stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185500,164193461,1648,1648,1648,1648,1204
20230829,185400,164193461,1648,1648,1648,1648,0
20230829,185300,164193461,1648,1648,1648,1648,0
20230829,185200,164193461,1648,1648,1648,1648,0
20230829,185100,164193461,1648,1648,1648,1648,0
20230829,185000,164193461,1648,1648,1648,1648,0
20230829,184900,164193461,1648,1648,1648,1648,0
20230829,184800,164193461,1648,1648,1648,1648,0
20230829,184700,164193461,1648,1648,1648,1648,0
20230829,184600,164193461,1648,1648,1648,1648,0
20230829,184500,164193461,1648,1648,1648,1648,0
20230829,184400,164193461,1648,1648,1648,1648,0
20230829,184300,164193461,1648,1648,1648,1648,0
20230829,184200,164193461,1648,1648,1648,1648,0
20230829,184100,164193461,1648,1648,1648,1648,0
20230829,184000,164193461,1648,1648,1648,1648,0
20230829,183900,164193461,1648,1648,1648,1648,0
20230829,183800,164193461,1648,1648,1648,1648,0
20230829,183700,164193461,1648,1648,1648,1648,0
20230829,183600,164193461,1648,1648,1648,1648,0
20230829,183500,164193461,1648,1648,1648,1648,0
20230829,183400,164193461,1648,1648,1648,1648,0
20230829,183300,164193461,1648,1648,1648,1648,0
20230829,183200,164193461,1648,1648,1648,1648,0
20230829,183100,164193461,1648,1648,1648,1648,0
20230829,183000,164193461,1648,1648,1648,1648,0
20230829,182900,164193461,1648,1648,1648,1648,0
20230829,182800,164193461,1648,1648,1648,1648,0
20230829,182700,164193461,1648,1648,1648,1648,0
20230829,182600,164193461,1648,1648,1648,1648,0
20230829,182500,164193461,1648,1648,1648,1648,1204
20230829,182400,164193461,1648,1648,1648,1648,0
20230829,182300,164193461,1648,1648,1648,1648,0
20230829,182200,164193461,1648,1648,1648,1648,0
20230829,182100,164193461,1648,1648,1648,1648,0
20230829,182000,164193461,1648,1648,1648,1648,0
20230829,181900,164193461,1648,1648,1648,1648,0
20230829,181800,164193461,1648,1648,1648,1648,0
20230829,181700,164193461,1648,1648,1648,1648,0
20230829,181600,164193461,1648,1648,1648,1648,0
20230829,181500,164193461,1648,1648,1648,1648,0
20230829,181400,164193461,1648,1648,1648,1648,0
20230829,181300,164193461,1648,1648,1648,1648,0
20230829,181200,164193461,1648,1648,1648,1648,0
20230829,181100,164193461,1648,1648,1648,1648,0
20230829,181000,164193461,1648,1648,1648,1648,0
20230829,180900,164193461,1648,1648,1648,1648,0
20230829,180800,164193461,1648,1648,1648,1648,0
20230829,180700,164193461,1648,1648,1648,1648,0
20230829,180600,164193461,1648,1648,1648,1648,0
20230829,180500,164193461,1648,1648,1648,1648,0
20230829,180400,164193461,1648,1648,1648,1648,0
20230829,180300,164193461,1648,1648,1648,1648,0
20230829,180200,164193461,1648,1648,1648,1648,0
20230829,180100,164193461,1648,1648,1648,1648,0
20230829,180000,164193461,1648,1648,1648,1648,0
20230829,175900,164193461,1648,1648,1648,1648,0
20230829,175800,164193461,1648,1648,1648,1648,0
20230829,175700,164193461,1648,1648,1648,1648,0
20230829,175600,164193461,1648,1648,1648,1648,0
20230829,175500,164193461,1648,1648,1648,1648,1204
20230829,175400,164193461,1648,1648,1648,1648,0
20230829,175300,164193461,1648,1648,1648,1648,0
20230829,175200,164193461,1648,1648,1648,1648,0
20230829,175100,164193461,1648,1648,1648,1648,0
20230829,175000,164193461,1648,1648,1648,1648,0
20230829,174900,164193461,1648,1648,1648,1648,0
20230829,174800,164193461,1648,1648,1648,1648,0
20230829,174700,164193461,1648,1648,1648,1648,0
20230829,174600,164193461,1648,1648,1648,1648,0
20230829,174500,164193461,1648,1648,1648,1648,0
20230829,174400,164193461,1648,1648,1648,1648,0
20230829,174300,164193461,1648,1648,1648,1648,0
20230829,174200,164193461,1648,1648,1648,1648,0
20230829,174100,164193461,1648,1648,1648,1648,0
20230829,174000,164193461,1648,1648,1648,1648,0
20230829,173900,164193461,1648,1648,1648,1648,0
20230829,173800,164193461,1648,1648,1648,1648,0
20230829,173700,164193461,1648,1648,1648,1648,0
20230829,173600,164193461,1648,1648,1648,1648,0
20230829,173500,164193461,1648,1648,1648,1648,0
20230829,173400,164193461,1648,1648,1648,1648,0
20230829,173300,164193461,1648,1648,1648,1648,0
20230829,173200,164193461,1648,1648,1648,1648,0
20230829,173100,164193461,1648,1648,1648,1648,0
20230829,173000,164193461,1648,1648,1648,1648,0
20230829,172900,164193461,1648,1648,1648,1648,0
20230829,172800,164193461,1648,1648,1648,1648,0
20230829,172700,164193461,1648,1648,1648,1648,0
20230829,172600,164193461,1648,1648,1648,1648,0
20230829,172500,164193461,1648,1648,1648,1648,1204
20230829,172400,164193461,1648,1648,1648,1648,0
20230829,172300,164193461,1648,1648,1648,1648,0
20230829,172200,164193461,1648,1648,1648,1648,0
20230829,172100,164193461,1648,1648,1648,1648,0
20230829,172000,164193461,1648,1648,1648,1648,0
20230829,171900,164193461,1648,1648,1648,1648,0
20230829,171800,164193461,1648,1648,1648,1648,0
20230829,171700,164193461,1648,1648,1648,1648,0
20230829,171600,164193461,1648,1648,1648,1648,0
20230829,171500,164193461,1648,1648,1648,1648,0
20230829,171400,164193461,1648,1648,1648,1648,0
20230829,171300,164193461,1648,1648,1648,1648,0
20230829,171200,164193461,1648,1648,1648,1648,0
20230829,171100,164193461,1648,1648,1648,1648,0
20230829,171000,164193461,1648,1648,1648,1648,0
20230829,170900,164193461,1648,1648,1648,1648,0
20230829,170800,164193461,1648,1648,1648,1648,0
20230829,170700,164193461,1648,1648,1648,1648,0
20230829,170600,164193461,1648,1648,1648,1648,0
20230829,170500,164193461,1648,1648,1648,1648,0
20230829,170400,164193461,1648,1648,1648,1648,0
20230829,170300,164193461,1648,1648,1648,1648,0
20230829,170200,164193461,1648,1648,1648,1648,0
20230829,170100,164193461,1648,1648,1648,1648,0
20230829,170000,164193461,1648,1648,1648,1648,0
20230829,165900,164193461,1648,1648,1648,1648,0
20230829,165800,164193461,1648,1648,1648,1648,0
20230829,165700,164193461,1648,1648,1648,1648,0
20230829,165600,164193461,1648,1648,1648,1648,0
20230829,165500,164193461,1648,1648,1648,1648,1204
20230829,165400,164193461,1648,1648,1648,1648,0
20230829,165300,164193461,1648,1648,1648,1648,0
20230829,165200,164193461,1648,1648,1648,1648,0
20230829,165100,164193461,1648,1648,1648,1648,0
20230829,165000,164193461,1648,1648,1648,1648,0
20230829,164900,164193461,1648,1648,1648,1648,0
20230829,164800,164193461,1648,1648,1648,1648,0
20230829,164700,164193461,1648,1648,1648,1648,0
20230829,164600,164193461,1648,1648,1648,1648,0
20230829,164500,164193461,1648,1648,1648,1648,0
20230829,164400,164193461,1648,1648,1648,1648,0
20230829,164300,164193461,1648,1648,1648,1648,0
20230829,164200,164193461,1648,1648,1648,1648,0
20230829,164100,164193461,1648,1648,1648,1648,0
20230829,164000,164193461,1648,1648,1648,1648,0
20230829,163900,164193461,1648,1648,1648,1648,0
20230829,163800,164193461,1648,1648,1648,1648,0
20230829,163700,164193461,1648,1648,1648,1648,0
20230829,163600,164193461,1648,1648,1648,1648,0
20230829,163500,164193461,1648,1648,1648,1648,0
20230829,163400,164193461,1648,1648,1648,1648,0
20230829,163300,164193461,1648,1648,1648,1648,0
20230829,163200,164193461,1648,1648,1648,1648,0
20230829,163100,164193461,1648,1648,1648,1648,0
20230829,163000,164193461,1648,1648,1648,1648,0
20230829,162900,164193461,1648,1648,1648,1648,0
20230829,162800,164193461,1648,1648,1648,1648,0
20230829,162700,164193461,1648,1648,1648,1648,0
20230829,162600,164193461,1648,1648,1648,1648,0
20230829,162500,164193461,1648,1648,1648,1648,1204
20230829,162400,164193461,1648,1648,1648,1648,0
20230829,162300,164193461,1648,1648,1648,1648,0
20230829,162200,164193461,1648,1648,1648,1648,0
20230829,162100,164193461,1648,1648,1648,1648,0
20230829,162000,164193461,1648,1648,1648,1648,0
20230829,161900,164193461,1648,1648,1648,1648,0
20230829,161800,164193461,1648,1648,1648,1648,0
20230829,161700,164193461,1648,1648,1648,1648,0
20230829,161600,164193461,1648,1648,1648,1648,0
20230829,161500,164193461,1648,1648,1648,1648,0
20230829,161400,164193461,1648,1648,1648,1648,0
20230829,161300,164193461,1648,1648,1648,1648,0
20230829,161200,164193461,1648,1648,1648,1648,0
20230829,161100,164193461,1648,1648,1648,1648,0
20230829,161000,164193461,1648,1648,1648,1648,0
20230829,160900,164193461,1648,1648,1648,1648,0
20230829,160800,164193461,1648,1648,1648,1648,0
20230829,160700,164193461,1648,1648,1648,1648,0
20230829,160600,164193461,1648,1648,1648,1648,0
20230829,160500,164193461,1648,1648,1648,1648,0
20230829,160400,164193461,1648,1648,1648,1648,0
20230829,160300,164193461,1648,1648,1648,1648,0
20230829,160200,164193461,1648,1648,1648,1648,0
20230829,160100,164193461,1648,1648,1648,1648,0
20230829,160000,164193461,1648,1648,1648,1648,0
20230829,155900,164193461,1648,1648,1648,1648,0
20230829,155800,164193461,1648,1648,1648,1648,0
20230829,155700,164193461,1648,1648,1648,1648,0
20230829,155600,164193461,1648,1648,1648,1648,0
20230829,155500,164193461,1648,1648,1648,1648,1204
20230829,155400,164193461,1648,1648,1648,1648,0
20230829,155300,164193461,1648,1648,1648,1648,0
20230829,155200,164193461,1648,1648,1648,1648,0
20230829,155100,164193461,1648,1648,1648,1648,0
20230829,155000,164193461,1648,1648,1648,1648,0
20230829,154900,164193461,1648,1648,1648,1648,0
20230829,154800,164193461,1648,1648,1648,1648,0
20230829,154700,164193461,1648,1648,1648,1648,0
20230829,154600,164193461,1648,1648,1648,1648,0
20230829,154500,164193461,1648,1648,1648,1648,0
20230829,154400,164193461,1648,1648,1648,1648,0
20230829,154300,164193461,1648,1648,1648,1648,0
20230829,154200,164193461,1648,1648,1648,1648,0
20230829,154100,164193461,1648,1648,1648,1648,0
20230829,154000,164193461,1648,1648,1648,1648,0
20230829,153900,164193461,1648,1648,1648,1648,0
20230829,153800,164193461,1648,1648,1648,1648,0
20230829,153700,164193461,1648,1648,1648,1648,0
20230829,153600,164193461,1648,1648,1648,1648,0
20230829,153500,164193461,1648,1648,1648,1648,0
20230829,153400,164193461,1648,1648,1648,1648,0
20230829,153300,164193461,1648,1648,1648,1648,0
20230829,153200,164193461,1648,1648,1648,1648,0
20230829,153100,164193461,1648,1648,1648,1648,0
20230829,153000,164193461,1648,1648,1648,1648,1204
20230829,152900,162209269,1647,1647,1647,1647,0
20230829,152800,162209269,1647,1647,1647,1647,0
20230829,152700,162209269,1647,1647,1647,1647,0
20230829,152600,162209269,1647,1647,1647,1647,0
20230829,152500,162209269,1647,1647,1647,1647,0
20230829,152400,162209269,1647,1647,1647,1647,0
20230829,152300,162209269,1647,1647,1647,1647,0
20230829,152200,162209269,1647,1647,1647,1647,0
20230829,152100,162209269,1647,1647,1647,1647,0
20230829,152000,162209269,1647,1647,1647,1647,0
20230829,151900,162209269,1647,1652,1656,1647,499
20230829,151800,161384649,1652,1652,1652,1652,0
20230829,151700,161384649,1652,1647,1652,1646,1421
20230829,151600,159045261,1647,1648,1648,1647,3
20230829,151500,159040319,1652,1652,1652,1652,0
20230829,151400,159040319,1652,1652,1652,1652,0
20230829,151300,159040319,1652,1652,1652,1652,0
20230829,151200,159040319,1652,1652,1652,1652,383
20230829,151100,158407603,1648,1648,1648,1648,480
20230829,151000,157616563,1652,1652,1652,1652,0
20230829,150900,157616563,1652,1652,1652,1652,0
20230829,150800,157616563,1652,1652,1652,1652,0
20230829,150700,157616563,1652,1652,1652,1652,25
20230829,150600,157575263,1652,1652,1652,1652,400
20230829,150500,156914463,1653,1653,1653,1653,0
20230829,150400,156914463,1653,1653,1653,1653,0
20230829,150300,156914463,1653,1653,1653,1653,1
20230829,150200,156912810,1653,1653,1653,1653,0
20230829,150100,156912810,1653,1653,1653,1653,0
20230829,150000,156912810,1653,1653,1653,1653,160
20230829,145900,156648330,1653,1653,1653,1653,316
20230829,145800,156125982,1654,1654,1654,1654,1
20230829,145700,156124328,1656,1656,1656,1656,0
20230829,145600,156124328,1656,1656,1656,1656,100
20230829,145500,155958728,1655,1655,1655,1655,401
20230829,145400,155295073,1655,1655,1655,1655,253
20230829,145300,154876358,1655,1655,1655,1655,99
20230829,145200,154712513,1652,1651,1652,1651,2434
20230829,145100,150691620,1650,1650,1650,1650,600
20230829,145000,149701620,1651,1651,1651,1651,121
20230829,144900,149501849,1650,1649,1650,1648,254
20230829,144800,149083005,1652,1652,1652,1652,54
20230829,144700,148993797,1652,1652,1652,1648,241
20230829,144600,148595745,1656,1656,1656,1656,10
20230829,144500,148579185,1656,1656,1656,1656,0
20230829,144400,148579185,1656,1656,1656,1656,0
20230829,144300,148579185,1656,1656,1656,1656,0
20230829,144200,148579185,1656,1655,1656,1654,12
20230829,144100,148559325,1657,1657,1657,1657,1228
20230829,144000,146524529,1657,1657,1657,1657,572
20230829,143900,145576725,1657,1657,1657,1657,0
20230829,143800,145576725,1657,1656,1657,1656,4
20230829,143700,145570098,1655,1655,1655,1655,112
20230829,143600,145384738,1655,1655,1655,1655,38
20230829,143500,145321848,1654,1654,1654,1654,46
20230829,143400,145245764,1654,1650,1654,1650,927
20230829,143300,143714951,1650,1650,1650,1650,0
20230829,143200,143714951,1650,1650,1650,1650,456
20230829,143100,142962551,1651,1650,1651,1650,303
20230829,143000,142462582,1650,1650,1650,1650,0
20230829,142900,142462582,1650,1650,1650,1650,0
20230829,142800,142462582,1650,1649,1650,1649,30
20230829,142700,142413105,1649,1649,1649,1649,1
20230829,142600,142411456,1646,1646,1646,1646,0
20230829,142500,142411456,1646,1646,1646,1646,0
20230829,142400,142411456,1646,1646,1646,1646,0
20230829,142300,142411456,1646,1646,1646,1646,0
20230829,142200,142411456,1646,1646,1646,1646,42
20230829,142100,142342324,1649,1649,1649,1649,0
20230829,142000,142342324,1649,1649,1649,1649,0
20230829,141900,142342324,1649,1649,1649,1649,0
20230829,141800,142342324,1649,1649,1649,1649,2
20230829,141700,142339026,1649,1649,1649,1649,0
20230829,141600,142339026,1649,1649,1649,1649,1
20230829,141500,142337377,1649,1649,1649,1649,0
20230829,141400,142337377,1649,1649,1649,1649,1
20230829,141300,142335728,1644,1646,1646,1644,8209
20230829,141200,128840016,1648,1648,1648,1648,0
20230829,141100,128840016,1648,1648,1648,1648,0
20230829,141000,128840016,1648,1648,1648,1648,1
20230829,140900,128838368,1649,1649,1649,1649,0
20230829,140800,128838368,1649,1644,1649,1644,664
20230829,140700,127746747,1644,1647,1647,1644,5000
20230829,140600,119521711,1649,1649,1649,1649,0
20230829,140500,119521711,1649,1649,1649,1649,2
20230829,140400,119518413,1650,1650,1650,1650,0
20230829,140300,119518413,1650,1649,1650,1649,6
20230829,140200,119508518,1649,1649,1650,1649,252
20230829,140100,119092968,1649,1649,1649,1649,0
20230829,140000,119092968,1649,1648,1649,1648,80
20230829,135900,118961098,1649,1648,1649,1648,10
20230829,135800,118944617,1648,1648,1648,1648,145
20230829,135700,118705657,1649,1649,1649,1648,307
20230829,135600,118199615,1649,1648,1650,1648,169
20230829,135500,117920963,1648,1648,1648,1648,36
20230829,135400,117861635,1647,1647,1647,1647,0
20230829,135300,117861635,1647,1647,1647,1647,0
20230829,135200,117861635,1647,1647,1647,1647,8
20230829,135100,117848459,1650,1650,1650,1650,0
20230829,135000,117848459,1650,1650,1650,1650,0
20230829,134900,117848459,1650,1650,1650,1650,0
20230829,134800,117848459,1650,1650,1650,1650,0
20230829,134700,117848459,1650,1650,1650,1650,0
20230829,134600,117848459,1650,1650,1650,1650,0
20230829,134500,117848459,1650,1650,1650,1650,832
20230829,134400,116475659,1652,1652,1652,1652,0
20230829,134300,116475659,1652,1652,1652,1652,0
20230829,134200,116475659,1652,1652,1652,1652,2
20230829,134100,116472355,1652,1652,1652,1652,34
20230829,134000,116416187,1652,1652,1652,1652,0
20230829,133900,116416187,1652,1653,1653,1652,1836
20230829,133800,113382713,1653,1653,1653,1653,129
20230829,133700,113169476,1653,1653,1653,1653,0
20230829,133600,113169476,1653,1653,1653,1653,10
20230829,133500,113152946,1653,1653,1653,1653,0
20230829,133400,113152946,1653,1653,1653,1653,0
20230829,133300,113152946,1653,1653,1653,1653,0
20230829,133200,113152946,1653,1653,1653,1653,0
20230829,133100,113152946,1653,1653,1653,1653,20
20230829,133000,113119886,1653,1652,1653,1652,1067
20230829,132900,111356502,1652,1653,1653,1652,2
20230829,132800,111353197,1652,1652,1652,1652,50
20230829,132700,111270597,1653,1653,1653,1653,0
20230829,132600,111270597,1653,1653,1653,1653,0
20230829,132500,111270597,1653,1653,1653,1653,0
20230829,132400,111270597,1653,1653,1653,1653,53
20230829,132300,111182988,1653,1653,1653,1653,243
20230829,132200,110781309,1653,1653,1653,1653,0
20230829,132100,110781309,1653,1653,1653,1653,9
20230829,132000,110766432,1653,1653,1653,1653,0
20230829,131900,110766432,1653,1653,1653,1653,0
20230829,131800,110766432,1653,1653,1653,1653,96
20230829,131700,110607744,1653,1653,1653,1653,460
20230829,131600,109847364,1653,1652,1653,1652,428
20230829,131500,109140307,1652,1652,1652,1652,86
20230829,131400,108998235,1652,1652,1652,1652,101
20230829,131300,108831383,1652,1650,1652,1650,89
20230829,131200,108684485,1650,1650,1650,1650,133
20230829,131100,108465035,1649,1649,1649,1649,0
20230829,131000,108465035,1649,1649,1649,1649,538
20230829,130900,107577873,1649,1649,1649,1649,35
20230829,130800,107520158,1644,1644,1644,1644,0
20230829,130700,107520158,1644,1644,1644,1644,40
20230829,130600,107454398,1644,1647,1647,1644,906
20230829,130500,105964754,1647,1647,1647,1647,0
20230829,130400,105964754,1647,1647,1647,1647,0
20230829,130300,105964754,1647,1647,1647,1647,0
20230829,130200,105964754,1647,1644,1647,1644,307
20230829,130100,105459472,1643,1643,1643,1643,0
20230829,130000,105459472,1643,1642,1643,1642,105
20230829,125900,105286962,1641,1641,1641,1641,0
20230829,125800,105286962,1641,1641,1641,1641,0
20230829,125700,105286962,1641,1641,1641,1641,0
20230829,125600,105286962,1641,1642,1642,1641,5
20230829,125500,105278755,1642,1642,1642,1642,0
20230829,125400,105278755,1642,1642,1642,1642,5
20230829,125300,105270545,1642,1642,1642,1642,213
20230829,125200,104920799,1642,1642,1642,1642,0
20230829,125100,104920799,1642,1642,1642,1642,0
20230829,125000,104920799,1642,1642,1642,1642,0
20230829,124900,104920799,1642,1642,1642,1642,276
20230829,124800,104467607,1646,1646,1646,1646,0
20230829,124700,104467607,1646,1646,1646,1646,0
20230829,124600,104467607,1646,1646,1646,1646,0
20230829,124500,104467607,1646,1646,1646,1646,0
20230829,124400,104467607,1646,1646,1646,1646,0
20230829,124300,104467607,1646,1646,1646,1646,0
20230829,124200,104467607,1646,1646,1646,1646,0
20230829,124100,104467607,1646,1646,1646,1646,0
20230829,124000,104467607,1646,1646,1646,1646,0
20230829,123900,104467607,1646,1646,1646,1646,0
20230829,123800,104467607,1646,1646,1646,1646,5
20230829,123700,104459377,1642,1642,1642,1642,50
20230829,123600,104377277,1645,1645,1645,1645,0
20230829,123500,104377277,1645,1645,1645,1645,0
20230829,123400,104377277,1645,1645,1645,1645,0
20230829,123300,104377277,1645,1645,1645,1645,0
20230829,123200,104377277,1645,1645,1645,1645,1
20230829,123100,104375632,1645,1645,1645,1645,0
20230829,123000,104375632,1645,1645,1645,1645,0
20230829,122900,104375632,1645,1645,1645,1645,0
20230829,122800,104375632,1645,1645,1645,1645,0
20230829,122700,104375632,1645,1645,1645,1645,0
20230829,122600,104375632,1645,1645,1645,1645,0
20230829,122500,104375632,1645,1645,1645,1645,906
20230829,122400,102885262,1645,1645,1645,1645,0
20230829,122300,102885262,1645,1645,1645,1645,0
20230829,122200,102885262,1645,1645,1645,1645,500
20230829,122100,102062762,1640,1640,1640,1640,0
20230829,122000,102062762,1640,1640,1640,1640,0
20230829,121900,102062762,1640,1640,1640,1640,0
20230829,121800,102062762,1640,1640,1640,1640,0
20230829,121700,102062762,1640,1640,1640,1640,0
20230829,121600,102062762,1640,1640,1640,1640,0
20230829,121500,102062762,1640,1640,1640,1640,0
20230829,121400,102062762,1640,1640,1640,1640,237
20230829,121300,101674082,1641,1641,1641,1641,0
20230829,121200,101674082,1641,1641,1641,1641,1
20230829,121100,101672441,1641,1641,1641,1641,0
20230829,121000,101672441,1641,1641,1641,1641,0
20230829,120900,101672441,1641,1641,1641,1641,1
20230829,120800,101670800,1641,1641,1641,1641,0
20230829,120700,101670800,1641,1641,1641,1641,0
20230829,120600,101670800,1641,1641,1641,1641,1000
20230829,120500,100029800,1641,1641,1641,1641,0
20230829,120400,100029800,1641,1641,1641,1641,0
20230829,120300,100029800,1641,1641,1641,1641,5
20230829,120200,100021595,1641,1641,1641,1641,290
20230829,120100,99545705,1650,1650,1650,1650,0
20230829,120000,99545705,1650,1650,1650,1650,0
20230829,115900,99545705,1650,1650,1650,1650,0
20230829,115800,99545705,1650,1644,1650,1644,30
20230829,115700,99496242,1639,1641,1641,1639,24
20230829,115600,99456870,1638,1638,1638,1638,0
20230829,115500,99456870,1638,1638,1638,1638,0
20230829,115400,99456870,1638,1638,1638,1638,0
20230829,115300,99456870,1638,1638,1638,1638,0
20230829,115200,99456870,1638,1638,1638,1638,494
20230829,115100,98647698,1638,1638,1638,1638,0
20230829,115000,98647698,1638,1638,1638,1638,0
20230829,114900,98647698,1638,1638,1638,1638,0
20230829,114800,98647698,1638,1638,1638,1638,0
20230829,114700,98647698,1638,1638,1638,1638,2
20230829,114600,98644422,1640,1640,1640,1640,0
20230829,114500,98644422,1640,1640,1640,1640,0
20230829,114400,98644422,1640,1640,1640,1640,0
20230829,114300,98644422,1640,1640,1640,1640,0
20230829,114200,98644422,1640,1640,1640,1640,380
20230829,114100,98021222,1649,1649,1649,1649,0
20230829,114000,98021222,1649,1649,1649,1649,0
20230829,113900,98021222,1649,1649,1649,1649,0
20230829,113800,98021222,1649,1649,1649,1649,0
20230829,113700,98021222,1649,1649,1649,1649,0
20230829,113600,98021222,1649,1647,1649,1647,468
20230829,113500,97249681,1648,1648,1648,1648,0
20230829,113400,97249681,1648,1648,1648,1648,10
20230829,113300,97233201,1649,1649,1649,1649,20
20230829,113200,97200221,1649,1649,1649,1649,0
20230829,113100,97200221,1649,1649,1649,1649,0
20230829,113000,97200221,1649,1649,1649,1649,0
20230829,112900,97200221,1649,1649,1649,1649,0
20230829,112800,97200221,1649,1649,1649,1649,2
20230829,112700,97196923,1650,1650,1650,1650,20
20230829,112600,97163923,1650,1650,1650,1650,0
20230829,112500,97163923,1650,1650,1650,1650,200
20230829,112400,96833923,1653,1653,1653,1653,0
20230829,112300,96833923,1653,1639,1653,1639,2
20230829,112200,96830631,1639,1639,1639,1639,0
20230829,112100,96830631,1639,1639,1639,1639,0
20230829,112000,96830631,1639,1639,1639,1639,1
20230829,111900,96828992,1638,1645,1645,1638,700
20230829,111800,95679427,1641,1641,1641,1641,0
20230829,111700,95679427,1641,1641,1641,1641,0
20230829,111600,95679427,1641,1641,1641,1641,0
20230829,111500,95679427,1641,1641,1641,1641,0
20230829,111400,95679427,1641,1646,1646,1641,271
20230829,111300,95234322,1646,1646,1646,1646,269
20230829,111200,94791548,1646,1655,1656,1646,307
20230829,111100,94285227,1656,1655,1656,1655,42
20230829,111000,94215678,1647,1647,1647,1647,0
20230829,110900,94215678,1647,1647,1647,1647,0
20230829,110800,94215678,1647,1647,1647,1647,100
20230829,110700,94050978,1647,1647,1647,1647,330
20230829,110600,93507468,1658,1658,1658,1658,0
20230829,110500,93507468,1658,1657,1658,1657,10
20230829,110400,93490897,1647,1656,1657,1647,996
20230829,110300,91843757,1656,1643,1656,1643,21
20230829,110200,91809241,1658,1650,1658,1650,1114
20230829,110100,89969617,1650,1649,1650,1649,210
20230829,110000,89623326,1649,1649,1649,1649,30
20230829,105900,89573856,1649,1643,1649,1643,1030
20230829,105800,87880062,1643,1643,1643,1643,20
20230829,105700,87847202,1643,1643,1643,1643,1
20230829,105600,87845559,1643,1643,1643,1643,0
20230829,105500,87845559,1643,1643,1643,1643,0
20230829,105400,87845559,1643,1643,1643,1643,1
20230829,105300,87843916,1643,1643,1643,1643,0
20230829,105200,87843916,1643,1643,1643,1643,0
20230829,105100,87843916,1643,1643,1643,1643,18
20230829,105000,87814342,1643,1643,1643,1643,0
20230829,104900,87814342,1643,1643,1643,1643,299
20230829,104800,87323085,1643,1643,1643,1643,0
20230829,104700,87323085,1643,1643,1643,1643,692
20230829,104600,86186129,1635,1636,1636,1635,140
20230829,104500,85957227,1635,1635,1635,1635,101
20230829,104400,85792092,1635,1635,1635,1635,0
20230829,104300,85792092,1635,1635,1635,1635,0
20230829,104200,85792092,1635,1635,1635,1635,400
20230829,104100,85138092,1637,1637,1637,1637,485
20230829,104000,84344147,1637,1637,1637,1637,0
20230829,103900,84344147,1637,1637,1637,1637,0
20230829,103800,84344147,1637,1637,1637,1637,0
20230829,103700,84344147,1637,1637,1637,1637,0
20230829,103600,84344147,1637,1637,1637,1637,0
20230829,103500,84344147,1637,1637,1637,1637,0
20230829,103400,84344147,1637,1637,1637,1637,341
20230829,103300,83785930,1637,1637,1637,1637,110
20230829,103200,83605860,1637,1637,1637,1637,0
20230829,103100,83605860,1637,1637,1637,1637,0
20230829,103000,83605860,1637,1637,1637,1637,0
20230829,102900,83605860,1637,1637,1637,1637,0
20230829,102800,83605860,1637,1637,1637,1637,24
20230829,102700,83566572,1637,1637,1637,1637,19
20230829,102600,83535469,1637,1637,1637,1637,259
20230829,102500,83111486,1637,1637,1637,1637,262
20230829,102400,82682592,1641,1641,1641,1641,30
20230829,102300,82633362,1645,1644,1645,1644,32
20230829,102200,82580751,1645,1645,1645,1645,0
20230829,102100,82580751,1645,1645,1645,1645,0
20230829,102000,82580751,1645,1645,1645,1645,1
20230829,101900,82579106,1645,1645,1645,1645,0
20230829,101800,82579106,1645,1644,1645,1638,795
20230829,101700,81272530,1642,1641,1642,1641,19
20230829,101600,81241341,1638,1637,1638,1637,75
20230829,101500,81118557,1635,1635,1635,1635,90
20230829,101400,80971407,1635,1644,1644,1635,54
20230829,101300,80883099,1645,1645,1645,1645,0
20230829,101200,80883099,1645,1646,1646,1645,366
20230829,101100,80280963,1659,1659,1659,1659,0
20230829,101000,80280963,1659,1658,1659,1658,100
20230829,100900,80115107,1658,1658,1658,1658,0
20230829,100800,80115107,1658,1657,1658,1657,160
20230829,100700,79849839,1646,1646,1646,1646,48
20230829,100600,79770831,1659,1658,1659,1658,88
20230829,100500,79624889,1658,1650,1658,1650,245
20230829,100400,79219538,1647,1632,1647,1632,8
20230829,100300,79206407,1615,1649,1649,1615,5000
20230829,100200,71038391,1650,1650,1650,1650,81
20230829,100100,70904741,1650,1650,1650,1650,2765
20230829,100000,66342491,1649,1649,1649,1649,79
20230829,095900,66212220,1649,1649,1649,1649,0
20230829,095800,66212220,1649,1649,1649,1649,0
20230829,095700,66212220,1649,1650,1650,1649,6
20230829,095600,66202323,1650,1650,1650,1650,304
20230829,095500,65700723,1650,1650,1650,1650,0
20230829,095400,65700723,1650,1645,1650,1645,61
20230829,095300,65600373,1645,1645,1645,1645,70
20230829,095200,65485223,1645,1650,1650,1645,479
20230829,095100,64696353,1650,1650,1650,1650,50
20230829,095000,64613853,1650,1650,1650,1650,0
20230829,094900,64613853,1650,1654,1654,1650,3592
20230829,094800,58686707,1656,1655,1656,1655,243
20230829,094700,58284512,1660,1660,1660,1660,0
20230829,094600,58284512,1660,1660,1660,1660,10
20230829,094500,58267912,1660,1655,1661,1655,31
20230829,094400,58216512,1661,1661,1661,1661,10
20230829,094300,58199902,1660,1660,1660,1660,301
20230829,094200,57700242,1660,1658,1660,1658,51
20230829,094100,57615613,1662,1662,1662,1662,50
20230829,094000,57532513,1664,1665,1665,1664,805
20230829,093900,56192198,1665,1656,1668,1656,1522
20230829,093800,53659537,1655,1651,1655,1651,597
20230829,093700,52672766,1654,1650,1654,1650,8081
20230829,093600,39321650,1650,1648,1650,1648,457
20230829,093500,38568311,1648,1641,1648,1641,610
20230829,093400,37565131,1648,1648,1648,1648,25
20230829,093300,37523931,1648,1648,1648,1648,500
20230829,093200,36699931,1643,1643,1643,1643,267
20230829,093100,36261250,1642,1642,1642,1642,121
20230829,093000,36062568,1642,1642,1642,1642,100
20230829,092900,35898368,1642,1645,1645,1642,1000
20230829,092800,34256365,1649,1649,1649,1649,0
20230829,092700,34256365,1649,1651,1651,1649,1172
20230829,092600,32322563,1651,1650,1651,1650,3603
20230829,092500,26376982,1649,1646,1650,1646,858
20230829,092400,24963117,1647,1647,1647,1647,97
20230829,092300,24803358,1650,1650,1650,1650,500
20230829,092200,23978358,1650,1647,1650,1647,2379
20230829,092100,20055367,1647,1646,1647,1646,487
20230829,092000,19253279,1647,1646,1647,1646,1048
20230829,091900,17527746,1645,1641,1645,1641,1167
20230829,091800,15609020,1641,1641,1641,1641,210
20230829,091700,15264410,1641,1641,1641,1641,50
20230829,091600,15182360,1641,1641,1641,1634,57
20230829,091500,15088963,1640,1631,1640,1631,10
20230829,091400,15072608,1640,1641,1641,1640,725
20230829,091300,13883216,1641,1644,1644,1641,272
20230829,091200,13436228,1645,1640,1645,1640,2664
20230829,091100,9055272,1639,1632,1639,1632,3176
20230829,091000,3859895,1631,1630,1634,1630,635
20230829,090900,2824346,1634,1631,1634,1630,291
20230829,090800,2349769,1630,1631,1631,1630,122
20230829,090700,2150791,1623,1630,1630,1623,22
20230829,090600,2114938,1630,1630,1630,1630,5
20230829,090500,2106788,1630,1630,1630,1630,0
20230829,090400,2106788,1630,1630,1630,1630,301
20230829,090300,1616158,1620,1620,1620,1620,0
20230829,090200,1616158,1620,1620,1620,1620,0
20230829,090100,1616158,1620,1625,1629,1620,102
20230829,090000,1450852,1623,1619,1623,1619,896