stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185400,182528898,1673,1673,1673,1673,2245
20230814,185300,182528898,1673,1673,1673,1673,0
20230814,185200,182528898,1673,1673,1673,1673,0
20230814,185100,182528898,1673,1673,1673,1673,0
20230814,185000,182528898,1673,1673,1673,1673,0
20230814,184900,182528898,1673,1673,1673,1673,0
20230814,184800,182528898,1673,1673,1673,1673,0
20230814,184700,182528898,1673,1673,1673,1673,0
20230814,184600,182528898,1673,1673,1673,1673,0
20230814,184500,182528898,1673,1673,1673,1673,0
20230814,184400,182528898,1673,1673,1673,1673,0
20230814,184300,182528898,1673,1673,1673,1673,0
20230814,184200,182528898,1673,1673,1673,1673,0
20230814,184100,182528898,1673,1673,1673,1673,0
20230814,184000,182528898,1673,1673,1673,1673,0
20230814,183900,182528898,1673,1673,1673,1673,0
20230814,183800,182528898,1673,1673,1673,1673,0
20230814,183700,182528898,1673,1673,1673,1673,0
20230814,183600,182528898,1673,1673,1673,1673,0
20230814,183500,182528898,1673,1673,1673,1673,0
20230814,183400,182528898,1673,1673,1673,1673,0
20230814,183300,182528898,1673,1673,1673,1673,0
20230814,183200,182528898,1673,1673,1673,1673,0
20230814,183100,182528898,1673,1673,1673,1673,0
20230814,183000,182528898,1673,1673,1673,1673,0
20230814,182900,182528898,1673,1673,1673,1673,0
20230814,182800,182528898,1673,1673,1673,1673,0
20230814,182700,182528898,1673,1673,1673,1673,0
20230814,182600,182528898,1673,1673,1673,1673,0
20230814,182500,182528898,1673,1673,1673,1673,0
20230814,182400,182528898,1673,1673,1673,1673,2245
20230814,182300,182528898,1673,1673,1673,1673,0
20230814,182200,182528898,1673,1673,1673,1673,0
20230814,182100,182528898,1673,1673,1673,1673,0
20230814,182000,182528898,1673,1673,1673,1673,0
20230814,181900,182528898,1673,1673,1673,1673,0
20230814,181800,182528898,1673,1673,1673,1673,0
20230814,181700,182528898,1673,1673,1673,1673,0
20230814,181600,182528898,1673,1673,1673,1673,0
20230814,181500,182528898,1673,1673,1673,1673,0
20230814,181400,182528898,1673,1673,1673,1673,0
20230814,181300,182528898,1673,1673,1673,1673,0
20230814,181200,182528898,1673,1673,1673,1673,0
20230814,181100,182528898,1673,1673,1673,1673,0
20230814,181000,182528898,1673,1673,1673,1673,0
20230814,180900,182528898,1673,1673,1673,1673,0
20230814,180800,182528898,1673,1673,1673,1673,0
20230814,180700,182528898,1673,1673,1673,1673,0
20230814,180600,182528898,1673,1673,1673,1673,0
20230814,180500,182528898,1673,1673,1673,1673,0
20230814,180400,182528898,1673,1673,1673,1673,0
20230814,180300,182528898,1673,1673,1673,1673,0
20230814,180200,182528898,1673,1673,1673,1673,0
20230814,180100,182528898,1673,1673,1673,1673,0
20230814,180000,182528898,1673,1673,1673,1673,0
20230814,175900,182528898,1673,1673,1673,1673,0
20230814,175800,182528898,1673,1673,1673,1673,0
20230814,175700,182528898,1673,1673,1673,1673,0
20230814,175600,182528898,1673,1673,1673,1673,0
20230814,175500,182528898,1673,1673,1673,1673,0
20230814,175400,182528898,1673,1673,1673,1673,2245
20230814,175300,182528898,1673,1673,1673,1673,0
20230814,175200,182528898,1673,1673,1673,1673,0
20230814,175100,182528898,1673,1673,1673,1673,0
20230814,175000,182528898,1673,1673,1673,1673,0
20230814,174900,182528898,1673,1673,1673,1673,0
20230814,174800,182528898,1673,1673,1673,1673,0
20230814,174700,182528898,1673,1673,1673,1673,0
20230814,174600,182528898,1673,1673,1673,1673,0
20230814,174500,182528898,1673,1673,1673,1673,0
20230814,174400,182528898,1673,1673,1673,1673,0
20230814,174300,182528898,1673,1673,1673,1673,0
20230814,174200,182528898,1673,1673,1673,1673,0
20230814,174100,182528898,1673,1673,1673,1673,0
20230814,174000,182528898,1673,1673,1673,1673,0
20230814,173900,182528898,1673,1673,1673,1673,0
20230814,173800,182528898,1673,1673,1673,1673,0
20230814,173700,182528898,1673,1673,1673,1673,0
20230814,173600,182528898,1673,1673,1673,1673,0
20230814,173500,182528898,1673,1673,1673,1673,0
20230814,173400,182528898,1673,1673,1673,1673,0
20230814,173300,182528898,1673,1673,1673,1673,0
20230814,173200,182528898,1673,1673,1673,1673,0
20230814,173100,182528898,1673,1673,1673,1673,0
20230814,173000,182528898,1673,1673,1673,1673,0
20230814,172900,182528898,1673,1673,1673,1673,0
20230814,172800,182528898,1673,1673,1673,1673,0
20230814,172700,182528898,1673,1673,1673,1673,0
20230814,172600,182528898,1673,1673,1673,1673,0
20230814,172500,182528898,1673,1673,1673,1673,0
20230814,172400,182528898,1673,1673,1673,1673,2245
20230814,172300,182528898,1673,1673,1673,1673,0
20230814,172200,182528898,1673,1673,1673,1673,0
20230814,172100,182528898,1673,1673,1673,1673,0
20230814,172000,182528898,1673,1673,1673,1673,0
20230814,171900,182528898,1673,1673,1673,1673,0
20230814,171800,182528898,1673,1673,1673,1673,0
20230814,171700,182528898,1673,1673,1673,1673,0
20230814,171600,182528898,1673,1673,1673,1673,0
20230814,171500,182528898,1673,1673,1673,1673,0
20230814,171400,182528898,1673,1673,1673,1673,0
20230814,171300,182528898,1673,1673,1673,1673,0
20230814,171200,182528898,1673,1673,1673,1673,0
20230814,171100,182528898,1673,1673,1673,1673,0
20230814,171000,182528898,1673,1673,1673,1673,0
20230814,170900,182528898,1673,1673,1673,1673,0
20230814,170800,182528898,1673,1673,1673,1673,0
20230814,170700,182528898,1673,1673,1673,1673,0
20230814,170600,182528898,1673,1673,1673,1673,0
20230814,170500,182528898,1673,1673,1673,1673,0
20230814,170400,182528898,1673,1673,1673,1673,0
20230814,170300,182528898,1673,1673,1673,1673,0
20230814,170200,182528898,1673,1673,1673,1673,0
20230814,170100,182528898,1673,1673,1673,1673,0
20230814,170000,182528898,1673,1673,1673,1673,0
20230814,165900,182528898,1673,1673,1673,1673,0
20230814,165800,182528898,1673,1673,1673,1673,0
20230814,165700,182528898,1673,1673,1673,1673,0
20230814,165600,182528898,1673,1673,1673,1673,0
20230814,165500,182528898,1673,1673,1673,1673,0
20230814,165400,182528898,1673,1673,1673,1673,2245
20230814,165300,182528898,1673,1673,1673,1673,0
20230814,165200,182528898,1673,1673,1673,1673,0
20230814,165100,182528898,1673,1673,1673,1673,0
20230814,165000,182528898,1673,1673,1673,1673,0
20230814,164900,182528898,1673,1673,1673,1673,0
20230814,164800,182528898,1673,1673,1673,1673,0
20230814,164700,182528898,1673,1673,1673,1673,0
20230814,164600,182528898,1673,1673,1673,1673,0
20230814,164500,182528898,1673,1673,1673,1673,0
20230814,164400,182528898,1673,1673,1673,1673,0
20230814,164300,182528898,1673,1673,1673,1673,0
20230814,164200,182528898,1673,1673,1673,1673,0
20230814,164100,182528898,1673,1673,1673,1673,0
20230814,164000,182528898,1673,1673,1673,1673,0
20230814,163900,182528898,1673,1673,1673,1673,0
20230814,163800,182528898,1673,1673,1673,1673,0
20230814,163700,182528898,1673,1673,1673,1673,0
20230814,163600,182528898,1673,1673,1673,1673,0
20230814,163500,182528898,1673,1673,1673,1673,0
20230814,163400,182528898,1673,1673,1673,1673,0
20230814,163300,182528898,1673,1673,1673,1673,0
20230814,163200,182528898,1673,1673,1673,1673,0
20230814,163100,182528898,1673,1673,1673,1673,0
20230814,163000,182528898,1673,1673,1673,1673,0
20230814,162900,182528898,1673,1673,1673,1673,0
20230814,162800,182528898,1673,1673,1673,1673,0
20230814,162700,182528898,1673,1673,1673,1673,0
20230814,162600,182528898,1673,1673,1673,1673,0
20230814,162500,182528898,1673,1673,1673,1673,0
20230814,162400,182528898,1673,1673,1673,1673,2245
20230814,162300,182528898,1673,1673,1673,1673,0
20230814,162200,182528898,1673,1673,1673,1673,0
20230814,162100,182528898,1673,1673,1673,1673,0
20230814,162000,182528898,1673,1673,1673,1673,0
20230814,161900,182528898,1673,1673,1673,1673,0
20230814,161800,182528898,1673,1673,1673,1673,0
20230814,161700,182528898,1673,1673,1673,1673,0
20230814,161600,182528898,1673,1673,1673,1673,0
20230814,161500,182528898,1673,1673,1673,1673,0
20230814,161400,182528898,1673,1673,1673,1673,0
20230814,161300,182528898,1673,1673,1673,1673,0
20230814,161200,182528898,1673,1673,1673,1673,0
20230814,161100,182528898,1673,1673,1673,1673,0
20230814,161000,182528898,1673,1673,1673,1673,0
20230814,160900,182528898,1673,1673,1673,1673,0
20230814,160800,182528898,1673,1673,1673,1673,0
20230814,160700,182528898,1673,1673,1673,1673,0
20230814,160600,182528898,1673,1673,1673,1673,0
20230814,160500,182528898,1673,1673,1673,1673,0
20230814,160400,182528898,1673,1673,1673,1673,0
20230814,160300,182528898,1673,1673,1673,1673,0
20230814,160200,182528898,1673,1673,1673,1673,0
20230814,160100,182528898,1673,1673,1673,1673,0
20230814,160000,182528898,1673,1673,1673,1673,0
20230814,155900,182528898,1673,1673,1673,1673,0
20230814,155800,182528898,1673,1673,1673,1673,0
20230814,155700,182528898,1673,1673,1673,1673,0
20230814,155600,182528898,1673,1673,1673,1673,0
20230814,155500,182528898,1673,1673,1673,1673,0
20230814,155400,182528898,1673,1673,1673,1673,2245
20230814,155300,182528898,1673,1673,1673,1673,0
20230814,155200,182528898,1673,1673,1673,1673,0
20230814,155100,182528898,1673,1673,1673,1673,0
20230814,155000,182528898,1673,1673,1673,1673,0
20230814,154900,182528898,1673,1673,1673,1673,0
20230814,154800,182528898,1673,1673,1673,1673,0
20230814,154700,182528898,1673,1673,1673,1673,0
20230814,154600,182528898,1673,1673,1673,1673,0
20230814,154500,182528898,1673,1673,1673,1673,0
20230814,154400,182528898,1673,1673,1673,1673,0
20230814,154300,182528898,1673,1673,1673,1673,0
20230814,154200,182528898,1673,1673,1673,1673,0
20230814,154100,182528898,1673,1673,1673,1673,0
20230814,154000,182528898,1673,1673,1673,1673,0
20230814,153900,182528898,1673,1673,1673,1673,0
20230814,153800,182528898,1673,1673,1673,1673,0
20230814,153700,182528898,1673,1673,1673,1673,0
20230814,153600,182528898,1673,1673,1673,1673,0
20230814,153500,182528898,1673,1673,1673,1673,0
20230814,153400,182528898,1673,1673,1673,1673,0
20230814,153300,182528898,1673,1673,1673,1673,0
20230814,153200,182528898,1673,1673,1673,1673,0
20230814,153100,182528898,1673,1673,1673,1673,0
20230814,153000,182528898,1673,1673,1673,1673,2245
20230814,152900,178773013,1670,1670,1670,1670,0
20230814,152800,178773013,1670,1670,1670,1670,0
20230814,152700,178773013,1670,1670,1670,1670,0
20230814,152600,178773013,1670,1670,1670,1670,0
20230814,152500,178773013,1670,1670,1670,1670,0
20230814,152400,178773013,1670,1670,1670,1670,0
20230814,152300,178773013,1670,1670,1670,1670,0
20230814,152200,178773013,1670,1670,1670,1670,0
20230814,152100,178773013,1670,1670,1670,1670,0
20230814,152000,178773013,1670,1670,1670,1670,0
20230814,151900,178773013,1670,1666,1670,1666,159
20230814,151800,178507799,1670,1670,1670,1670,0
20230814,151700,178507799,1670,1670,1670,1670,1000
20230814,151600,176837799,1667,1667,1667,1667,0
20230814,151500,176837799,1667,1667,1667,1667,77
20230814,151400,176709440,1669,1670,1670,1669,44
20230814,151300,176635970,1671,1671,1671,1671,0
20230814,151200,176635970,1671,1671,1671,1671,0
20230814,151100,176635970,1671,1671,1671,1671,0
20230814,151000,176635970,1671,1671,1671,1671,0
20230814,150900,176635970,1671,1671,1671,1671,0
20230814,150800,176635970,1671,1671,1671,1671,0
20230814,150700,176635970,1671,1671,1671,1671,0
20230814,150600,176635970,1671,1671,1671,1671,0
20230814,150500,176635970,1671,1671,1671,1671,0
20230814,150400,176635970,1671,1671,1671,1671,8
20230814,150300,176622602,1671,1671,1671,1671,72
20230814,150200,176502290,1671,1671,1671,1671,83
20230814,150100,176363597,1671,1671,1671,1671,0
20230814,150000,176363597,1671,1671,1671,1671,1
20230814,145900,176361926,1671,1671,1671,1671,15
20230814,145800,176336861,1670,1670,1670,1670,0
20230814,145700,176336861,1670,1670,1670,1670,145
20230814,145600,176094711,1670,1670,1670,1670,2847
20230814,145500,171340221,1670,1670,1670,1670,2000
20230814,145400,168000221,1671,1671,1671,1671,0
20230814,145300,168000221,1671,1671,1671,1671,0
20230814,145200,168000221,1671,1671,1671,1671,5
20230814,145100,167991866,1670,1670,1670,1670,200
20230814,145000,167657866,1670,1670,1670,1670,0
20230814,144900,167657866,1670,1670,1670,1670,1034
20230814,144800,165931086,1670,1670,1670,1670,0
20230814,144700,165931086,1670,1670,1670,1670,0
20230814,144600,165931086,1670,1670,1670,1670,0
20230814,144500,165931086,1670,1670,1670,1670,0
20230814,144400,165931086,1670,1670,1670,1670,0
20230814,144300,165931086,1670,1670,1670,1670,1
20230814,144200,165929416,1667,1667,1667,1667,0
20230814,144100,165929416,1667,1667,1667,1667,0
20230814,144000,165929416,1667,1667,1667,1667,0
20230814,143900,165929416,1667,1667,1667,1667,0
20230814,143800,165929416,1667,1667,1667,1667,205
20230814,143700,165587681,1667,1667,1667,1667,107
20230814,143600,165409312,1668,1668,1668,1668,0
20230814,143500,165409312,1668,1668,1668,1668,0
20230814,143400,165409312,1668,1668,1668,1668,0
20230814,143300,165409312,1668,1668,1668,1668,254
20230814,143200,164985640,1667,1667,1667,1667,0
20230814,143100,164985640,1667,1667,1667,1667,0
20230814,143000,164985640,1667,1667,1667,1667,0
20230814,142900,164985640,1667,1667,1667,1667,200
20230814,142800,164652240,1667,1667,1667,1667,500
20230814,142700,163818740,1666,1666,1666,1666,0
20230814,142600,163818740,1666,1666,1666,1666,0
20230814,142500,163818740,1666,1666,1666,1666,0
20230814,142400,163818740,1666,1666,1666,1666,0
20230814,142300,163818740,1666,1667,1667,1666,12
20230814,142200,163798738,1667,1667,1667,1667,10
20230814,142100,163782068,1667,1667,1667,1667,1
20230814,142000,163780401,1667,1667,1667,1667,12
20230814,141900,163760397,1666,1666,1666,1666,0
20230814,141800,163760397,1666,1666,1666,1666,0
20230814,141700,163760397,1666,1666,1666,1666,5
20230814,141600,163752067,1666,1666,1666,1666,2
20230814,141500,163748735,1664,1664,1664,1664,0
20230814,141400,163748735,1664,1664,1664,1664,0
20230814,141300,163748735,1664,1664,1664,1664,5
20230814,141200,163740415,1664,1664,1664,1664,0
20230814,141100,163740415,1664,1664,1664,1664,0
20230814,141000,163740415,1664,1664,1664,1664,0
20230814,140900,163740415,1664,1664,1664,1664,0
20230814,140800,163740415,1664,1664,1664,1664,0
20230814,140700,163740415,1664,1664,1664,1664,10
20230814,140600,163723775,1664,1664,1664,1664,0
20230814,140500,163723775,1664,1664,1664,1664,0
20230814,140400,163723775,1664,1664,1664,1664,0
20230814,140300,163723775,1664,1664,1664,1664,0
20230814,140200,163723775,1664,1664,1664,1664,0
20230814,140100,163723775,1664,1664,1664,1664,0
20230814,140000,163723775,1664,1664,1664,1664,0
20230814,135900,163723775,1664,1664,1664,1664,0
20230814,135800,163723775,1664,1664,1664,1664,605
20230814,135700,162717055,1665,1665,1665,1665,814
20230814,135600,161361745,1665,1665,1665,1665,0
20230814,135500,161361745,1665,1665,1665,1665,150
20230814,135400,161111995,1665,1665,1665,1665,0
20230814,135300,161111995,1665,1665,1665,1665,0
20230814,135200,161111995,1665,1665,1665,1665,0
20230814,135100,161111995,1665,1665,1665,1665,1000
20230814,135000,159446995,1664,1664,1664,1664,400
20230814,134900,158781395,1664,1664,1664,1664,2
20230814,134800,158778067,1664,1664,1664,1664,39
20230814,134700,158713171,1664,1664,1664,1664,36
20230814,134600,158653267,1664,1665,1665,1664,1035
20230814,134500,156930027,1664,1664,1664,1664,0
20230814,134400,156930027,1664,1664,1664,1664,10
20230814,134300,156913387,1663,1663,1663,1663,0
20230814,134200,156913387,1663,1663,1663,1663,0
20230814,134100,156913387,1663,1663,1663,1663,0
20230814,134000,156913387,1663,1663,1663,1663,0
20230814,133900,156913387,1663,1663,1663,1663,0
20230814,133800,156913387,1663,1663,1663,1663,0
20230814,133700,156913387,1663,1663,1663,1663,0
20230814,133600,156913387,1663,1663,1663,1663,0
20230814,133500,156913387,1663,1663,1663,1663,0
20230814,133400,156913387,1663,1663,1663,1663,0
20230814,133300,156913387,1663,1665,1665,1663,5009
20230814,133200,148579825,1665,1665,1665,1665,0
20230814,133100,148579825,1665,1665,1665,1665,7
20230814,133000,148568170,1665,1666,1666,1665,630
20230814,132900,147518610,1667,1667,1667,1667,10
20230814,132800,147501940,1667,1667,1667,1667,0
20230814,132700,147501940,1667,1667,1667,1667,2
20230814,132600,147498606,1667,1667,1667,1667,0
20230814,132500,147498606,1667,1667,1667,1667,0
20230814,132400,147498606,1667,1667,1667,1667,20
20230814,132300,147465266,1665,1665,1665,1665,0
20230814,132200,147465266,1665,1665,1665,1665,0
20230814,132100,147465266,1665,1665,1665,1665,0
20230814,132000,147465266,1665,1665,1665,1665,0
20230814,131900,147465266,1665,1665,1665,1665,0
20230814,131800,147465266,1665,1665,1665,1665,0
20230814,131700,147465266,1665,1665,1665,1665,0
20230814,131600,147465266,1665,1665,1665,1665,0
20230814,131500,147465266,1665,1665,1665,1665,1
20230814,131400,147463601,1665,1665,1665,1665,30
20230814,131300,147413651,1665,1665,1665,1665,0
20230814,131200,147413651,1665,1666,1666,1665,840
20230814,131100,146014240,1666,1666,1666,1666,0
20230814,131000,146014240,1666,1666,1666,1666,0
20230814,130900,146014240,1666,1666,1666,1666,0
20230814,130800,146014240,1666,1666,1666,1666,0
20230814,130700,146014240,1666,1666,1666,1666,0
20230814,130600,146014240,1666,1666,1666,1666,0
20230814,130500,146014240,1666,1666,1666,1666,0
20230814,130400,146014240,1666,1666,1666,1666,0
20230814,130300,146014240,1666,1666,1666,1666,2
20230814,130200,146010908,1666,1666,1666,1666,0
20230814,130100,146010908,1666,1666,1666,1666,0
20230814,130000,146010908,1666,1666,1666,1666,250
20230814,125900,145594408,1667,1667,1667,1667,40
20230814,125800,145527728,1667,1667,1667,1667,0
20230814,125700,145527728,1667,1667,1667,1667,127
20230814,125600,145316019,1668,1668,1668,1668,0
20230814,125500,145316019,1668,1668,1668,1668,0
20230814,125400,145316019,1668,1669,1669,1668,1045
20230814,125300,143572807,1674,1674,1674,1674,0
20230814,125200,143572807,1674,1674,1674,1674,0
20230814,125100,143572807,1674,1674,1674,1674,0
20230814,125000,143572807,1674,1674,1674,1674,0
20230814,124900,143572807,1674,1674,1674,1674,0
20230814,124800,143572807,1674,1674,1674,1674,0
20230814,124700,143572807,1674,1674,1674,1674,0
20230814,124600,143572807,1674,1674,1674,1674,1
20230814,124500,143571133,1675,1675,1675,1675,1
20230814,124400,143569458,1674,1674,1674,1674,3
20230814,124300,143564436,1668,1668,1668,1668,0
20230814,124200,143564436,1668,1668,1668,1668,0
20230814,124100,143564436,1668,1668,1668,1668,0
20230814,124000,143564436,1668,1668,1668,1668,0
20230814,123900,143564436,1668,1668,1668,1668,0
20230814,123800,143564436,1668,1668,1668,1668,0
20230814,123700,143564436,1668,1668,1668,1668,0
20230814,123600,143564436,1668,1668,1668,1668,0
20230814,123500,143564436,1668,1668,1668,1668,0
20230814,123400,143564436,1668,1668,1668,1668,135
20230814,123300,143339256,1668,1668,1668,1668,0
20230814,123200,143339256,1668,1668,1668,1668,15
20230814,123100,143314236,1668,1668,1668,1668,0
20230814,123000,143314236,1668,1668,1668,1668,0
20230814,122900,143314236,1668,1668,1668,1668,0
20230814,122800,143314236,1668,1668,1668,1668,0
20230814,122700,143314236,1668,1668,1668,1668,300
20230814,122600,142813836,1675,1675,1675,1675,0
20230814,122500,142813836,1675,1675,1675,1675,0
20230814,122400,142813836,1675,1675,1675,1675,4
20230814,122300,142807136,1675,1675,1675,1675,0
20230814,122200,142807136,1675,1675,1675,1675,4
20230814,122100,142800436,1675,1675,1675,1675,0
20230814,122000,142800436,1675,1675,1675,1675,0
20230814,121900,142800436,1675,1675,1675,1675,0
20230814,121800,142800436,1675,1675,1675,1675,0
20230814,121700,142800436,1675,1675,1675,1675,0
20230814,121600,142800436,1675,1675,1675,1675,0
20230814,121500,142800436,1675,1675,1675,1675,0
20230814,121400,142800436,1675,1675,1675,1675,0
20230814,121300,142800436,1675,1675,1675,1675,0
20230814,121200,142800436,1675,1675,1675,1675,0
20230814,121100,142800436,1675,1675,1675,1675,0
20230814,121000,142800436,1675,1676,1676,1675,38
20230814,120900,142736756,1676,1676,1676,1676,0
20230814,120800,142736756,1676,1676,1676,1676,0
20230814,120700,142736756,1676,1676,1676,1676,0
20230814,120600,142736756,1676,1676,1676,1676,0
20230814,120500,142736756,1676,1676,1676,1676,0
20230814,120400,142736756,1676,1676,1676,1676,0
20230814,120300,142736756,1676,1676,1676,1676,0
20230814,120200,142736756,1676,1676,1676,1676,0
20230814,120100,142736756,1676,1676,1676,1676,0
20230814,120000,142736756,1676,1676,1676,1676,1
20230814,115900,142735080,1671,1671,1671,1671,9
20230814,115800,142720041,1671,1671,1671,1671,1
20230814,115700,142718370,1667,1667,1667,1667,0
20230814,115600,142718370,1667,1667,1667,1667,0
20230814,115500,142718370,1667,1667,1667,1667,0
20230814,115400,142718370,1667,1667,1667,1667,0
20230814,115300,142718370,1667,1667,1667,1667,0
20230814,115200,142718370,1667,1667,1667,1667,30
20230814,115100,142668360,1666,1666,1666,1666,0
20230814,115000,142668360,1666,1666,1666,1666,0
20230814,114900,142668360,1666,1667,1667,1666,15
20230814,114800,142643369,1666,1666,1666,1666,0
20230814,114700,142643369,1666,1666,1666,1666,0
20230814,114600,142643369,1666,1666,1666,1666,0
20230814,114500,142643369,1666,1666,1666,1666,0
20230814,114400,142643369,1666,1666,1666,1666,0
20230814,114300,142643369,1666,1666,1666,1666,0
20230814,114200,142643369,1666,1666,1666,1666,0
20230814,114100,142643369,1666,1666,1666,1666,0
20230814,114000,142643369,1666,1667,1667,1666,1288
20230814,113900,140496309,1667,1667,1667,1667,0
20230814,113800,140496309,1667,1667,1667,1667,0
20230814,113700,140496309,1667,1667,1667,1667,0
20230814,113600,140496309,1667,1667,1667,1667,0
20230814,113500,140496309,1667,1667,1667,1667,0
20230814,113400,140496309,1667,1667,1667,1667,0
20230814,113300,140496309,1667,1667,1667,1667,9
20230814,113200,140481306,1667,1664,1667,1664,666
20230814,113100,139371089,1664,1664,1664,1664,2
20230814,113000,139367761,1664,1663,1664,1663,31
20230814,112900,139316207,1662,1662,1662,1662,0
20230814,112800,139316207,1662,1662,1662,1662,0
20230814,112700,139316207,1662,1662,1662,1662,0
20230814,112600,139316207,1662,1665,1665,1662,3506
20230814,112500,133485444,1664,1664,1664,1664,31
20230814,112400,133433860,1664,1664,1664,1664,8
20230814,112300,133420548,1664,1664,1664,1664,11
20230814,112200,133402244,1664,1667,1667,1664,208
20230814,112100,133055744,1667,1667,1667,1667,101
20230814,112000,132887377,1668,1668,1668,1668,0
20230814,111900,132887377,1668,1669,1669,1668,70
20230814,111800,132770576,1670,1670,1670,1670,0
20230814,111700,132770576,1670,1670,1670,1670,0
20230814,111600,132770576,1670,1670,1670,1670,0
20230814,111500,132770576,1670,1670,1670,1670,0
20230814,111400,132770576,1670,1670,1670,1670,1
20230814,111300,132768906,1665,1665,1665,1665,0
20230814,111200,132768906,1665,1665,1665,1665,0
20230814,111100,132768906,1665,1665,1665,1665,0
20230814,111000,132768906,1665,1665,1665,1665,0
20230814,110900,132768906,1665,1665,1665,1665,0
20230814,110800,132768906,1665,1670,1670,1665,1660
20230814,110700,130003199,1670,1670,1670,1670,0
20230814,110600,130003199,1670,1675,1675,1670,205
20230814,110500,129660819,1676,1676,1676,1676,2
20230814,110400,129657467,1677,1678,1678,1677,8
20230814,110300,129644045,1679,1681,1681,1678,234
20230814,110200,129250709,1681,1681,1681,1681,1
20230814,110100,129249028,1680,1677,1680,1677,15
20230814,110000,129223834,1680,1672,1680,1672,14
20230814,105900,129200405,1673,1670,1673,1670,52
20230814,105800,129113512,1670,1670,1671,1670,295
20230814,105700,128620861,1669,1670,1670,1669,16
20230814,105600,128594145,1668,1668,1669,1668,25
20230814,105500,128552438,1668,1669,1669,1668,4
20230814,105400,128545764,1670,1668,1670,1668,6
20230814,105300,128535754,1667,1667,1667,1667,4
20230814,105200,128529086,1667,1667,1667,1667,0
20230814,105100,128529086,1667,1665,1668,1665,192
20230814,105000,128208988,1665,1667,1667,1665,7
20230814,104900,128197330,1666,1667,1667,1666,5
20230814,104800,128188999,1667,1666,1667,1664,15
20230814,104700,128164019,1666,1666,1666,1666,6
20230814,104600,128154023,1667,1663,1667,1662,18
20230814,104500,128124091,1662,1662,1662,1661,526
20230814,104400,127249883,1659,1654,1659,1654,9
20230814,104300,127234977,1651,1651,1651,1651,5
20230814,104200,127226722,1651,1660,1660,1651,4013
20230814,104100,120590034,1660,1660,1660,1660,10
20230814,104000,120573434,1660,1660,1660,1660,4
20230814,103900,120566794,1660,1668,1669,1660,10137
20230814,103800,103703997,1669,1670,1670,1669,256
20230814,103700,103276687,1670,1671,1671,1670,54
20230814,103600,103186457,1669,1671,1671,1669,8
20230814,103500,103173097,1668,1668,1668,1668,5
20230814,103400,103164757,1670,1668,1670,1668,124
20230814,103300,102957895,1668,1668,1668,1668,10
20230814,103200,102941215,1668,1668,1668,1668,30
20230814,103100,102891175,1668,1668,1668,1668,5
20230814,103000,102882835,1667,1667,1667,1667,10
20230814,102900,102866165,1667,1667,1667,1667,14
20230814,102800,102842827,1667,1667,1667,1667,10
20230814,102700,102826157,1667,1667,1667,1667,9
20230814,102600,102811154,1667,1667,1667,1667,5
20230814,102500,102802819,1667,1666,1667,1666,9
20230814,102400,102787820,1666,1667,1667,1666,15
20230814,102300,102762820,1665,1665,1665,1665,5
20230814,102200,102754495,1665,1669,1669,1665,3518
20230814,102100,96891104,1669,1669,1669,1669,14
20230814,102000,96867738,1669,1668,1669,1668,24
20230814,101900,96827696,1668,1668,1668,1668,76
20230814,101800,96700928,1668,1666,1668,1666,13
20230814,101700,96679266,1666,1666,1666,1666,9
20230814,101600,96664272,1666,1666,1666,1666,1
20230814,101500,96662606,1666,1667,1667,1666,1179
20230814,101400,94698094,1666,1666,1666,1666,9
20230814,101300,94683100,1666,1667,1667,1666,2325
20230814,101200,90807335,1667,1669,1671,1667,3160
20230814,101100,85534692,1670,1672,1672,1670,3990
20230814,101000,78870552,1672,1672,1672,1672,9
20230814,100900,78855504,1672,1672,1672,1672,5
20230814,100800,78847144,1672,1672,1672,1672,10
20230814,100700,78830424,1672,1672,1672,1672,4
20230814,100600,78823736,1672,1672,1672,1672,10
20230814,100500,78807016,1672,1677,1677,1672,109
20230814,100400,78624268,1672,1672,1672,1672,10
20230814,100300,78607548,1672,1672,1672,1672,10
20230814,100200,78590828,1673,1672,1673,1672,2
20230814,100100,78587483,1672,1672,1672,1672,4
20230814,100000,78580795,1671,1674,1674,1670,5243
20230814,095900,69819053,1674,1675,1692,1674,373
20230814,095800,69194001,1677,1680,1680,1677,146
20230814,095700,68948919,1680,1680,1680,1680,15
20230814,095600,68923719,1680,1680,1680,1680,15
20230814,095500,68898519,1679,1683,1683,1679,3644
20230814,095400,62774204,1683,1682,1683,1682,9
20230814,095300,62759062,1682,1683,1683,1682,712
20230814,095200,61561468,1682,1691,1691,1682,19
20230814,095100,61529420,1682,1682,1682,1682,10
20230814,095000,61512600,1682,1683,1683,1682,703
20230814,094900,60330104,1682,1685,1685,1682,4641
20230814,094800,52520972,1685,1685,1685,1685,0
20230814,094700,52520972,1685,1685,1685,1685,176
20230814,094600,52224412,1685,1687,1687,1685,153
20230814,094500,51966448,1687,1686,1687,1686,10
20230814,094400,51949583,1686,1686,1686,1686,4
20230814,094300,51942839,1686,1688,1688,1686,141
20230814,094200,51704851,1689,1692,1692,1689,2619
20230814,094100,47277633,1692,1694,1694,1692,599
20230814,094000,46263458,1694,1694,1694,1694,34
20230814,093900,46205862,1694,1697,1697,1694,5636
20230814,093800,36643005,1697,1698,1698,1697,4735
20230814,093700,28607699,1698,1698,1698,1698,9
20230814,093600,28592417,1697,1697,1697,1697,511
20230814,093500,27725250,1697,1697,1697,1697,3004
20230814,093400,22627462,1697,1696,1697,1696,5
20230814,093300,22618981,1696,1696,1696,1696,0
20230814,093200,22618981,1696,1697,1701,1696,17
20230814,093100,22590117,1697,1696,1702,1696,16
20230814,093000,22562943,1696,1702,1702,1696,333
20230814,092900,21996207,1695,1695,1695,1695,4
20230814,092800,21989427,1695,1695,1695,1695,6
20230814,092700,21979257,1695,1695,1695,1695,0
20230814,092600,21979257,1695,1695,1695,1695,62
20230814,092500,21874167,1695,1695,1695,1695,12
20230814,092400,21853827,1695,1697,1697,1695,432
20230814,092300,21121402,1695,1695,1695,1695,0
20230814,092200,21121402,1695,1695,1695,1695,0
20230814,092100,21121402,1695,1695,1695,1695,0
20230814,092000,21121402,1695,1693,1695,1693,144
20230814,091900,20877604,1692,1692,1692,1692,21
20230814,091800,20842072,1692,1693,1693,1692,110
20230814,091700,20655843,1693,1693,1693,1693,520
20230814,091600,19775483,1698,1698,1698,1698,102
20230814,091500,19602287,1698,1699,1699,1698,610
20230814,091400,18565907,1699,1696,1699,1696,5000
20230814,091300,10070965,1699,1699,1699,1699,0
20230814,091200,10070965,1699,1699,1699,1699,0
20230814,091100,10070965,1699,1699,1699,1699,100
20230814,091000,9901065,1699,1699,1699,1699,0
20230814,090900,9901065,1699,1699,1699,1699,100
20230814,090800,9731165,1699,1699,1699,1699,100
20230814,090700,9561265,1700,1706,1706,1700,25
20230814,090600,9518675,1691,1693,1693,1691,321
20230814,090500,8975734,1697,1696,1697,1694,522
20230814,090400,8089946,1697,1699,1699,1697,87
20230814,090300,7942280,1706,1704,1707,1700,2930
20230814,090200,2960970,1707,1707,1707,1707,8
20230814,090100,2947314,1708,1714,1714,1708,1193
20230814,090000,906706,1714,1714,1714,1714,529