stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,185200,248736088,1706,1706,1706,1706,173
20230803,185100,248736088,1706,1706,1706,1706,0
20230803,185000,248736088,1706,1706,1706,1706,0
20230803,184900,248736088,1706,1706,1706,1706,0
20230803,184800,248736088,1706,1706,1706,1706,0
20230803,184700,248736088,1706,1706,1706,1706,0
20230803,184600,248736088,1706,1706,1706,1706,0
20230803,184500,248736088,1706,1706,1706,1706,0
20230803,184400,248736088,1706,1706,1706,1706,0
20230803,184300,248736088,1706,1706,1706,1706,0
20230803,184200,248736088,1706,1706,1706,1706,0
20230803,184100,248736088,1706,1706,1706,1706,0
20230803,184000,248736088,1706,1706,1706,1706,0
20230803,183900,248736088,1706,1706,1706,1706,0
20230803,183800,248736088,1706,1706,1706,1706,0
20230803,183700,248736088,1706,1706,1706,1706,0
20230803,183600,248736088,1706,1706,1706,1706,0
20230803,183500,248736088,1706,1706,1706,1706,0
20230803,183400,248736088,1706,1706,1706,1706,0
20230803,183300,248736088,1706,1706,1706,1706,0
20230803,183200,248736088,1706,1706,1706,1706,0
20230803,183100,248736088,1706,1706,1706,1706,0
20230803,183000,248736088,1706,1706,1706,1706,0
20230803,182900,248736088,1706,1706,1706,1706,0
20230803,182800,248736088,1706,1706,1706,1706,0
20230803,182700,248736088,1706,1706,1706,1706,0
20230803,182600,248736088,1706,1706,1706,1706,0
20230803,182500,248736088,1706,1706,1706,1706,0
20230803,182400,248736088,1706,1706,1706,1706,0
20230803,182300,248736088,1706,1706,1706,1706,0
20230803,182200,248736088,1706,1706,1706,1706,173
20230803,182100,248736088,1706,1706,1706,1706,0
20230803,182000,248736088,1706,1706,1706,1706,0
20230803,181900,248736088,1706,1706,1706,1706,0
20230803,181800,248736088,1706,1706,1706,1706,0
20230803,181700,248736088,1706,1706,1706,1706,0
20230803,181600,248736088,1706,1706,1706,1706,0
20230803,181500,248736088,1706,1706,1706,1706,0
20230803,181400,248736088,1706,1706,1706,1706,0
20230803,181300,248736088,1706,1706,1706,1706,0
20230803,181200,248736088,1706,1706,1706,1706,0
20230803,181100,248736088,1706,1706,1706,1706,0
20230803,181000,248736088,1706,1706,1706,1706,0
20230803,180900,248736088,1706,1706,1706,1706,0
20230803,180800,248736088,1706,1706,1706,1706,0
20230803,180700,248736088,1706,1706,1706,1706,0
20230803,180600,248736088,1706,1706,1706,1706,0
20230803,180500,248736088,1706,1706,1706,1706,0
20230803,180400,248736088,1706,1706,1706,1706,0
20230803,180300,248736088,1706,1706,1706,1706,0
20230803,180200,248736088,1706,1706,1706,1706,0
20230803,180100,248736088,1706,1706,1706,1706,0
20230803,180000,248736088,1706,1706,1706,1706,0
20230803,175900,248736088,1706,1706,1706,1706,0
20230803,175800,248736088,1706,1706,1706,1706,0
20230803,175700,248736088,1706,1706,1706,1706,0
20230803,175600,248736088,1706,1706,1706,1706,0
20230803,175500,248736088,1706,1706,1706,1706,0
20230803,175400,248736088,1706,1706,1706,1706,0
20230803,175300,248736088,1706,1706,1706,1706,0
20230803,175200,248736088,1706,1706,1706,1706,173
20230803,175100,248736088,1706,1706,1706,1706,0
20230803,175000,248736088,1706,1706,1706,1706,0
20230803,174900,248736088,1706,1706,1706,1706,0
20230803,174800,248736088,1706,1706,1706,1706,0
20230803,174700,248736088,1706,1706,1706,1706,0
20230803,174600,248736088,1706,1706,1706,1706,0
20230803,174500,248736088,1706,1706,1706,1706,0
20230803,174400,248736088,1706,1706,1706,1706,0
20230803,174300,248736088,1706,1706,1706,1706,0
20230803,174200,248736088,1706,1706,1706,1706,0
20230803,174100,248736088,1706,1706,1706,1706,0
20230803,174000,248736088,1706,1706,1706,1706,0
20230803,173900,248736088,1706,1706,1706,1706,0
20230803,173800,248736088,1706,1706,1706,1706,0
20230803,173700,248736088,1706,1706,1706,1706,0
20230803,173600,248736088,1706,1706,1706,1706,0
20230803,173500,248736088,1706,1706,1706,1706,0
20230803,173400,248736088,1706,1706,1706,1706,0
20230803,173300,248736088,1706,1706,1706,1706,0
20230803,173200,248736088,1706,1706,1706,1706,0
20230803,173100,248736088,1706,1706,1706,1706,0
20230803,173000,248736088,1706,1706,1706,1706,0
20230803,172900,248736088,1706,1706,1706,1706,0
20230803,172800,248736088,1706,1706,1706,1706,0
20230803,172700,248736088,1706,1706,1706,1706,0
20230803,172600,248736088,1706,1706,1706,1706,0
20230803,172500,248736088,1706,1706,1706,1706,0
20230803,172400,248736088,1706,1706,1706,1706,0
20230803,172300,248736088,1706,1706,1706,1706,0
20230803,172200,248736088,1706,1706,1706,1706,173
20230803,172100,248736088,1706,1706,1706,1706,0
20230803,172000,248736088,1706,1706,1706,1706,0
20230803,171900,248736088,1706,1706,1706,1706,0
20230803,171800,248736088,1706,1706,1706,1706,0
20230803,171700,248736088,1706,1706,1706,1706,0
20230803,171600,248736088,1706,1706,1706,1706,0
20230803,171500,248736088,1706,1706,1706,1706,0
20230803,171400,248736088,1706,1706,1706,1706,0
20230803,171300,248736088,1706,1706,1706,1706,0
20230803,171200,248736088,1706,1706,1706,1706,0
20230803,171100,248736088,1706,1706,1706,1706,0
20230803,171000,248736088,1706,1706,1706,1706,0
20230803,170900,248736088,1706,1706,1706,1706,0
20230803,170800,248736088,1706,1706,1706,1706,0
20230803,170700,248736088,1706,1706,1706,1706,0
20230803,170600,248736088,1706,1706,1706,1706,0
20230803,170500,248736088,1706,1706,1706,1706,0
20230803,170400,248736088,1706,1706,1706,1706,0
20230803,170300,248736088,1706,1706,1706,1706,0
20230803,170200,248736088,1706,1706,1706,1706,0
20230803,170100,248736088,1706,1706,1706,1706,0
20230803,170000,248736088,1706,1706,1706,1706,0
20230803,165900,248736088,1706,1706,1706,1706,0
20230803,165800,248736088,1706,1706,1706,1706,0
20230803,165700,248736088,1706,1706,1706,1706,0
20230803,165600,248736088,1706,1706,1706,1706,0
20230803,165500,248736088,1706,1706,1706,1706,0
20230803,165400,248736088,1706,1706,1706,1706,0
20230803,165300,248736088,1706,1706,1706,1706,0
20230803,165200,248736088,1706,1706,1706,1706,173
20230803,165100,248736088,1706,1706,1706,1706,0
20230803,165000,248736088,1706,1706,1706,1706,0
20230803,164900,248736088,1706,1706,1706,1706,0
20230803,164800,248736088,1706,1706,1706,1706,0
20230803,164700,248736088,1706,1706,1706,1706,0
20230803,164600,248736088,1706,1706,1706,1706,0
20230803,164500,248736088,1706,1706,1706,1706,0
20230803,164400,248736088,1706,1706,1706,1706,0
20230803,164300,248736088,1706,1706,1706,1706,0
20230803,164200,248736088,1706,1706,1706,1706,0
20230803,164100,248736088,1706,1706,1706,1706,0
20230803,164000,248736088,1706,1706,1706,1706,0
20230803,163900,248736088,1706,1706,1706,1706,0
20230803,163800,248736088,1706,1706,1706,1706,0
20230803,163700,248736088,1706,1706,1706,1706,0
20230803,163600,248736088,1706,1706,1706,1706,0
20230803,163500,248736088,1706,1706,1706,1706,0
20230803,163400,248736088,1706,1706,1706,1706,0
20230803,163300,248736088,1706,1706,1706,1706,0
20230803,163200,248736088,1706,1706,1706,1706,0
20230803,163100,248736088,1706,1706,1706,1706,0
20230803,163000,248736088,1706,1706,1706,1706,0
20230803,162900,248736088,1706,1706,1706,1706,0
20230803,162800,248736088,1706,1706,1706,1706,0
20230803,162700,248736088,1706,1706,1706,1706,0
20230803,162600,248736088,1706,1706,1706,1706,0
20230803,162500,248736088,1706,1706,1706,1706,0
20230803,162400,248736088,1706,1706,1706,1706,0
20230803,162300,248736088,1706,1706,1706,1706,0
20230803,162200,248736088,1706,1706,1706,1706,173
20230803,162100,248736088,1706,1706,1706,1706,0
20230803,162000,248736088,1706,1706,1706,1706,0
20230803,161900,248736088,1706,1706,1706,1706,0
20230803,161800,248736088,1706,1706,1706,1706,0
20230803,161700,248736088,1706,1706,1706,1706,0
20230803,161600,248736088,1706,1706,1706,1706,0
20230803,161500,248736088,1706,1706,1706,1706,0
20230803,161400,248736088,1706,1706,1706,1706,0
20230803,161300,248736088,1706,1706,1706,1706,0
20230803,161200,248736088,1706,1706,1706,1706,0
20230803,161100,248736088,1706,1706,1706,1706,0
20230803,161000,248736088,1706,1706,1706,1706,0
20230803,160900,248736088,1706,1706,1706,1706,0
20230803,160800,248736088,1706,1706,1706,1706,0
20230803,160700,248736088,1706,1706,1706,1706,0
20230803,160600,248736088,1706,1706,1706,1706,0
20230803,160500,248736088,1706,1706,1706,1706,0
20230803,160400,248736088,1706,1706,1706,1706,0
20230803,160300,248736088,1706,1706,1706,1706,0
20230803,160200,248736088,1706,1706,1706,1706,0
20230803,160100,248736088,1706,1706,1706,1706,0
20230803,160000,248736088,1706,1706,1706,1706,0
20230803,155900,248736088,1706,1706,1706,1706,0
20230803,155800,248736088,1706,1706,1706,1706,0
20230803,155700,248736088,1706,1706,1706,1706,0
20230803,155600,248736088,1706,1706,1706,1706,0
20230803,155500,248736088,1706,1706,1706,1706,0
20230803,155400,248736088,1706,1706,1706,1706,0
20230803,155300,248736088,1706,1706,1706,1706,0
20230803,155200,248736088,1706,1706,1706,1706,173
20230803,155100,248736088,1706,1706,1706,1706,0
20230803,155000,248736088,1706,1706,1706,1706,0
20230803,154900,248736088,1706,1706,1706,1706,0
20230803,154800,248736088,1706,1706,1706,1706,0
20230803,154700,248736088,1706,1706,1706,1706,0
20230803,154600,248736088,1706,1706,1706,1706,0
20230803,154500,248736088,1706,1706,1706,1706,0
20230803,154400,248736088,1706,1706,1706,1706,0
20230803,154300,248736088,1706,1706,1706,1706,0
20230803,154200,248736088,1706,1706,1706,1706,0
20230803,154100,248736088,1706,1706,1706,1706,0
20230803,154000,248736088,1706,1706,1706,1706,0
20230803,153900,248736088,1706,1706,1706,1706,0
20230803,153800,248736088,1706,1706,1706,1706,0
20230803,153700,248736088,1706,1706,1706,1706,0
20230803,153600,248736088,1706,1706,1706,1706,0
20230803,153500,248736088,1706,1706,1706,1706,0
20230803,153400,248736088,1706,1706,1706,1706,0
20230803,153300,248736088,1706,1706,1706,1706,0
20230803,153200,248736088,1706,1706,1706,1706,0
20230803,153100,248736088,1706,1706,1706,1706,0
20230803,153000,248736088,1706,1706,1706,1706,173
20230803,152900,248440950,1705,1705,1705,1705,0
20230803,152800,248440950,1705,1705,1705,1705,0
20230803,152700,248440950,1705,1705,1705,1705,0
20230803,152600,248440950,1705,1705,1705,1705,0
20230803,152500,248440950,1705,1705,1705,1705,0
20230803,152400,248440950,1705,1705,1705,1705,0
20230803,152300,248440950,1705,1705,1705,1705,0
20230803,152200,248440950,1705,1705,1705,1705,0
20230803,152100,248440950,1705,1705,1705,1705,0
20230803,152000,248440950,1705,1705,1705,1705,0
20230803,151900,248440950,1705,1705,1705,1705,0
20230803,151800,248440950,1705,1705,1705,1705,0
20230803,151700,248440950,1705,1705,1705,1705,5
20230803,151600,248432425,1701,1701,1701,1701,5
20230803,151500,248423920,1700,1700,1700,1700,0
20230803,151400,248423920,1700,1700,1700,1700,0
20230803,151300,248423920,1700,1706,1706,1700,1005
20230803,151200,246714814,1707,1707,1707,1707,0
20230803,151100,246714814,1707,1707,1707,1707,0
20230803,151000,246714814,1707,1702,1707,1702,2
20230803,150900,246711405,1705,1705,1705,1705,0
20230803,150800,246711405,1705,1705,1705,1705,0
20230803,150700,246711405,1705,1705,1705,1705,166
20230803,150600,246428375,1705,1705,1705,1705,33
20230803,150500,246372110,1705,1705,1705,1705,0
20230803,150400,246372110,1705,1702,1705,1702,1454
20230803,150300,243896167,1700,1700,1700,1700,0
20230803,150200,243896167,1700,1700,1700,1700,0
20230803,150100,243896167,1700,1700,1700,1700,0
20230803,150000,243896167,1700,1700,1700,1700,5
20230803,145900,243887667,1701,1701,1701,1701,0
20230803,145800,243887667,1701,1701,1701,1701,1
20230803,145700,243885966,1700,1701,1701,1700,1000
20230803,145600,242185469,1702,1702,1702,1702,3
20230803,145500,242180363,1702,1702,1702,1701,65
20230803,145400,242069739,1702,1702,1702,1702,0
20230803,145300,242069739,1702,1702,1702,1702,20
20230803,145200,242035699,1702,1702,1703,1702,406
20230803,145100,241344684,1702,1702,1702,1702,10
20230803,145000,241327664,1700,1700,1700,1700,6
20230803,144900,241317464,1700,1700,1700,1700,0
20230803,144800,241317464,1700,1700,1700,1700,0
20230803,144700,241317464,1700,1700,1700,1700,406
20230803,144600,240627264,1700,1700,1700,1700,0
20230803,144500,240627264,1700,1700,1700,1700,12
20230803,144400,240606864,1701,1700,1701,1700,633
20230803,144300,239530531,1700,1700,1700,1700,0
20230803,144200,239530531,1700,1700,1700,1700,421
20230803,144100,238814831,1700,1701,1701,1700,235
20230803,144000,238415324,1701,1701,1701,1701,6
20230803,143900,238405118,1701,1701,1701,1701,3
20230803,143800,238400015,1701,1701,1701,1701,0
20230803,143700,238400015,1701,1701,1701,1701,106
20230803,143600,238219709,1701,1701,1701,1701,0
20230803,143500,238219709,1701,1701,1701,1701,6
20230803,143400,238209503,1700,1700,1700,1700,0
20230803,143300,238209503,1700,1700,1700,1700,0
20230803,143200,238209503,1700,1700,1700,1700,6
20230803,143100,238199303,1699,1699,1699,1699,36
20230803,143000,238138139,1698,1698,1698,1698,47
20230803,142900,238058333,1696,1696,1696,1696,0
20230803,142800,238058333,1696,1696,1696,1696,0
20230803,142700,238058333,1696,1696,1696,1696,6
20230803,142600,238048157,1704,1704,1704,1704,29
20230803,142500,237998741,1704,1702,1704,1702,50
20230803,142400,237913613,1701,1698,1701,1698,2155
20230803,142300,234249622,1697,1697,1697,1697,100
20230803,142200,234079922,1693,1692,1695,1692,585
20230803,142100,233089169,1693,1693,1693,1693,59
20230803,142000,232989282,1691,1691,1691,1691,6
20230803,141900,232979136,1691,1691,1691,1691,0
20230803,141800,232979136,1691,1692,1692,1691,716
20230803,141700,231767879,1693,1694,1694,1693,58
20230803,141600,231669633,1694,1694,1694,1694,0
20230803,141500,231669633,1694,1694,1694,1694,0
20230803,141400,231669633,1694,1694,1694,1694,7
20230803,141300,231657775,1693,1693,1693,1693,0
20230803,141200,231657775,1693,1693,1693,1693,27
20230803,141100,231612064,1696,1696,1696,1696,0
20230803,141000,231612064,1696,1696,1696,1696,270
20230803,140900,231154144,1692,1693,1693,1692,607
20230803,140800,230127092,1692,1692,1692,1692,0
20230803,140700,230127092,1692,1692,1692,1692,207
20230803,140600,229776848,1692,1692,1692,1692,0
20230803,140500,229776848,1692,1692,1692,1692,0
20230803,140400,229776848,1692,1696,1696,1692,836
20230803,140300,228359020,1695,1695,1695,1695,190
20230803,140200,228036970,1695,1692,1695,1692,11
20230803,140100,228018346,1696,1696,1696,1696,0
20230803,140000,228018346,1696,1696,1696,1695,1553
20230803,135900,225384461,1692,1692,1692,1692,7
20230803,135800,225372617,1696,1694,1696,1694,108
20230803,135700,225189609,1694,1694,1694,1694,7
20230803,135600,225177751,1694,1694,1694,1694,0
20230803,135500,225177751,1694,1694,1694,1694,0
20230803,135400,225177751,1694,1694,1694,1694,7
20230803,135300,225165893,1694,1694,1694,1694,29
20230803,135200,225116767,1691,1691,1691,1691,7
20230803,135100,225104930,1693,1693,1693,1693,0
20230803,135000,225104930,1693,1693,1693,1693,4
20230803,134900,225098158,1693,1692,1693,1692,307
20230803,134800,224578707,1692,1692,1692,1692,0
20230803,134700,224578707,1692,1692,1692,1692,7
20230803,134600,224566863,1691,1691,1691,1691,0
20230803,134500,224566863,1691,1691,1691,1691,0
20230803,134400,224566863,1691,1691,1691,1691,7
20230803,134300,224555026,1691,1691,1691,1691,14
20230803,134200,224531352,1691,1691,1691,1691,7
20230803,134100,224519515,1692,1692,1692,1692,0
20230803,134000,224519515,1692,1692,1692,1692,0
20230803,133900,224519515,1692,1691,1692,1690,207
20230803,133800,224169664,1690,1690,1690,1690,200
20230803,133700,223831664,1690,1690,1690,1690,0
20230803,133600,223831664,1690,1690,1690,1690,7
20230803,133500,223819834,1697,1697,1697,1697,8
20230803,133400,223806258,1690,1690,1690,1690,7
20230803,133300,223794428,1690,1690,1690,1690,0
20230803,133200,223794428,1690,1690,1690,1690,0
20230803,133100,223794428,1690,1690,1690,1690,7
20230803,133000,223782598,1690,1690,1690,1690,5700
20230803,132900,214149598,1690,1690,1690,1690,7
20230803,132800,214137768,1689,1689,1689,1689,0
20230803,132700,214137768,1689,1689,1689,1689,0
20230803,132600,214137768,1689,1689,1689,1689,7
20230803,132500,214125945,1689,1689,1689,1689,0
20230803,132400,214125945,1689,1689,1689,1689,7
20230803,132300,214114122,1688,1688,1688,1688,0
20230803,132200,214114122,1688,1688,1688,1688,0
20230803,132100,214114122,1688,1688,1688,1688,7
20230803,132000,214102306,1687,1687,1687,1687,0
20230803,131900,214102306,1687,1687,1687,1687,7
20230803,131800,214090497,1688,1688,1688,1688,841
20230803,131700,212670889,1686,1686,1686,1686,0
20230803,131600,212670889,1686,1692,1692,1686,470
20230803,131500,211878301,1696,1696,1696,1696,0
20230803,131400,211878301,1696,1696,1696,1696,0
20230803,131300,211878301,1696,1696,1696,1696,0
20230803,131200,211878301,1696,1696,1696,1696,0
20230803,131100,211878301,1696,1700,1700,1696,511
20230803,131000,211011621,1700,1700,1700,1700,113
20230803,130900,210819521,1700,1700,1700,1700,252
20230803,130800,210391121,1700,1700,1700,1700,100
20230803,130700,210221121,1700,1700,1700,1700,1658
20230803,130600,207402521,1708,1708,1708,1708,81
20230803,130500,207264173,1707,1707,1707,1707,0
20230803,130400,207264173,1707,1707,1707,1707,117
20230803,130300,207064454,1707,1707,1707,1707,1597
20230803,130200,204338375,1704,1700,1704,1700,407
20230803,130100,203646330,1700,1696,1700,1696,331
20230803,130000,203084424,1691,1691,1691,1691,0
20230803,125900,203084424,1691,1691,1691,1691,0
20230803,125800,203084424,1691,1690,1695,1690,719
20230803,125700,201867158,1690,1690,1690,1690,299
20230803,125600,201361848,1692,1692,1692,1692,0
20230803,125500,201361848,1692,1692,1692,1692,201
20230803,125400,201021756,1691,1691,1691,1691,0
20230803,125300,201021756,1691,1691,1691,1691,0
20230803,125200,201021756,1691,1691,1691,1691,330
20230803,125100,200463726,1690,1690,1690,1690,0
20230803,125000,200463726,1690,1690,1690,1690,113
20230803,124900,200272756,1690,1690,1690,1690,0
20230803,124800,200272756,1690,1690,1690,1690,0
20230803,124700,200272756,1690,1690,1690,1690,0
20230803,124600,200272756,1690,1690,1690,1690,0
20230803,124500,200272756,1690,1690,1690,1690,0
20230803,124400,200272756,1690,1690,1690,1690,0
20230803,124300,200272756,1690,1690,1690,1690,0
20230803,124200,200272756,1690,1690,1690,1690,102
20230803,124100,200100376,1681,1681,1681,1681,0
20230803,124000,200100376,1681,1681,1681,1681,0
20230803,123900,200100376,1681,1681,1681,1681,0
20230803,123800,200100376,1681,1681,1681,1681,0
20230803,123700,200100376,1681,1681,1681,1681,0
20230803,123600,200100376,1681,1681,1681,1681,0
20230803,123500,200100376,1681,1684,1684,1681,576
20230803,123400,199131822,1684,1684,1684,1684,0
20230803,123300,199131822,1684,1684,1684,1684,0
20230803,123200,199131822,1684,1684,1684,1684,0
20230803,123100,199131822,1684,1689,1689,1684,120
20230803,123000,198929668,1691,1691,1691,1691,270
20230803,122900,198473098,1689,1689,1689,1689,1
20230803,122800,198471409,1689,1689,1689,1689,1
20230803,122700,198469720,1689,1689,1689,1689,100
20230803,122600,198300820,1687,1687,1687,1687,29
20230803,122500,198251897,1687,1687,1687,1687,121
20230803,122400,198047770,1686,1686,1686,1686,171
20230803,122300,197759464,1685,1684,1685,1683,4251
20230803,122200,190603641,1683,1682,1683,1682,553
20230803,122100,189673343,1682,1682,1682,1682,1002
20230803,122000,187987979,1681,1681,1681,1681,145
20230803,121900,187744234,1681,1681,1681,1681,0
20230803,121800,187744234,1681,1681,1681,1681,0
20230803,121700,187744234,1681,1681,1681,1681,179
20230803,121600,187443335,1675,1675,1675,1675,10
20230803,121500,187426585,1674,1674,1674,1674,0
20230803,121400,187426585,1674,1674,1674,1674,20
20230803,121300,187393105,1673,1673,1673,1673,0
20230803,121200,187393105,1673,1673,1673,1673,0
20230803,121100,187393105,1673,1673,1673,1673,0
20230803,121000,187393105,1673,1673,1673,1673,0
20230803,120900,187393105,1673,1673,1673,1673,40
20230803,120800,187326185,1671,1671,1671,1671,0
20230803,120700,187326185,1671,1671,1671,1671,0
20230803,120600,187326185,1671,1671,1671,1671,0
20230803,120500,187326185,1671,1671,1671,1671,0
20230803,120400,187326185,1671,1671,1671,1671,0
20230803,120300,187326185,1671,1671,1671,1671,0
20230803,120200,187326185,1671,1671,1671,1671,3436
20230803,120100,181584629,1667,1668,1668,1667,1782
20230803,120000,178613001,1668,1668,1668,1668,326
20230803,115900,178069233,1666,1666,1666,1666,0
20230803,115800,178069233,1666,1666,1666,1666,0
20230803,115700,178069233,1666,1666,1666,1666,0
20230803,115600,178069233,1666,1667,1667,1666,20
20230803,115500,178035907,1666,1667,1667,1666,1000
20230803,115400,176369687,1666,1667,1667,1666,200
20230803,115300,176036486,1666,1669,1669,1666,5750
20230803,115200,166456614,1669,1669,1669,1669,100
20230803,115100,166289714,1669,1669,1669,1669,86
20230803,115000,166146180,1669,1668,1669,1666,1163
20230803,114900,164207378,1669,1669,1669,1669,11
20230803,114800,164189019,1669,1669,1669,1669,0
20230803,114700,164189019,1669,1669,1669,1669,6
20230803,114600,164179005,1669,1669,1669,1669,44
20230803,114500,164105569,1671,1669,1671,1669,285
20230803,114400,163629534,1669,1669,1669,1669,900
20230803,114300,162127434,1668,1671,1671,1668,30
20230803,114200,162077376,1671,1671,1671,1671,100
20230803,114100,161910276,1671,1671,1671,1671,555
20230803,114000,160982871,1670,1670,1670,1670,0
20230803,113900,160982871,1670,1670,1671,1670,183
20230803,113800,160677216,1671,1671,1671,1667,2677
20230803,113700,156205609,1671,1673,1673,1671,1054
20230803,113600,154443151,1672,1676,1676,1672,440
20230803,113500,153707351,1676,1676,1676,1676,0
20230803,113400,153707351,1676,1676,1676,1676,0
20230803,113300,153707351,1676,1676,1676,1676,0
20230803,113200,153707351,1676,1676,1676,1676,0
20230803,113100,153707351,1676,1676,1676,1676,0
20230803,113000,153707351,1676,1676,1676,1676,2
20230803,112900,153703999,1676,1676,1676,1676,30
20230803,112800,153653719,1676,1676,1676,1676,50
20230803,112700,153569919,1676,1676,1676,1676,0
20230803,112600,153569919,1676,1676,1676,1676,0
20230803,112500,153569919,1676,1676,1676,1676,320
20230803,112400,153033599,1671,1671,1671,1671,0
20230803,112300,153033599,1671,1671,1671,1671,3082
20230803,112200,147883577,1671,1671,1671,1671,0
20230803,112100,147883577,1671,1671,1671,1671,798
20230803,112000,146550119,1671,1671,1671,1671,408
20230803,111900,145868351,1670,1670,1670,1670,0
20230803,111800,145868351,1670,1670,1670,1670,0
20230803,111700,145868351,1670,1669,1670,1669,829
20230803,111600,144484121,1669,1669,1669,1669,20
20230803,111500,144450741,1669,1670,1670,1669,220
20230803,111400,144083389,1671,1671,1671,1671,0
20230803,111300,144083389,1671,1671,1671,1671,201
20230803,111200,143747518,1671,1670,1671,1670,1223
20230803,111100,141704485,1671,1671,1671,1671,0
20230803,111000,141704485,1671,1671,1671,1671,0
20230803,110900,141704485,1671,1671,1671,1671,0
20230803,110800,141704485,1671,1671,1671,1671,839
20230803,110700,140302516,1671,1669,1671,1669,404
20230803,110600,139627945,1666,1666,1666,1666,0
20230803,110500,139627945,1666,1666,1666,1666,0
20230803,110400,139627945,1666,1667,1667,1666,163
20230803,110300,139356352,1667,1670,1670,1667,670
20230803,110200,138239091,1670,1670,1670,1670,300
20230803,110100,137738091,1670,1670,1671,1670,99
20230803,110000,137572711,1670,1670,1670,1670,0
20230803,105900,137572711,1670,1670,1670,1670,179
20230803,105800,137273781,1669,1669,1669,1669,0
20230803,105700,137273781,1669,1669,1669,1669,396
20230803,105600,136612857,1667,1667,1667,1667,0
20230803,105500,136612857,1667,1667,1667,1667,0
20230803,105400,136612857,1667,1667,1667,1667,346
20230803,105300,136036075,1666,1666,1666,1666,0
20230803,105200,136036075,1666,1666,1666,1666,0
20230803,105100,136036075,1666,1666,1666,1666,0
20230803,105000,136036075,1666,1666,1666,1666,0
20230803,104900,136036075,1666,1667,1667,1666,32
20230803,104800,135982761,1666,1669,1669,1666,2902
20230803,104700,131144766,1670,1672,1672,1670,784
20230803,104600,129834747,1673,1675,1675,1673,2229
20230803,104500,126102766,1685,1685,1685,1685,0
20230803,104400,126102766,1685,1685,1685,1685,0
20230803,104300,126102766,1685,1685,1685,1685,0
20230803,104200,126102766,1685,1685,1685,1685,100
20230803,104100,125934266,1675,1675,1675,1675,1000
20230803,104000,124259266,1674,1674,1674,1674,0
20230803,103900,124259266,1674,1674,1674,1674,0
20230803,103800,124259266,1674,1674,1674,1674,0
20230803,103700,124259266,1674,1674,1674,1674,0
20230803,103600,124259266,1674,1674,1674,1674,5557
20230803,103500,114956848,1670,1676,1676,1670,193
20230803,103400,114633653,1674,1674,1674,1674,0
20230803,103300,114633653,1674,1673,1674,1673,1200
20230803,103200,112626043,1674,1675,1675,1674,1052
20230803,103100,110863946,1677,1678,1678,1677,63
20230803,103000,110758234,1680,1681,1681,1680,294
20230803,102900,110264287,1682,1682,1682,1682,0
20230803,102800,110264287,1682,1682,1682,1682,0
20230803,102700,110264287,1682,1690,1690,1682,438
20230803,102600,109525782,1691,1694,1695,1691,611
20230803,102500,108490181,1690,1690,1690,1690,0
20230803,102400,108490181,1690,1690,1690,1690,0
20230803,102300,108490181,1690,1690,1690,1690,0
20230803,102200,108490181,1690,1690,1690,1690,0
20230803,102100,108490181,1690,1690,1690,1690,0
20230803,102000,108490181,1690,1690,1690,1690,4
20230803,101900,108483421,1690,1690,1690,1690,317
20230803,101800,107947691,1689,1689,1689,1689,0
20230803,101700,107947691,1689,1689,1689,1689,0
20230803,101600,107947691,1689,1694,1694,1689,5762
20230803,101500,98193943,1696,1696,1696,1696,0
20230803,101400,98193943,1696,1696,1696,1696,0
20230803,101300,98193943,1696,1696,1696,1696,0
20230803,101200,98193943,1696,1696,1696,1696,2
20230803,101100,98190551,1696,1699,1699,1696,213
20230803,101000,97828991,1699,1699,1699,1699,0
20230803,100900,97828991,1699,1699,1699,1699,160
20230803,100800,97557151,1699,1699,1699,1699,135
20230803,100700,97327786,1699,1699,1699,1699,45
20230803,100600,97251331,1698,1698,1698,1698,158
20230803,100500,96983047,1698,1698,1698,1698,5
20230803,100400,96974557,1696,1696,1696,1696,0
20230803,100300,96974557,1696,1696,1696,1696,10
20230803,100200,96957597,1696,1694,1696,1694,2575
20230803,100100,92591007,1693,1693,1696,1693,42
20230803,100000,92519871,1692,1695,1695,1692,65
20230803,095900,92409786,1692,1692,1692,1692,20
20230803,095800,92375946,1692,1692,1692,1692,0
20230803,095700,92375946,1692,1692,1692,1692,0
20230803,095600,92375946,1692,1692,1692,1692,311
20230803,095500,91849734,1691,1691,1691,1691,0
20230803,095400,91849734,1691,1691,1691,1691,0
20230803,095300,91849734,1691,1691,1691,1691,0
20230803,095200,91849734,1691,1691,1691,1691,0
20230803,095100,91849734,1691,1691,1691,1691,1
20230803,095000,91848043,1690,1690,1690,1690,0
20230803,094900,91848043,1690,1690,1690,1690,300
20230803,094800,91341043,1698,1698,1698,1698,0
20230803,094700,91341043,1698,1698,1698,1698,0
20230803,094600,91341043,1698,1698,1698,1698,0
20230803,094500,91341043,1698,1698,1698,1698,0
20230803,094400,91341043,1698,1698,1698,1698,0
20230803,094300,91341043,1698,1698,1698,1698,1
20230803,094200,91339345,1695,1683,1695,1683,5
20230803,094100,91330900,1666,1695,1695,1666,3361
20230803,094000,85688085,1695,1696,1696,1695,926
20230803,093900,84117878,1700,1701,1701,1700,86
20230803,093800,83971593,1701,1701,1701,1701,510
20230803,093700,83104083,1703,1696,1703,1696,4724
20230803,093600,75078093,1696,1696,1696,1696,1821
20230803,093500,71989677,1699,1701,1701,1697,1312
20230803,093400,69758588,1701,1701,1701,1701,260
20230803,093300,69316328,1701,1701,1701,1701,96
20230803,093200,69153032,1703,1700,1703,1700,8
20230803,093100,69139411,1703,1703,1703,1703,992
20230803,093000,67450035,1704,1704,1710,1704,1003
20230803,092900,65740914,1701,1699,1701,1699,2
20230803,092800,65737514,1699,1698,1699,1698,5692
20230803,092700,56072494,1698,1693,1698,1693,4207
20230803,092600,48941840,1694,1693,1694,1693,1107
20230803,092500,47066689,1693,1693,1694,1693,146
20230803,092400,46819472,1694,1687,1694,1687,1602
20230803,092300,44106498,1682,1682,1682,1682,0
20230803,092200,44106498,1682,1685,1685,1682,200
20230803,092100,43769664,1692,1683,1692,1683,1053
20230803,092000,41994387,1681,1674,1681,1674,3369
20230803,091900,36337836,1665,1665,1666,1665,2931
20230803,091800,31457072,1666,1666,1666,1665,4439
20230803,091700,24065327,1670,1672,1672,1670,741
20230803,091600,22826575,1678,1678,1678,1678,0
20230803,091500,22826575,1678,1678,1678,1678,0
20230803,091400,22826575,1678,1678,1678,1678,1
20230803,091300,22824897,1666,1670,1670,1666,1044
20230803,091200,21084194,1665,1665,1665,1665,0
20230803,091100,21084194,1665,1665,1665,1665,0
20230803,091000,21084194,1665,1666,1666,1665,976
20230803,090900,19458954,1681,1681,1681,1681,0
20230803,090800,19458954,1681,1663,1681,1663,212
20230803,090700,19104383,1663,1670,1670,1663,320
20230803,090600,18571951,1670,1670,1670,1670,1000
20230803,090500,16901951,1669,1669,1669,1668,1173
20230803,090400,14944215,1677,1686,1686,1671,812
20230803,090300,13582153,1688,1696,1696,1688,2570
20230803,090200,9237237,1706,1709,1724,1690,277
20230803,090100,8767478,1712,1712,1712,1712,601
20230803,090000,7738566,1712,1709,1712,1708,4528