stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,183300,130765940,1477,1477,1477,1477,2661
20230829,183200,130765940,1477,1477,1477,1477,0
20230829,183100,130765940,1477,1477,1477,1477,0
20230829,183000,130765940,1477,1477,1477,1477,0
20230829,182900,130765940,1477,1477,1477,1477,0
20230829,182800,130765940,1477,1477,1477,1477,0
20230829,182700,130765940,1477,1477,1477,1477,0
20230829,182600,130765940,1477,1477,1477,1477,0
20230829,182500,130765940,1477,1477,1477,1477,0
20230829,182400,130765940,1477,1477,1477,1477,0
20230829,182300,130765940,1477,1477,1477,1477,0
20230829,182200,130765940,1477,1477,1477,1477,0
20230829,182100,130765940,1477,1477,1477,1477,0
20230829,182000,130765940,1477,1477,1477,1477,0
20230829,181900,130765940,1477,1477,1477,1477,0
20230829,181800,130765940,1477,1477,1477,1477,0
20230829,181700,130765940,1477,1477,1477,1477,0
20230829,181600,130765940,1477,1477,1477,1477,0
20230829,181500,130765940,1477,1477,1477,1477,0
20230829,181400,130765940,1477,1477,1477,1477,0
20230829,181300,130765940,1477,1477,1477,1477,0
20230829,181200,130765940,1477,1477,1477,1477,0
20230829,181100,130765940,1477,1477,1477,1477,0
20230829,181000,130765940,1477,1477,1477,1477,0
20230829,180900,130765940,1477,1477,1477,1477,0
20230829,180800,130765940,1477,1477,1477,1477,0
20230829,180700,130765940,1477,1477,1477,1477,0
20230829,180600,130765940,1477,1477,1477,1477,0
20230829,180500,130765940,1477,1477,1477,1477,0
20230829,180400,130765940,1477,1477,1477,1477,0
20230829,180300,130765940,1477,1477,1477,1477,2661
20230829,180200,130765940,1477,1477,1477,1477,0
20230829,180100,130765940,1477,1477,1477,1477,0
20230829,180000,130765940,1477,1477,1477,1477,0
20230829,175900,130765940,1477,1477,1477,1477,0
20230829,175800,130765940,1477,1477,1477,1477,0
20230829,175700,130765940,1477,1477,1477,1477,0
20230829,175600,130765940,1477,1477,1477,1477,0
20230829,175500,130765940,1477,1477,1477,1477,0
20230829,175400,130765940,1477,1477,1477,1477,0
20230829,175300,130765940,1477,1477,1477,1477,0
20230829,175200,130765940,1477,1477,1477,1477,0
20230829,175100,130765940,1477,1477,1477,1477,0
20230829,175000,130765940,1477,1477,1477,1477,0
20230829,174900,130765940,1477,1477,1477,1477,0
20230829,174800,130765940,1477,1477,1477,1477,0
20230829,174700,130765940,1477,1477,1477,1477,0
20230829,174600,130765940,1477,1477,1477,1477,0
20230829,174500,130765940,1477,1477,1477,1477,0
20230829,174400,130765940,1477,1477,1477,1477,0
20230829,174300,130765940,1477,1477,1477,1477,0
20230829,174200,130765940,1477,1477,1477,1477,0
20230829,174100,130765940,1477,1477,1477,1477,0
20230829,174000,130765940,1477,1477,1477,1477,0
20230829,173900,130765940,1477,1477,1477,1477,0
20230829,173800,130765940,1477,1477,1477,1477,0
20230829,173700,130765940,1477,1477,1477,1477,0
20230829,173600,130765940,1477,1477,1477,1477,0
20230829,173500,130765940,1477,1477,1477,1477,0
20230829,173400,130765940,1477,1477,1477,1477,0
20230829,173300,130765940,1477,1477,1477,1477,2661
20230829,173200,130765940,1477,1477,1477,1477,0
20230829,173100,130765940,1477,1477,1477,1477,0
20230829,173000,130765940,1477,1477,1477,1477,0
20230829,172900,130765940,1477,1477,1477,1477,0
20230829,172800,130765940,1477,1477,1477,1477,0
20230829,172700,130765940,1477,1477,1477,1477,0
20230829,172600,130765940,1477,1477,1477,1477,0
20230829,172500,130765940,1477,1477,1477,1477,0
20230829,172400,130765940,1477,1477,1477,1477,0
20230829,172300,130765940,1477,1477,1477,1477,0
20230829,172200,130765940,1477,1477,1477,1477,0
20230829,172100,130765940,1477,1477,1477,1477,0
20230829,172000,130765940,1477,1477,1477,1477,0
20230829,171900,130765940,1477,1477,1477,1477,0
20230829,171800,130765940,1477,1477,1477,1477,0
20230829,171700,130765940,1477,1477,1477,1477,0
20230829,171600,130765940,1477,1477,1477,1477,0
20230829,171500,130765940,1477,1477,1477,1477,0
20230829,171400,130765940,1477,1477,1477,1477,0
20230829,171300,130765940,1477,1477,1477,1477,0
20230829,171200,130765940,1477,1477,1477,1477,0
20230829,171100,130765940,1477,1477,1477,1477,0
20230829,171000,130765940,1477,1477,1477,1477,0
20230829,170900,130765940,1477,1477,1477,1477,0
20230829,170800,130765940,1477,1477,1477,1477,0
20230829,170700,130765940,1477,1477,1477,1477,0
20230829,170600,130765940,1477,1477,1477,1477,0
20230829,170500,130765940,1477,1477,1477,1477,0
20230829,170400,130765940,1477,1477,1477,1477,0
20230829,170300,130765940,1477,1477,1477,1477,2661
20230829,170200,130765940,1477,1477,1477,1477,0
20230829,170100,130765940,1477,1477,1477,1477,0
20230829,170000,130765940,1477,1477,1477,1477,0
20230829,165900,130765940,1477,1477,1477,1477,0
20230829,165800,130765940,1477,1477,1477,1477,0
20230829,165700,130765940,1477,1477,1477,1477,0
20230829,165600,130765940,1477,1477,1477,1477,0
20230829,165500,130765940,1477,1477,1477,1477,0
20230829,165400,130765940,1477,1477,1477,1477,0
20230829,165300,130765940,1477,1477,1477,1477,0
20230829,165200,130765940,1477,1477,1477,1477,0
20230829,165100,130765940,1477,1477,1477,1477,0
20230829,165000,130765940,1477,1477,1477,1477,0
20230829,164900,130765940,1477,1477,1477,1477,0
20230829,164800,130765940,1477,1477,1477,1477,0
20230829,164700,130765940,1477,1477,1477,1477,0
20230829,164600,130765940,1477,1477,1477,1477,0
20230829,164500,130765940,1477,1477,1477,1477,0
20230829,164400,130765940,1477,1477,1477,1477,0
20230829,164300,130765940,1477,1477,1477,1477,0
20230829,164200,130765940,1477,1477,1477,1477,0
20230829,164100,130765940,1477,1477,1477,1477,0
20230829,164000,130765940,1477,1477,1477,1477,0
20230829,163900,130765940,1477,1477,1477,1477,0
20230829,163800,130765940,1477,1477,1477,1477,0
20230829,163700,130765940,1477,1477,1477,1477,0
20230829,163600,130765940,1477,1477,1477,1477,0
20230829,163500,130765940,1477,1477,1477,1477,0
20230829,163400,130765940,1477,1477,1477,1477,0
20230829,163300,130765940,1477,1477,1477,1477,2661
20230829,163200,130765940,1477,1477,1477,1477,0
20230829,163100,130765940,1477,1477,1477,1477,0
20230829,163000,130765940,1477,1477,1477,1477,0
20230829,162900,130765940,1477,1477,1477,1477,0
20230829,162800,130765940,1477,1477,1477,1477,0
20230829,162700,130765940,1477,1477,1477,1477,0
20230829,162600,130765940,1477,1477,1477,1477,0
20230829,162500,130765940,1477,1477,1477,1477,0
20230829,162400,130765940,1477,1477,1477,1477,0
20230829,162300,130765940,1477,1477,1477,1477,0
20230829,162200,130765940,1477,1477,1477,1477,0
20230829,162100,130765940,1477,1477,1477,1477,0
20230829,162000,130765940,1477,1477,1477,1477,0
20230829,161900,130765940,1477,1477,1477,1477,0
20230829,161800,130765940,1477,1477,1477,1477,0
20230829,161700,130765940,1477,1477,1477,1477,0
20230829,161600,130765940,1477,1477,1477,1477,0
20230829,161500,130765940,1477,1477,1477,1477,0
20230829,161400,130765940,1477,1477,1477,1477,0
20230829,161300,130765940,1477,1477,1477,1477,0
20230829,161200,130765940,1477,1477,1477,1477,0
20230829,161100,130765940,1477,1477,1477,1477,0
20230829,161000,130765940,1477,1477,1477,1477,0
20230829,160900,130765940,1477,1477,1477,1477,0
20230829,160800,130765940,1477,1477,1477,1477,0
20230829,160700,130765940,1477,1477,1477,1477,0
20230829,160600,130765940,1477,1477,1477,1477,0
20230829,160500,130765940,1477,1477,1477,1477,0
20230829,160400,130765940,1477,1477,1477,1477,0
20230829,160300,130765940,1477,1477,1477,1477,2661
20230829,160200,130765940,1477,1477,1477,1477,0
20230829,160100,130765940,1477,1477,1477,1477,0
20230829,160000,130765940,1477,1477,1477,1477,0
20230829,155900,130765940,1477,1477,1477,1477,0
20230829,155800,130765940,1477,1477,1477,1477,0
20230829,155700,130765940,1477,1477,1477,1477,0
20230829,155600,130765940,1477,1477,1477,1477,0
20230829,155500,130765940,1477,1477,1477,1477,0
20230829,155400,130765940,1477,1477,1477,1477,0
20230829,155300,130765940,1477,1477,1477,1477,0
20230829,155200,130765940,1477,1477,1477,1477,0
20230829,155100,130765940,1477,1477,1477,1477,0
20230829,155000,130765940,1477,1477,1477,1477,0
20230829,154900,130765940,1477,1477,1477,1477,0
20230829,154800,130765940,1477,1477,1477,1477,0
20230829,154700,130765940,1477,1477,1477,1477,0
20230829,154600,130765940,1477,1477,1477,1477,0
20230829,154500,130765940,1477,1477,1477,1477,0
20230829,154400,130765940,1477,1477,1477,1477,0
20230829,154300,130765940,1477,1477,1477,1477,0
20230829,154200,130765940,1477,1477,1477,1477,0
20230829,154100,130765940,1477,1477,1477,1477,0
20230829,154000,130765940,1477,1477,1477,1477,0
20230829,153900,130765940,1477,1477,1477,1477,0
20230829,153800,130765940,1477,1477,1477,1477,0
20230829,153700,130765940,1477,1477,1477,1477,0
20230829,153600,130765940,1477,1477,1477,1477,0
20230829,153500,130765940,1477,1477,1477,1477,0
20230829,153400,130765940,1477,1477,1477,1477,0
20230829,153300,130765940,1477,1477,1477,1477,2661
20230829,153200,130765940,1477,1477,1477,1477,0
20230829,153100,130765940,1477,1477,1477,1477,0
20230829,153000,130765940,1477,1477,1477,1477,2661
20230829,152900,126835643,1479,1479,1479,1479,0
20230829,152800,126835643,1479,1479,1479,1479,0
20230829,152700,126835643,1479,1479,1479,1479,0
20230829,152600,126835643,1479,1479,1479,1479,0
20230829,152500,126835643,1479,1479,1479,1479,0
20230829,152400,126835643,1479,1479,1479,1479,0
20230829,152300,126835643,1479,1479,1479,1479,0
20230829,152200,126835643,1479,1479,1479,1479,0
20230829,152100,126835643,1479,1479,1479,1479,0
20230829,152000,126835643,1479,1479,1479,1479,0
20230829,151900,126835643,1479,1482,1482,1479,700
20230829,151800,125799357,1489,1489,1489,1489,0
20230829,151700,125799357,1489,1489,1489,1489,0
20230829,151600,125799357,1489,1489,1489,1489,0
20230829,151500,125799357,1489,1489,1489,1489,0
20230829,151400,125799357,1489,1489,1489,1489,0
20230829,151300,125799357,1489,1489,1489,1489,0
20230829,151200,125799357,1489,1489,1489,1489,1
20230829,151100,125797868,1489,1489,1489,1489,1
20230829,151000,125796379,1481,1489,1489,1481,5
20230829,150900,125788950,1490,1490,1490,1490,1
20230829,150800,125787460,1489,1489,1489,1489,271
20230829,150700,125383941,1492,1492,1492,1492,0
20230829,150600,125383941,1492,1492,1492,1492,0
20230829,150500,125383941,1492,1492,1492,1492,0
20230829,150400,125383941,1492,1492,1492,1492,10
20230829,150300,125369021,1492,1492,1492,1492,0
20230829,150200,125369021,1492,1492,1492,1492,1
20230829,150100,125367529,1489,1489,1489,1489,0
20230829,150000,125367529,1489,1489,1489,1489,0
20230829,145900,125367529,1489,1489,1489,1489,400
20230829,145800,124771929,1489,1489,1489,1489,0
20230829,145700,124771929,1489,1482,1489,1482,813
20230829,145600,123567056,1486,1486,1486,1486,0
20230829,145500,123567056,1486,1485,1486,1485,10
20230829,145400,123552205,1486,1486,1486,1486,0
20230829,145300,123552205,1486,1486,1486,1486,0
20230829,145200,123552205,1486,1488,1488,1486,190
20230829,145100,123269863,1487,1486,1487,1486,326
20230829,145000,122785412,1487,1486,1487,1486,56
20230829,144900,122702180,1488,1488,1488,1488,0
20230829,144800,122702180,1488,1488,1488,1488,0
20230829,144700,122702180,1488,1486,1488,1486,191
20230829,144600,122418352,1490,1490,1490,1490,1
20230829,144500,122416862,1486,1486,1486,1486,0
20230829,144400,122416862,1486,1486,1486,1486,0
20230829,144300,122416862,1486,1482,1486,1478,509
20230829,144200,121662535,1482,1483,1483,1482,3500
20230829,144100,116473759,1483,1486,1486,1483,948
20230829,144000,115066257,1486,1486,1486,1486,1
20230829,143900,115064771,1494,1494,1494,1494,0
20230829,143800,115064771,1494,1494,1494,1494,0
20230829,143700,115064771,1494,1494,1494,1494,0
20230829,143600,115064771,1494,1494,1494,1494,10
20230829,143500,115049831,1494,1494,1494,1494,0
20230829,143400,115049831,1494,1494,1494,1494,0
20230829,143300,115049831,1494,1494,1494,1494,0
20230829,143200,115049831,1494,1494,1494,1494,0
20230829,143100,115049831,1494,1494,1494,1494,0
20230829,143000,115049831,1494,1494,1494,1494,0
20230829,142900,115049831,1494,1494,1494,1494,0
20230829,142800,115049831,1494,1494,1494,1494,0
20230829,142700,115049831,1494,1494,1494,1494,1
20230829,142600,115048337,1492,1492,1492,1492,0
20230829,142500,115048337,1492,1492,1492,1492,0
20230829,142400,115048337,1492,1492,1492,1492,0
20230829,142300,115048337,1492,1492,1492,1492,0
20230829,142200,115048337,1492,1492,1492,1492,0
20230829,142100,115048337,1492,1492,1492,1492,0
20230829,142000,115048337,1492,1492,1492,1492,4
20230829,141900,115042369,1494,1494,1494,1494,0
20230829,141800,115042369,1494,1494,1494,1494,0
20230829,141700,115042369,1494,1494,1494,1494,0
20230829,141600,115042369,1494,1494,1494,1494,0
20230829,141500,115042369,1494,1485,1494,1485,17
20230829,141400,115017115,1494,1492,1494,1492,9
20230829,141300,115003679,1492,1492,1492,1492,1
20230829,141200,115002187,1492,1492,1492,1492,0
20230829,141100,115002187,1492,1492,1492,1492,1
20230829,141000,115000695,1486,1493,1494,1486,366
20230829,140900,114456783,1488,1488,1488,1488,0
20230829,140800,114456783,1488,1488,1488,1488,184
20230829,140700,114182991,1486,1488,1488,1486,204
20230829,140600,113879447,1488,1488,1488,1488,0
20230829,140500,113879447,1488,1488,1488,1488,0
20230829,140400,113879447,1488,1488,1488,1488,100
20230829,140300,113730647,1496,1496,1496,1496,0
20230829,140200,113730647,1496,1496,1496,1496,0
20230829,140100,113730647,1496,1496,1496,1496,0
20230829,140000,113730647,1496,1496,1496,1496,4
20230829,135900,113724663,1496,1496,1496,1496,1
20230829,135800,113723167,1496,1496,1496,1496,0
20230829,135700,113723167,1496,1496,1496,1496,0
20230829,135600,113723167,1496,1496,1496,1496,0
20230829,135500,113723167,1496,1496,1496,1496,0
20230829,135400,113723167,1496,1496,1496,1496,0
20230829,135300,113723167,1496,1496,1496,1496,0
20230829,135200,113723167,1496,1496,1496,1496,12
20230829,135100,113705215,1497,1497,1497,1497,0
20230829,135000,113705215,1497,1497,1497,1497,0
20230829,134900,113705215,1497,1497,1497,1497,0
20230829,134800,113705215,1497,1497,1497,1497,0
20230829,134700,113705215,1497,1497,1497,1497,0
20230829,134600,113705215,1497,1497,1497,1497,0
20230829,134500,113705215,1497,1497,1497,1497,0
20230829,134400,113705215,1497,1497,1497,1497,0
20230829,134300,113705215,1497,1497,1497,1497,0
20230829,134200,113705215,1497,1497,1497,1497,0
20230829,134100,113705215,1497,1497,1497,1497,0
20230829,134000,113705215,1497,1497,1497,1497,0
20230829,133900,113705215,1497,1497,1497,1497,0
20230829,133800,113705215,1497,1496,1497,1496,4
20230829,133700,113699230,1497,1497,1497,1497,0
20230829,133600,113699230,1497,1497,1497,1497,0
20230829,133500,113699230,1497,1493,1497,1492,90
20230829,133400,113564855,1494,1494,1494,1494,0
20230829,133300,113564855,1494,1494,1494,1494,0
20230829,133200,113564855,1494,1494,1494,1494,0
20230829,133100,113564855,1494,1494,1494,1494,0
20230829,133000,113564855,1494,1494,1494,1494,0
20230829,132900,113564855,1494,1494,1494,1484,111
20230829,132800,113400111,1484,1484,1484,1484,30
20230829,132700,113355591,1495,1486,1495,1484,151
20230829,132600,113131216,1498,1498,1498,1498,0
20230829,132500,113131216,1498,1498,1498,1498,0
20230829,132400,113131216,1498,1498,1498,1498,0
20230829,132300,113131216,1498,1498,1498,1498,0
20230829,132200,113131216,1498,1498,1498,1498,15
20230829,132100,113108746,1497,1497,1497,1497,0
20230829,132000,113108746,1497,1497,1497,1497,0
20230829,131900,113108746,1497,1493,1497,1484,251
20230829,131800,112735226,1497,1497,1497,1497,0
20230829,131700,112735226,1497,1497,1497,1497,5
20230829,131600,112727741,1497,1497,1497,1497,2
20230829,131500,112724747,1497,1497,1497,1497,0
20230829,131400,112724747,1497,1497,1497,1497,1
20230829,131300,112723250,1494,1497,1497,1494,14
20230829,131200,112702328,1499,1499,1499,1499,0
20230829,131100,112702328,1499,1499,1499,1499,0
20230829,131000,112702328,1499,1497,1499,1497,666
20230829,130900,111704014,1498,1497,1498,1495,6
20230829,130800,111695033,1497,1495,1499,1492,73
20230829,130700,111585960,1495,1495,1495,1495,20
20230829,130600,111556060,1495,1495,1495,1495,16
20230829,130500,111532140,1495,1495,1495,1495,68
20230829,130400,111430480,1492,1492,1492,1492,1
20230829,130300,111428988,1492,1492,1492,1492,94
20230829,130200,111288740,1492,1492,1492,1492,10
20230829,130100,111273820,1493,1493,1493,1493,0
20230829,130000,111273820,1493,1493,1493,1493,0
20230829,125900,111273820,1493,1493,1493,1493,0
20230829,125800,111273820,1493,1493,1493,1493,0
20230829,125700,111273820,1493,1493,1493,1493,0
20230829,125600,111273820,1493,1493,1493,1493,0
20230829,125500,111273820,1493,1493,1493,1493,0
20230829,125400,111273820,1493,1483,1493,1482,505
20230829,125300,110525335,1495,1486,1495,1482,303
20230829,125200,110075577,1498,1498,1498,1498,0
20230829,125100,110075577,1498,1485,1498,1485,107
20230829,125000,109916669,1498,1485,1498,1484,2201
20230829,124900,106649889,1499,1488,1499,1484,2006
20230829,124800,103668350,1499,1499,1499,1499,4
20230829,124700,103662354,1499,1499,1499,1499,0
20230829,124600,103662354,1499,1499,1499,1499,0
20230829,124500,103662354,1499,1499,1499,1499,1
20230829,124400,103660855,1488,1488,1488,1488,15
20230829,124300,103638535,1499,1499,1499,1499,0
20230829,124200,103638535,1499,1489,1499,1489,1010
20230829,124100,102134320,1489,1494,1494,1489,319
20230829,124000,101658964,1500,1500,1500,1500,0
20230829,123900,101658964,1500,1500,1500,1500,0
20230829,123800,101658964,1500,1500,1500,1500,0
20230829,123700,101658964,1500,1500,1500,1500,34
20230829,123600,101607964,1503,1503,1503,1503,0
20230829,123500,101607964,1503,1503,1503,1503,0
20230829,123400,101607964,1503,1503,1503,1503,1
20230829,123300,101606461,1504,1504,1504,1504,0
20230829,123200,101606461,1504,1502,1504,1502,1141
20230829,123100,99892677,1504,1504,1504,1504,0
20230829,123000,99892677,1504,1504,1504,1504,0
20230829,122900,99892677,1504,1504,1504,1504,0
20230829,122800,99892677,1504,1504,1504,1504,0
20230829,122700,99892677,1504,1504,1504,1504,0
20230829,122600,99892677,1504,1504,1504,1504,20
20230829,122500,99862597,1504,1504,1504,1504,16
20230829,122400,99838533,1504,1504,1504,1504,1
20230829,122300,99837029,1503,1503,1503,1503,0
20230829,122200,99837029,1503,1503,1503,1503,150
20230829,122100,99611579,1504,1504,1504,1504,0
20230829,122000,99611579,1504,1504,1504,1504,3
20230829,121900,99607067,1505,1505,1505,1505,0
20230829,121800,99607067,1505,1503,1505,1503,303
20230829,121700,99151058,1506,1506,1506,1506,0
20230829,121600,99151058,1506,1506,1506,1506,0
20230829,121500,99151058,1506,1506,1506,1506,1
20230829,121400,99149552,1506,1506,1506,1506,8
20230829,121300,99137504,1507,1507,1507,1507,0
20230829,121200,99137504,1507,1507,1507,1507,1
20230829,121100,99135997,1506,1506,1506,1506,33
20230829,121000,99086299,1501,1501,1501,1501,30
20230829,120900,99041269,1507,1504,1507,1502,3508
20230829,120800,93763922,1504,1502,1504,1501,843
20230829,120700,92497324,1502,1498,1502,1498,3154
20230829,120600,87764941,1499,1499,1499,1499,11
20230829,120500,87748452,1500,1500,1500,1500,0
20230829,120400,87748452,1500,1500,1500,1500,0
20230829,120300,87748452,1500,1500,1500,1500,10
20230829,120200,87733452,1500,1500,1500,1500,0
20230829,120100,87733452,1500,1500,1500,1500,1
20230829,120000,87731952,1490,1490,1490,1490,0
20230829,115900,87731952,1490,1490,1490,1490,0
20230829,115800,87731952,1490,1496,1496,1490,240
20230829,115700,87374310,1500,1500,1500,1500,0
20230829,115600,87374310,1500,1500,1500,1500,210
20230829,115500,87059310,1500,1500,1500,1500,0
20230829,115400,87059310,1500,1500,1500,1500,0
20230829,115300,87059310,1500,1500,1500,1500,0
20230829,115200,87059310,1500,1500,1500,1500,0
20230829,115100,87059310,1500,1500,1500,1500,0
20230829,115000,87059310,1500,1500,1500,1500,2
20230829,114900,87056310,1501,1500,1501,1500,12
20230829,114800,87038308,1501,1501,1501,1501,0
20230829,114700,87038308,1501,1501,1501,1501,0
20230829,114600,87038308,1501,1501,1501,1501,0
20230829,114500,87038308,1501,1500,1501,1500,3
20230829,114400,87033806,1500,1498,1500,1498,17669
20230829,114300,60545706,1498,1498,1498,1498,3
20230829,114200,60541212,1498,1498,1498,1498,2
20230829,114100,60538216,1499,1499,1499,1499,0
20230829,114000,60538216,1499,1498,1499,1498,3959
20230829,113900,54607138,1498,1498,1498,1498,5383
20230829,113800,46543404,1489,1489,1489,1489,5
20230829,113700,46535959,1498,1498,1498,1498,0
20230829,113600,46535959,1498,1498,1498,1498,0
20230829,113500,46535959,1498,1498,1498,1498,1
20230829,113400,46534461,1497,1497,1497,1497,2
20230829,113300,46531467,1499,1499,1499,1499,0
20230829,113200,46531467,1499,1499,1499,1499,0
20230829,113100,46531467,1499,1499,1499,1499,0
20230829,113000,46531467,1499,1499,1499,1499,0
20230829,112900,46531467,1499,1499,1499,1499,0
20230829,112800,46531467,1499,1499,1499,1499,0
20230829,112700,46531467,1499,1499,1499,1499,0
20230829,112600,46531467,1499,1499,1499,1499,0
20230829,112500,46531467,1499,1497,1499,1497,334
20230829,112400,46031201,1499,1499,1499,1499,0
20230829,112300,46031201,1499,1499,1499,1499,0
20230829,112200,46031201,1499,1499,1499,1499,0
20230829,112100,46031201,1499,1499,1499,1499,0
20230829,112000,46031201,1499,1499,1499,1499,0
20230829,111900,46031201,1499,1498,1499,1498,8
20230829,111800,46019216,1499,1499,1499,1499,0
20230829,111700,46019216,1499,1499,1499,1499,0
20230829,111600,46019216,1499,1499,1499,1499,0
20230829,111500,46019216,1499,1499,1499,1499,168
20230829,111400,45767384,1499,1499,1499,1499,0
20230829,111300,45767384,1499,1499,1499,1499,0
20230829,111200,45767384,1499,1499,1499,1499,0
20230829,111100,45767384,1499,1499,1499,1499,10
20230829,111000,45752394,1499,1499,1499,1499,733
20230829,110900,44653627,1499,1499,1499,1499,0
20230829,110800,44653627,1499,1499,1499,1499,0
20230829,110700,44653627,1499,1499,1499,1499,1000
20230829,110600,43154627,1499,1499,1499,1499,0
20230829,110500,43154627,1499,1499,1499,1499,0
20230829,110400,43154627,1499,1489,1499,1489,2
20230829,110300,43151639,1499,1499,1499,1499,0
20230829,110200,43151639,1499,1499,1499,1499,0
20230829,110100,43151639,1499,1499,1499,1499,0
20230829,110000,43151639,1499,1498,1499,1498,2076
20230829,105900,40040576,1497,1497,1497,1497,681
20230829,105800,39021119,1496,1496,1496,1496,0
20230829,105700,39021119,1496,1495,1496,1495,1587
20230829,105600,36647092,1495,1495,1495,1495,0
20230829,105500,36647092,1495,1495,1495,1495,1
20230829,105400,36645597,1496,1496,1496,1496,0
20230829,105300,36645597,1496,1496,1496,1496,0
20230829,105200,36645597,1496,1496,1496,1496,0
20230829,105100,36645597,1496,1496,1496,1491,131
20230829,105000,36450266,1491,1491,1491,1491,106
20230829,104900,36292220,1490,1490,1495,1490,3358
20230829,104800,31279599,1490,1487,1490,1487,2125
20230829,104700,28116787,1486,1479,1486,1479,4752
20230829,104600,21070111,1480,1480,1480,1480,0
20230829,104500,21070111,1480,1480,1480,1480,0
20230829,104400,21070111,1480,1480,1480,1480,0
20230829,104300,21070111,1480,1480,1480,1480,0
20230829,104200,21070111,1480,1480,1480,1480,0
20230829,104100,21070111,1480,1480,1480,1480,0
20230829,104000,21070111,1480,1480,1480,1480,0
20230829,103900,21070111,1480,1480,1480,1480,0
20230829,103800,21070111,1480,1480,1480,1480,0
20230829,103700,21070111,1480,1481,1482,1480,50
20230829,103600,20996048,1480,1480,1480,1480,10
20230829,103500,20981248,1482,1482,1482,1482,0
20230829,103400,20981248,1482,1482,1482,1482,0
20230829,103300,20981248,1482,1482,1482,1482,0
20230829,103200,20981248,1482,1482,1482,1482,0
20230829,103100,20981248,1482,1482,1482,1482,0
20230829,103000,20981248,1482,1482,1482,1482,0
20230829,102900,20981248,1482,1482,1482,1482,0
20230829,102800,20981248,1482,1482,1482,1482,0
20230829,102700,20981248,1482,1482,1482,1482,0
20230829,102600,20981248,1482,1482,1482,1482,0
20230829,102500,20981248,1482,1482,1482,1482,0
20230829,102400,20981248,1482,1482,1482,1482,0
20230829,102300,20981248,1482,1482,1482,1482,0
20230829,102200,20981248,1482,1482,1482,1482,0
20230829,102100,20981248,1482,1482,1482,1482,0
20230829,102000,20981248,1482,1482,1482,1482,0
20230829,101900,20981248,1482,1482,1482,1482,0
20230829,101800,20981248,1482,1482,1482,1482,1
20230829,101700,20979766,1483,1483,1483,1483,0
20230829,101600,20979766,1483,1482,1483,1482,18
20230829,101500,20953089,1483,1483,1483,1483,0
20230829,101400,20953089,1483,1483,1483,1483,0
20230829,101300,20953089,1483,1483,1483,1483,0
20230829,101200,20953089,1483,1483,1483,1483,0
20230829,101100,20953089,1483,1483,1483,1483,0
20230829,101000,20953089,1483,1483,1483,1483,0
20230829,100900,20953089,1483,1482,1483,1482,52
20230829,100800,20876024,1482,1482,1482,1482,1
20230829,100700,20874542,1473,1473,1473,1473,537
20230829,100600,20083541,1483,1483,1483,1483,0
20230829,100500,20083541,1483,1483,1483,1483,0
20230829,100400,20083541,1483,1483,1483,1483,0
20230829,100300,20083541,1483,1483,1483,1483,0
20230829,100200,20083541,1483,1483,1483,1483,1
20230829,100100,20082058,1483,1483,1483,1483,0
20230829,100000,20082058,1483,1483,1483,1483,0
20230829,095900,20082058,1483,1483,1483,1483,1
20230829,095800,20080575,1472,1472,1472,1472,0
20230829,095700,20080575,1472,1472,1472,1472,0
20230829,095600,20080575,1472,1472,1472,1472,0
20230829,095500,20080575,1472,1472,1472,1472,0
20230829,095400,20080575,1472,1475,1475,1472,1988
20230829,095300,17153018,1472,1472,1472,1472,0
20230829,095200,17153018,1472,1472,1472,1472,0
20230829,095100,17153018,1472,1480,1480,1472,1513
20230829,095000,14920881,1483,1484,1484,1483,4
20230829,094900,14914948,1484,1484,1484,1484,2
20230829,094800,14911980,1480,1480,1480,1480,771
20230829,094700,13770900,1485,1485,1485,1485,0
20230829,094600,13770900,1485,1485,1485,1485,0
20230829,094500,13770900,1485,1485,1485,1485,0
20230829,094400,13770900,1485,1485,1485,1485,0
20230829,094300,13770900,1485,1485,1485,1485,1
20230829,094200,13769415,1477,1477,1477,1477,216
20230829,094100,13450383,1478,1478,1478,1478,0
20230829,094000,13450383,1478,1477,1478,1477,138
20230829,093900,13246462,1486,1482,1486,1482,1370
20230829,093800,11215522,1482,1482,1482,1482,0
20230829,093700,11215522,1482,1482,1482,1482,0
20230829,093600,11215522,1482,1482,1482,1482,0
20230829,093500,11215522,1482,1482,1482,1482,0
20230829,093400,11215522,1482,1482,1482,1482,2
20230829,093300,11212558,1480,1480,1480,1480,39
20230829,093200,11154838,1474,1480,1482,1474,531
20230829,093100,10369166,1480,1482,1482,1480,1001
20230829,093000,8887684,1482,1481,1482,1481,12
20230829,092900,8869911,1481,1480,1481,1480,267
20230829,092800,8474525,1481,1481,1481,1481,20
20230829,092700,8444905,1481,1481,1481,1481,0
20230829,092600,8444905,1481,1481,1481,1481,0
20230829,092500,8444905,1481,1481,1481,1481,1
20230829,092400,8443424,1475,1475,1475,1475,1000
20230829,092300,6968424,1483,1483,1483,1483,0
20230829,092200,6968424,1483,1483,1483,1483,0
20230829,092100,6968424,1483,1483,1483,1483,0
20230829,092000,6968424,1483,1483,1483,1483,0
20230829,091900,6968424,1483,1483,1483,1483,0
20230829,091800,6968424,1483,1483,1483,1483,11
20230829,091700,6952111,1483,1483,1483,1483,2
20230829,091600,6949145,1483,1483,1483,1483,10
20230829,091500,6934315,1483,1483,1483,1483,0
20230829,091400,6934315,1483,1483,1483,1483,1
20230829,091300,6932832,1482,1487,1487,1482,68
20230829,091200,6831857,1488,1488,1488,1488,33
20230829,091100,6782753,1488,1487,1488,1487,58
20230829,091000,6696474,1487,1486,1487,1486,44
20230829,090900,6631056,1482,1486,1487,1482,845
20230829,090800,5378151,1485,1482,1485,1482,246
20230829,090700,5013054,1482,1483,1483,1482,108
20230829,090600,4852952,1483,1481,1483,1481,233
20230829,090500,4507713,1480,1479,1480,1479,1152
20230829,090400,2803228,1479,1470,1479,1470,64
20230829,090300,2709139,1479,1472,1479,1470,733
20230829,090200,1631228,1479,1479,1479,1479,33
20230829,090100,1582421,1480,1471,1480,1471,133
20230829,090000,1385623,1465,1457,1465,1457,951