stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184400,764108591,1465,1465,1465,1465,9511
20230822,184300,764108591,1465,1465,1465,1465,0
20230822,184200,764108591,1465,1465,1465,1465,0
20230822,184100,764108591,1465,1465,1465,1465,0
20230822,184000,764108591,1465,1465,1465,1465,0
20230822,183900,764108591,1465,1465,1465,1465,0
20230822,183800,764108591,1465,1465,1465,1465,0
20230822,183700,764108591,1465,1465,1465,1465,0
20230822,183600,764108591,1465,1465,1465,1465,0
20230822,183500,764108591,1465,1465,1465,1465,0
20230822,183400,764108591,1465,1465,1465,1465,0
20230822,183300,764108591,1465,1465,1465,1465,0
20230822,183200,764108591,1465,1465,1465,1465,0
20230822,183100,764108591,1465,1465,1465,1465,0
20230822,183000,764108591,1465,1465,1465,1465,0
20230822,182900,764108591,1465,1465,1465,1465,0
20230822,182800,764108591,1465,1465,1465,1465,0
20230822,182700,764108591,1465,1465,1465,1465,0
20230822,182600,764108591,1465,1465,1465,1465,0
20230822,182500,764108591,1465,1465,1465,1465,0
20230822,182400,764108591,1465,1465,1465,1465,0
20230822,182300,764108591,1465,1465,1465,1465,0
20230822,182200,764108591,1465,1465,1465,1465,0
20230822,182100,764108591,1465,1465,1465,1465,0
20230822,182000,764108591,1465,1465,1465,1465,0
20230822,181900,764108591,1465,1465,1465,1465,0
20230822,181800,764108591,1465,1465,1465,1465,0
20230822,181700,764108591,1465,1465,1465,1465,0
20230822,181600,764108591,1465,1465,1465,1465,0
20230822,181500,764108591,1465,1465,1465,1465,0
20230822,181400,764108591,1465,1465,1465,1465,9511
20230822,181300,764108591,1465,1465,1465,1465,0
20230822,181200,764108591,1465,1465,1465,1465,0
20230822,181100,764108591,1465,1465,1465,1465,0
20230822,181000,764108591,1465,1465,1465,1465,0
20230822,180900,764108591,1465,1465,1465,1465,0
20230822,180800,764108591,1465,1465,1465,1465,0
20230822,180700,764108591,1465,1465,1465,1465,0
20230822,180600,764108591,1465,1465,1465,1465,0
20230822,180500,764108591,1465,1465,1465,1465,0
20230822,180400,764108591,1465,1465,1465,1465,0
20230822,180300,764108591,1465,1465,1465,1465,0
20230822,180200,764108591,1465,1465,1465,1465,0
20230822,180100,764108591,1465,1465,1465,1465,0
20230822,180000,764108591,1465,1465,1465,1465,0
20230822,175900,764108591,1465,1465,1465,1465,0
20230822,175800,764108591,1465,1465,1465,1465,0
20230822,175700,764108591,1465,1465,1465,1465,0
20230822,175600,764108591,1465,1465,1465,1465,0
20230822,175500,764108591,1465,1465,1465,1465,0
20230822,175400,764108591,1465,1465,1465,1465,0
20230822,175300,764108591,1465,1465,1465,1465,0
20230822,175200,764108591,1465,1465,1465,1465,0
20230822,175100,764108591,1465,1465,1465,1465,0
20230822,175000,764108591,1465,1465,1465,1465,0
20230822,174900,764108591,1465,1465,1465,1465,0
20230822,174800,764108591,1465,1465,1465,1465,0
20230822,174700,764108591,1465,1465,1465,1465,0
20230822,174600,764108591,1465,1465,1465,1465,0
20230822,174500,764108591,1465,1465,1465,1465,0
20230822,174400,764108591,1465,1465,1465,1465,9511
20230822,174300,764108591,1465,1465,1465,1465,0
20230822,174200,764108591,1465,1465,1465,1465,0
20230822,174100,764108591,1465,1465,1465,1465,0
20230822,174000,764108591,1465,1465,1465,1465,0
20230822,173900,764108591,1465,1465,1465,1465,0
20230822,173800,764108591,1465,1465,1465,1465,0
20230822,173700,764108591,1465,1465,1465,1465,0
20230822,173600,764108591,1465,1465,1465,1465,0
20230822,173500,764108591,1465,1465,1465,1465,0
20230822,173400,764108591,1465,1465,1465,1465,0
20230822,173300,764108591,1465,1465,1465,1465,0
20230822,173200,764108591,1465,1465,1465,1465,0
20230822,173100,764108591,1465,1465,1465,1465,0
20230822,173000,764108591,1465,1465,1465,1465,0
20230822,172900,764108591,1465,1465,1465,1465,0
20230822,172800,764108591,1465,1465,1465,1465,0
20230822,172700,764108591,1465,1465,1465,1465,0
20230822,172600,764108591,1465,1465,1465,1465,0
20230822,172500,764108591,1465,1465,1465,1465,0
20230822,172400,764108591,1465,1465,1465,1465,0
20230822,172300,764108591,1465,1465,1465,1465,0
20230822,172200,764108591,1465,1465,1465,1465,0
20230822,172100,764108591,1465,1465,1465,1465,0
20230822,172000,764108591,1465,1465,1465,1465,0
20230822,171900,764108591,1465,1465,1465,1465,0
20230822,171800,764108591,1465,1465,1465,1465,0
20230822,171700,764108591,1465,1465,1465,1465,0
20230822,171600,764108591,1465,1465,1465,1465,0
20230822,171500,764108591,1465,1465,1465,1465,0
20230822,171400,764108591,1465,1465,1465,1465,9511
20230822,171300,764108591,1465,1465,1465,1465,0
20230822,171200,764108591,1465,1465,1465,1465,0
20230822,171100,764108591,1465,1465,1465,1465,0
20230822,171000,764108591,1465,1465,1465,1465,0
20230822,170900,764108591,1465,1465,1465,1465,0
20230822,170800,764108591,1465,1465,1465,1465,0
20230822,170700,764108591,1465,1465,1465,1465,0
20230822,170600,764108591,1465,1465,1465,1465,0
20230822,170500,764108591,1465,1465,1465,1465,0
20230822,170400,764108591,1465,1465,1465,1465,0
20230822,170300,764108591,1465,1465,1465,1465,0
20230822,170200,764108591,1465,1465,1465,1465,0
20230822,170100,764108591,1465,1465,1465,1465,0
20230822,170000,764108591,1465,1465,1465,1465,0
20230822,165900,764108591,1465,1465,1465,1465,0
20230822,165800,764108591,1465,1465,1465,1465,0
20230822,165700,764108591,1465,1465,1465,1465,0
20230822,165600,764108591,1465,1465,1465,1465,0
20230822,165500,764108591,1465,1465,1465,1465,0
20230822,165400,764108591,1465,1465,1465,1465,0
20230822,165300,764108591,1465,1465,1465,1465,0
20230822,165200,764108591,1465,1465,1465,1465,0
20230822,165100,764108591,1465,1465,1465,1465,0
20230822,165000,764108591,1465,1465,1465,1465,0
20230822,164900,764108591,1465,1465,1465,1465,0
20230822,164800,764108591,1465,1465,1465,1465,0
20230822,164700,764108591,1465,1465,1465,1465,0
20230822,164600,764108591,1465,1465,1465,1465,0
20230822,164500,764108591,1465,1465,1465,1465,0
20230822,164400,764108591,1465,1465,1465,1465,9511
20230822,164300,764108591,1465,1465,1465,1465,0
20230822,164200,764108591,1465,1465,1465,1465,0
20230822,164100,764108591,1465,1465,1465,1465,0
20230822,164000,764108591,1465,1465,1465,1465,0
20230822,163900,764108591,1465,1465,1465,1465,0
20230822,163800,764108591,1465,1465,1465,1465,0
20230822,163700,764108591,1465,1465,1465,1465,0
20230822,163600,764108591,1465,1465,1465,1465,0
20230822,163500,764108591,1465,1465,1465,1465,0
20230822,163400,764108591,1465,1465,1465,1465,0
20230822,163300,764108591,1465,1465,1465,1465,0
20230822,163200,764108591,1465,1465,1465,1465,0
20230822,163100,764108591,1465,1465,1465,1465,0
20230822,163000,764108591,1465,1465,1465,1465,0
20230822,162900,764108591,1465,1465,1465,1465,0
20230822,162800,764108591,1465,1465,1465,1465,0
20230822,162700,764108591,1465,1465,1465,1465,0
20230822,162600,764108591,1465,1465,1465,1465,0
20230822,162500,764108591,1465,1465,1465,1465,0
20230822,162400,764108591,1465,1465,1465,1465,0
20230822,162300,764108591,1465,1465,1465,1465,0
20230822,162200,764108591,1465,1465,1465,1465,0
20230822,162100,764108591,1465,1465,1465,1465,0
20230822,162000,764108591,1465,1465,1465,1465,0
20230822,161900,764108591,1465,1465,1465,1465,0
20230822,161800,764108591,1465,1465,1465,1465,0
20230822,161700,764108591,1465,1465,1465,1465,0
20230822,161600,764108591,1465,1465,1465,1465,0
20230822,161500,764108591,1465,1465,1465,1465,0
20230822,161400,764108591,1465,1465,1465,1465,9511
20230822,161300,764108591,1465,1465,1465,1465,0
20230822,161200,764108591,1465,1465,1465,1465,0
20230822,161100,764108591,1465,1465,1465,1465,0
20230822,161000,764108591,1465,1465,1465,1465,0
20230822,160900,764108591,1465,1465,1465,1465,0
20230822,160800,764108591,1465,1465,1465,1465,0
20230822,160700,764108591,1465,1465,1465,1465,0
20230822,160600,764108591,1465,1465,1465,1465,0
20230822,160500,764108591,1465,1465,1465,1465,0
20230822,160400,764108591,1465,1465,1465,1465,0
20230822,160300,764108591,1465,1465,1465,1465,0
20230822,160200,764108591,1465,1465,1465,1465,0
20230822,160100,764108591,1465,1465,1465,1465,0
20230822,160000,764108591,1465,1465,1465,1465,0
20230822,155900,764108591,1465,1465,1465,1465,0
20230822,155800,764108591,1465,1465,1465,1465,0
20230822,155700,764108591,1465,1465,1465,1465,0
20230822,155600,764108591,1465,1465,1465,1465,0
20230822,155500,764108591,1465,1465,1465,1465,0
20230822,155400,764108591,1465,1465,1465,1465,0
20230822,155300,764108591,1465,1465,1465,1465,0
20230822,155200,764108591,1465,1465,1465,1465,0
20230822,155100,764108591,1465,1465,1465,1465,0
20230822,155000,764108591,1465,1465,1465,1465,0
20230822,154900,764108591,1465,1465,1465,1465,0
20230822,154800,764108591,1465,1465,1465,1465,0
20230822,154700,764108591,1465,1465,1465,1465,0
20230822,154600,764108591,1465,1465,1465,1465,0
20230822,154500,764108591,1465,1465,1465,1465,0
20230822,154400,764108591,1465,1465,1465,1465,9511
20230822,154300,764108591,1465,1465,1465,1465,0
20230822,154200,764108591,1465,1465,1465,1465,0
20230822,154100,764108591,1465,1465,1465,1465,0
20230822,154000,764108591,1465,1465,1465,1465,0
20230822,153900,764108591,1465,1465,1465,1465,0
20230822,153800,764108591,1465,1465,1465,1465,0
20230822,153700,764108591,1465,1465,1465,1465,0
20230822,153600,764108591,1465,1465,1465,1465,0
20230822,153500,764108591,1465,1465,1465,1465,0
20230822,153400,764108591,1465,1465,1465,1465,0
20230822,153300,764108591,1465,1465,1465,1465,0
20230822,153200,764108591,1465,1465,1465,1465,0
20230822,153100,764108591,1465,1465,1465,1465,0
20230822,153000,764108591,1465,1465,1465,1465,9511
20230822,152900,750174976,1461,1461,1461,1461,0
20230822,152800,750174976,1461,1461,1461,1461,0
20230822,152700,750174976,1461,1461,1461,1461,0
20230822,152600,750174976,1461,1461,1461,1461,0
20230822,152500,750174976,1461,1461,1461,1461,0
20230822,152400,750174976,1461,1461,1461,1461,0
20230822,152300,750174976,1461,1461,1461,1461,0
20230822,152200,750174976,1461,1461,1461,1461,0
20230822,152100,750174976,1461,1461,1461,1461,0
20230822,152000,750174976,1461,1461,1461,1461,0
20230822,151900,750174976,1461,1459,1461,1446,1444
20230822,151800,748067185,1459,1446,1461,1442,1070
20230822,151700,746519934,1462,1461,1462,1461,1489
20230822,151600,744344504,1461,1446,1461,1442,1208
20230822,151500,742585661,1461,1460,1461,1447,2516
20230822,151400,738916248,1461,1450,1461,1450,2897
20230822,151300,734687836,1450,1450,1460,1450,381
20230822,151200,734135366,1462,1453,1462,1453,1425
20230822,151100,732052900,1453,1453,1453,1446,575
20230822,151000,731218602,1453,1450,1462,1447,1588
20230822,150900,728899673,1450,1442,1450,1439,3869
20230822,150800,723322962,1444,1444,1445,1444,123
20230822,150700,723145328,1444,1439,1444,1439,3890
20230822,150600,717543474,1439,1440,1441,1436,1420
20230822,150500,715499623,1441,1444,1446,1440,1067
20230822,150400,713959685,1446,1458,1459,1446,1734
20230822,150300,711439821,1459,1458,1460,1458,1097
20230822,150200,709839691,1459,1463,1463,1459,828
20230822,150100,708629829,1464,1467,1469,1464,651
20230822,150000,707674565,1467,1471,1471,1465,6602
20230822,145900,697977690,1471,1473,1474,1471,2191
20230822,145800,694753488,1473,1473,1478,1473,1112
20230822,145700,693115057,1473,1471,1473,1471,1379
20230822,145600,691084440,1473,1479,1479,1473,301
20230822,145500,690641061,1472,1472,1479,1472,748
20230822,145400,689539998,1471,1479,1479,1471,500
20230822,145300,688801950,1479,1479,1479,1479,231
20230822,145200,688460301,1475,1475,1475,1475,20
20230822,145100,688430801,1480,1480,1480,1480,1800
20230822,145000,685766801,1480,1480,1480,1480,0
20230822,144900,685766801,1480,1480,1480,1480,312
20230822,144800,685305041,1480,1479,1480,1479,998
20230822,144700,683828414,1480,1480,1480,1480,0
20230822,144600,683828414,1480,1479,1480,1479,36
20230822,144500,683775160,1480,1478,1480,1478,2352
20230822,144400,680295028,1479,1476,1479,1469,1512
20230822,144300,678069068,1479,1475,1479,1475,1443
20230822,144200,675939647,1476,1465,1478,1465,406
20230822,144100,675341226,1479,1472,1479,1465,5684
20230822,144000,667003741,1475,1477,1477,1474,102
20230822,143900,666853299,1475,1473,1477,1473,157
20230822,143800,666621839,1473,1473,1473,1473,75
20230822,143700,666511364,1473,1472,1473,1472,117
20230822,143600,666339073,1473,1478,1478,1473,18
20230822,143500,666312554,1470,1471,1479,1470,513
20230822,143400,665554842,1472,1470,1472,1470,175
20230822,143300,665297580,1470,1465,1470,1465,119
20230822,143200,665123222,1464,1463,1464,1462,1792
20230822,143100,662501463,1462,1467,1467,1462,3839
20230822,143000,656885427,1467,1471,1471,1467,1958
20230822,142900,654008437,1475,1475,1476,1471,2794
20230822,142800,649888742,1476,1475,1479,1475,1864
20230822,142700,647138719,1475,1476,1476,1475,1042
20230822,142600,645601144,1476,1475,1480,1475,8101
20230822,142500,633640106,1475,1465,1475,1463,23248
20230822,142400,599418220,1465,1465,1467,1465,1758
20230822,142300,596842497,1465,1461,1465,1459,957
20230822,142200,595443483,1461,1455,1461,1452,4226
20230822,142100,589285011,1458,1449,1462,1449,2334
20230822,142000,585888886,1453,1455,1462,1453,3447
20230822,141900,580867396,1455,1438,1455,1438,19613
20230822,141800,552453598,1436,1432,1436,1432,448
20230822,141700,551810732,1432,1432,1433,1432,28
20230822,141600,551770632,1432,1432,1432,1432,100
20230822,141500,551627432,1432,1432,1432,1432,0
20230822,141400,551627432,1432,1432,1432,1432,0
20230822,141300,551627432,1432,1432,1432,1432,67
20230822,141200,551531488,1433,1433,1433,1433,1
20230822,141100,551530055,1433,1431,1433,1431,1939
20230822,141000,548753157,1432,1432,1432,1432,0
20230822,140900,548753157,1432,1432,1432,1432,0
20230822,140800,548753157,1432,1429,1432,1429,79
20230822,140700,548640263,1429,1429,1429,1429,80
20230822,140600,548525943,1432,1429,1432,1429,451
20230822,140500,547881455,1429,1429,1429,1429,174
20230822,140400,547632809,1425,1424,1429,1424,337
20230822,140300,547152816,1424,1424,1424,1424,0
20230822,140200,547152816,1424,1424,1424,1424,5110
20230822,140100,539876176,1430,1430,1430,1430,0
20230822,140000,539876176,1430,1430,1430,1430,0
20230822,135900,539876176,1430,1430,1430,1430,0
20230822,135800,539876176,1430,1424,1430,1424,110
20230822,135700,539719476,1424,1424,1424,1424,0
20230822,135600,539719476,1424,1424,1424,1424,10
20230822,135500,539705236,1430,1430,1430,1430,2
20230822,135400,539702376,1430,1430,1430,1430,4
20230822,135300,539696656,1424,1424,1430,1424,7
20230822,135200,539686682,1424,1425,1430,1424,4901
20230822,135100,532705069,1430,1425,1430,1425,2
20230822,135000,532702214,1430,1430,1430,1425,3
20230822,134900,532697929,1425,1425,1425,1425,15
20230822,134800,532676554,1432,1432,1432,1432,0
20230822,134700,532676554,1432,1424,1432,1424,16
20230822,134600,532653762,1434,1428,1434,1424,2001
20230822,134500,529801765,1427,1426,1427,1426,570
20230822,134400,528988769,1427,1427,1427,1427,15
20230822,134300,528967364,1435,1435,1435,1435,0
20230822,134200,528967364,1435,1435,1435,1435,0
20230822,134100,528967364,1435,1435,1435,1435,1
20230822,134000,528965929,1427,1427,1427,1427,150
20230822,133900,528751879,1437,1437,1437,1437,1
20230822,133800,528750442,1437,1427,1437,1427,55
20230822,133700,528671887,1437,1437,1437,1437,96
20230822,133600,528533935,1438,1426,1438,1426,121
20230822,133500,528361377,1440,1440,1440,1440,0
20230822,133400,528361377,1440,1440,1440,1440,0
20230822,133300,528361377,1440,1426,1440,1426,289
20230822,133200,527949249,1426,1427,1427,1426,113
20230822,133100,527788107,1427,1427,1427,1427,23
20230822,133000,527755286,1427,1427,1427,1427,79
20230822,132900,527642553,1427,1427,1427,1427,555
20230822,132800,526850568,1427,1428,1428,1427,45
20230822,132700,526786328,1427,1427,1427,1427,0
20230822,132600,526786328,1427,1427,1427,1427,100
20230822,132500,526643628,1438,1438,1438,1438,0
20230822,132400,526643628,1438,1438,1438,1438,0
20230822,132300,526643628,1438,1438,1438,1438,7
20230822,132200,526633562,1428,1431,1431,1428,2324
20230822,132100,523313388,1434,1439,1439,1434,1389
20230822,132000,521319557,1438,1440,1440,1438,39
20230822,131900,521263413,1440,1439,1440,1439,176
20230822,131800,521010148,1439,1437,1439,1437,208
20230822,131700,520711155,1437,1435,1437,1435,12
20230822,131600,520693933,1437,1437,1437,1434,14
20230822,131500,520673851,1438,1438,1438,1438,280
20230822,131400,520271211,1439,1437,1439,1437,19
20230822,131300,520243906,1440,1436,1440,1435,687
20230822,131200,519257031,1437,1430,1437,1430,66
20230822,131100,519162399,1437,1437,1437,1437,1
20230822,131000,519160962,1439,1444,1444,1430,838
20230822,130900,517959158,1445,1445,1445,1445,0
20230822,130800,517959158,1445,1440,1445,1440,2201
20230822,130700,514779713,1447,1448,1449,1445,574
20230822,130600,513948959,1448,1432,1448,1432,1692
20230822,130500,511517099,1432,1424,1432,1424,9545
20230822,130400,497875740,1423,1422,1423,1422,575
20230822,130300,497057577,1422,1422,1422,1422,125
20230822,130200,496879827,1422,1423,1423,1422,17
20230822,130100,496855642,1423,1423,1423,1423,302
20230822,130000,496425896,1423,1423,1423,1422,12
20230822,125900,496408830,1422,1422,1422,1422,0
20230822,125800,496408830,1422,1422,1422,1422,0
20230822,125700,496408830,1422,1421,1422,1421,872
20230822,125600,495169154,1420,1420,1420,1420,0
20230822,125500,495169154,1420,1420,1420,1420,172
20230822,125400,494924914,1422,1422,1422,1422,1
20230822,125300,494923492,1420,1421,1421,1420,100
20230822,125200,494781442,1422,1422,1422,1422,1
20230822,125100,494780020,1422,1422,1422,1422,0
20230822,125000,494780020,1422,1422,1422,1422,0
20230822,124900,494780020,1422,1422,1422,1422,0
20230822,124800,494780020,1422,1422,1422,1422,0
20230822,124700,494780020,1422,1422,1422,1422,73
20230822,124600,494676214,1422,1422,1422,1422,0
20230822,124500,494676214,1422,1422,1422,1422,1
20230822,124400,494674792,1422,1421,1422,1421,14
20230822,124300,494654897,1421,1421,1421,1421,157
20230822,124200,494431800,1420,1420,1420,1420,177
20230822,124100,494180460,1420,1419,1420,1419,324
20230822,124000,493720661,1420,1420,1420,1420,0
20230822,123900,493720661,1420,1420,1420,1420,0
20230822,123800,493720661,1420,1419,1420,1419,3
20230822,123700,493716403,1420,1420,1420,1420,0
20230822,123600,493716403,1420,1420,1420,1420,1
20230822,123500,493714983,1419,1419,1419,1419,0
20230822,123400,493714983,1419,1420,1420,1419,9
20230822,123300,493702211,1418,1418,1418,1418,1
20230822,123200,493700793,1420,1418,1420,1418,16
20230822,123100,493678075,1420,1419,1420,1419,375
20230822,123000,493145949,1420,1420,1420,1420,0
20230822,122900,493145949,1420,1420,1420,1420,0
20230822,122800,493145949,1420,1420,1420,1420,0
20230822,122700,493145949,1420,1419,1420,1419,98
20230822,122600,493006796,1419,1419,1419,1419,1
20230822,122500,493005377,1420,1420,1420,1420,0
20230822,122400,493005377,1420,1420,1420,1420,50
20230822,122300,492934377,1420,1420,1420,1420,119
20230822,122200,492765397,1419,1419,1419,1419,485
20230822,122100,492077182,1420,1420,1420,1420,0
20230822,122000,492077182,1420,1420,1420,1420,0
20230822,121900,492077182,1420,1421,1421,1420,166
20230822,121800,491841452,1420,1421,1421,1420,156
20230822,121700,491619792,1421,1420,1421,1420,31
20230822,121600,491575742,1421,1421,1421,1421,2
20230822,121500,491572900,1421,1420,1421,1420,46
20230822,121400,491507578,1421,1420,1421,1420,109
20230822,121300,491352797,1420,1420,1420,1420,10
20230822,121200,491338597,1418,1419,1419,1418,4741
20230822,121100,484615851,1418,1418,1418,1418,0
20230822,121000,484615851,1418,1418,1418,1418,0
20230822,120900,484615851,1418,1418,1418,1418,0
20230822,120800,484615851,1418,1418,1418,1418,0
20230822,120700,484615851,1418,1418,1418,1418,38
20230822,120600,484561967,1418,1419,1419,1418,10
20230822,120500,484547779,1418,1418,1418,1418,0
20230822,120400,484547779,1418,1418,1418,1418,706
20230822,120300,483546671,1421,1421,1421,1421,0
20230822,120200,483546671,1421,1420,1421,1419,2042
20230822,120100,480648696,1421,1421,1421,1421,0
20230822,120000,480648696,1421,1421,1421,1421,0
20230822,115900,480648696,1421,1421,1421,1421,1
20230822,115800,480647275,1420,1420,1421,1419,6
20230822,115700,480638755,1420,1420,1420,1420,0
20230822,115600,480638755,1420,1420,1420,1420,106
20230822,115500,480488235,1420,1420,1420,1420,1
20230822,115400,480486815,1420,1420,1420,1420,10
20230822,115300,480472615,1419,1419,1419,1419,1207
20230822,115200,478759882,1419,1419,1419,1419,1
20230822,115100,478758463,1419,1419,1419,1419,687
20230822,115000,477783610,1420,1420,1420,1420,1
20230822,114900,477782190,1419,1419,1419,1419,200
20230822,114800,477498390,1420,1420,1420,1420,0
20230822,114700,477498390,1420,1420,1420,1420,39
20230822,114600,477443010,1420,1420,1420,1420,1
20230822,114500,477441590,1420,1420,1420,1420,0
20230822,114400,477441590,1420,1420,1420,1420,1
20230822,114300,477440170,1419,1419,1419,1419,126
20230822,114200,477261376,1419,1419,1419,1419,1
20230822,114100,477259957,1419,1419,1419,1419,100
20230822,114000,477118057,1419,1418,1419,1418,2
20230822,113900,477115220,1419,1419,1419,1419,50
20230822,113800,477044270,1419,1419,1419,1419,0
20230822,113700,477044270,1419,1419,1419,1419,139
20230822,113600,476847029,1418,1418,1418,1418,1776
20230822,113500,474328661,1419,1419,1419,1419,2
20230822,113400,474325823,1419,1419,1419,1419,0
20230822,113300,474325823,1419,1419,1419,1419,20
20230822,113200,474297443,1419,1420,1420,1419,297
20230822,113100,473875997,1419,1418,1419,1418,184
20230822,113000,473614902,1419,1418,1419,1418,12
20230822,112900,473597885,1419,1419,1419,1419,50
20230822,112800,473526935,1419,1419,1419,1419,0
20230822,112700,473526935,1419,1419,1420,1418,274
20230822,112600,473138362,1419,1419,1420,1418,980
20230822,112500,471748473,1419,1418,1419,1417,638
20230822,112400,470843990,1417,1418,1419,1417,6821
20230822,112300,461175951,1419,1418,1419,1418,813
20230822,112200,460023116,1419,1419,1419,1418,42
20230822,112100,459963519,1418,1418,1418,1417,1021
20230822,112000,458515973,1421,1421,1421,1421,0
20230822,111900,458515973,1421,1421,1421,1421,1
20230822,111800,458514552,1417,1418,1420,1417,8078
20230822,111700,447067269,1417,1419,1419,1417,310
20230822,111600,446627933,1420,1420,1420,1420,1
20230822,111500,446626513,1419,1419,1419,1419,140
20230822,111400,446427853,1420,1420,1420,1420,0
20230822,111300,446427853,1420,1420,1420,1420,40
20230822,111200,446371053,1420,1420,1420,1420,84
20230822,111100,446251773,1421,1420,1421,1420,117
20230822,111000,446085632,1420,1420,1420,1420,1
20230822,110900,446084212,1419,1420,1421,1419,118
20230822,110800,445916658,1420,1420,1420,1420,124
20230822,110700,445740578,1421,1421,1421,1421,0
20230822,110600,445740578,1421,1421,1421,1421,0
20230822,110500,445740578,1421,1419,1421,1419,101
20230822,110400,445597257,1421,1419,1421,1419,75
20230822,110300,445490828,1419,1418,1419,1418,1598
20230822,110200,443223366,1419,1419,1419,1419,500
20230822,110100,442513866,1419,1418,1419,1418,1079
20230822,110000,440982844,1418,1416,1418,1416,2
20230822,105900,440980010,1418,1416,1419,1416,3
20230822,105800,440975757,1419,1418,1419,1416,6
20230822,105700,440967255,1419,1419,1419,1419,0
20230822,105600,440967255,1419,1419,1419,1416,115
20230822,105500,440804393,1421,1421,1421,1421,0
20230822,105400,440804393,1421,1421,1421,1421,0
20230822,105300,440804393,1421,1421,1421,1421,0
20230822,105200,440804393,1421,1421,1421,1420,1239
20230822,105100,439044962,1421,1421,1421,1421,1
20230822,105000,439043541,1420,1420,1420,1420,225
20230822,104900,438724041,1421,1421,1421,1421,10
20230822,104800,438709831,1418,1417,1418,1416,2563
20230822,104700,435080107,1417,1418,1418,1417,68
20230822,104600,434983684,1422,1422,1422,1422,2
20230822,104500,434980840,1422,1419,1422,1419,2
20230822,104400,434977999,1422,1420,1422,1420,2
20230822,104300,434975157,1423,1423,1423,1423,0
20230822,104200,434975157,1423,1421,1423,1421,220
20230822,104100,434662099,1424,1424,1424,1424,0
20230822,104000,434662099,1424,1424,1424,1424,0
20230822,103900,434662099,1424,1424,1424,1424,117
20230822,103800,434495491,1424,1424,1425,1424,545
20230822,103700,433719409,1415,1423,1425,1415,414
20230822,103600,433133581,1421,1421,1421,1421,2
20230822,103500,433130739,1421,1421,1421,1421,1
20230822,103400,433129318,1413,1413,1413,1413,30
20230822,103300,433086928,1409,1419,1419,1409,747
20230822,103200,432031832,1424,1424,1424,1424,1
20230822,103100,432030408,1425,1425,1425,1425,0
20230822,103000,432030408,1425,1424,1425,1424,100
20230822,102900,431888007,1425,1416,1425,1416,70
20230822,102800,431788866,1415,1410,1415,1410,100
20230822,102700,431647686,1414,1414,1414,1414,2145
20230822,102600,428614656,1413,1413,1413,1413,201
20230822,102500,428330643,1410,1410,1410,1410,1
20230822,102400,428329233,1410,1413,1413,1410,15
20230822,102300,428308080,1410,1410,1410,1410,1750
20230822,102200,425840580,1410,1410,1410,1410,1
20230822,102100,425839170,1409,1409,1409,1409,100
20230822,102000,425698270,1410,1409,1410,1409,372
20230822,101900,425173821,1409,1409,1409,1409,0
20230822,101800,425173821,1409,1410,1410,1409,2099
20230822,101700,422214232,1410,1410,1410,1410,0
20230822,101600,422214232,1410,1410,1410,1410,643
20230822,101500,421307602,1410,1410,1410,1410,205
20230822,101400,421018552,1413,1413,1413,1413,73
20230822,101300,420915403,1414,1414,1414,1414,0
20230822,101200,420915403,1414,1414,1414,1414,0
20230822,101100,420915403,1414,1406,1414,1405,99
20230822,101000,420775962,1403,1403,1406,1402,2502
20230822,100900,417267448,1406,1406,1406,1406,1
20230822,100800,417266042,1403,1405,1405,1403,2030
20230822,100700,414416625,1406,1406,1406,1406,58
20230822,100600,414335077,1414,1414,1414,1414,1
20230822,100500,414333663,1401,1415,1415,1401,29720
20230822,100400,372586406,1416,1416,1416,1416,0
20230822,100300,372586406,1416,1414,1416,1408,23002
20230822,100200,340144870,1419,1419,1419,1419,1
20230822,100100,340143451,1414,1415,1415,1414,27
20230822,100000,340105271,1418,1412,1418,1412,217
20230822,095900,339798855,1419,1412,1419,1412,2
20230822,095800,339796024,1419,1415,1419,1412,1163
20230822,095700,338152033,1420,1420,1420,1420,1015
20230822,095600,336710733,1420,1420,1420,1420,1
20230822,095500,336709313,1416,1423,1423,1416,723
20230822,095400,335681746,1428,1424,1428,1423,593
20230822,095300,334837462,1429,1430,1430,1429,213
20230822,095200,334532882,1430,1430,1430,1430,0
20230822,095100,334532882,1430,1425,1431,1425,710
20230822,095000,333517989,1429,1426,1429,1425,464
20230822,094900,332855500,1426,1421,1426,1421,1820
20230822,094800,330266778,1421,1420,1421,1420,100
20230822,094700,330124777,1420,1420,1420,1420,1
20230822,094600,330123357,1420,1419,1420,1419,573
20230822,094500,329310269,1419,1412,1419,1411,5183
20230822,094400,321966786,1415,1415,1415,1415,1
20230822,094300,321965371,1412,1412,1412,1412,401
20230822,094200,321399159,1416,1416,1416,1416,0
20230822,094100,321399159,1416,1415,1416,1415,351
20230822,094000,320902203,1411,1416,1416,1411,1000
20230822,093900,319488221,1416,1413,1416,1412,1449
20230822,093800,317440796,1416,1414,1416,1413,1017
20230822,093700,316002436,1415,1415,1415,1415,300
20230822,093600,315577936,1415,1415,1415,1415,201
20230822,093500,315293521,1415,1415,1415,1410,801
20230822,093400,314163236,1415,1413,1415,1412,1715
20230822,093300,311740960,1416,1415,1416,1413,1021
20230822,093200,310296367,1415,1415,1415,1413,422
20230822,093100,309699503,1415,1414,1416,1414,3393
20230822,093000,304901796,1416,1414,1416,1414,1355
20230822,092900,302985824,1416,1416,1416,1416,15
20230822,092800,302964584,1416,1416,1417,1412,416
20230822,092700,302375647,1416,1415,1416,1412,1334
20230822,092600,300487457,1413,1413,1413,1413,178
20230822,092500,300235943,1413,1411,1413,1410,797
20230822,092400,299111798,1410,1410,1411,1410,130
20230822,092300,298928497,1410,1410,1410,1410,102
20230822,092200,298784677,1411,1411,1411,1408,1653
20230822,092100,296455162,1413,1412,1413,1411,472
20230822,092000,295788766,1412,1411,1412,1409,96
20230822,091900,295653341,1409,1409,1411,1409,451
20230822,091800,295017878,1413,1413,1413,1408,722
20230822,091700,294001192,1408,1414,1414,1408,1381
20230822,091600,292048464,1414,1409,1414,1407,818
20230822,091500,290896885,1415,1417,1417,1408,282
20230822,091400,290497854,1417,1415,1417,1415,85
20230822,091300,290377577,1415,1408,1415,1403,5271
20230822,091200,282977037,1405,1406,1408,1404,4393
20230822,091100,276803670,1406,1409,1409,1406,2359
20230822,091000,273483871,1409,1410,1416,1409,37676
20230822,090900,220327391,1411,1405,1411,1405,31514
20230822,090800,175872047,1410,1410,1411,1405,8486
20230822,090700,163935887,1406,1412,1412,1406,18565
20230822,090600,137776338,1412,1415,1418,1411,2075
20230822,090500,134846059,1411,1424,1424,1410,17347
20230822,090400,110271256,1424,1429,1431,1424,8776
20230822,090300,97760762,1432,1437,1442,1429,12459
20230822,090200,79901567,1437,1457,1464,1437,11067
20230822,090100,63937924,1464,1454,1470,1450,7193
20230822,090000,53471746,1443,1442,1457,1442,33686