stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184600,245185775,1467,1467,1467,1467,3741
20230801,184500,245185775,1467,1467,1467,1467,0
20230801,184400,245185775,1467,1467,1467,1467,0
20230801,184300,245185775,1467,1467,1467,1467,0
20230801,184200,245185775,1467,1467,1467,1467,0
20230801,184100,245185775,1467,1467,1467,1467,0
20230801,184000,245185775,1467,1467,1467,1467,0
20230801,183900,245185775,1467,1467,1467,1467,0
20230801,183800,245185775,1467,1467,1467,1467,0
20230801,183700,245185775,1467,1467,1467,1467,0
20230801,183600,245185775,1467,1467,1467,1467,0
20230801,183500,245185775,1467,1467,1467,1467,0
20230801,183400,245185775,1467,1467,1467,1467,0
20230801,183300,245185775,1467,1467,1467,1467,0
20230801,183200,245185775,1467,1467,1467,1467,0
20230801,183100,245185775,1467,1467,1467,1467,0
20230801,183000,245185775,1467,1467,1467,1467,0
20230801,182900,245185775,1467,1467,1467,1467,0
20230801,182800,245185775,1467,1467,1467,1467,0
20230801,182700,245185775,1467,1467,1467,1467,0
20230801,182600,245185775,1467,1467,1467,1467,0
20230801,182500,245185775,1467,1467,1467,1467,0
20230801,182400,245185775,1467,1467,1467,1467,0
20230801,182300,245185775,1467,1467,1467,1467,0
20230801,182200,245185775,1467,1467,1467,1467,0
20230801,182100,245185775,1467,1467,1467,1467,0
20230801,182000,245185775,1467,1467,1467,1467,0
20230801,181900,245185775,1467,1467,1467,1467,0
20230801,181800,245185775,1467,1467,1467,1467,0
20230801,181700,245185775,1467,1467,1467,1467,0
20230801,181600,245185775,1467,1467,1467,1467,3741
20230801,181500,245185775,1467,1467,1467,1467,0
20230801,181400,245185775,1467,1467,1467,1467,0
20230801,181300,245185775,1467,1467,1467,1467,0
20230801,181200,245185775,1467,1467,1467,1467,0
20230801,181100,245185775,1467,1467,1467,1467,0
20230801,181000,245185775,1467,1467,1467,1467,0
20230801,180900,245185775,1467,1467,1467,1467,0
20230801,180800,245185775,1467,1467,1467,1467,0
20230801,180700,245185775,1467,1467,1467,1467,0
20230801,180600,245185775,1467,1467,1467,1467,0
20230801,180500,245185775,1467,1467,1467,1467,0
20230801,180400,245185775,1467,1467,1467,1467,0
20230801,180300,245185775,1467,1467,1467,1467,0
20230801,180200,245185775,1467,1467,1467,1467,0
20230801,180100,245185775,1467,1467,1467,1467,0
20230801,180000,245185775,1467,1467,1467,1467,0
20230801,175900,245185775,1467,1467,1467,1467,0
20230801,175800,245185775,1467,1467,1467,1467,0
20230801,175700,245185775,1467,1467,1467,1467,0
20230801,175600,245185775,1467,1467,1467,1467,0
20230801,175500,245185775,1467,1467,1467,1467,0
20230801,175400,245185775,1467,1467,1467,1467,0
20230801,175300,245185775,1467,1467,1467,1467,0
20230801,175200,245185775,1467,1467,1467,1467,0
20230801,175100,245185775,1467,1467,1467,1467,0
20230801,175000,245185775,1467,1467,1467,1467,0
20230801,174900,245185775,1467,1467,1467,1467,0
20230801,174800,245185775,1467,1467,1467,1467,0
20230801,174700,245185775,1467,1467,1467,1467,0
20230801,174600,245185775,1467,1467,1467,1467,3741
20230801,174500,245185775,1467,1467,1467,1467,0
20230801,174400,245185775,1467,1467,1467,1467,0
20230801,174300,245185775,1467,1467,1467,1467,0
20230801,174200,245185775,1467,1467,1467,1467,0
20230801,174100,245185775,1467,1467,1467,1467,0
20230801,174000,245185775,1467,1467,1467,1467,0
20230801,173900,245185775,1467,1467,1467,1467,0
20230801,173800,245185775,1467,1467,1467,1467,0
20230801,173700,245185775,1467,1467,1467,1467,0
20230801,173600,245185775,1467,1467,1467,1467,0
20230801,173500,245185775,1467,1467,1467,1467,0
20230801,173400,245185775,1467,1467,1467,1467,0
20230801,173300,245185775,1467,1467,1467,1467,0
20230801,173200,245185775,1467,1467,1467,1467,0
20230801,173100,245185775,1467,1467,1467,1467,0
20230801,173000,245185775,1467,1467,1467,1467,0
20230801,172900,245185775,1467,1467,1467,1467,0
20230801,172800,245185775,1467,1467,1467,1467,0
20230801,172700,245185775,1467,1467,1467,1467,0
20230801,172600,245185775,1467,1467,1467,1467,0
20230801,172500,245185775,1467,1467,1467,1467,0
20230801,172400,245185775,1467,1467,1467,1467,0
20230801,172300,245185775,1467,1467,1467,1467,0
20230801,172200,245185775,1467,1467,1467,1467,0
20230801,172100,245185775,1467,1467,1467,1467,0
20230801,172000,245185775,1467,1467,1467,1467,0
20230801,171900,245185775,1467,1467,1467,1467,0
20230801,171800,245185775,1467,1467,1467,1467,0
20230801,171700,245185775,1467,1467,1467,1467,0
20230801,171600,245185775,1467,1467,1467,1467,3741
20230801,171500,245185775,1467,1467,1467,1467,0
20230801,171400,245185775,1467,1467,1467,1467,0
20230801,171300,245185775,1467,1467,1467,1467,0
20230801,171200,245185775,1467,1467,1467,1467,0
20230801,171100,245185775,1467,1467,1467,1467,0
20230801,171000,245185775,1467,1467,1467,1467,0
20230801,170900,245185775,1467,1467,1467,1467,0
20230801,170800,245185775,1467,1467,1467,1467,0
20230801,170700,245185775,1467,1467,1467,1467,0
20230801,170600,245185775,1467,1467,1467,1467,0
20230801,170500,245185775,1467,1467,1467,1467,0
20230801,170400,245185775,1467,1467,1467,1467,0
20230801,170300,245185775,1467,1467,1467,1467,0
20230801,170200,245185775,1467,1467,1467,1467,0
20230801,170100,245185775,1467,1467,1467,1467,0
20230801,170000,245185775,1467,1467,1467,1467,0
20230801,165900,245185775,1467,1467,1467,1467,0
20230801,165800,245185775,1467,1467,1467,1467,0
20230801,165700,245185775,1467,1467,1467,1467,0
20230801,165600,245185775,1467,1467,1467,1467,0
20230801,165500,245185775,1467,1467,1467,1467,0
20230801,165400,245185775,1467,1467,1467,1467,0
20230801,165300,245185775,1467,1467,1467,1467,0
20230801,165200,245185775,1467,1467,1467,1467,0
20230801,165100,245185775,1467,1467,1467,1467,0
20230801,165000,245185775,1467,1467,1467,1467,0
20230801,164900,245185775,1467,1467,1467,1467,0
20230801,164800,245185775,1467,1467,1467,1467,0
20230801,164700,245185775,1467,1467,1467,1467,0
20230801,164600,245185775,1467,1467,1467,1467,3741
20230801,164500,245185775,1467,1467,1467,1467,0
20230801,164400,245185775,1467,1467,1467,1467,0
20230801,164300,245185775,1467,1467,1467,1467,0
20230801,164200,245185775,1467,1467,1467,1467,0
20230801,164100,245185775,1467,1467,1467,1467,0
20230801,164000,245185775,1467,1467,1467,1467,0
20230801,163900,245185775,1467,1467,1467,1467,0
20230801,163800,245185775,1467,1467,1467,1467,0
20230801,163700,245185775,1467,1467,1467,1467,0
20230801,163600,245185775,1467,1467,1467,1467,0
20230801,163500,245185775,1467,1467,1467,1467,0
20230801,163400,245185775,1467,1467,1467,1467,0
20230801,163300,245185775,1467,1467,1467,1467,0
20230801,163200,245185775,1467,1467,1467,1467,0
20230801,163100,245185775,1467,1467,1467,1467,0
20230801,163000,245185775,1467,1467,1467,1467,0
20230801,162900,245185775,1467,1467,1467,1467,0
20230801,162800,245185775,1467,1467,1467,1467,0
20230801,162700,245185775,1467,1467,1467,1467,0
20230801,162600,245185775,1467,1467,1467,1467,0
20230801,162500,245185775,1467,1467,1467,1467,0
20230801,162400,245185775,1467,1467,1467,1467,0
20230801,162300,245185775,1467,1467,1467,1467,0
20230801,162200,245185775,1467,1467,1467,1467,0
20230801,162100,245185775,1467,1467,1467,1467,0
20230801,162000,245185775,1467,1467,1467,1467,0
20230801,161900,245185775,1467,1467,1467,1467,0
20230801,161800,245185775,1467,1467,1467,1467,0
20230801,161700,245185775,1467,1467,1467,1467,0
20230801,161600,245185775,1467,1467,1467,1467,3741
20230801,161500,245185775,1467,1467,1467,1467,0
20230801,161400,245185775,1467,1467,1467,1467,0
20230801,161300,245185775,1467,1467,1467,1467,0
20230801,161200,245185775,1467,1467,1467,1467,0
20230801,161100,245185775,1467,1467,1467,1467,0
20230801,161000,245185775,1467,1467,1467,1467,0
20230801,160900,245185775,1467,1467,1467,1467,0
20230801,160800,245185775,1467,1467,1467,1467,0
20230801,160700,245185775,1467,1467,1467,1467,0
20230801,160600,245185775,1467,1467,1467,1467,0
20230801,160500,245185775,1467,1467,1467,1467,0
20230801,160400,245185775,1467,1467,1467,1467,0
20230801,160300,245185775,1467,1467,1467,1467,0
20230801,160200,245185775,1467,1467,1467,1467,0
20230801,160100,245185775,1467,1467,1467,1467,0
20230801,160000,245185775,1467,1467,1467,1467,0
20230801,155900,245185775,1467,1467,1467,1467,0
20230801,155800,245185775,1467,1467,1467,1467,0
20230801,155700,245185775,1467,1467,1467,1467,0
20230801,155600,245185775,1467,1467,1467,1467,0
20230801,155500,245185775,1467,1467,1467,1467,0
20230801,155400,245185775,1467,1467,1467,1467,0
20230801,155300,245185775,1467,1467,1467,1467,0
20230801,155200,245185775,1467,1467,1467,1467,0
20230801,155100,245185775,1467,1467,1467,1467,0
20230801,155000,245185775,1467,1467,1467,1467,0
20230801,154900,245185775,1467,1467,1467,1467,0
20230801,154800,245185775,1467,1467,1467,1467,0
20230801,154700,245185775,1467,1467,1467,1467,0
20230801,154600,245185775,1467,1467,1467,1467,3741
20230801,154500,245185775,1467,1467,1467,1467,0
20230801,154400,245185775,1467,1467,1467,1467,0
20230801,154300,245185775,1467,1467,1467,1467,0
20230801,154200,245185775,1467,1467,1467,1467,0
20230801,154100,245185775,1467,1467,1467,1467,0
20230801,154000,245185775,1467,1467,1467,1467,0
20230801,153900,245185775,1467,1467,1467,1467,0
20230801,153800,245185775,1467,1467,1467,1467,0
20230801,153700,245185775,1467,1467,1467,1467,0
20230801,153600,245185775,1467,1467,1467,1467,0
20230801,153500,245185775,1467,1467,1467,1467,0
20230801,153400,245185775,1467,1467,1467,1467,0
20230801,153300,245185775,1467,1467,1467,1467,0
20230801,153200,245185775,1467,1467,1467,1467,0
20230801,153100,245185775,1467,1467,1467,1467,0
20230801,153000,245185775,1467,1467,1467,1467,3741
20230801,152900,239697728,1465,1465,1465,1465,0
20230801,152800,239697728,1465,1465,1465,1465,0
20230801,152700,239697728,1465,1465,1465,1465,0
20230801,152600,239697728,1465,1465,1465,1465,0
20230801,152500,239697728,1465,1465,1465,1465,0
20230801,152400,239697728,1465,1465,1465,1465,0
20230801,152300,239697728,1465,1465,1465,1465,0
20230801,152200,239697728,1465,1465,1465,1465,0
20230801,152100,239697728,1465,1465,1465,1465,0
20230801,152000,239697728,1465,1465,1465,1465,0
20230801,151900,239697728,1465,1476,1476,1463,3332
20230801,151800,234800577,1485,1485,1485,1485,0
20230801,151700,234800577,1485,1485,1485,1485,6
20230801,151600,234791667,1485,1485,1485,1485,0
20230801,151500,234791667,1485,1485,1485,1485,1
20230801,151400,234790182,1485,1485,1485,1485,0
20230801,151300,234790182,1485,1485,1485,1485,4
20230801,151200,234784242,1485,1485,1485,1485,0
20230801,151100,234784242,1485,1485,1485,1485,0
20230801,151000,234784242,1485,1485,1485,1485,30
20230801,150900,234739692,1485,1476,1485,1476,11
20230801,150800,234723447,1485,1485,1485,1485,0
20230801,150700,234723447,1485,1476,1485,1476,6
20230801,150600,234714582,1476,1476,1476,1476,0
20230801,150500,234714582,1476,1477,1477,1476,427
20230801,150400,234084228,1484,1484,1484,1484,2
20230801,150300,234081260,1485,1485,1485,1485,0
20230801,150200,234081260,1485,1485,1485,1485,300
20230801,150100,233635760,1485,1485,1485,1485,0
20230801,150000,233635760,1485,1485,1485,1485,0
20230801,145900,233635760,1485,1485,1485,1485,1599
20230801,145800,231261245,1485,1485,1485,1485,0
20230801,145700,231261245,1485,1485,1485,1485,0
20230801,145600,231261245,1485,1485,1485,1485,72
20230801,145500,231154325,1485,1485,1485,1485,2
20230801,145400,231151355,1485,1485,1485,1485,502
20230801,145300,230405885,1485,1477,1486,1477,7
20230801,145200,230395497,1476,1476,1476,1476,0
20230801,145100,230395497,1476,1486,1486,1476,782
20230801,145000,229240210,1486,1485,1486,1485,2054
20230801,144900,226190019,1485,1485,1485,1485,0
20230801,144800,226190019,1485,1476,1485,1476,191
20230801,144700,225906771,1476,1476,1476,1476,20
20230801,144600,225877251,1484,1485,1485,1484,1031
20230801,144500,224346246,1484,1484,1484,1484,972
20230801,144400,222903798,1484,1484,1484,1484,0
20230801,144300,222903798,1484,1484,1484,1484,1
20230801,144200,222902314,1484,1484,1484,1484,7
20230801,144100,222891926,1484,1481,1484,1470,678
20230801,144000,221893381,1480,1480,1480,1480,0
20230801,143900,221893381,1480,1480,1480,1480,40
20230801,143800,221834181,1480,1480,1480,1480,148
20230801,143700,221615141,1485,1485,1485,1485,0
20230801,143600,221615141,1485,1485,1485,1485,295
20230801,143500,221177066,1485,1485,1485,1485,155
20230801,143400,220946891,1485,1484,1485,1484,817
20230801,143300,219733696,1485,1482,1485,1482,2460
20230801,143200,216082973,1482,1482,1484,1482,4078
20230801,143100,210038117,1482,1482,1484,1482,2325
20230801,143000,206590471,1479,1470,1479,1470,7262
20230801,142900,195876261,1470,1470,1470,1470,430
20230801,142800,195244161,1471,1471,1471,1471,0
20230801,142700,195244161,1471,1470,1471,1470,1406
20230801,142600,193177300,1465,1465,1465,1465,0
20230801,142500,193177300,1465,1465,1465,1465,0
20230801,142400,193177300,1465,1465,1465,1465,34
20230801,142300,193127490,1465,1465,1465,1465,0
20230801,142200,193127490,1465,1465,1465,1465,0
20230801,142100,193127490,1465,1465,1465,1465,393
20230801,142000,192551745,1465,1465,1465,1465,0
20230801,141900,192551745,1465,1465,1465,1465,0
20230801,141800,192551745,1465,1466,1466,1465,80
20230801,141700,192434544,1465,1465,1465,1465,0
20230801,141600,192434544,1465,1465,1465,1465,0
20230801,141500,192434544,1465,1465,1465,1465,78
20230801,141400,192320274,1470,1470,1470,1470,0
20230801,141300,192320274,1470,1470,1470,1470,618
20230801,141200,191411814,1470,1470,1470,1470,150
20230801,141100,191191314,1470,1470,1470,1470,224
20230801,141000,190862034,1470,1470,1470,1470,54
20230801,140900,190782654,1470,1470,1470,1470,1
20230801,140800,190781184,1457,1457,1457,1457,0
20230801,140700,190781184,1457,1457,1457,1457,0
20230801,140600,190781184,1457,1457,1457,1457,0
20230801,140500,190781184,1457,1457,1457,1457,0
20230801,140400,190781184,1457,1457,1457,1457,0
20230801,140300,190781184,1457,1458,1458,1457,104
20230801,140200,190629653,1457,1457,1457,1457,264
20230801,140100,190245005,1456,1459,1459,1456,215
20230801,140000,189931659,1457,1457,1457,1457,0
20230801,135900,189931659,1457,1457,1457,1457,0
20230801,135800,189931659,1457,1457,1457,1457,30
20230801,135700,189887949,1471,1471,1471,1471,0
20230801,135600,189887949,1471,1471,1471,1471,300
20230801,135500,189446649,1471,1471,1471,1471,679
20230801,135400,188447840,1457,1457,1457,1457,545
20230801,135300,187653775,1457,1457,1457,1457,236
20230801,135200,187309923,1456,1456,1456,1456,0
20230801,135100,187309923,1456,1456,1456,1456,0
20230801,135000,187309923,1456,1467,1467,1456,73
20230801,134900,187203052,1456,1456,1456,1456,0
20230801,134800,187203052,1456,1457,1457,1456,1777
20230801,134700,184614821,1464,1464,1464,1464,218
20230801,134600,184295669,1469,1468,1469,1468,100
20230801,134500,184148804,1469,1469,1469,1469,1
20230801,134400,184147335,1465,1465,1465,1465,1
20230801,134300,184145870,1472,1472,1472,1472,0
20230801,134200,184145870,1472,1472,1472,1472,0
20230801,134100,184145870,1472,1472,1472,1472,0
20230801,134000,184145870,1472,1472,1472,1472,0
20230801,133900,184145870,1472,1472,1472,1472,1
20230801,133800,184144398,1472,1472,1472,1472,1
20230801,133700,184142926,1464,1464,1464,1464,1
20230801,133600,184141462,1471,1471,1471,1471,0
20230801,133500,184141462,1471,1471,1471,1471,0
20230801,133400,184141462,1471,1471,1471,1471,8
20230801,133300,184129694,1474,1474,1474,1474,0
20230801,133200,184129694,1474,1474,1474,1474,0
20230801,133100,184129694,1474,1474,1474,1474,0
20230801,133000,184129694,1474,1474,1474,1474,54
20230801,132900,184050098,1464,1464,1464,1464,2
20230801,132800,184047170,1450,1454,1454,1450,381
20230801,132700,183494334,1453,1462,1464,1453,2490
20230801,132600,179865753,1463,1463,1463,1463,2
20230801,132500,179862827,1464,1469,1469,1462,1247
20230801,132400,178039546,1464,1469,1469,1464,8342
20230801,132300,165806760,1470,1473,1473,1470,2955
20230801,132200,161462421,1471,1471,1471,1471,0
20230801,132100,161462421,1471,1471,1471,1471,0
20230801,132000,161462421,1471,1471,1471,1471,0
20230801,131900,161462421,1471,1471,1471,1471,0
20230801,131800,161462421,1471,1471,1471,1471,14
20230801,131700,161441827,1470,1470,1470,1470,0
20230801,131600,161441827,1470,1470,1470,1470,0
20230801,131500,161441827,1470,1470,1470,1470,0
20230801,131400,161441827,1470,1471,1471,1470,695
20230801,131300,160420176,1471,1471,1471,1471,20
20230801,131200,160390756,1471,1471,1471,1471,359
20230801,131100,159862667,1473,1473,1473,1473,223
20230801,131000,159534188,1473,1473,1473,1473,54
20230801,130900,159454646,1471,1471,1471,1471,0
20230801,130800,159454646,1471,1471,1471,1471,0
20230801,130700,159454646,1471,1471,1471,1471,602
20230801,130600,158569104,1472,1473,1473,1472,179
20230801,130500,158305615,1473,1473,1473,1473,10
20230801,130400,158290885,1472,1472,1472,1472,0
20230801,130300,158290885,1472,1472,1472,1472,0
20230801,130200,158290885,1472,1472,1472,1472,0
20230801,130100,158290885,1472,1473,1473,1472,20
20230801,130000,158261437,1473,1473,1473,1473,29
20230801,125900,158218720,1473,1473,1473,1473,105
20230801,125800,158064055,1473,1473,1473,1473,100
20230801,125700,157916755,1473,1473,1473,1473,672
20230801,125600,156926899,1473,1473,1473,1473,100
20230801,125500,156779599,1473,1472,1473,1471,403
20230801,125400,156186381,1473,1473,1473,1473,300
20230801,125300,155744481,1473,1473,1473,1473,5
20230801,125200,155737116,1470,1471,1471,1470,668
20230801,125100,154755126,1473,1473,1473,1473,0
20230801,125000,154755126,1473,1473,1473,1473,55
20230801,124900,154674111,1471,1471,1471,1471,775
20230801,124800,153534086,1471,1471,1471,1471,328
20230801,124700,153051598,1471,1471,1471,1471,885
20230801,124600,151749763,1471,1471,1471,1471,0
20230801,124500,151749763,1471,1471,1471,1471,0
20230801,124400,151749763,1471,1471,1471,1471,0
20230801,124300,151749763,1471,1471,1471,1471,0
20230801,124200,151749763,1471,1471,1471,1471,10
20230801,124100,151735053,1473,1473,1473,1473,11
20230801,124000,151718850,1473,1473,1473,1473,0
20230801,123900,151718850,1473,1473,1473,1473,0
20230801,123800,151718850,1473,1473,1473,1473,50
20230801,123700,151645200,1473,1473,1473,1473,0
20230801,123600,151645200,1473,1473,1473,1473,500
20230801,123500,150908700,1473,1473,1473,1473,201
20230801,123400,150612627,1473,1472,1473,1470,2297
20230801,123300,147234963,1473,1473,1473,1473,0
20230801,123200,147234963,1473,1473,1473,1473,20
20230801,123100,147205503,1474,1475,1475,1474,40
20230801,123000,147146523,1470,1470,1470,1470,0
20230801,122900,147146523,1470,1473,1473,1470,4000
20230801,122800,141258826,1476,1476,1476,1476,8
20230801,122700,141247018,1476,1476,1476,1476,0
20230801,122600,141247018,1476,1476,1476,1476,0
20230801,122500,141247018,1476,1476,1476,1476,0
20230801,122400,141247018,1476,1476,1476,1476,0
20230801,122300,141247018,1476,1475,1476,1475,103
20230801,122200,141094993,1476,1474,1476,1474,23
20230801,122100,141061073,1474,1476,1476,1474,1308
20230801,122000,139132513,1476,1476,1476,1476,2
20230801,121900,139129561,1479,1479,1479,1479,0
20230801,121800,139129561,1479,1479,1479,1479,1
20230801,121700,139128082,1479,1479,1479,1479,10
20230801,121600,139113292,1479,1479,1479,1479,100
20230801,121500,138965392,1476,1476,1476,1476,1000
20230801,121400,137489392,1477,1477,1477,1477,918
20230801,121300,136133506,1478,1478,1478,1478,478
20230801,121200,135427022,1479,1481,1485,1479,533
20230801,121100,134638011,1485,1485,1485,1485,286
20230801,121000,134213301,1480,1480,1480,1480,300
20230801,120900,133769301,1480,1480,1480,1480,0
20230801,120800,133769301,1480,1481,1481,1480,3459
20230801,120700,128648788,1482,1482,1482,1482,5
20230801,120600,128641378,1482,1482,1482,1482,40
20230801,120500,128582098,1482,1483,1483,1482,40
20230801,120400,128522808,1482,1482,1482,1482,70
20230801,120300,128419068,1485,1485,1485,1485,1
20230801,120200,128417583,1485,1485,1485,1485,1
20230801,120100,128416098,1485,1485,1485,1485,0
20230801,120000,128416098,1485,1485,1485,1485,10
20230801,115900,128401248,1485,1485,1485,1485,0
20230801,115800,128401248,1485,1485,1485,1485,0
20230801,115700,128401248,1485,1485,1485,1485,7
20230801,115600,128390853,1485,1485,1485,1485,0
20230801,115500,128390853,1485,1485,1485,1485,8
20230801,115400,128378973,1481,1481,1481,1481,0
20230801,115300,128378973,1481,1481,1481,1481,0
20230801,115200,128378973,1481,1481,1481,1481,0
20230801,115100,128378973,1481,1481,1481,1481,0
20230801,115000,128378973,1481,1481,1481,1481,500
20230801,114900,127638473,1481,1482,1482,1481,1494
20230801,114800,125425857,1486,1486,1486,1486,0
20230801,114700,125425857,1486,1486,1486,1486,50
20230801,114600,125351557,1486,1486,1486,1486,1
20230801,114500,125350071,1486,1486,1486,1486,300
20230801,114400,124904271,1486,1486,1486,1486,300
20230801,114300,124458471,1482,1482,1482,1482,82
20230801,114200,124336947,1482,1482,1482,1482,0
20230801,114100,124336947,1482,1483,1483,1482,1698
20230801,114000,121820093,1483,1483,1483,1483,0
20230801,113900,121820093,1483,1483,1483,1483,0
20230801,113800,121820093,1483,1483,1483,1483,0
20230801,113700,121820093,1483,1483,1483,1483,0
20230801,113600,121820093,1483,1483,1483,1483,139
20230801,113500,121613956,1483,1483,1483,1483,65
20230801,113400,121517561,1483,1483,1483,1483,0
20230801,113300,121517561,1483,1483,1483,1483,0
20230801,113200,121517561,1483,1483,1483,1483,5
20230801,113100,121510146,1483,1483,1483,1483,0
20230801,113000,121510146,1483,1486,1486,1483,3
20230801,112900,121505694,1483,1483,1483,1483,51
20230801,112800,121430061,1483,1483,1483,1483,0
20230801,112700,121430061,1483,1483,1483,1483,2
20230801,112600,121427095,1484,1484,1484,1484,300
20230801,112500,120981895,1484,1484,1484,1484,10
20230801,112400,120967055,1484,1484,1484,1484,0
20230801,112300,120967055,1484,1491,1491,1484,45
20230801,112200,120900208,1491,1491,1491,1491,67
20230801,112100,120800311,1491,1491,1491,1491,20
20230801,112000,120770491,1491,1491,1491,1491,55
20230801,111900,120688486,1482,1482,1482,1482,0
20230801,111800,120688486,1482,1482,1482,1482,0
20230801,111700,120688486,1482,1482,1482,1482,5
20230801,111600,120681076,1491,1491,1491,1491,0
20230801,111500,120681076,1491,1491,1491,1491,0
20230801,111400,120681076,1491,1491,1491,1491,1
20230801,111300,120679585,1481,1481,1481,1481,0
20230801,111200,120679585,1481,1481,1481,1481,0
20230801,111100,120679585,1481,1491,1491,1481,1433
20230801,111000,118553489,1491,1491,1491,1491,0
20230801,110900,118553489,1491,1491,1491,1491,0
20230801,110800,118553489,1491,1491,1491,1491,0
20230801,110700,118553489,1491,1491,1491,1491,50
20230801,110600,118478939,1483,1483,1483,1483,0
20230801,110500,118478939,1483,1483,1483,1483,0
20230801,110400,118478939,1483,1490,1490,1483,60
20230801,110300,118389889,1490,1491,1491,1490,997
20230801,110200,116903859,1490,1490,1490,1490,88
20230801,110100,116772739,1490,1490,1490,1490,0
20230801,110000,116772739,1490,1490,1490,1490,87
20230801,105900,116643109,1490,1490,1490,1490,0
20230801,105800,116643109,1490,1490,1490,1490,2
20230801,105700,116640129,1490,1490,1490,1490,1
20230801,105600,116638639,1490,1490,1490,1490,0
20230801,105500,116638639,1490,1490,1490,1490,454
20230801,105400,115962179,1490,1490,1490,1490,46
20230801,105300,115893639,1490,1490,1490,1490,205
20230801,105200,115588189,1490,1490,1490,1490,30
20230801,105100,115543489,1490,1490,1490,1490,0
20230801,105000,115543489,1490,1490,1490,1490,35
20230801,104900,115491339,1490,1490,1490,1490,33
20230801,104800,115442169,1480,1480,1480,1480,0
20230801,104700,115442169,1480,1480,1480,1480,0
20230801,104600,115442169,1480,1481,1481,1480,2000
20230801,104500,112482065,1480,1480,1480,1480,0
20230801,104400,112482065,1480,1489,1489,1480,13249
20230801,104300,92826332,1489,1489,1489,1489,0
20230801,104200,92826332,1489,1489,1489,1489,100
20230801,104100,92677432,1489,1489,1489,1489,1
20230801,104000,92675943,1488,1488,1488,1488,0
20230801,103900,92675943,1488,1488,1488,1488,25
20230801,103800,92638743,1487,1489,1489,1487,774
20230801,103700,91487073,1489,1489,1489,1489,0
20230801,103600,91487073,1489,1488,1489,1488,881
20230801,103500,90175269,1489,1489,1489,1489,18
20230801,103400,90148467,1489,1489,1489,1489,479
20230801,103300,89435236,1489,1489,1489,1489,0
20230801,103200,89435236,1489,1489,1489,1489,0
20230801,103100,89435236,1489,1490,1490,1489,178
20230801,103000,89170028,1489,1490,1490,1489,340
20230801,102900,88663626,1490,1490,1490,1490,0
20230801,102800,88663626,1490,1490,1490,1490,0
20230801,102700,88663626,1490,1490,1490,1490,1
20230801,102600,88662136,1490,1490,1490,1490,474
20230801,102500,87955876,1491,1491,1491,1491,1
20230801,102400,87954385,1490,1490,1490,1490,0
20230801,102300,87954385,1490,1490,1490,1490,73
20230801,102200,87845615,1491,1491,1491,1491,279
20230801,102100,87429626,1491,1490,1491,1490,835
20230801,102000,86184708,1491,1491,1491,1491,0
20230801,101900,86184708,1491,1491,1491,1491,170
20230801,101800,85931238,1491,1491,1491,1491,50
20230801,101700,85856688,1488,1488,1488,1488,0
20230801,101600,85856688,1488,1491,1491,1488,28
20230801,101500,85815000,1488,1490,1490,1488,445
20230801,101400,85152374,1491,1491,1491,1491,300
20230801,101300,84705074,1491,1491,1491,1491,93
20230801,101200,84566411,1490,1493,1493,1490,1571
20230801,101100,82223193,1495,1504,1504,1495,2453
20230801,101000,78545056,1502,1504,1504,1502,154
20230801,100900,78313543,1504,1509,1509,1504,180
20230801,100800,78042768,1505,1505,1505,1505,1000
20230801,100700,76537768,1505,1505,1505,1505,0
20230801,100600,76537768,1505,1505,1505,1505,0
20230801,100500,76537768,1505,1505,1505,1505,0
20230801,100400,76537768,1505,1505,1505,1505,902
20230801,100300,75180258,1506,1513,1513,1506,1157
20230801,100200,73437206,1513,1513,1513,1513,0
20230801,100100,73437206,1513,1513,1513,1513,0
20230801,100000,73437206,1513,1513,1513,1513,60
20230801,095900,73346426,1514,1514,1514,1514,0
20230801,095800,73346426,1514,1514,1514,1514,37
20230801,095700,73290408,1514,1513,1514,1513,894
20230801,095600,71937417,1513,1512,1513,1512,393
20230801,095500,71343158,1507,1508,1509,1507,60
20230801,095400,71252633,1509,1513,1514,1509,3107
20230801,095300,66554151,1514,1520,1521,1514,12029
20230801,095200,48271553,1521,1521,1521,1521,0
20230801,095100,48271553,1521,1521,1521,1521,0
20230801,095000,48271553,1521,1521,1521,1521,20
20230801,094900,48241133,1521,1521,1521,1521,306
20230801,094800,47775707,1521,1521,1521,1520,371
20230801,094700,47211634,1521,1521,1521,1521,0
20230801,094600,47211634,1521,1521,1521,1521,0
20230801,094500,47211634,1521,1521,1521,1521,381
20230801,094400,46632133,1521,1521,1521,1521,0
20230801,094300,46632133,1521,1525,1525,1521,193
20230801,094200,46338548,1525,1525,1525,1525,1
20230801,094100,46337023,1522,1522,1522,1522,0
20230801,094000,46337023,1522,1528,1528,1522,81
20230801,093900,46213605,1528,1528,1528,1528,113
20230801,093800,46040941,1528,1528,1528,1528,5
20230801,093700,46033301,1528,1528,1528,1528,2
20230801,093600,46030245,1528,1528,1528,1528,1
20230801,093500,46028717,1528,1528,1528,1528,0
20230801,093400,46028717,1528,1528,1528,1528,0
20230801,093300,46028717,1528,1528,1528,1528,2
20230801,093200,46025661,1521,1521,1521,1521,0
20230801,093100,46025661,1521,1521,1521,1521,0
20230801,093000,46025661,1521,1521,1521,1521,285
20230801,092900,45592176,1521,1521,1521,1521,0
20230801,092800,45592176,1521,1521,1521,1521,301
20230801,092700,45134355,1521,1521,1521,1521,157
20230801,092600,44895558,1521,1521,1521,1521,200
20230801,092500,44591358,1521,1521,1521,1521,2844
20230801,092400,40265634,1521,1523,1523,1521,3296
20230801,092300,35250780,1528,1529,1530,1528,98
20230801,092200,35100922,1529,1529,1529,1529,93
20230801,092100,34958725,1529,1529,1529,1529,1
20230801,092000,34957196,1524,1524,1524,1524,2845
20230801,091900,30621416,1523,1523,1523,1523,773
20230801,091800,29444137,1523,1523,1523,1523,42
20230801,091700,29380171,1522,1522,1522,1522,0
20230801,091600,29380171,1522,1522,1522,1522,93
20230801,091500,29238625,1523,1523,1523,1523,75
20230801,091400,29124400,1524,1524,1524,1524,80
20230801,091300,29002480,1524,1524,1524,1524,2809
20230801,091200,24721564,1533,1533,1533,1533,2
20230801,091100,24718498,1524,1533,1533,1524,2
20230801,091000,24715441,1525,1525,1525,1525,239
20230801,090900,24350966,1525,1525,1525,1524,2592
20230801,090800,20399289,1525,1525,1525,1525,0
20230801,090700,20399289,1525,1542,1542,1525,3
20230801,090600,20394697,1525,1525,1525,1525,1706
20230801,090500,17793047,1525,1530,1555,1521,4911
20230801,090400,10239154,1530,1530,1530,1530,1
20230801,090300,10237624,1520,1520,1520,1520,150
20230801,090200,10009624,1530,1530,1530,1530,0
20230801,090100,10009624,1530,1521,1530,1520,1869
20230801,090000,7168463,1521,1520,1522,1520,4716