stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184400,150178352,1339,1339,1339,1339,733
20230802,184300,150178352,1339,1339,1339,1339,0
20230802,184200,150178352,1339,1339,1339,1339,0
20230802,184100,150178352,1339,1339,1339,1339,0
20230802,184000,150178352,1339,1339,1339,1339,0
20230802,183900,150178352,1339,1339,1339,1339,0
20230802,183800,150178352,1339,1339,1339,1339,0
20230802,183700,150178352,1339,1339,1339,1339,0
20230802,183600,150178352,1339,1339,1339,1339,0
20230802,183500,150178352,1339,1339,1339,1339,0
20230802,183400,150178352,1339,1339,1339,1339,0
20230802,183300,150178352,1339,1339,1339,1339,0
20230802,183200,150178352,1339,1339,1339,1339,0
20230802,183100,150178352,1339,1339,1339,1339,0
20230802,183000,150178352,1339,1339,1339,1339,0
20230802,182900,150178352,1339,1339,1339,1339,0
20230802,182800,150178352,1339,1339,1339,1339,0
20230802,182700,150178352,1339,1339,1339,1339,0
20230802,182600,150178352,1339,1339,1339,1339,0
20230802,182500,150178352,1339,1339,1339,1339,0
20230802,182400,150178352,1339,1339,1339,1339,0
20230802,182300,150178352,1339,1339,1339,1339,0
20230802,182200,150178352,1339,1339,1339,1339,0
20230802,182100,150178352,1339,1339,1339,1339,0
20230802,182000,150178352,1339,1339,1339,1339,0
20230802,181900,150178352,1339,1339,1339,1339,0
20230802,181800,150178352,1339,1339,1339,1339,0
20230802,181700,150178352,1339,1339,1339,1339,0
20230802,181600,150178352,1339,1339,1339,1339,0
20230802,181500,150178352,1339,1339,1339,1339,0
20230802,181400,150178352,1339,1339,1339,1339,733
20230802,181300,150178352,1339,1339,1339,1339,0
20230802,181200,150178352,1339,1339,1339,1339,0
20230802,181100,150178352,1339,1339,1339,1339,0
20230802,181000,150178352,1339,1339,1339,1339,0
20230802,180900,150178352,1339,1339,1339,1339,0
20230802,180800,150178352,1339,1339,1339,1339,0
20230802,180700,150178352,1339,1339,1339,1339,0
20230802,180600,150178352,1339,1339,1339,1339,0
20230802,180500,150178352,1339,1339,1339,1339,0
20230802,180400,150178352,1339,1339,1339,1339,0
20230802,180300,150178352,1339,1339,1339,1339,0
20230802,180200,150178352,1339,1339,1339,1339,0
20230802,180100,150178352,1339,1339,1339,1339,0
20230802,180000,150178352,1339,1339,1339,1339,0
20230802,175900,150178352,1339,1339,1339,1339,0
20230802,175800,150178352,1339,1339,1339,1339,0
20230802,175700,150178352,1339,1339,1339,1339,0
20230802,175600,150178352,1339,1339,1339,1339,0
20230802,175500,150178352,1339,1339,1339,1339,0
20230802,175400,150178352,1339,1339,1339,1339,0
20230802,175300,150178352,1339,1339,1339,1339,0
20230802,175200,150178352,1339,1339,1339,1339,0
20230802,175100,150178352,1339,1339,1339,1339,0
20230802,175000,150178352,1339,1339,1339,1339,0
20230802,174900,150178352,1339,1339,1339,1339,0
20230802,174800,150178352,1339,1339,1339,1339,0
20230802,174700,150178352,1339,1339,1339,1339,0
20230802,174600,150178352,1339,1339,1339,1339,0
20230802,174500,150178352,1339,1339,1339,1339,0
20230802,174400,150178352,1339,1339,1339,1339,733
20230802,174300,150178352,1339,1339,1339,1339,0
20230802,174200,150178352,1339,1339,1339,1339,0
20230802,174100,150178352,1339,1339,1339,1339,0
20230802,174000,150178352,1339,1339,1339,1339,0
20230802,173900,150178352,1339,1339,1339,1339,0
20230802,173800,150178352,1339,1339,1339,1339,0
20230802,173700,150178352,1339,1339,1339,1339,0
20230802,173600,150178352,1339,1339,1339,1339,0
20230802,173500,150178352,1339,1339,1339,1339,0
20230802,173400,150178352,1339,1339,1339,1339,0
20230802,173300,150178352,1339,1339,1339,1339,0
20230802,173200,150178352,1339,1339,1339,1339,0
20230802,173100,150178352,1339,1339,1339,1339,0
20230802,173000,150178352,1339,1339,1339,1339,0
20230802,172900,150178352,1339,1339,1339,1339,0
20230802,172800,150178352,1339,1339,1339,1339,0
20230802,172700,150178352,1339,1339,1339,1339,0
20230802,172600,150178352,1339,1339,1339,1339,0
20230802,172500,150178352,1339,1339,1339,1339,0
20230802,172400,150178352,1339,1339,1339,1339,0
20230802,172300,150178352,1339,1339,1339,1339,0
20230802,172200,150178352,1339,1339,1339,1339,0
20230802,172100,150178352,1339,1339,1339,1339,0
20230802,172000,150178352,1339,1339,1339,1339,0
20230802,171900,150178352,1339,1339,1339,1339,0
20230802,171800,150178352,1339,1339,1339,1339,0
20230802,171700,150178352,1339,1339,1339,1339,0
20230802,171600,150178352,1339,1339,1339,1339,0
20230802,171500,150178352,1339,1339,1339,1339,0
20230802,171400,150178352,1339,1339,1339,1339,733
20230802,171300,150178352,1339,1339,1339,1339,0
20230802,171200,150178352,1339,1339,1339,1339,0
20230802,171100,150178352,1339,1339,1339,1339,0
20230802,171000,150178352,1339,1339,1339,1339,0
20230802,170900,150178352,1339,1339,1339,1339,0
20230802,170800,150178352,1339,1339,1339,1339,0
20230802,170700,150178352,1339,1339,1339,1339,0
20230802,170600,150178352,1339,1339,1339,1339,0
20230802,170500,150178352,1339,1339,1339,1339,0
20230802,170400,150178352,1339,1339,1339,1339,0
20230802,170300,150178352,1339,1339,1339,1339,0
20230802,170200,150178352,1339,1339,1339,1339,0
20230802,170100,150178352,1339,1339,1339,1339,0
20230802,170000,150178352,1339,1339,1339,1339,0
20230802,165900,150178352,1339,1339,1339,1339,0
20230802,165800,150178352,1339,1339,1339,1339,0
20230802,165700,150178352,1339,1339,1339,1339,0
20230802,165600,150178352,1339,1339,1339,1339,0
20230802,165500,150178352,1339,1339,1339,1339,0
20230802,165400,150178352,1339,1339,1339,1339,0
20230802,165300,150178352,1339,1339,1339,1339,0
20230802,165200,150178352,1339,1339,1339,1339,0
20230802,165100,150178352,1339,1339,1339,1339,0
20230802,165000,150178352,1339,1339,1339,1339,0
20230802,164900,150178352,1339,1339,1339,1339,0
20230802,164800,150178352,1339,1339,1339,1339,0
20230802,164700,150178352,1339,1339,1339,1339,0
20230802,164600,150178352,1339,1339,1339,1339,0
20230802,164500,150178352,1339,1339,1339,1339,0
20230802,164400,150178352,1339,1339,1339,1339,733
20230802,164300,150178352,1339,1339,1339,1339,0
20230802,164200,150178352,1339,1339,1339,1339,0
20230802,164100,150178352,1339,1339,1339,1339,0
20230802,164000,150178352,1339,1339,1339,1339,0
20230802,163900,150178352,1339,1339,1339,1339,0
20230802,163800,150178352,1339,1339,1339,1339,0
20230802,163700,150178352,1339,1339,1339,1339,0
20230802,163600,150178352,1339,1339,1339,1339,0
20230802,163500,150178352,1339,1339,1339,1339,0
20230802,163400,150178352,1339,1339,1339,1339,0
20230802,163300,150178352,1339,1339,1339,1339,0
20230802,163200,150178352,1339,1339,1339,1339,0
20230802,163100,150178352,1339,1339,1339,1339,0
20230802,163000,150178352,1339,1339,1339,1339,0
20230802,162900,150178352,1339,1339,1339,1339,0
20230802,162800,150178352,1339,1339,1339,1339,0
20230802,162700,150178352,1339,1339,1339,1339,0
20230802,162600,150178352,1339,1339,1339,1339,0
20230802,162500,150178352,1339,1339,1339,1339,0
20230802,162400,150178352,1339,1339,1339,1339,0
20230802,162300,150178352,1339,1339,1339,1339,0
20230802,162200,150178352,1339,1339,1339,1339,0
20230802,162100,150178352,1339,1339,1339,1339,0
20230802,162000,150178352,1339,1339,1339,1339,0
20230802,161900,150178352,1339,1339,1339,1339,0
20230802,161800,150178352,1339,1339,1339,1339,0
20230802,161700,150178352,1339,1339,1339,1339,0
20230802,161600,150178352,1339,1339,1339,1339,0
20230802,161500,150178352,1339,1339,1339,1339,0
20230802,161400,150178352,1339,1339,1339,1339,733
20230802,161300,150178352,1339,1339,1339,1339,0
20230802,161200,150178352,1339,1339,1339,1339,0
20230802,161100,150178352,1339,1339,1339,1339,0
20230802,161000,150178352,1339,1339,1339,1339,0
20230802,160900,150178352,1339,1339,1339,1339,0
20230802,160800,150178352,1339,1339,1339,1339,0
20230802,160700,150178352,1339,1339,1339,1339,0
20230802,160600,150178352,1339,1339,1339,1339,0
20230802,160500,150178352,1339,1339,1339,1339,0
20230802,160400,150178352,1339,1339,1339,1339,0
20230802,160300,150178352,1339,1339,1339,1339,0
20230802,160200,150178352,1339,1339,1339,1339,0
20230802,160100,150178352,1339,1339,1339,1339,0
20230802,160000,150178352,1339,1339,1339,1339,0
20230802,155900,150178352,1339,1339,1339,1339,0
20230802,155800,150178352,1339,1339,1339,1339,0
20230802,155700,150178352,1339,1339,1339,1339,0
20230802,155600,150178352,1339,1339,1339,1339,0
20230802,155500,150178352,1339,1339,1339,1339,0
20230802,155400,150178352,1339,1339,1339,1339,0
20230802,155300,150178352,1339,1339,1339,1339,0
20230802,155200,150178352,1339,1339,1339,1339,0
20230802,155100,150178352,1339,1339,1339,1339,0
20230802,155000,150178352,1339,1339,1339,1339,0
20230802,154900,150178352,1339,1339,1339,1339,0
20230802,154800,150178352,1339,1339,1339,1339,0
20230802,154700,150178352,1339,1339,1339,1339,0
20230802,154600,150178352,1339,1339,1339,1339,0
20230802,154500,150178352,1339,1339,1339,1339,0
20230802,154400,150178352,1339,1339,1339,1339,733
20230802,154300,150178352,1339,1339,1339,1339,0
20230802,154200,150178352,1339,1339,1339,1339,0
20230802,154100,150178352,1339,1339,1339,1339,0
20230802,154000,150178352,1339,1339,1339,1339,0
20230802,153900,150178352,1339,1339,1339,1339,0
20230802,153800,150178352,1339,1339,1339,1339,0
20230802,153700,150178352,1339,1339,1339,1339,0
20230802,153600,150178352,1339,1339,1339,1339,0
20230802,153500,150178352,1339,1339,1339,1339,0
20230802,153400,150178352,1339,1339,1339,1339,0
20230802,153300,150178352,1339,1339,1339,1339,0
20230802,153200,150178352,1339,1339,1339,1339,0
20230802,153100,150178352,1339,1339,1339,1339,0
20230802,153000,150178352,1339,1339,1339,1339,733
20230802,152900,149196865,1340,1340,1340,1340,0
20230802,152800,149196865,1340,1340,1340,1340,0
20230802,152700,149196865,1340,1340,1340,1340,0
20230802,152600,149196865,1340,1340,1340,1340,0
20230802,152500,149196865,1340,1340,1340,1340,0
20230802,152400,149196865,1340,1340,1340,1340,0
20230802,152300,149196865,1340,1340,1340,1340,0
20230802,152200,149196865,1340,1340,1340,1340,0
20230802,152100,149196865,1340,1340,1340,1340,0
20230802,152000,149196865,1340,1340,1340,1340,0
20230802,151900,149196865,1340,1339,1340,1339,25
20230802,151800,149163384,1339,1338,1339,1338,192
20230802,151700,148906466,1338,1337,1338,1337,40
20230802,151600,148852956,1339,1339,1339,1339,0
20230802,151500,148852956,1339,1339,1339,1339,0
20230802,151400,148852956,1339,1339,1339,1339,2
20230802,151300,148850278,1339,1339,1339,1339,0
20230802,151200,148850278,1339,1336,1339,1336,6700
20230802,151100,139880874,1336,1334,1336,1333,2482
20230802,151000,136572287,1336,1336,1336,1336,1
20230802,150900,136570951,1336,1336,1336,1336,0
20230802,150800,136570951,1336,1336,1336,1336,0
20230802,150700,136570951,1336,1336,1336,1336,0
20230802,150600,136570951,1336,1336,1336,1336,0
20230802,150500,136570951,1336,1336,1336,1336,1
20230802,150400,136569615,1334,1334,1334,1334,1
20230802,150300,136568281,1337,1337,1337,1337,1
20230802,150200,136566944,1337,1337,1337,1337,88
20230802,150100,136449288,1337,1337,1337,1337,1
20230802,150000,136447951,1337,1335,1337,1335,23
20230802,145900,136417244,1335,1335,1335,1334,7023
20230802,145800,127048539,1335,1334,1335,1334,517
20230802,145700,126358844,1335,1335,1335,1335,0
20230802,145600,126358844,1335,1335,1335,1335,1
20230802,145500,126357509,1335,1335,1335,1335,3
20230802,145400,126353504,1335,1333,1335,1333,99
20230802,145300,126221496,1333,1333,1333,1333,0
20230802,145200,126221496,1333,1333,1333,1333,0
20230802,145100,126221496,1333,1333,1333,1333,0
20230802,145000,126221496,1333,1333,1333,1333,0
20230802,144900,126221496,1333,1333,1333,1333,100
20230802,144800,126088196,1333,1333,1333,1333,0
20230802,144700,126088196,1333,1333,1333,1333,1
20230802,144600,126086863,1330,1330,1330,1330,1
20230802,144500,126085533,1333,1333,1333,1333,0
20230802,144400,126085533,1333,1333,1333,1333,0
20230802,144300,126085533,1333,1333,1333,1333,1
20230802,144200,126084200,1330,1330,1330,1330,1
20230802,144100,126082870,1330,1330,1330,1330,0
20230802,144000,126082870,1330,1333,1333,1330,131
20230802,143900,125908448,1333,1333,1333,1333,0
20230802,143800,125908448,1333,1331,1333,1330,175
20230802,143700,125675612,1333,1333,1333,1333,0
20230802,143600,125675612,1333,1333,1333,1333,0
20230802,143500,125675612,1333,1333,1333,1333,0
20230802,143400,125675612,1333,1333,1333,1333,0
20230802,143300,125675612,1333,1332,1333,1332,6
20230802,143200,125667619,1332,1332,1332,1332,1
20230802,143100,125666287,1330,1330,1330,1330,235
20230802,143000,125353737,1331,1331,1331,1331,0
20230802,142900,125353737,1331,1331,1331,1331,36
20230802,142800,125305821,1333,1333,1333,1333,0
20230802,142700,125305821,1333,1333,1333,1333,1
20230802,142600,125304488,1333,1330,1333,1330,998
20230802,142500,123977145,1330,1330,1330,1330,0
20230802,142400,123977145,1330,1330,1330,1330,0
20230802,142300,123977145,1330,1330,1330,1330,0
20230802,142200,123977145,1330,1330,1330,1330,0
20230802,142100,123977145,1330,1330,1330,1330,0
20230802,142000,123977145,1330,1328,1330,1325,861
20230802,141900,122834218,1330,1330,1330,1330,1
20230802,141800,122832888,1328,1328,1328,1328,0
20230802,141700,122832888,1328,1329,1329,1328,4
20230802,141600,122827573,1330,1330,1330,1330,0
20230802,141500,122827573,1330,1329,1330,1329,6
20230802,141400,122819598,1329,1330,1330,1329,2026
20230802,141300,120125044,1333,1333,1333,1333,0
20230802,141200,120125044,1333,1330,1333,1330,2554
20230802,141100,116728221,1334,1334,1334,1334,0
20230802,141000,116728221,1334,1334,1334,1334,0
20230802,140900,116728221,1334,1334,1334,1334,0
20230802,140800,116728221,1334,1334,1334,1334,0
20230802,140700,116728221,1334,1334,1334,1334,0
20230802,140600,116728221,1334,1334,1334,1334,0
20230802,140500,116728221,1334,1334,1334,1334,0
20230802,140400,116728221,1334,1334,1334,1334,0
20230802,140300,116728221,1334,1334,1334,1334,0
20230802,140200,116728221,1334,1334,1334,1334,0
20230802,140100,116728221,1334,1334,1334,1334,1
20230802,140000,116726887,1334,1334,1334,1334,0
20230802,135900,116726887,1334,1334,1334,1334,0
20230802,135800,116726887,1334,1334,1334,1334,0
20230802,135700,116726887,1334,1331,1334,1331,55
20230802,135600,116653679,1334,1334,1334,1334,0
20230802,135500,116653679,1334,1334,1334,1334,0
20230802,135400,116653679,1334,1334,1334,1334,1
20230802,135300,116652345,1334,1331,1334,1330,2973
20230802,135200,112697751,1335,1335,1335,1335,0
20230802,135100,112697751,1335,1335,1335,1335,0
20230802,135000,112697751,1335,1335,1335,1335,0
20230802,134900,112697751,1335,1335,1335,1335,0
20230802,134800,112697751,1335,1335,1335,1335,0
20230802,134700,112697751,1335,1335,1335,1335,0
20230802,134600,112697751,1335,1335,1335,1335,0
20230802,134500,112697751,1335,1335,1335,1335,0
20230802,134400,112697751,1335,1335,1335,1335,0
20230802,134300,112697751,1335,1330,1335,1330,1952
20230802,134200,110101586,1330,1330,1330,1330,197
20230802,134100,109839576,1330,1336,1337,1330,7093
20230802,134000,100392787,1337,1337,1337,1337,1
20230802,133900,100391450,1337,1336,1337,1336,3
20230802,133800,100387441,1337,1336,1337,1336,3
20230802,133700,100383432,1335,1335,1335,1335,72
20230802,133600,100287312,1340,1340,1340,1340,0
20230802,133500,100287312,1340,1340,1340,1340,81
20230802,133400,100178772,1335,1335,1335,1335,0
20230802,133300,100178772,1335,1337,1337,1335,112
20230802,133200,100029109,1339,1341,1341,1339,3
20230802,133100,100025090,1339,1339,1339,1339,128
20230802,133000,99853698,1339,1339,1339,1339,2
20230802,132900,99851020,1339,1339,1339,1339,0
20230802,132800,99851020,1339,1339,1339,1339,188
20230802,132700,99599288,1337,1337,1337,1337,0
20230802,132600,99599288,1337,1337,1337,1337,3
20230802,132500,99595277,1340,1343,1343,1337,101
20230802,132400,99459790,1343,1343,1343,1343,0
20230802,132300,99459790,1343,1343,1343,1343,0
20230802,132200,99459790,1343,1343,1343,1343,0
20230802,132100,99459790,1343,1343,1343,1343,0
20230802,132000,99459790,1343,1343,1343,1343,1
20230802,131900,99458447,1343,1343,1343,1343,0
20230802,131800,99458447,1343,1343,1343,1343,0
20230802,131700,99458447,1343,1343,1343,1343,0
20230802,131600,99458447,1343,1343,1343,1343,0
20230802,131500,99458447,1343,1343,1343,1343,0
20230802,131400,99458447,1343,1343,1343,1343,0
20230802,131300,99458447,1343,1343,1343,1343,0
20230802,131200,99458447,1343,1343,1343,1343,0
20230802,131100,99458447,1343,1343,1343,1343,2
20230802,131000,99455761,1343,1343,1343,1343,4
20230802,130900,99450389,1343,1343,1343,1343,2
20230802,130800,99447703,1343,1345,1345,1343,2
20230802,130700,99445015,1345,1345,1345,1345,1
20230802,130600,99443670,1345,1345,1345,1345,0
20230802,130500,99443670,1345,1345,1345,1345,0
20230802,130400,99443670,1345,1345,1345,1345,0
20230802,130300,99443670,1345,1340,1345,1340,26
20230802,130200,99408825,1348,1347,1348,1347,52
20230802,130100,99338780,1348,1345,1348,1345,2752
20230802,130000,95634637,1341,1342,1342,1341,43
20230802,125900,95576959,1345,1345,1345,1345,0
20230802,125800,95576959,1345,1345,1345,1345,0
20230802,125700,95576959,1345,1345,1345,1342,103
20230802,125600,95438724,1342,1343,1343,1342,7500
20230802,125500,85373594,1345,1345,1345,1345,101
20230802,125400,85237749,1345,1345,1345,1345,0
20230802,125300,85237749,1345,1344,1345,1344,1008
20230802,125200,83882441,1344,1343,1344,1343,217
20230802,125100,83590960,1343,1342,1343,1342,3415
20230802,125000,79007630,1341,1341,1341,1341,1
20230802,124900,79006289,1342,1342,1342,1342,0
20230802,124800,79006289,1342,1342,1342,1342,0
20230802,124700,79006289,1342,1342,1342,1342,0
20230802,124600,79006289,1342,1342,1342,1342,71
20230802,124500,78911007,1342,1342,1342,1342,1
20230802,124400,78909665,1341,1341,1341,1341,796
20230802,124300,77842229,1341,1341,1341,1341,0
20230802,124200,77842229,1341,1341,1341,1341,0
20230802,124100,77842229,1341,1341,1341,1341,0
20230802,124000,77842229,1341,1341,1341,1341,0
20230802,123900,77842229,1341,1341,1341,1341,1
20230802,123800,77840888,1340,1340,1340,1340,10
20230802,123700,77827488,1341,1341,1341,1341,0
20230802,123600,77827488,1341,1341,1341,1341,2
20230802,123500,77824806,1340,1339,1340,1339,841
20230802,123400,76697992,1339,1339,1339,1339,1
20230802,123300,76696653,1340,1340,1340,1340,3
20230802,123200,76692633,1339,1339,1340,1339,124
20230802,123100,76526595,1339,1339,1339,1339,172
20230802,123000,76296287,1339,1339,1339,1339,0
20230802,122900,76296287,1339,1339,1339,1339,0
20230802,122800,76296287,1339,1339,1339,1339,347
20230802,122700,75831654,1339,1339,1339,1339,0
20230802,122600,75831654,1339,1339,1339,1339,300
20230802,122500,75429954,1338,1338,1338,1338,0
20230802,122400,75429954,1338,1338,1338,1338,0
20230802,122300,75429954,1338,1338,1338,1338,0
20230802,122200,75429954,1338,1338,1338,1338,500
20230802,122100,74760954,1339,1339,1339,1339,1
20230802,122000,74759615,1338,1338,1338,1338,0
20230802,121900,74759615,1338,1338,1338,1338,0
20230802,121800,74759615,1338,1338,1338,1338,0
20230802,121700,74759615,1338,1338,1338,1338,0
20230802,121600,74759615,1338,1338,1338,1338,0
20230802,121500,74759615,1338,1338,1338,1338,13
20230802,121400,74742221,1338,1338,1338,1338,1130
20230802,121300,73230281,1335,1335,1335,1335,0
20230802,121200,73230281,1335,1338,1338,1335,7
20230802,121100,73220918,1335,1335,1335,1335,0
20230802,121000,73220918,1335,1335,1338,1335,7
20230802,120900,73211564,1338,1335,1338,1335,9
20230802,120800,73199546,1338,1337,1338,1336,13
20230802,120700,73182158,1337,1337,1337,1337,0
20230802,120600,73182158,1337,1337,1337,1337,696
20230802,120500,72251606,1337,1337,1337,1337,0
20230802,120400,72251606,1337,1337,1337,1337,0
20230802,120300,72251606,1337,1337,1337,1337,0
20230802,120200,72251606,1337,1337,1337,1337,120
20230802,120100,72091166,1337,1337,1337,1337,160
20230802,120000,71877246,1337,1337,1337,1337,148
20230802,115900,71679370,1337,1337,1337,1337,1
20230802,115800,71678033,1336,1335,1336,1335,1318
20230802,115700,69918321,1335,1335,1335,1335,0
20230802,115600,69918321,1335,1335,1335,1335,10
20230802,115500,69904971,1336,1336,1336,1336,0
20230802,115400,69904971,1336,1336,1336,1336,0
20230802,115300,69904971,1336,1336,1336,1336,0
20230802,115200,69904971,1336,1336,1336,1336,0
20230802,115100,69904971,1336,1336,1336,1336,0
20230802,115000,69904971,1336,1336,1336,1336,0
20230802,114900,69904971,1336,1336,1336,1336,1
20230802,114800,69903635,1335,1335,1335,1335,0
20230802,114700,69903635,1335,1335,1335,1335,150
20230802,114600,69703385,1335,1335,1335,1335,120
20230802,114500,69543185,1335,1335,1335,1335,1
20230802,114400,69541850,1334,1334,1334,1334,380
20230802,114300,69034930,1339,1339,1339,1339,0
20230802,114200,69034930,1339,1339,1339,1339,0
20230802,114100,69034930,1339,1339,1339,1339,0
20230802,114000,69034930,1339,1339,1339,1339,0
20230802,113900,69034930,1339,1339,1339,1339,0
20230802,113800,69034930,1339,1339,1339,1339,0
20230802,113700,69034930,1339,1335,1339,1332,364
20230802,113600,68549664,1338,1338,1338,1338,3
20230802,113500,68545650,1339,1339,1339,1339,0
20230802,113400,68545650,1339,1336,1339,1336,132
20230802,113300,68369035,1335,1335,1335,1335,50
20230802,113200,68302285,1336,1337,1337,1336,57
20230802,113100,68226084,1337,1335,1337,1335,2209
20230802,113000,65274066,1336,1336,1336,1336,2
20230802,112900,65271394,1336,1336,1336,1336,1
20230802,112800,65270058,1334,1334,1334,1334,120
20230802,112700,65109978,1335,1335,1335,1335,254
20230802,112600,64770888,1338,1338,1338,1338,0
20230802,112500,64770888,1338,1338,1338,1338,1000
20230802,112400,63432888,1338,1338,1338,1338,0
20230802,112300,63432888,1338,1338,1338,1338,0
20230802,112200,63432888,1338,1338,1338,1338,248
20230802,112100,63101064,1339,1339,1339,1339,1
20230802,112000,63099725,1338,1338,1338,1338,47
20230802,111900,63036839,1338,1339,1339,1338,543
20230802,111800,62309768,1339,1339,1339,1339,1263
20230802,111700,60618611,1339,1339,1339,1339,0
20230802,111600,60618611,1339,1339,1339,1339,0
20230802,111500,60618611,1339,1339,1339,1339,968
20230802,111400,59322459,1339,1339,1339,1339,0
20230802,111300,59322459,1339,1339,1339,1339,1
20230802,111200,59321120,1339,1339,1339,1338,308
20230802,111100,58909008,1339,1339,1339,1339,1
20230802,111000,58907669,1339,1339,1339,1339,0
20230802,110900,58907669,1339,1339,1339,1339,0
20230802,110800,58907669,1339,1339,1339,1339,1
20230802,110700,58906330,1335,1335,1335,1335,200
20230802,110600,58639330,1336,1336,1336,1336,21
20230802,110500,58611274,1339,1339,1339,1339,3
20230802,110400,58607257,1336,1336,1336,1336,1
20230802,110300,58605921,1338,1338,1338,1338,0
20230802,110200,58605921,1338,1338,1338,1338,0
20230802,110100,58605921,1338,1338,1338,1338,953
20230802,110000,57330807,1340,1338,1340,1338,27
20230802,105900,57294679,1338,1338,1338,1338,26
20230802,105800,57259891,1338,1339,1339,1338,703
20230802,105700,56318600,1339,1339,1339,1339,11
20230802,105600,56303871,1339,1339,1339,1339,11
20230802,105500,56289142,1339,1339,1339,1339,302
20230802,105400,55884764,1339,1339,1339,1339,6
20230802,105300,55876730,1338,1338,1338,1338,368
20230802,105200,55384346,1339,1339,1339,1339,0
20230802,105100,55384346,1339,1339,1339,1339,0
20230802,105000,55384346,1339,1339,1339,1339,0
20230802,104900,55384346,1339,1339,1339,1339,50
20230802,104800,55317396,1339,1338,1339,1338,1000
20230802,104700,53978401,1339,1339,1339,1339,0
20230802,104600,53978401,1339,1339,1339,1339,0
20230802,104500,53978401,1339,1339,1339,1339,0
20230802,104400,53978401,1339,1339,1339,1339,0
20230802,104300,53978401,1339,1339,1339,1339,0
20230802,104200,53978401,1339,1339,1339,1339,0
20230802,104100,53978401,1339,1339,1339,1339,0
20230802,104000,53978401,1339,1339,1339,1339,4
20230802,103900,53973045,1339,1339,1339,1339,0
20230802,103800,53973045,1339,1339,1339,1339,252
20230802,103700,53635617,1340,1340,1340,1340,0
20230802,103600,53635617,1340,1340,1340,1340,0
20230802,103500,53635617,1340,1340,1340,1340,0
20230802,103400,53635617,1340,1340,1340,1340,0
20230802,103300,53635617,1340,1340,1340,1340,0
20230802,103200,53635617,1340,1340,1340,1340,3
20230802,103100,53631597,1339,1339,1339,1339,1
20230802,103000,53630258,1340,1340,1340,1340,1
20230802,102900,53628918,1340,1340,1340,1340,184
20230802,102800,53382358,1341,1342,1342,1341,81
20230802,102700,53273736,1341,1341,1341,1341,0
20230802,102600,53273736,1341,1341,1341,1341,182
20230802,102500,53029674,1342,1342,1342,1342,0
20230802,102400,53029674,1342,1342,1342,1342,0
20230802,102300,53029674,1342,1342,1342,1342,0
20230802,102200,53029674,1342,1342,1342,1342,0
20230802,102100,53029674,1342,1342,1342,1342,0
20230802,102000,53029674,1342,1342,1342,1342,0
20230802,101900,53029674,1342,1342,1342,1342,0
20230802,101800,53029674,1342,1342,1342,1342,0
20230802,101700,53029674,1342,1342,1342,1342,381
20230802,101600,52518372,1342,1342,1342,1342,66
20230802,101500,52429800,1342,1342,1342,1342,0
20230802,101400,52429800,1342,1342,1342,1342,1
20230802,101300,52428458,1341,1341,1341,1341,1
20230802,101200,52427117,1341,1340,1341,1340,89
20230802,101100,52307773,1341,1341,1341,1341,400
20230802,101000,51771373,1340,1340,1340,1340,0
20230802,100900,51771373,1340,1340,1340,1340,1
20230802,100800,51770033,1340,1340,1340,1340,19
20230802,100700,51744573,1340,1340,1340,1340,172
20230802,100600,51514093,1339,1340,1340,1339,698
20230802,100500,50579470,1339,1339,1339,1339,0
20230802,100400,50579470,1339,1339,1339,1339,4050
20230802,100300,45156520,1341,1341,1341,1341,0
20230802,100200,45156520,1341,1341,1341,1341,0
20230802,100100,45156520,1341,1341,1341,1341,0
20230802,100000,45156520,1341,1341,1341,1341,0
20230802,095900,45156520,1341,1341,1341,1341,0
20230802,095800,45156520,1341,1341,1341,1341,0
20230802,095700,45156520,1341,1341,1341,1341,0
20230802,095600,45156520,1341,1341,1341,1341,1
20230802,095500,45155179,1333,1341,1341,1333,215
20230802,095400,44867090,1341,1341,1341,1341,100
20230802,095300,44732990,1342,1341,1342,1341,523
20230802,095200,44031645,1341,1342,1342,1341,501
20230802,095100,43359803,1342,1342,1342,1342,250
20230802,095000,43024303,1342,1342,1342,1342,7
20230802,094900,43014909,1341,1341,1342,1341,2204
20230802,094800,40059327,1341,1341,1341,1341,336
20230802,094700,39608751,1340,1340,1340,1339,3086
20230802,094600,35474116,1339,1335,1339,1335,1297
20230802,094500,33737646,1335,1333,1335,1333,816
20230802,094400,32649392,1333,1331,1333,1331,36
20230802,094300,32601457,1332,1329,1332,1329,1993
20230802,094200,29947294,1329,1327,1330,1327,9879
20230802,094100,16816620,1328,1323,1328,1323,407
20230802,094000,16277217,1323,1321,1323,1321,2335
20230802,093900,13191219,1321,1321,1321,1321,0
20230802,093800,13191219,1321,1318,1321,1318,2000
20230802,093700,10550330,1317,1317,1317,1317,0
20230802,093600,10550330,1317,1317,1317,1317,0
20230802,093500,10550330,1317,1317,1317,1317,0
20230802,093400,10550330,1317,1319,1319,1317,400
20230802,093300,10023354,1320,1319,1320,1319,47
20230802,093200,9961317,1320,1319,1320,1319,931
20230802,093100,8733326,1319,1319,1319,1319,2
20230802,093000,8730688,1317,1317,1317,1317,551
20230802,092900,8005021,1317,1317,1317,1317,4
20230802,092800,7999753,1315,1315,1315,1315,0
20230802,092700,7999753,1315,1315,1315,1315,36
20230802,092600,7952413,1315,1315,1315,1315,62
20230802,092500,7870883,1315,1315,1315,1315,0
20230802,092400,7870883,1315,1310,1315,1310,901
20230802,092300,6690568,1315,1315,1315,1315,0
20230802,092200,6690568,1315,1315,1315,1315,0
20230802,092100,6690568,1315,1315,1315,1315,0
20230802,092000,6690568,1315,1315,1315,1315,7
20230802,091900,6681363,1315,1315,1315,1315,0
20230802,091800,6681363,1315,1315,1315,1315,2
20230802,091700,6678733,1315,1315,1315,1315,1
20230802,091600,6677418,1315,1315,1315,1315,54
20230802,091500,6606408,1317,1315,1317,1315,101
20230802,091400,6473591,1318,1319,1319,1318,24
20230802,091300,6441945,1319,1311,1319,1301,3595
20230802,091200,1754021,1319,1319,1319,1319,0
20230802,091100,1754021,1319,1314,1319,1314,299
20230802,091000,1361122,1314,1313,1314,1313,190
20230802,090900,1111650,1313,1313,1313,1313,3
20230802,090800,1107711,1313,1313,1313,1313,2
20230802,090700,1105085,1313,1313,1313,1313,7
20230802,090600,1095894,1314,1314,1314,1314,0
20230802,090500,1095894,1314,1314,1314,1314,0
20230802,090400,1095894,1314,1314,1314,1314,0
20230802,090300,1095894,1314,1304,1314,1304,39
20230802,090200,1045028,1314,1314,1314,1314,0
20230802,090100,1045028,1314,1314,1314,1314,0
20230802,090000,1045028,1314,1303,1314,1303,802