stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185400,230922564,1700,1700,1700,1700,1825
20230807,185300,230922564,1700,1700,1700,1700,0
20230807,185200,230922564,1700,1700,1700,1700,0
20230807,185100,230922564,1700,1700,1700,1700,0
20230807,185000,230922564,1700,1700,1700,1700,0
20230807,184900,230922564,1700,1700,1700,1700,0
20230807,184800,230922564,1700,1700,1700,1700,0
20230807,184700,230922564,1700,1700,1700,1700,0
20230807,184600,230922564,1700,1700,1700,1700,0
20230807,184500,230922564,1700,1700,1700,1700,0
20230807,184400,230922564,1700,1700,1700,1700,0
20230807,184300,230922564,1700,1700,1700,1700,0
20230807,184200,230922564,1700,1700,1700,1700,0
20230807,184100,230922564,1700,1700,1700,1700,0
20230807,184000,230922564,1700,1700,1700,1700,0
20230807,183900,230922564,1700,1700,1700,1700,0
20230807,183800,230922564,1700,1700,1700,1700,0
20230807,183700,230922564,1700,1700,1700,1700,0
20230807,183600,230922564,1700,1700,1700,1700,0
20230807,183500,230922564,1700,1700,1700,1700,0
20230807,183400,230922564,1700,1700,1700,1700,0
20230807,183300,230922564,1700,1700,1700,1700,0
20230807,183200,230922564,1700,1700,1700,1700,0
20230807,183100,230922564,1700,1700,1700,1700,0
20230807,183000,230922564,1700,1700,1700,1700,0
20230807,182900,230922564,1700,1700,1700,1700,0
20230807,182800,230922564,1700,1700,1700,1700,0
20230807,182700,230922564,1700,1700,1700,1700,0
20230807,182600,230922564,1700,1700,1700,1700,0
20230807,182500,230922564,1700,1700,1700,1700,0
20230807,182400,230922564,1700,1700,1700,1700,1825
20230807,182300,230922564,1700,1700,1700,1700,0
20230807,182200,230922564,1700,1700,1700,1700,0
20230807,182100,230922564,1700,1700,1700,1700,0
20230807,182000,230922564,1700,1700,1700,1700,0
20230807,181900,230922564,1700,1700,1700,1700,0
20230807,181800,230922564,1700,1700,1700,1700,0
20230807,181700,230922564,1700,1700,1700,1700,0
20230807,181600,230922564,1700,1700,1700,1700,0
20230807,181500,230922564,1700,1700,1700,1700,0
20230807,181400,230922564,1700,1700,1700,1700,0
20230807,181300,230922564,1700,1700,1700,1700,0
20230807,181200,230922564,1700,1700,1700,1700,0
20230807,181100,230922564,1700,1700,1700,1700,0
20230807,181000,230922564,1700,1700,1700,1700,0
20230807,180900,230922564,1700,1700,1700,1700,0
20230807,180800,230922564,1700,1700,1700,1700,0
20230807,180700,230922564,1700,1700,1700,1700,0
20230807,180600,230922564,1700,1700,1700,1700,0
20230807,180500,230922564,1700,1700,1700,1700,0
20230807,180400,230922564,1700,1700,1700,1700,0
20230807,180300,230922564,1700,1700,1700,1700,0
20230807,180200,230922564,1700,1700,1700,1700,0
20230807,180100,230922564,1700,1700,1700,1700,0
20230807,180000,230922564,1700,1700,1700,1700,0
20230807,175900,230922564,1700,1700,1700,1700,0
20230807,175800,230922564,1700,1700,1700,1700,0
20230807,175700,230922564,1700,1700,1700,1700,0
20230807,175600,230922564,1700,1700,1700,1700,0
20230807,175500,230922564,1700,1700,1700,1700,0
20230807,175400,230922564,1700,1700,1700,1700,1825
20230807,175300,230922564,1700,1700,1700,1700,0
20230807,175200,230922564,1700,1700,1700,1700,0
20230807,175100,230922564,1700,1700,1700,1700,0
20230807,175000,230922564,1700,1700,1700,1700,0
20230807,174900,230922564,1700,1700,1700,1700,0
20230807,174800,230922564,1700,1700,1700,1700,0
20230807,174700,230922564,1700,1700,1700,1700,0
20230807,174600,230922564,1700,1700,1700,1700,0
20230807,174500,230922564,1700,1700,1700,1700,0
20230807,174400,230922564,1700,1700,1700,1700,0
20230807,174300,230922564,1700,1700,1700,1700,0
20230807,174200,230922564,1700,1700,1700,1700,0
20230807,174100,230922564,1700,1700,1700,1700,0
20230807,174000,230922564,1700,1700,1700,1700,0
20230807,173900,230922564,1700,1700,1700,1700,0
20230807,173800,230922564,1700,1700,1700,1700,0
20230807,173700,230922564,1700,1700,1700,1700,0
20230807,173600,230922564,1700,1700,1700,1700,0
20230807,173500,230922564,1700,1700,1700,1700,0
20230807,173400,230922564,1700,1700,1700,1700,0
20230807,173300,230922564,1700,1700,1700,1700,0
20230807,173200,230922564,1700,1700,1700,1700,0
20230807,173100,230922564,1700,1700,1700,1700,0
20230807,173000,230922564,1700,1700,1700,1700,0
20230807,172900,230922564,1700,1700,1700,1700,0
20230807,172800,230922564,1700,1700,1700,1700,0
20230807,172700,230922564,1700,1700,1700,1700,0
20230807,172600,230922564,1700,1700,1700,1700,0
20230807,172500,230922564,1700,1700,1700,1700,0
20230807,172400,230922564,1700,1700,1700,1700,1825
20230807,172300,230922564,1700,1700,1700,1700,0
20230807,172200,230922564,1700,1700,1700,1700,0
20230807,172100,230922564,1700,1700,1700,1700,0
20230807,172000,230922564,1700,1700,1700,1700,0
20230807,171900,230922564,1700,1700,1700,1700,0
20230807,171800,230922564,1700,1700,1700,1700,0
20230807,171700,230922564,1700,1700,1700,1700,0
20230807,171600,230922564,1700,1700,1700,1700,0
20230807,171500,230922564,1700,1700,1700,1700,0
20230807,171400,230922564,1700,1700,1700,1700,0
20230807,171300,230922564,1700,1700,1700,1700,0
20230807,171200,230922564,1700,1700,1700,1700,0
20230807,171100,230922564,1700,1700,1700,1700,0
20230807,171000,230922564,1700,1700,1700,1700,0
20230807,170900,230922564,1700,1700,1700,1700,0
20230807,170800,230922564,1700,1700,1700,1700,0
20230807,170700,230922564,1700,1700,1700,1700,0
20230807,170600,230922564,1700,1700,1700,1700,0
20230807,170500,230922564,1700,1700,1700,1700,0
20230807,170400,230922564,1700,1700,1700,1700,0
20230807,170300,230922564,1700,1700,1700,1700,0
20230807,170200,230922564,1700,1700,1700,1700,0
20230807,170100,230922564,1700,1700,1700,1700,0
20230807,170000,230922564,1700,1700,1700,1700,0
20230807,165900,230922564,1700,1700,1700,1700,0
20230807,165800,230922564,1700,1700,1700,1700,0
20230807,165700,230922564,1700,1700,1700,1700,0
20230807,165600,230922564,1700,1700,1700,1700,0
20230807,165500,230922564,1700,1700,1700,1700,0
20230807,165400,230922564,1700,1700,1700,1700,1825
20230807,165300,230922564,1700,1700,1700,1700,0
20230807,165200,230922564,1700,1700,1700,1700,0
20230807,165100,230922564,1700,1700,1700,1700,0
20230807,165000,230922564,1700,1700,1700,1700,0
20230807,164900,230922564,1700,1700,1700,1700,0
20230807,164800,230922564,1700,1700,1700,1700,0
20230807,164700,230922564,1700,1700,1700,1700,0
20230807,164600,230922564,1700,1700,1700,1700,0
20230807,164500,230922564,1700,1700,1700,1700,0
20230807,164400,230922564,1700,1700,1700,1700,0
20230807,164300,230922564,1700,1700,1700,1700,0
20230807,164200,230922564,1700,1700,1700,1700,0
20230807,164100,230922564,1700,1700,1700,1700,0
20230807,164000,230922564,1700,1700,1700,1700,0
20230807,163900,230922564,1700,1700,1700,1700,0
20230807,163800,230922564,1700,1700,1700,1700,0
20230807,163700,230922564,1700,1700,1700,1700,0
20230807,163600,230922564,1700,1700,1700,1700,0
20230807,163500,230922564,1700,1700,1700,1700,0
20230807,163400,230922564,1700,1700,1700,1700,0
20230807,163300,230922564,1700,1700,1700,1700,0
20230807,163200,230922564,1700,1700,1700,1700,0
20230807,163100,230922564,1700,1700,1700,1700,0
20230807,163000,230922564,1700,1700,1700,1700,0
20230807,162900,230922564,1700,1700,1700,1700,0
20230807,162800,230922564,1700,1700,1700,1700,0
20230807,162700,230922564,1700,1700,1700,1700,0
20230807,162600,230922564,1700,1700,1700,1700,0
20230807,162500,230922564,1700,1700,1700,1700,0
20230807,162400,230922564,1700,1700,1700,1700,1825
20230807,162300,230922564,1700,1700,1700,1700,0
20230807,162200,230922564,1700,1700,1700,1700,0
20230807,162100,230922564,1700,1700,1700,1700,0
20230807,162000,230922564,1700,1700,1700,1700,0
20230807,161900,230922564,1700,1700,1700,1700,0
20230807,161800,230922564,1700,1700,1700,1700,0
20230807,161700,230922564,1700,1700,1700,1700,0
20230807,161600,230922564,1700,1700,1700,1700,0
20230807,161500,230922564,1700,1700,1700,1700,0
20230807,161400,230922564,1700,1700,1700,1700,0
20230807,161300,230922564,1700,1700,1700,1700,0
20230807,161200,230922564,1700,1700,1700,1700,0
20230807,161100,230922564,1700,1700,1700,1700,0
20230807,161000,230922564,1700,1700,1700,1700,0
20230807,160900,230922564,1700,1700,1700,1700,0
20230807,160800,230922564,1700,1700,1700,1700,0
20230807,160700,230922564,1700,1700,1700,1700,0
20230807,160600,230922564,1700,1700,1700,1700,0
20230807,160500,230922564,1700,1700,1700,1700,0
20230807,160400,230922564,1700,1700,1700,1700,0
20230807,160300,230922564,1700,1700,1700,1700,0
20230807,160200,230922564,1700,1700,1700,1700,0
20230807,160100,230922564,1700,1700,1700,1700,0
20230807,160000,230922564,1700,1700,1700,1700,0
20230807,155900,230922564,1700,1700,1700,1700,0
20230807,155800,230922564,1700,1700,1700,1700,0
20230807,155700,230922564,1700,1700,1700,1700,0
20230807,155600,230922564,1700,1700,1700,1700,0
20230807,155500,230922564,1700,1700,1700,1700,0
20230807,155400,230922564,1700,1700,1700,1700,1825
20230807,155300,230922564,1700,1700,1700,1700,0
20230807,155200,230922564,1700,1700,1700,1700,0
20230807,155100,230922564,1700,1700,1700,1700,0
20230807,155000,230922564,1700,1700,1700,1700,0
20230807,154900,230922564,1700,1700,1700,1700,0
20230807,154800,230922564,1700,1700,1700,1700,0
20230807,154700,230922564,1700,1700,1700,1700,0
20230807,154600,230922564,1700,1700,1700,1700,0
20230807,154500,230922564,1700,1700,1700,1700,0
20230807,154400,230922564,1700,1700,1700,1700,0
20230807,154300,230922564,1700,1700,1700,1700,0
20230807,154200,230922564,1700,1700,1700,1700,0
20230807,154100,230922564,1700,1700,1700,1700,0
20230807,154000,230922564,1700,1700,1700,1700,0
20230807,153900,230922564,1700,1700,1700,1700,0
20230807,153800,230922564,1700,1700,1700,1700,0
20230807,153700,230922564,1700,1700,1700,1700,0
20230807,153600,230922564,1700,1700,1700,1700,0
20230807,153500,230922564,1700,1700,1700,1700,0
20230807,153400,230922564,1700,1700,1700,1700,0
20230807,153300,230922564,1700,1700,1700,1700,0
20230807,153200,230922564,1700,1700,1700,1700,0
20230807,153100,230922564,1700,1700,1700,1700,0
20230807,153000,230922564,1700,1700,1700,1700,1825
20230807,152900,227820064,1708,1708,1708,1708,0
20230807,152800,227820064,1708,1708,1708,1708,0
20230807,152700,227820064,1708,1708,1708,1708,0
20230807,152600,227820064,1708,1708,1708,1708,0
20230807,152500,227820064,1708,1708,1708,1708,0
20230807,152400,227820064,1708,1708,1708,1708,0
20230807,152300,227820064,1708,1708,1708,1708,0
20230807,152200,227820064,1708,1708,1708,1708,0
20230807,152100,227820064,1708,1708,1708,1708,0
20230807,152000,227820064,1708,1708,1708,1708,0
20230807,151900,227820064,1708,1708,1708,1708,29
20230807,151800,227770532,1708,1706,1708,1706,11
20230807,151700,227751755,1708,1705,1708,1705,19
20230807,151600,227719328,1705,1706,1706,1705,70
20230807,151500,227599910,1701,1701,1701,1701,0
20230807,151400,227599910,1701,1701,1701,1701,0
20230807,151300,227599910,1701,1701,1701,1701,0
20230807,151200,227599910,1701,1701,1701,1701,24
20230807,151100,227559086,1709,1709,1709,1709,0
20230807,151000,227559086,1709,1701,1709,1701,1010
20230807,150900,225835553,1701,1701,1701,1701,6
20230807,150800,225825347,1700,1700,1700,1700,139
20230807,150700,225589047,1700,1700,1700,1700,0
20230807,150600,225589047,1700,1698,1700,1698,2
20230807,150500,225585649,1690,1690,1690,1690,0
20230807,150400,225585649,1690,1690,1690,1690,0
20230807,150300,225585649,1690,1690,1690,1690,0
20230807,150200,225585649,1690,1690,1690,1690,0
20230807,150100,225585649,1690,1690,1690,1690,0
20230807,150000,225585649,1690,1690,1690,1690,0
20230807,145900,225585649,1690,1690,1690,1690,0
20230807,145800,225585649,1690,1690,1690,1690,0
20230807,145700,225585649,1690,1690,1690,1690,0
20230807,145600,225585649,1690,1690,1690,1690,0
20230807,145500,225585649,1690,1690,1690,1690,0
20230807,145400,225585649,1690,1696,1696,1690,135
20230807,145300,225357419,1691,1691,1691,1691,0
20230807,145200,225357419,1691,1691,1691,1691,0
20230807,145100,225357419,1691,1693,1693,1691,400
20230807,145000,224681005,1692,1694,1694,1692,921
20230807,144900,223121831,1695,1695,1695,1695,0
20230807,144800,223121831,1695,1695,1695,1695,0
20230807,144700,223121831,1695,1695,1695,1695,100
20230807,144600,222952331,1692,1692,1692,1692,0
20230807,144500,222952331,1692,1692,1692,1692,0
20230807,144400,222952331,1692,1692,1692,1692,221
20230807,144300,222578399,1692,1692,1692,1692,195
20230807,144200,222248459,1691,1691,1691,1691,0
20230807,144100,222248459,1691,1692,1692,1691,230
20230807,144000,221859429,1691,1691,1691,1691,0
20230807,143900,221859429,1691,1691,1691,1691,0
20230807,143800,221859429,1691,1691,1691,1691,20
20230807,143700,221825609,1695,1695,1695,1695,162
20230807,143600,221551019,1695,1695,1695,1695,0
20230807,143500,221551019,1695,1690,1695,1690,9
20230807,143400,221535769,1689,1689,1689,1689,0
20230807,143300,221535769,1689,1689,1689,1689,0
20230807,143200,221535769,1689,1689,1689,1689,0
20230807,143100,221535769,1689,1689,1689,1689,0
20230807,143000,221535769,1689,1689,1689,1689,10
20230807,142900,221518879,1689,1689,1689,1689,9
20230807,142800,221503678,1689,1689,1689,1689,0
20230807,142700,221503678,1689,1689,1689,1689,0
20230807,142600,221503678,1689,1689,1689,1689,0
20230807,142500,221503678,1689,1689,1689,1689,2123
20230807,142400,217917931,1688,1688,1688,1688,0
20230807,142300,217917931,1688,1687,1688,1687,1806
20230807,142200,214869772,1686,1686,1686,1686,15
20230807,142100,214844482,1686,1686,1686,1685,414
20230807,142000,214146480,1685,1685,1685,1685,0
20230807,141900,214146480,1685,1685,1685,1685,0
20230807,141800,214146480,1685,1685,1685,1685,0
20230807,141700,214146480,1685,1685,1685,1685,1
20230807,141600,214144795,1684,1684,1684,1684,0
20230807,141500,214144795,1684,1684,1684,1684,0
20230807,141400,214144795,1684,1685,1685,1684,3
20230807,141300,214139741,1684,1684,1684,1684,5
20230807,141200,214131321,1683,1683,1683,1683,0
20230807,141100,214131321,1683,1683,1683,1683,0
20230807,141000,214131321,1683,1683,1683,1683,0
20230807,140900,214131321,1683,1683,1683,1683,0
20230807,140800,214131321,1683,1683,1683,1683,0
20230807,140700,214131321,1683,1683,1683,1683,300
20230807,140600,213626421,1682,1682,1682,1682,0
20230807,140500,213626421,1682,1682,1682,1682,0
20230807,140400,213626421,1682,1683,1683,1682,10
20230807,140300,213609594,1681,1681,1681,1681,0
20230807,140200,213609594,1681,1681,1681,1681,0
20230807,140100,213609594,1681,1681,1681,1681,0
20230807,140000,213609594,1681,1681,1681,1681,0
20230807,135900,213609594,1681,1681,1681,1681,0
20230807,135800,213609594,1681,1681,1681,1681,0
20230807,135700,213609594,1681,1681,1681,1681,0
20230807,135600,213609594,1681,1681,1681,1681,0
20230807,135500,213609594,1681,1682,1682,1681,150
20230807,135400,213357443,1681,1681,1681,1681,0
20230807,135300,213357443,1681,1681,1681,1681,0
20230807,135200,213357443,1681,1681,1681,1681,450
20230807,135100,212600993,1682,1682,1682,1682,0
20230807,135000,212600993,1682,1682,1682,1682,38
20230807,134900,212537077,1682,1682,1682,1682,51
20230807,134800,212451295,1682,1682,1682,1682,0
20230807,134700,212451295,1682,1682,1682,1682,0
20230807,134600,212451295,1682,1684,1684,1682,681
20230807,134500,211305152,1683,1685,1685,1683,11
20230807,134400,211286625,1686,1686,1686,1686,3
20230807,134300,211281567,1685,1685,1685,1685,218
20230807,134200,210914237,1685,1685,1685,1685,56
20230807,134100,210819877,1685,1686,1686,1685,211
20230807,134000,210464239,1687,1687,1687,1687,37
20230807,133900,210401820,1687,1687,1687,1687,1
20230807,133800,210400133,1687,1687,1687,1687,11
20230807,133700,210381576,1687,1688,1688,1687,18
20230807,133600,210351193,1688,1688,1688,1688,0
20230807,133500,210351193,1688,1688,1688,1688,14
20230807,133400,210327561,1688,1688,1688,1688,0
20230807,133300,210327561,1688,1688,1688,1688,0
20230807,133200,210327561,1688,1688,1688,1688,0
20230807,133100,210327561,1688,1688,1688,1688,0
20230807,133000,210327561,1688,1688,1688,1688,1
20230807,132900,210325873,1684,1684,1684,1684,987
20230807,132800,208663765,1687,1687,1687,1687,0
20230807,132700,208663765,1687,1684,1687,1684,247
20230807,132600,208247301,1684,1688,1689,1684,1673
20230807,132500,205425181,1688,1689,1689,1688,384
20230807,132400,204776609,1687,1687,1687,1687,3
20230807,132300,204771548,1688,1688,1688,1688,100
20230807,132200,204602748,1693,1693,1693,1693,1
20230807,132100,204601055,1689,1689,1689,1689,0
20230807,132000,204601055,1689,1689,1689,1689,86
20230807,131900,204455801,1689,1695,1695,1689,1221
20230807,131800,202391208,1694,1694,1694,1694,0
20230807,131700,202391208,1694,1694,1694,1694,0
20230807,131600,202391208,1694,1694,1694,1694,8
20230807,131500,202377656,1694,1694,1694,1694,10
20230807,131400,202360716,1695,1695,1695,1695,0
20230807,131300,202360716,1695,1695,1695,1695,0
20230807,131200,202360716,1695,1695,1695,1695,0
20230807,131100,202360716,1695,1695,1695,1695,0
20230807,131000,202360716,1695,1695,1695,1695,0
20230807,130900,202360716,1695,1695,1695,1695,0
20230807,130800,202360716,1695,1695,1695,1695,0
20230807,130700,202360716,1695,1695,1695,1695,0
20230807,130600,202360716,1695,1695,1695,1695,515
20230807,130500,201487791,1691,1693,1694,1691,58
20230807,130400,201389704,1693,1693,1693,1693,0
20230807,130300,201389704,1693,1693,1693,1693,0
20230807,130200,201389704,1693,1693,1693,1693,0
20230807,130100,201389704,1693,1691,1693,1691,8
20230807,130000,201376172,1693,1691,1693,1691,53
20230807,125900,201286547,1691,1692,1692,1691,319
20230807,125800,200746807,1693,1693,1693,1693,1
20230807,125700,200745114,1693,1693,1693,1693,0
20230807,125600,200745114,1693,1693,1693,1693,0
20230807,125500,200745114,1693,1693,1693,1693,0
20230807,125400,200745114,1693,1693,1693,1693,128
20230807,125300,200528410,1696,1696,1696,1696,1
20230807,125200,200526714,1696,1696,1696,1696,0
20230807,125100,200526714,1696,1696,1696,1696,0
20230807,125000,200526714,1696,1696,1696,1696,0
20230807,124900,200526714,1696,1696,1696,1696,10
20230807,124800,200509754,1696,1696,1696,1696,0
20230807,124700,200509754,1696,1696,1696,1696,0
20230807,124600,200509754,1696,1696,1696,1696,0
20230807,124500,200509754,1696,1696,1696,1696,1
20230807,124400,200508058,1694,1694,1694,1694,0
20230807,124300,200508058,1694,1694,1694,1694,2
20230807,124200,200504670,1694,1694,1694,1694,1
20230807,124100,200502976,1696,1696,1696,1696,0
20230807,124000,200502976,1696,1696,1696,1696,0
20230807,123900,200502976,1696,1696,1696,1696,0
20230807,123800,200502976,1696,1698,1698,1696,610
20230807,123700,199467216,1698,1698,1698,1698,601
20230807,123600,198446718,1698,1698,1698,1698,0
20230807,123500,198446718,1698,1698,1698,1698,0
20230807,123400,198446718,1698,1698,1698,1698,0
20230807,123300,198446718,1698,1698,1698,1698,0
20230807,123200,198446718,1698,1698,1698,1698,20
20230807,123100,198412758,1698,1698,1698,1698,30
20230807,123000,198361818,1695,1695,1696,1695,360
20230807,122900,197751617,1692,1689,1692,1689,1392
20230807,122800,195397651,1686,1686,1686,1686,690
20230807,122700,194234311,1686,1686,1686,1686,100
20230807,122600,194065711,1690,1690,1690,1690,0
20230807,122500,194065711,1690,1690,1690,1690,1
20230807,122400,194064021,1690,1690,1690,1690,0
20230807,122300,194064021,1690,1690,1690,1684,790
20230807,122200,192731969,1690,1690,1690,1690,200
20230807,122100,192393969,1690,1688,1690,1688,140
20230807,122000,192157569,1690,1690,1690,1690,0
20230807,121900,192157569,1690,1690,1690,1690,0
20230807,121800,192157569,1690,1690,1690,1690,10
20230807,121700,192140669,1689,1689,1689,1689,27
20230807,121600,192095066,1689,1689,1689,1689,3
20230807,121500,192089999,1689,1689,1689,1689,0
20230807,121400,192089999,1689,1689,1689,1689,0
20230807,121300,192089999,1689,1689,1689,1689,0
20230807,121200,192089999,1689,1689,1689,1689,0
20230807,121100,192089999,1689,1689,1689,1689,0
20230807,121000,192089999,1689,1689,1689,1689,0
20230807,120900,192089999,1689,1689,1689,1689,0
20230807,120800,192089999,1689,1689,1689,1689,0
20230807,120700,192089999,1689,1689,1689,1689,220
20230807,120600,191718419,1688,1688,1688,1688,0
20230807,120500,191718419,1688,1688,1688,1688,0
20230807,120400,191718419,1688,1688,1688,1688,0
20230807,120300,191718419,1688,1688,1688,1688,0
20230807,120200,191718419,1688,1688,1688,1688,0
20230807,120100,191718419,1688,1688,1688,1688,0
20230807,120000,191718419,1688,1688,1688,1688,28
20230807,115900,191671155,1688,1688,1688,1688,0
20230807,115800,191671155,1688,1688,1688,1688,0
20230807,115700,191671155,1688,1688,1688,1688,0
20230807,115600,191671155,1688,1688,1688,1688,2
20230807,115500,191667779,1688,1688,1688,1688,0
20230807,115400,191667779,1688,1688,1688,1688,0
20230807,115300,191667779,1688,1688,1688,1688,0
20230807,115200,191667779,1688,1688,1688,1688,0
20230807,115100,191667779,1688,1688,1688,1688,0
20230807,115000,191667779,1688,1686,1688,1686,340
20230807,114900,191094190,1686,1686,1686,1686,0
20230807,114800,191094190,1686,1686,1686,1686,0
20230807,114700,191094190,1686,1686,1686,1686,0
20230807,114600,191094190,1686,1686,1686,1686,0
20230807,114500,191094190,1686,1686,1686,1686,0
20230807,114400,191094190,1686,1686,1686,1686,29
20230807,114300,191045296,1686,1686,1686,1686,2
20230807,114200,191041924,1683,1685,1685,1683,2184
20230807,114100,187361888,1686,1686,1686,1686,257
20230807,114000,186928586,1686,1686,1686,1686,0
20230807,113900,186928586,1686,1686,1686,1686,6
20230807,113800,186918470,1685,1686,1686,1685,900
20230807,113700,185401964,1688,1686,1688,1686,97
20230807,113600,185238402,1685,1685,1685,1685,9
20230807,113500,185223237,1685,1685,1685,1685,0
20230807,113400,185223237,1685,1685,1685,1685,1
20230807,113300,185221552,1686,1685,1686,1685,473
20230807,113200,184424084,1686,1686,1686,1686,1
20230807,113100,184422398,1686,1687,1687,1686,597
20230807,113000,183415851,1687,1686,1687,1686,4
20230807,112900,183409106,1686,1690,1690,1686,104
20230807,112800,183233362,1692,1692,1692,1692,0
20230807,112700,183233362,1692,1692,1692,1692,11
20230807,112600,183214750,1690,1687,1690,1687,80
20230807,112500,183079640,1685,1685,1685,1685,0
20230807,112400,183079640,1685,1685,1685,1685,0
20230807,112300,183079640,1685,1685,1685,1685,0
20230807,112200,183079640,1685,1685,1685,1685,0
20230807,112100,183079640,1685,1685,1685,1685,780
20230807,112000,181765340,1685,1693,1693,1685,729
20230807,111900,180533405,1692,1692,1692,1692,52
20230807,111800,180445421,1690,1681,1690,1681,6950
20230807,111700,168733602,1681,1681,1681,1681,1
20230807,111600,168731921,1680,1680,1680,1680,50
20230807,111500,168647921,1681,1681,1681,1681,100
20230807,111400,168479821,1680,1680,1680,1680,0
20230807,111300,168479821,1680,1680,1680,1680,1900
20230807,111200,165287821,1680,1680,1680,1680,214
20230807,111100,164928301,1680,1680,1680,1680,0
20230807,111000,164928301,1680,1680,1680,1680,271
20230807,110900,164473021,1680,1680,1680,1680,15
20230807,110800,164447821,1678,1678,1678,1678,0
20230807,110700,164447821,1678,1678,1678,1678,12
20230807,110600,164427685,1678,1678,1678,1678,30
20230807,110500,164377345,1681,1681,1681,1681,0
20230807,110400,164377345,1681,1681,1681,1681,1
20230807,110300,164375664,1681,1681,1681,1681,0
20230807,110200,164375664,1681,1681,1681,1681,0
20230807,110100,164375664,1681,1679,1681,1679,660
20230807,110000,163266504,1678,1678,1678,1678,40
20230807,105900,163199384,1678,1678,1678,1678,0
20230807,105800,163199384,1678,1678,1678,1678,23
20230807,105700,163160790,1673,1673,1673,1673,0
20230807,105600,163160790,1673,1672,1673,1672,73
20230807,105500,163038681,1672,1672,1672,1672,0
20230807,105400,163038681,1672,1672,1672,1672,0
20230807,105300,163038681,1672,1672,1672,1672,0
20230807,105200,163038681,1672,1672,1672,1672,0
20230807,105100,163038681,1672,1672,1672,1672,4
20230807,105000,163031993,1668,1668,1668,1668,85
20230807,104900,162890213,1667,1668,1668,1667,59
20230807,104800,162791830,1671,1671,1671,1671,0
20230807,104700,162791830,1671,1671,1671,1671,0
20230807,104600,162791830,1671,1671,1671,1671,0
20230807,104500,162791830,1671,1673,1673,1671,207
20230807,104400,162445919,1673,1673,1673,1673,0
20230807,104300,162445919,1673,1673,1673,1673,0
20230807,104200,162445919,1673,1673,1673,1673,0
20230807,104100,162445919,1673,1673,1673,1673,1
20230807,104000,162444246,1667,1667,1667,1667,0
20230807,103900,162444246,1667,1667,1667,1667,125
20230807,103800,162235871,1667,1667,1667,1667,208
20230807,103700,161889135,1675,1667,1675,1667,1602
20230807,103600,159218264,1668,1676,1676,1668,2
20230807,103500,159214920,1668,1669,1669,1668,190
20230807,103400,158897913,1669,1669,1669,1669,0
20230807,103300,158897913,1669,1670,1674,1669,794
20230807,103200,157572016,1670,1670,1670,1670,0
20230807,103100,157572016,1670,1670,1670,1670,20
20230807,103000,157538616,1676,1675,1676,1675,35
20230807,102900,157479968,1676,1678,1678,1676,210
20230807,102800,157127879,1685,1681,1685,1681,124
20230807,102700,156919179,1683,1683,1683,1683,0
20230807,102600,156919179,1683,1683,1683,1683,201
20230807,102500,156580896,1682,1680,1682,1680,203
20230807,102400,156239656,1677,1677,1677,1677,6
20230807,102300,156229594,1676,1676,1676,1676,0
20230807,102200,156229594,1676,1676,1676,1676,29
20230807,102100,156180990,1670,1670,1670,1670,0
20230807,102000,156180990,1670,1668,1670,1668,234
20230807,101900,155790238,1667,1670,1670,1667,547
20230807,101800,154877052,1674,1674,1674,1674,30
20230807,101700,154826832,1676,1676,1676,1676,3
20230807,101600,154821804,1676,1676,1676,1676,0
20230807,101500,154821804,1676,1676,1676,1676,4
20230807,101400,154815100,1667,1669,1669,1667,133
20230807,101300,154593269,1669,1669,1669,1669,0
20230807,101200,154593269,1669,1669,1669,1669,1
20230807,101100,154591600,1667,1668,1668,1667,200
20230807,101000,154258142,1667,1667,1667,1667,0
20230807,100900,154258142,1667,1667,1667,1667,0
20230807,100800,154258142,1667,1667,1667,1667,554
20230807,100700,153334624,1667,1663,1667,1663,181
20230807,100600,153033057,1667,1667,1667,1667,18
20230807,100500,153003051,1663,1667,1667,1663,1003
20230807,100400,151334346,1682,1682,1682,1682,94
20230807,100300,151176238,1667,1675,1675,1667,3375
20230807,100200,145549085,1683,1669,1683,1669,623
20230807,100100,144506954,1668,1663,1668,1663,679
20230807,100000,143374963,1661,1661,1661,1661,0
20230807,095900,143374963,1661,1667,1667,1661,16
20230807,095800,143348327,1667,1667,1667,1667,0
20230807,095700,143348327,1667,1667,1667,1667,33
20230807,095600,143293316,1660,1662,1662,1660,500
20230807,095500,142462770,1660,1660,1660,1660,225
20230807,095400,142089270,1660,1660,1660,1660,729
20230807,095300,140879130,1660,1660,1660,1660,165
20230807,095200,140605230,1666,1666,1666,1666,1000
20230807,095100,138939230,1654,1654,1654,1654,0
20230807,095000,138939230,1654,1655,1655,1654,140
20230807,094900,138707588,1654,1658,1658,1654,3720
20230807,094800,132545184,1659,1666,1666,1659,10181
20230807,094700,115615797,1666,1667,1667,1666,441
20230807,094600,114881073,1668,1668,1668,1668,10
20230807,094500,114864393,1666,1666,1666,1666,0
20230807,094400,114864393,1666,1666,1666,1666,5
20230807,094300,114856063,1665,1667,1667,1665,590
20230807,094200,113873142,1669,1668,1669,1666,407
20230807,094100,113194009,1669,1674,1674,1669,4
20230807,094000,113187323,1674,1674,1674,1668,627
20230807,093900,112140851,1674,1667,1674,1665,131
20230807,093800,111922594,1668,1676,1676,1668,4559
20230807,093700,104309438,1671,1674,1674,1671,1325
20230807,093600,102092013,1674,1676,1676,1674,443
20230807,093500,101349703,1676,1685,1685,1676,15282
20230807,093400,75661701,1689,1689,1689,1689,0
20230807,093300,75661701,1689,1689,1689,1689,5
20230807,093200,75653256,1689,1689,1689,1689,0
20230807,093100,75653256,1689,1682,1689,1681,806
20230807,093000,74298276,1682,1682,1682,1682,88
20230807,092900,74150260,1681,1682,1682,1681,1000
20230807,092800,72469240,1681,1684,1684,1681,1674
20230807,092700,69652552,1684,1684,1684,1684,35
20230807,092600,69593612,1682,1682,1682,1682,1400
20230807,092500,67238812,1681,1681,1681,1681,0
20230807,092400,67238812,1681,1685,1685,1681,15946
20230807,092300,40420111,1684,1684,1684,1684,0
20230807,092200,40420111,1684,1684,1684,1684,101
20230807,092100,40250027,1684,1686,1686,1684,1700
20230807,092000,37386573,1685,1690,1690,1685,1561
20230807,091900,34755973,1690,1685,1690,1684,350
20230807,091800,34165299,1690,1690,1690,1690,0
20230807,091700,34165299,1690,1690,1690,1690,0
20230807,091600,34165299,1690,1690,1690,1690,3
20230807,091500,34160229,1690,1690,1690,1690,100
20230807,091400,33991229,1690,1690,1690,1690,0
20230807,091300,33991229,1690,1690,1690,1690,15
20230807,091200,33965879,1694,1694,1694,1694,30
20230807,091100,33915059,1694,1695,1695,1694,1407
20230807,091000,31531570,1695,1696,1698,1695,83
20230807,090900,31390721,1695,1695,1695,1695,35
20230807,090800,31331396,1694,1693,1694,1682,167
20230807,090700,31049620,1681,1682,1693,1681,1724
20230807,090600,28148737,1681,1693,1693,1681,475
20230807,090500,27347427,1690,1692,1693,1681,210
20230807,090400,26992484,1694,1705,1705,1694,11821
20230807,090300,6910626,1705,1705,1705,1705,0
20230807,090200,6910626,1705,1710,1710,1705,627
20230807,090100,5841354,1711,1711,1711,1711,0
20230807,090000,5841354,1711,1711,1711,1711,3414