390,1390,0
20230801,160800,67295437,1390,1390,1390,1390,0
20230801,160700,67295437,1390,1390,1390,1390,0
20230801,160600,67295437,1390,1390,1390,1390,0
20230801,160500,67295437,1390,1390,1390,1390,0
20230801,160400,67295437,1390,1390,1390,1390,0
20230801,160300,67295437,1390,1390,1390,1390,506
20230801,160200,67295437,1390,1390,1390,1390,0
20230801,160100,67295437,1390,1390,1390,1390,0
20230801,160000,67295437,1390,1390,1390,1390,0
20230801,155900,67295437,1390,1390,1390,1390,0
20230801,155800,67295437,1390,1390,1390,1390,0
20230801,155700,67295437,1390,1390,1390,1390,0
20230801,155600,67295437,1390,1390,1390,1390,0
20230801,155500,67295437,1390,1390,1390,1390,0
20230801,155400,67295437,1390,1390,1390,1390,0
20230801,155300,67295437,1390,1390,1390,1390,0
20230801,155200,67295437,1390,1390,1390,1390,0
20230801,155100,67295437,1390,1390,1390,1390,0
20230801,155000,67295437,1390,1390,1390,1390,0
20230801,154900,67295437,1390,1390,1390,1390,0
20230801,154800,67295437,1390,1390,1390,1390,0
20230801,154700,67295437,1390,1390,1390,1390,0
20230801,154600,67295437,1390,1390,1390,1390,0
20230801,154500,67295437,1390,1390,1390,1390,0
20230801,154400,67295437,1390,1390,1390,1390,0
20230801,154300,67295437,1390,1390,1390,1390,0
20230801,154200,67295437,1390,1390,1390,1390,0
20230801,154100,67295437,1390,1390,1390,1390,0
20230801,154000,67295437,1390,1390,1390,1390,0
20230801,153900,67295437,1390,1390,1390,1390,0
20230801,153800,67295437,1390,1390,1390,1390,0
20230801,153700,67295437,1390,1390,1390,1390,0
20230801,153600,67295437,1390,1390,1390,1390,0
20230801,153500,67295437,1390,1390,1390,1390,0
20230801,153400,67295437,1390,1390,1390,1390,0
20230801,153300,67295437,1390,1390,1390,1390,506
20230801,153200,67295437,1390,1390,1390,1390,0
20230801,153100,67295437,1390,1390,1390,1390,0
20230801,153000,67295437,1390,1390,1390,1390,506
20230801,152900,66592097,1381,1381,1381,1381,0
20230801,152800,66592097,1381,1381,1381,1381,0
20230801,152700,66592097,1381,1381,1381,1381,0
20230801,152600,66592097,1381,1381,1381,1381,0
20230801,152500,66592097,1381,1381,1381,1381,0
20230801,152400,66592097,1381,1381,1381,1381,0
20230801,152300,66592097,1381,1381,1381,1381,0
20230801,152200,66592097,1381,1381,1381,1381,0
20230801,152100,66592097,1381,1381,1381,1381,0
20230801,152000,66592097,1381,1381,1381,1381,0
20230801,151900,66592097,1381,1382,1382,1381,1303
20230801,151800,64792649,1382,1384,1389,1382,1673
20230801,151700,62479734,1389,1389,1389,1389,110
20230801,151600,62326944,1384,1384,1384,1384,105
20230801,151500,62181624,1384,1384,1384,1384,561
20230801,151400,61405200,1384,1384,1384,1384,188
20230801,151300,61145008,1390,1390,1390,1390,0
20230801,151200,61145008,1390,1390,1390,1390,0
20230801,151100,61145008,1390,1390,1390,1390,0
20230801,151000,61145008,1390,1390,1390,1390,0
20230801,150900,61145008,1390,1390,1390,1390,0
20230801,150800,61145008,1390,1390,1390,1390,0
20230801,150700,61145008,1390,1384,1390,1384,246
20230801,150600,60803788,1390,1390,1390,1390,3
20230801,150500,60799618,1389,1389,1389,1389,56
20230801,150400,60721834,1389,1389,1389,1389,279
20230801,150300,60334303,1389,1389,1389,1389,0
20230801,150200,60334303,1389,1389,1389,1389,0
20230801,150100,60334303,1389,1389,1389,1389,0
20230801,150000,60334303,1389,1389,1389,1389,1
20230801,145900,60332914,1384,1384,1384,1384,21
20230801,145800,60303850,1390,1390,1390,1390,0
20230801,145700,60303850,1390,1390,1390,1390,0
20230801,145600,60303850,1390,1389,1390,1389,5
20230801,145500,60296904,1389,1389,1389,1389,0
20230801,145400,60296904,1389,1389,1389,1389,0
20230801,145300,60296904,1389,1389,1389,1389,0
20230801,145200,60296904,1389,1389,1389,1389,0
20230801,145100,60296904,1389,1389,1389,1389,0
20230801,145000,60296904,1389,1389,1389,1389,0
20230801,144900,60296904,1389,1389,1389,1389,0
20230801,144800,60296904,1389,1389,1389,1389,0
20230801,144700,60296904,1389,1389,1389,1389,0
20230801,144600,60296904,1389,1389,1389,1389,0
20230801,144500,60296904,1389,1389,1389,1389,1
20230801,144400,60295515,1383,1383,1383,1383,0
20230801,144300,60295515,1383,1383,1383,1383,0
20230801,144200,60295515,1383,1383,1383,1383,300
20230801,144100,59880615,1391,1391,1391,1391,0
20230801,144000,59880615,1391,1391,1391,1391,0
20230801,143900,59880615,1391,1391,1391,1391,0
20230801,143800,59880615,1391,1391,1391,1391,0
20230801,143700,59880615,1391,1391,1391,1391,0
20230801,143600,59880615,1391,1391,1391,1391,0
20230801,143500,59880615,1391,1391,1391,1391,0
20230801,143400,59880615,1391,1391,1391,1391,0
20230801,143300,59880615,1391,1391,1391,1391,0
20230801,143200,59880615,1391,1391,1391,1391,0
20230801,143100,59880615,1391,1391,1391,1391,0
20230801,143000,59880615,1391,1391,1391,1391,0
20230801,142900,59880615,1391,1391,1391,1391,30
20230801,142800,59838885,1391,1385,1391,1381,3618
20230801,142700,54833873,1391,1391,1391,1391,30
20230801,142600,54792143,1391,1391,1391,1391,1
20230801,142500,54790752,1385,1385,1385,1385,0
20230801,142400,54790752,1385,1385,1385,1385,356
20230801,142300,54297692,1384,1384,1384,1384,200
20230801,142200,54020892,1385,1385,1385,1385,0
20230801,142100,54020892,1385,1385,1385,1385,0
20230801,142000,54020892,1385,1385,1385,1385,0
20230801,141900,54020892,1385,1385,1385,1385,144
20230801,141800,53821452,1386,1386,1386,1386,1
20230801,141700,53820066,1385,1385,1385,1385,0
20230801,141600,53820066,1385,1385,1385,1385,2012
20230801,141500,51033446,1385,1386,1386,1385,79
20230801,141400,50923956,1386,1386,1386,1386,1000
20230801,141300,49537956,1394,1394,1394,1394,0
20230801,141200,49537956,1394,1394,1394,1394,2
20230801,141100,49535168,1386,1387,1387,1386,353
20230801,141000,49045807,1395,1395,1395,1395,0
20230801,140900,49045807,1395,1395,1395,1395,0
20230801,140800,49045807,1395,1395,1395,1395,0
20230801,140700,49045807,1395,1395,1395,1395,0
20230801,140600,49045807,1395,1395,1395,1395,0
20230801,140500,49045807,1395,1395,1395,1395,0
20230801,140400,49045807,1395,1395,1395,1395,0
20230801,140300,49045807,1395,1395,1395,1395,0
20230801,140200,49045807,1395,1395,1395,1395,1
20230801,140100,49044412,1387,1387,1387,1387,0
20230801,140000,49044412,1387,1387,1387,1387,21
20230801,135900,49015285,1395,1395,1395,1395,0
20230801,135800,49015285,1395,1395,1395,1395,0
20230801,135700,49015285,1395,1395,1395,1395,0
20230801,135600,49015285,1395,1395,1395,1395,1
20230801,135500,49013890,1394,1394,1394,1394,0
20230801,135400,49013890,1394,1394,1394,1394,400
20230801,135300,48456290,1394,1394,1394,1394,0
20230801,135200,48456290,1394,1394,1394,1394,0
20230801,135100,48456290,1394,1394,1394,1394,0
20230801,135000,48456290,1394,1394,1394,1394,0
20230801,134900,48456290,1394,1394,1394,1394,0
20230801,134800,48456290,1394,1394,1394,1394,0
20230801,134700,48456290,1394,1394,1394,1394,0
20230801,134600,48456290,1394,1394,1394,1394,0
20230801,134500,48456290,1394,1394,1394,1394,0
20230801,134400,48456290,1394,1394,1394,1394,0
20230801,134300,48456290,1394,1394,1394,1394,0
20230801,134200,48456290,1394,1394,1394,1394,1
20230801,134100,48454896,1386,1386,1386,1386,0
20230801,134000,48454896,1386,1386,1386,1386,0
20230801,133900,48454896,1386,1386,1386,1386,0
20230801,133800,48454896,1386,1386,1386,1386,0
20230801,133700,48454896,1386,1386,1386,1386,0
20230801,133600,48454896,1386,1386,1386,1386,0
20230801,133500,48454896,1386,1386,1386,1386,199
20230801,133400,48179082,1385,1385,1385,1385,0
20230801,133300,48179082,1385,1385,1385,1385,0
20230801,133200,48179082,1385,1385,1385,1385,0
20230801,133100,48179082,1385,1385,1385,1385,0
20230801,133000,48179082,1385,1385,1385,1385,0
20230801,132900,48179082,1385,1386,1386,1385,85
20230801,132800,48061344,1386,1386,1386,1386,2
20230801,132700,48058572,1394,1394,1394,1394,1
20230801,132600,48057178,1386,1386,1386,1386,0
20230801,132500,48057178,1386,1386,1386,1386,0
20230801,132400,48057178,1386,1391,1391,1386,3896
20230801,132300,42642850,1395,1395,1395,1395,0
20230801,132200,42642850,1395,1395,1395,1395,1
20230801,132100,42641455,1391,1391,1391,1391,0
20230801,132000,42641455,1391,1391,1391,1391,0
20230801,131900,42641455,1391,1391,1391,1391,0
20230801,131800,42641455,1391,1395,1395,1391,86
20230801,131700,42521825,1391,1391,1391,1391,0
20230801,131600,42521825,1391,1391,1391,1391,0
20230801,131500,42521825,1391,1392,1392,1391,743
20230801,131400,41488310,1395,1395,1395,1395,0
20230801,131300,41488310,1395,1395,1395,1395,0
20230801,131200,41488310,1395,1395,1395,1395,1
20230801,131100,41486915,1391,1392,1392,1391,354
20230801,131000,40994451,1395,1395,1395,1395,0
20230801,130900,40994451,1395,1395,1395,1395,0
20230801,130800,40994451,1395,1395,1395,1395,0
20230801,130700,40994451,1395,1395,1395,1395,0
20230801,130600,40994451,1395,1395,1395,1395,1
20230801,130500,40993056,1395,1395,1395,1395,0
20230801,130400,40993056,1395,1395,1395,1395,1
20230801,130300,40991661,1397,1397,1397,1397,0
20230801,130200,40991661,1397,1397,1397,1397,0
20230801,130100,40991661,1397,1397,1397,1397,0
20230801,130000,40991661,1397,1397,1397,1397,0
20230801,125900,40991661,1397,1397,1397,1397,0
20230801,125800,40991661,1397,1397,1397,1397,0
20230801,125700,40991661,1397,1397,1397,1397,0
20230801,125600,40991661,1397,1391,1397,1391,1660
20230801,125500,38682595,1397,1397,1397,1397,0
20230801,125400,38682595,1397,1397,1397,1397,1
20230801,125300,38681198,1391,1392,1392,1391,671
20230801,125200,37747836,1392,1392,1392,1392,50
20230801,125100,37678236,1397,1397,1397,1397,0
20230801,125000,37678236,1397,1397,1397,1397,0
20230801,124900,37678236,1397,1397,1397,1397,0
20230801,124800,37678236,1397,1397,1397,1397,0
20230801,124700,37678236,1397,1397,1397,1397,0
20230801,124600,37678236,1397,1397,1397,1397,0
20230801,124500,37678236,1397,1397,1397,1397,0
20230801,124400,37678236,1397,1397,1397,1397,763
20230801,124300,36612325,1397,1397,1397,1397,1
20230801,124200,36610928,1395,1395,1395,1395,28
20230801,124100,36571868,1397,1397,1397,1397,0
20230801,124000,36571868,1397,1397,1397,1397,0
20230801,123900,36571868,1397,1397,1397,1397,0
20230801,123800,36571868,1397,1397,1397,1397,0
20230801,123700,36571868,1397,1397,1397,1397,0
20230801,123600,36571868,1397,1397,1397,1397,0
20230801,123500,36571868,1397,1397,1397,1397,0
20230801,123400,36571868,1397,1397,1397,1397,0
20230801,123300,36571868,1397,1397,1397,1397,0
20230801,123200,36571868,1397,1397,1397,1397,1
20230801,123100,36570471,1395,1395,1395,1395,341
20230801,123000,36094776,1397,1397,1397,1397,0
20230801,122900,36094776,1397,1397,1397,1397,0
20230801,122800,36094776,1397,1397,1397,1397,1
20230801,122700,36093379,1392,1392,1392,1392,908
20230801,122600,34829443,1392,1394,1394,1392,1073
20230801,122500,33335707,1394,1394,1394,1394,0
20230801,122400,33335707,1394,1394,1394,1394,0
20230801,122300,33335707,1394,1395,1395,1394,85
20230801,122200,33217216,1398,1398,1398,1398,0
20230801,122100,33217216,1398,1398,1398,1398,0
20230801,122000,33217216,1398,1398,1398,1398,0
20230801,121900,33217216,1398,1398,1398,1398,5
20230801,121800,33210226,1394,1394,1394,1394,0
20230801,121700,33210226,1394,1394,1394,1394,0
20230801,121600,33210226,1394,1394,1394,1394,0
20230801,121500,33210226,1394,1394,1394,1394,0
20230801,121400,33210226,1394,1394,1394,1394,0
20230801,121300,33210226,1394,1394,1394,1394,0
20230801,121200,33210226,1394,1394,1394,1394,0
20230801,121100,33210226,1394,1394,1394,1394,354
20230801,121000,32716750,1399,1399,1399,1399,0
20230801,120900,32716750,1399,1399,1399,1399,0
20230801,120800,32716750,1399,1399,1399,1399,0
20230801,120700,32716750,1399,1399,1399,1399,0
20230801,120600,32716750,1399,1396,1399,1396,1537
20230801,120500,30568002,1396,1395,1396,1395,205
20230801,120400,30282025,1395,1395,1395,1395,0
20230801,120300,30282025,1395,1395,1395,1395,0
20230801,120200,30282025,1395,1394,1395,1394,19
20230801,120100,30255537,1394,1394,1394,1394,0
20230801,120000,30255537,1394,1394,1394,1394,0
20230801,115900,30255537,1394,1394,1394,1394,0
20230801,115800,30255537,1394,1394,1394,1394,0
20230801,115700,30255537,1394,1394,1394,1394,0
20230801,115600,30255537,1394,1393,1394,1393,5
20230801,115500,30248571,1393,1393,1393,1393,0
20230801,115400,30248571,1393,1393,1393,1393,1
20230801,115300,30247178,1391,1393,1393,1391,29
20230801,115200,30206821,1393,1392,1393,1392,130
20230801,115100,30025800,1392,1392,1392,1392,1
20230801,115000,30024408,1391,1391,1391,1391,85
20230801,114900,29906173,1392,1392,1392,1392,0
20230801,114800,29906173,1392,1392,1392,1392,50
20230801,114700,29836573,1391,1391,1391,1391,1086
20230801,114600,28325947,1391,1391,1391,1391,0
20230801,114500,28325947,1391,1391,1391,1391,0
20230801,114400,28325947,1391,1391,1391,1391,0
20230801,114300,28325947,1391,1391,1391,1391,0
20230801,114200,28325947,1391,1391,1391,1391,0
20230801,114100,28325947,1391,1391,1391,1391,0
20230801,114000,28325947,1391,1391,1391,1391,100
20230801,113900,28186847,1391,1391,1391,1391,0
20230801,113800,28186847,1391,1391,1391,1391,0
20230801,113700,28186847,1391,1391,1391,1391,0
20230801,113600,28186847,1391,1391,1391,1391,0
20230801,113500,28186847,1391,1391,1391,1391,0
20230801,113400,28186847,1391,1391,1391,1391,0
20230801,113300,28186847,1391,1391,1391,1391,0
20230801,113200,28186847,1391,1391,1391,1391,0
20230801,113100,28186847,1391,1391,1391,1391,1
20230801,113000,28185456,1390,1390,1390,1390,0
20230801,112900,28185456,1390,1390,1390,1390,0
20230801,112800,28185456,1390,1390,1390,1390,100
20230801,112700,28046456,1391,1391,1391,1391,0
20230801,112600,28046456,1391,1391,1391,1391,0
20230801,112500,28046456,1391,1391,1391,1391,0
20230801,112400,28046456,1391,1391,1391,1391,0
20230801,112300,28046456,1391,1391,1391,1390,159
20230801,112200,27825444,1390,1390,1390,1390,200
20230801,112100,27547444,1391,1391,1391,1391,5
20230801,112000,27540489,1391,1391,1391,1391,0
20230801,111900,27540489,1391,1391,1391,1391,1
20230801,111800,27539098,1387,1387,1387,1387,0
20230801,111700,27539098,1387,1387,1387,1387,85
20230801,111600,27421203,1394,1394,1394,1394,1
20230801,111500,27419809,1389,1389,1389,1389,187
20230801,111400,27160066,1394,1394,1394,1394,0
20230801,111300,27160066,1394,1394,1394,1394,0
20230801,111200,27160066,1394,1394,1394,1394,31
20230801,111100,27116852,1389,1392,1392,1389,2098
20230801,111000,24201806,1394,1392,1394,1392,29
20230801,110900,24161436,1393,1398,1398,1393,272
20230801,110800,23782080,1395,1395,1395,1395,717
20230801,110700,22781865,1395,1395,1395,1395,0
20230801,110600,22781865,1395,1395,1395,1395,0
20230801,110500,22781865,1395,1395,1395,1395,14
20230801,110400,22762335,1400,1400,1400,1400,0
20230801,110300,22762335,1400,1400,1400,1400,0
20230801,110200,22762335,1400,1400,1400,1400,0
20230801,110100,22762335,1400,1400,1400,1400,1
20230801,110000,22760935,1395,1396,1396,1395,1541
20230801,105900,20610632,1401,1401,1401,1401,0
20230801,105800,20610632,1401,1401,1401,1401,0
20230801,105700,20610632,1401,1401,1401,1401,0
20230801,105600,20610632,1401,1401,1401,1401,0
20230801,105500,20610632,1401,1401,1401,1401,0
20230801,105400,20610632,1401,1401,1401,1401,0
20230801,105300,20610632,1401,1401,1401,1401,0
20230801,105200,20610632,1401,1401,1401,1401,1
20230801,105100,20609231,1401,1401,1401,1401,0
20230801,105000,20609231,1401,1401,1401,1401,0
20230801,104900,20609231,1401,1401,1401,1401,0
20230801,104800,20609231,1401,1401,1401,1401,0
20230801,104700,20609231,1401,1401,1401,1401,0
20230801,104600,20609231,1401,1401,1401,1401,1
20230801,104500,20607830,1396,1396,1396,1396,0
20230801,104400,20607830,1396,1396,1396,1396,85
20230801,104300,20489170,1402,1402,1402,1402,0
20230801,104200,20489170,1402,1402,1402,1402,0
20230801,104100,20489170,1402,1402,1402,1402,1
20230801,104000,20487768,1396,1396,1396,1396,0
20230801,103900,20487768,1396,1396,1396,1396,5
20230801,103800,20480788,1396,1396,1396,1396,0
20230801,103700,20480788,1396,1396,1396,1396,0
20230801,103600,20480788,1396,1396,1396,1396,0
20230801,103500,20480788,1396,1396,1396,1396,713
20230801,103400,19485440,1398,1398,1398,1398,1
20230801,103300,19484042,1401,1401,1401,1401,0
20230801,103200,19484042,1401,1401,1401,1401,350
20230801,103100,18993692,1403,1403,1403,1403,0
20230801,103000,18993692,1403,1403,1403,1403,1
20230801,102900,18992289,1396,1396,1396,1396,251
20230801,102800,18641893,1397,1396,1397,1396,1100
20230801,102700,17106193,1397,1397,1398,1396,2020
20230801,102600,14285696,1403,1403,1403,1403,0
20230801,102500,14285696,1403,1403,1403,1403,0
20230801,102400,14285696,1403,1403,1403,1403,0
20230801,102300,14285696,1403,1403,1403,1403,0
20230801,102200,14285696,1403,1403,1403,1403,0
20230801,102100,14285696,1403,1403,1403,1403,0
20230801,102000,14285696,1403,1403,1403,1403,0
20230801,101900,14285696,1403,1397,1403,1397,1001
20230801,101800,12887293,1397,1397,1397,1397,0
20230801,101700,12887293,1397,1398,1398,1397,19
20230801,101600,12860747,1403,1398,1403,1398,3
20230801,101500,12856548,1403,1403,1403,1403,0
20230801,101400,12856548,1403,1403,1403,1403,0
20230801,101300,12856548,1403,1403,1403,1403,1
20230801,101200,12855145,1397,1397,1397,1397,0
20230801,101100,12855145,1397,1399,1403,1397,475
20230801,101000,12190515,1401,1401,1401,1401,0
20230801,100900,12190515,1401,1401,1401,1401,0
20230801,100800,12190515,1401,1401,1401,1401,0
20230801,100700,12190515,1401,1401,1401,1401,0
20230801,100600,12190515,1401,1401,1401,1401,200
20230801,100500,11910315,1399,1399,1399,1399,0
20230801,100400,11910315,1399,1399,1399,1399,0
20230801,100300,11910315,1399,1400,1400,1399,331
20230801,100200,11447212,1400,1400,1400,1400,0
20230801,100100,11447212,1400,1400,1400,1400,4
20230801,100000,11441612,1400,1400,1400,1400,0
20230801,095900,11441612,1400,1400,1400,1400,67
20230801,095800,11347812,1401,1401,1401,1401,1
20230801,095700,11346411,1400,1400,1400,1400,0
20230801,095600,11346411,1400,1400,1400,1400,1479
20230801,095500,9275811,1401,1401,1401,1400,799
20230801,095400,8157071,1410,1410,1410,1410,0
20230801,095300,8157071,1410,1410,1410,1410,0
20230801,095200,8157071,1410,1410,1410,1410,1
20230801,095100,8155661,1401,1401,1401,1401,2
20230801,095000,8152859,1401,1401,1401,1401,0
20230801,094900,8152859,1401,1401,1401,1401,500
20230801,094800,7452359,1410,1410,1410,1410,0
20230801,094700,7452359,1410,1410,1410,1410,1
20230801,094600,7450949,1410,1410,1410,1410,0
20230801,094500,7450949,1410,1410,1410,1410,0
20230801,094400,7450949,1410,1410,1410,1410,0
20230801,094300,7450949,1410,1410,1410,1410,0
20230801,094200,7450949,1410,1410,1410,1410,0
20230801,094100,7450949,1410,1410,1410,1410,0
20230801,094000,7450949,1410,1410,1410,1410,1
20230801,093900,7449539,1410,1410,1410,1410,0
20230801,093800,7449539,1410,1400,1410,1400,86
20230801,093700,7329129,1411,1411,1411,1411,0
20230801,093600,7329129,1411,1411,1411,1411,0
20230801,093500,7329129,1411,1400,1411,1400,281
20230801,093400,6934100,1400,1399,1400,1399,2
20230801,093300,6931301,1398,1398,1398,1398,31
20230801,093200,6887963,1404,1404,1404,1404,1
20230801,093100,6886559,1397,1398,1398,1397,355
20230801,093000,6390441,1404,1404,1404,1404,1
20230801,092900,6389037,1398,1398,1398,1398,1
20230801,092800,6387639,1406,1406,1406,1406,0
20230801,092700,6387639,1406,1406,1406,1406,5
20230801,092600,6380609,1407,1407,1407,1407,1
20230801,092500,6379202,1397,1397,1397,1397,0
20230801,092400,6379202,1397,1397,1397,1397,0
20230801,092300,6379202,1397,1397,1397,1397,3
20230801,092200,6375011,1396,1396,1396,1396,0
20230801,092100,6375011,1396,1399,1399,1396,300
20230801,092000,5955607,1399,1399,1399,1399,0
20230801,091900,5955607,1399,1399,1399,1399,5
20230801,091800,5948612,1409,1409,1409,1409,0
20230801,091700,5948612,1409,1409,1409,1409,0
20230801,091600,5948612,1409,1409,1409,1409,5
20230801,091500,5941567,1411,1411,1411,1411,0
20230801,091400,5941567,1411,1411,1411,1411,0
20230801,091300,5941567,1411,1411,1411,1411,0
20230801,091200,5941567,1411,1406,1411,1406,90
20230801,091100,5815022,1406,1406,1406,1406,1
20230801,091000,5813616,1407,1407,1407,1407,0
20230801,090900,5813616,1407,1404,1407,1404,142
20230801,090800,5614245,1404,1404,1404,1404,0
20230801,090700,5614245,1404,1404,1404,1404,0
20230801,090600,5614245,1404,1404,1404,1404,1
20230801,090500,5612841,1396,1396,1396,1396,0
20230801,090400,5612841,1396,1403,1404,1396,1881
20230801,090300,2982570,1404,1407,1407,1401,145
20230801,090200,2778990,1419,1419,1419,1419,2
20230801,090100,2776152,1421,1421,1421,1421,0
20230801,090000,2776152,1421,1420,1421,1420,1955