stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185600,612277021,1662,1662,1662,1662,10137
20230810,185500,612277021,1662,1662,1662,1662,0
20230810,185400,612277021,1662,1662,1662,1662,0
20230810,185300,612277021,1662,1662,1662,1662,0
20230810,185200,612277021,1662,1662,1662,1662,0
20230810,185100,612277021,1662,1662,1662,1662,0
20230810,185000,612277021,1662,1662,1662,1662,0
20230810,184900,612277021,1662,1662,1662,1662,0
20230810,184800,612277021,1662,1662,1662,1662,0
20230810,184700,612277021,1662,1662,1662,1662,0
20230810,184600,612277021,1662,1662,1662,1662,0
20230810,184500,612277021,1662,1662,1662,1662,0
20230810,184400,612277021,1662,1662,1662,1662,0
20230810,184300,612277021,1662,1662,1662,1662,0
20230810,184200,612277021,1662,1662,1662,1662,0
20230810,184100,612277021,1662,1662,1662,1662,0
20230810,184000,612277021,1662,1662,1662,1662,0
20230810,183900,612277021,1662,1662,1662,1662,0
20230810,183800,612277021,1662,1662,1662,1662,0
20230810,183700,612277021,1662,1662,1662,1662,0
20230810,183600,612277021,1662,1662,1662,1662,0
20230810,183500,612277021,1662,1662,1662,1662,0
20230810,183400,612277021,1662,1662,1662,1662,0
20230810,183300,612277021,1662,1662,1662,1662,0
20230810,183200,612277021,1662,1662,1662,1662,0
20230810,183100,612277021,1662,1662,1662,1662,0
20230810,183000,612277021,1662,1662,1662,1662,0
20230810,182900,612277021,1662,1662,1662,1662,0
20230810,182800,612277021,1662,1662,1662,1662,0
20230810,182700,612277021,1662,1662,1662,1662,0
20230810,182600,612277021,1662,1662,1662,1662,10137
20230810,182500,612277021,1662,1662,1662,1662,0
20230810,182400,612277021,1662,1662,1662,1662,0
20230810,182300,612277021,1662,1662,1662,1662,0
20230810,182200,612277021,1662,1662,1662,1662,0
20230810,182100,612277021,1662,1662,1662,1662,0
20230810,182000,612277021,1662,1662,1662,1662,0
20230810,181900,612277021,1662,1662,1662,1662,0
20230810,181800,612277021,1662,1662,1662,1662,0
20230810,181700,612277021,1662,1662,1662,1662,0
20230810,181600,612277021,1662,1662,1662,1662,0
20230810,181500,612277021,1662,1662,1662,1662,0
20230810,181400,612277021,1662,1662,1662,1662,0
20230810,181300,612277021,1662,1662,1662,1662,0
20230810,181200,612277021,1662,1662,1662,1662,0
20230810,181100,612277021,1662,1662,1662,1662,0
20230810,181000,612277021,1662,1662,1662,1662,0
20230810,180900,612277021,1662,1662,1662,1662,0
20230810,180800,612277021,1662,1662,1662,1662,0
20230810,180700,612277021,1662,1662,1662,1662,0
20230810,180600,612277021,1662,1662,1662,1662,0
20230810,180500,612277021,1662,1662,1662,1662,0
20230810,180400,612277021,1662,1662,1662,1662,0
20230810,180300,612277021,1662,1662,1662,1662,0
20230810,180200,612277021,1662,1662,1662,1662,0
20230810,180100,612277021,1662,1662,1662,1662,0
20230810,180000,612277021,1662,1662,1662,1662,0
20230810,175900,612277021,1662,1662,1662,1662,0
20230810,175800,612277021,1662,1662,1662,1662,0
20230810,175700,612277021,1662,1662,1662,1662,0
20230810,175600,612277021,1662,1662,1662,1662,10137
20230810,175500,612277021,1662,1662,1662,1662,0
20230810,175400,612277021,1662,1662,1662,1662,0
20230810,175300,612277021,1662,1662,1662,1662,0
20230810,175200,612277021,1662,1662,1662,1662,0
20230810,175100,612277021,1662,1662,1662,1662,0
20230810,175000,612277021,1662,1662,1662,1662,0
20230810,174900,612277021,1662,1662,1662,1662,0
20230810,174800,612277021,1662,1662,1662,1662,0
20230810,174700,612277021,1662,1662,1662,1662,0
20230810,174600,612277021,1662,1662,1662,1662,0
20230810,174500,612277021,1662,1662,1662,1662,0
20230810,174400,612277021,1662,1662,1662,1662,0
20230810,174300,612277021,1662,1662,1662,1662,0
20230810,174200,612277021,1662,1662,1662,1662,0
20230810,174100,612277021,1662,1662,1662,1662,0
20230810,174000,612277021,1662,1662,1662,1662,0
20230810,173900,612277021,1662,1662,1662,1662,0
20230810,173800,612277021,1662,1662,1662,1662,0
20230810,173700,612277021,1662,1662,1662,1662,0
20230810,173600,612277021,1662,1662,1662,1662,0
20230810,173500,612277021,1662,1662,1662,1662,0
20230810,173400,612277021,1662,1662,1662,1662,0
20230810,173300,612277021,1662,1662,1662,1662,0
20230810,173200,612277021,1662,1662,1662,1662,0
20230810,173100,612277021,1662,1662,1662,1662,0
20230810,173000,612277021,1662,1662,1662,1662,0
20230810,172900,612277021,1662,1662,1662,1662,0
20230810,172800,612277021,1662,1662,1662,1662,0
20230810,172700,612277021,1662,1662,1662,1662,0
20230810,172600,612277021,1662,1662,1662,1662,10137
20230810,172500,612277021,1662,1662,1662,1662,0
20230810,172400,612277021,1662,1662,1662,1662,0
20230810,172300,612277021,1662,1662,1662,1662,0
20230810,172200,612277021,1662,1662,1662,1662,0
20230810,172100,612277021,1662,1662,1662,1662,0
20230810,172000,612277021,1662,1662,1662,1662,0
20230810,171900,612277021,1662,1662,1662,1662,0
20230810,171800,612277021,1662,1662,1662,1662,0
20230810,171700,612277021,1662,1662,1662,1662,0
20230810,171600,612277021,1662,1662,1662,1662,0
20230810,171500,612277021,1662,1662,1662,1662,0
20230810,171400,612277021,1662,1662,1662,1662,0
20230810,171300,612277021,1662,1662,1662,1662,0
20230810,171200,612277021,1662,1662,1662,1662,0
20230810,171100,612277021,1662,1662,1662,1662,0
20230810,171000,612277021,1662,1662,1662,1662,0
20230810,170900,612277021,1662,1662,1662,1662,0
20230810,170800,612277021,1662,1662,1662,1662,0
20230810,170700,612277021,1662,1662,1662,1662,0
20230810,170600,612277021,1662,1662,1662,1662,0
20230810,170500,612277021,1662,1662,1662,1662,0
20230810,170400,612277021,1662,1662,1662,1662,0
20230810,170300,612277021,1662,1662,1662,1662,0
20230810,170200,612277021,1662,1662,1662,1662,0
20230810,170100,612277021,1662,1662,1662,1662,0
20230810,170000,612277021,1662,1662,1662,1662,0
20230810,165900,612277021,1662,1662,1662,1662,0
20230810,165800,612277021,1662,1662,1662,1662,0
20230810,165700,612277021,1662,1662,1662,1662,0
20230810,165600,612277021,1662,1662,1662,1662,10137
20230810,165500,612277021,1662,1662,1662,1662,0
20230810,165400,612277021,1662,1662,1662,1662,0
20230810,165300,612277021,1662,1662,1662,1662,0
20230810,165200,612277021,1662,1662,1662,1662,0
20230810,165100,612277021,1662,1662,1662,1662,0
20230810,165000,612277021,1662,1662,1662,1662,0
20230810,164900,612277021,1662,1662,1662,1662,0
20230810,164800,612277021,1662,1662,1662,1662,0
20230810,164700,612277021,1662,1662,1662,1662,0
20230810,164600,612277021,1662,1662,1662,1662,0
20230810,164500,612277021,1662,1662,1662,1662,0
20230810,164400,612277021,1662,1662,1662,1662,0
20230810,164300,612277021,1662,1662,1662,1662,0
20230810,164200,612277021,1662,1662,1662,1662,0
20230810,164100,612277021,1662,1662,1662,1662,0
20230810,164000,612277021,1662,1662,1662,1662,0
20230810,163900,612277021,1662,1662,1662,1662,0
20230810,163800,612277021,1662,1662,1662,1662,0
20230810,163700,612277021,1662,1662,1662,1662,0
20230810,163600,612277021,1662,1662,1662,1662,0
20230810,163500,612277021,1662,1662,1662,1662,0
20230810,163400,612277021,1662,1662,1662,1662,0
20230810,163300,612277021,1662,1662,1662,1662,0
20230810,163200,612277021,1662,1662,1662,1662,0
20230810,163100,612277021,1662,1662,1662,1662,0
20230810,163000,612277021,1662,1662,1662,1662,0
20230810,162900,612277021,1662,1662,1662,1662,0
20230810,162800,612277021,1662,1662,1662,1662,0
20230810,162700,612277021,1662,1662,1662,1662,0
20230810,162600,612277021,1662,1662,1662,1662,10137
20230810,162500,612277021,1662,1662,1662,1662,0
20230810,162400,612277021,1662,1662,1662,1662,0
20230810,162300,612277021,1662,1662,1662,1662,0
20230810,162200,612277021,1662,1662,1662,1662,0
20230810,162100,612277021,1662,1662,1662,1662,0
20230810,162000,612277021,1662,1662,1662,1662,0
20230810,161900,612277021,1662,1662,1662,1662,0
20230810,161800,612277021,1662,1662,1662,1662,0
20230810,161700,612277021,1662,1662,1662,1662,0
20230810,161600,612277021,1662,1662,1662,1662,0
20230810,161500,612277021,1662,1662,1662,1662,0
20230810,161400,612277021,1662,1662,1662,1662,0
20230810,161300,612277021,1662,1662,1662,1662,0
20230810,161200,612277021,1662,1662,1662,1662,0
20230810,161100,612277021,1662,1662,1662,1662,0
20230810,161000,612277021,1662,1662,1662,1662,0
20230810,160900,612277021,1662,1662,1662,1662,0
20230810,160800,612277021,1662,1662,1662,1662,0
20230810,160700,612277021,1662,1662,1662,1662,0
20230810,160600,612277021,1662,1662,1662,1662,0
20230810,160500,612277021,1662,1662,1662,1662,0
20230810,160400,612277021,1662,1662,1662,1662,0
20230810,160300,612277021,1662,1662,1662,1662,0
20230810,160200,612277021,1662,1662,1662,1662,0
20230810,160100,612277021,1662,1662,1662,1662,0
20230810,160000,612277021,1662,1662,1662,1662,0
20230810,155900,612277021,1662,1662,1662,1662,0
20230810,155800,612277021,1662,1662,1662,1662,0
20230810,155700,612277021,1662,1662,1662,1662,0
20230810,155600,612277021,1662,1662,1662,1662,10137
20230810,155500,612277021,1662,1662,1662,1662,0
20230810,155400,612277021,1662,1662,1662,1662,0
20230810,155300,612277021,1662,1662,1662,1662,0
20230810,155200,612277021,1662,1662,1662,1662,0
20230810,155100,612277021,1662,1662,1662,1662,0
20230810,155000,612277021,1662,1662,1662,1662,0
20230810,154900,612277021,1662,1662,1662,1662,0
20230810,154800,612277021,1662,1662,1662,1662,0
20230810,154700,612277021,1662,1662,1662,1662,0
20230810,154600,612277021,1662,1662,1662,1662,0
20230810,154500,612277021,1662,1662,1662,1662,0
20230810,154400,612277021,1662,1662,1662,1662,0
20230810,154300,612277021,1662,1662,1662,1662,0
20230810,154200,612277021,1662,1662,1662,1662,0
20230810,154100,612277021,1662,1662,1662,1662,0
20230810,154000,612277021,1662,1662,1662,1662,0
20230810,153900,612277021,1662,1662,1662,1662,0
20230810,153800,612277021,1662,1662,1662,1662,0
20230810,153700,612277021,1662,1662,1662,1662,0
20230810,153600,612277021,1662,1662,1662,1662,0
20230810,153500,612277021,1662,1662,1662,1662,0
20230810,153400,612277021,1662,1662,1662,1662,0
20230810,153300,612277021,1662,1662,1662,1662,0
20230810,153200,612277021,1662,1662,1662,1662,0
20230810,153100,612277021,1662,1662,1662,1662,0
20230810,153000,612277021,1662,1662,1662,1662,10137
20230810,152900,595429327,1672,1672,1672,1672,0
20230810,152800,595429327,1672,1672,1672,1672,0
20230810,152700,595429327,1672,1672,1672,1672,0
20230810,152600,595429327,1672,1672,1672,1672,0
20230810,152500,595429327,1672,1672,1672,1672,0
20230810,152400,595429327,1672,1672,1672,1672,0
20230810,152300,595429327,1672,1672,1672,1672,0
20230810,152200,595429327,1672,1672,1672,1672,0
20230810,152100,595429327,1672,1672,1672,1672,0
20230810,152000,595429327,1672,1672,1672,1672,0
20230810,151900,595429327,1672,1666,1672,1666,4418
20230810,151800,588064973,1666,1666,1667,1666,843
20230810,151700,586660435,1666,1667,1667,1666,6738
20230810,151600,575428255,1666,1666,1666,1666,14
20230810,151500,575404931,1667,1667,1667,1666,4
20230810,151400,575398264,1667,1666,1667,1666,260
20230810,151300,574964894,1667,1667,1667,1667,151
20230810,151200,574713177,1667,1667,1667,1667,100
20230810,151100,574546477,1668,1668,1668,1668,1
20230810,151000,574544809,1668,1668,1668,1668,0
20230810,150900,574544809,1668,1669,1669,1667,3282
20230810,150800,569070430,1668,1668,1668,1668,0
20230810,150700,569070430,1668,1668,1668,1668,3979
20230810,150600,562433458,1668,1668,1668,1668,688
20230810,150500,561285874,1669,1669,1669,1669,503
20230810,150400,560446367,1668,1669,1669,1668,1015
20230810,150300,558753112,1669,1670,1670,1669,522
20230810,150200,557881877,1670,1670,1670,1670,0
20230810,150100,557881877,1670,1670,1670,1670,437
20230810,150000,557152087,1670,1669,1670,1669,3754
20230810,145900,550886658,1669,1669,1669,1669,144
20230810,145800,550646322,1669,1669,1669,1669,1000
20230810,145700,548977322,1669,1669,1669,1669,1116
20230810,145600,547114718,1668,1668,1668,1668,0
20230810,145500,547114718,1668,1670,1670,1668,1289
20230810,145400,544962500,1671,1671,1671,1671,15
20230810,145300,544937435,1671,1671,1671,1671,3205
20230810,145200,539581880,1671,1671,1671,1671,0
20230810,145100,539581880,1671,1671,1671,1671,0
20230810,145000,539581880,1671,1671,1671,1671,56
20230810,144900,539488304,1672,1672,1672,1672,14
20230810,144800,539464896,1673,1673,1673,1673,0
20230810,144700,539464896,1673,1673,1673,1673,125
20230810,144600,539255771,1674,1673,1674,1673,338
20230810,144500,538690259,1674,1673,1674,1673,4368
20230810,144400,531381694,1674,1673,1674,1672,2948
20230810,144300,526449791,1673,1673,1673,1673,0
20230810,144200,526449791,1673,1673,1673,1673,0
20230810,144100,526449791,1673,1673,1673,1673,0
20230810,144000,526449791,1673,1673,1673,1673,48
20230810,143900,526369487,1673,1673,1673,1673,7
20230810,143800,526357776,1672,1672,1672,1672,0
20230810,143700,526357776,1672,1672,1672,1672,0
20230810,143600,526357776,1672,1672,1672,1672,20
20230810,143500,526324336,1670,1670,1670,1670,0
20230810,143400,526324336,1670,1670,1670,1670,0
20230810,143300,526324336,1670,1671,1671,1670,3984
20230810,143200,519668403,1671,1671,1671,1671,0
20230810,143100,519668403,1671,1671,1671,1671,40
20230810,143000,519601563,1671,1673,1673,1671,1093
20230810,142900,517774033,1673,1674,1674,1673,1123
20230810,142800,515895084,1674,1673,1674,1673,980
20230810,142700,514255535,1674,1674,1674,1673,471
20230810,142600,513467172,1675,1675,1675,1674,228
20230810,142500,513085277,1676,1676,1676,1676,85
20230810,142400,512942817,1676,1675,1676,1675,2267
20230810,142300,509145492,1675,1675,1675,1675,1178
20230810,142200,507172342,1674,1674,1674,1674,166
20230810,142100,506894458,1672,1672,1672,1672,502
20230810,142000,506055114,1672,1674,1674,1672,21
20230810,141900,506019996,1672,1672,1672,1672,0
20230810,141800,506019996,1672,1672,1672,1672,104
20230810,141700,505846108,1672,1672,1672,1672,0
20230810,141600,505846108,1672,1672,1672,1672,351
20230810,141500,505259236,1674,1673,1674,1672,168
20230810,141400,504978172,1673,1673,1673,1673,1
20230810,141300,504976499,1674,1674,1674,1674,0
20230810,141200,504976499,1674,1674,1674,1674,30
20230810,141100,504926279,1675,1674,1675,1674,101
20230810,141000,504757204,1674,1674,1674,1674,0
20230810,140900,504757204,1674,1674,1674,1674,1000
20230810,140800,503083204,1674,1674,1674,1674,50
20230810,140700,502999504,1673,1673,1673,1673,0
20230810,140600,502999504,1673,1673,1673,1673,0
20230810,140500,502999504,1673,1673,1673,1673,0
20230810,140400,502999504,1673,1672,1673,1672,171
20230810,140300,502713586,1672,1672,1672,1672,502
20230810,140200,501874242,1672,1672,1672,1672,2
20230810,140100,501870898,1672,1672,1672,1672,1246
20230810,140000,499787586,1672,1672,1672,1672,1
20230810,135900,499785914,1672,1672,1672,1672,0
20230810,135800,499785914,1672,1672,1672,1672,0
20230810,135700,499785914,1672,1672,1672,1672,0
20230810,135600,499785914,1672,1672,1672,1672,0
20230810,135500,499785914,1672,1672,1672,1672,11
20230810,135400,499767522,1671,1672,1672,1671,501
20230810,135300,498930350,1669,1671,1672,1669,1802
20230810,135200,495920739,1671,1670,1671,1670,102
20230810,135100,495750397,1671,1671,1671,1671,1
20230810,135000,495748726,1669,1671,1671,1669,102
20230810,134900,495578286,1669,1669,1669,1669,0
20230810,134800,495578286,1669,1669,1669,1669,51
20230810,134700,495493167,1669,1669,1669,1669,0
20230810,134600,495493167,1669,1667,1672,1667,3904
20230810,134500,488979648,1667,1663,1667,1663,1627
20230810,134400,486270907,1663,1664,1664,1663,903
20230810,134300,484768645,1666,1666,1666,1666,0
20230810,134200,484768645,1666,1666,1666,1666,0
20230810,134100,484768645,1666,1665,1666,1665,407
20230810,134000,484090593,1666,1666,1666,1666,1
20230810,133900,484088927,1665,1666,1666,1665,223
20230810,133800,483717567,1666,1666,1666,1666,0
20230810,133700,483717567,1666,1666,1666,1666,27
20230810,133600,483672585,1665,1665,1665,1665,168
20230810,133500,483392865,1665,1665,1665,1665,0
20230810,133400,483392865,1665,1665,1665,1665,0
20230810,133300,483392865,1665,1665,1665,1664,898
20230810,133200,481898580,1665,1665,1665,1665,4
20230810,133100,481891920,1665,1665,1665,1664,660
20230810,133000,480793215,1665,1665,1665,1665,1529
20230810,132900,478247430,1665,1665,1665,1665,0
20230810,132800,478247430,1665,1665,1665,1665,1
20230810,132700,478245765,1665,1665,1665,1665,2
20230810,132600,478242435,1665,1666,1666,1664,804
20230810,132500,476904574,1665,1666,1666,1665,125
20230810,132400,476696349,1666,1666,1666,1666,0
20230810,132300,476696349,1666,1666,1666,1666,25
20230810,132200,476654699,1666,1666,1666,1666,8
20230810,132100,476641371,1666,1666,1666,1666,0
20230810,132000,476641371,1666,1666,1666,1666,2
20230810,131900,476638039,1667,1667,1667,1667,21
20230810,131800,476603032,1667,1667,1667,1667,0
20230810,131700,476603032,1667,1667,1667,1667,0
20230810,131600,476603032,1667,1667,1667,1667,1
20230810,131500,476601365,1667,1667,1667,1667,0
20230810,131400,476601365,1667,1667,1667,1667,0
20230810,131300,476601365,1667,1667,1667,1667,1
20230810,131200,476599698,1661,1661,1661,1661,0
20230810,131100,476599698,1661,1661,1661,1661,100
20230810,131000,476433598,1661,1661,1661,1660,658
20230810,130900,475341253,1661,1661,1661,1661,800
20230810,130800,474012453,1667,1662,1667,1661,741
20230810,130700,472781573,1661,1661,1661,1661,1000
20230810,130600,471120573,1661,1665,1665,1661,1000
20230810,130500,469457138,1664,1664,1664,1664,0
20230810,130400,469457138,1664,1664,1664,1664,440
20230810,130300,468724978,1658,1658,1658,1658,0
20230810,130200,468724978,1658,1668,1668,1658,18703
20230810,130100,437635229,1669,1669,1669,1669,1
20230810,130000,437633560,1669,1669,1669,1669,210
20230810,125900,437283070,1669,1669,1669,1669,0
20230810,125800,437283070,1669,1669,1669,1669,22
20230810,125700,437246352,1669,1669,1669,1669,268
20230810,125600,436799060,1670,1672,1672,1670,42
20230810,125500,436728916,1672,1672,1672,1672,0
20230810,125400,436728916,1672,1672,1672,1672,0
20230810,125300,436728916,1672,1672,1672,1672,2
20230810,125200,436725572,1672,1672,1672,1672,1237
20230810,125100,434657308,1672,1672,1672,1672,1200
20230810,125000,432650908,1672,1674,1674,1666,4120
20230810,124900,425765829,1674,1674,1674,1674,2
20230810,124800,425762481,1667,1668,1668,1667,830
20230810,124700,424378141,1670,1673,1673,1670,181
20230810,124600,424075725,1672,1672,1672,1672,709
20230810,124500,422890277,1674,1672,1674,1672,492
20230810,124400,422067651,1672,1669,1672,1668,4271
20230810,124300,414938865,1671,1671,1671,1671,425
20230810,124200,414228690,1669,1669,1669,1669,1
20230810,124100,414227021,1668,1668,1668,1668,0
20230810,124000,414227021,1668,1668,1668,1668,0
20230810,123900,414227021,1668,1668,1668,1668,0
20230810,123800,414227021,1668,1668,1668,1668,1290
20230810,123700,412075301,1670,1670,1670,1670,598
20230810,123600,411076641,1670,1670,1670,1670,1
20230810,123500,411074971,1668,1668,1668,1668,954
20230810,123400,409483699,1669,1669,1669,1669,0
20230810,123300,409483699,1669,1669,1669,1669,0
20230810,123200,409483699,1669,1669,1669,1669,1
20230810,123100,409482030,1668,1668,1668,1668,115
20230810,123000,409290210,1665,1665,1668,1665,2419
20230810,122900,405258168,1664,1664,1664,1664,18
20230810,122800,405228216,1665,1662,1665,1662,2162
20230810,122700,401629941,1665,1665,1665,1665,150
20230810,122600,401380191,1670,1670,1670,1670,1
20230810,122500,401378521,1664,1664,1664,1664,1438
20230810,122400,398985689,1667,1667,1667,1667,281
20230810,122300,398517262,1663,1668,1668,1663,2388
20230810,122200,394543231,1668,1668,1668,1668,55
20230810,122100,394451491,1668,1668,1668,1668,28
20230810,122000,394404787,1669,1671,1671,1669,59
20230810,121900,394306256,1671,1670,1671,1670,2
20230810,121800,394302915,1669,1669,1669,1669,2000
20230810,121700,390964915,1672,1669,1672,1669,679
20230810,121600,389831661,1672,1672,1672,1672,0
20230810,121500,389831661,1672,1672,1672,1672,2
20230810,121400,389828317,1672,1672,1672,1672,20
20230810,121300,389794877,1672,1672,1672,1672,1360
20230810,121200,387520957,1672,1671,1672,1671,340
20230810,121100,386952777,1672,1669,1672,1669,8
20230810,121000,386939422,1672,1672,1672,1672,1
20230810,120900,386937750,1670,1671,1671,1670,686
20230810,120800,385792072,1673,1673,1673,1673,18
20230810,120700,385761958,1671,1671,1671,1671,195
20230810,120600,385436113,1671,1671,1671,1671,0
20230810,120500,385436113,1671,1672,1672,1671,1746
20230810,120400,382516805,1672,1672,1674,1672,5
20230810,120300,382508441,1672,1672,1672,1672,1816
20230810,120200,379472089,1675,1675,1675,1675,100
20230810,120100,379304589,1675,1675,1675,1675,5
20230810,120000,379296214,1675,1675,1675,1675,0
20230810,115900,379296214,1675,1674,1675,1671,150
20230810,115800,379045380,1672,1673,1674,1672,216
20230810,115700,378684122,1673,1673,1673,1673,685
20230810,115600,377538117,1675,1675,1675,1675,1
20230810,115500,377536442,1676,1676,1676,1673,271
20230810,115400,377082252,1676,1676,1676,1676,0
20230810,115300,377082252,1676,1676,1676,1676,0
20230810,115200,377082252,1676,1676,1676,1676,59
20230810,115100,376983368,1676,1676,1676,1676,20
20230810,115000,376949848,1676,1676,1676,1676,124
20230810,114900,376742024,1676,1674,1676,1674,513
20230810,114800,375883260,1678,1675,1678,1675,54
20230810,114700,375792723,1677,1677,1677,1677,6
20230810,114600,375782661,1677,1676,1677,1676,326
20230810,114500,375236021,1676,1675,1676,1674,165
20230810,114400,374959524,1675,1673,1676,1673,1061
20230810,114300,373182280,1670,1671,1671,1670,100
20230810,114200,373015240,1673,1674,1674,1673,1078
20230810,114100,371210738,1676,1675,1676,1675,1737
20230810,114000,368301262,1677,1677,1677,1677,0
20230810,113900,368301262,1677,1677,1677,1677,126
20230810,113800,368089960,1677,1674,1677,1674,1302
20230810,113700,365908023,1673,1671,1673,1671,2055
20230810,113600,362473132,1671,1671,1671,1671,559
20230810,113500,361539043,1671,1671,1671,1671,0
20230810,113400,361539043,1671,1671,1671,1671,1061
20230810,113300,359766112,1671,1671,1671,1671,0
20230810,113200,359766112,1671,1671,1671,1671,2
20230810,113100,359762770,1671,1671,1671,1671,0
20230810,113000,359762770,1671,1671,1671,1671,0
20230810,112900,359762770,1671,1671,1671,1671,586
20230810,112800,358783564,1671,1670,1671,1670,11
20230810,112700,358765193,1671,1671,1671,1671,0
20230810,112600,358765193,1671,1668,1671,1668,24
20230810,112500,358725158,1671,1671,1671,1671,105
20230810,112400,358549703,1671,1667,1671,1667,106
20230810,112300,358372997,1670,1670,1670,1670,530
20230810,112200,357487897,1667,1667,1667,1667,0
20230810,112100,357487897,1667,1667,1667,1667,235
20230810,112000,357096152,1670,1669,1670,1669,169
20230810,111900,356813991,1669,1669,1669,1669,175
20230810,111800,356521916,1669,1669,1669,1669,1
20230810,111700,356520247,1666,1666,1666,1666,3
20230810,111600,356515249,1666,1669,1669,1666,264
20230810,111500,356075260,1669,1667,1669,1667,1953
20230810,111400,352819449,1667,1667,1667,1667,0
20230810,111300,352819449,1667,1666,1667,1666,550
20230810,111200,351903099,1667,1667,1667,1667,5
20230810,111100,351894764,1667,1667,1667,1667,0
20230810,111000,351894764,1667,1666,1667,1666,2867
20230810,110900,347118333,1666,1666,1666,1666,601
20230810,110800,346117067,1665,1666,1666,1665,251
20230810,110700,345699151,1666,1666,1666,1666,30
20230810,110600,345649171,1666,1666,1666,1666,0
20230810,110500,345649171,1666,1666,1666,1666,0
20230810,110400,345649171,1666,1666,1666,1666,0
20230810,110300,345649171,1666,1666,1666,1666,0
20230810,110200,345649171,1666,1666,1666,1666,0
20230810,110100,345649171,1666,1665,1666,1665,1441
20230810,110000,343249596,1664,1662,1664,1662,6938
20230810,105900,331716076,1662,1662,1662,1662,405
20230810,105800,331042966,1662,1662,1662,1662,0
20230810,105700,331042966,1662,1662,1662,1662,0
20230810,105600,331042966,1662,1663,1663,1662,703
20230810,105500,329874537,1664,1664,1664,1664,0
20230810,105400,329874537,1664,1661,1664,1660,611
20230810,105300,328860108,1664,1664,1664,1664,6
20230810,105200,328850124,1664,1664,1664,1664,0
20230810,105100,328850124,1664,1660,1664,1660,611
20230810,105000,327835860,1664,1661,1664,1661,780
20230810,104900,326540130,1662,1662,1662,1662,20
20230810,104800,326506890,1664,1662,1664,1662,3282
20230810,104700,321051552,1662,1661,1662,1661,210
20230810,104600,320702732,1662,1662,1662,1662,0
20230810,104500,320702732,1662,1661,1662,1660,612
20230810,104400,319686746,1661,1660,1661,1660,46
20230810,104300,319610384,1660,1662,1662,1660,573
20230810,104200,318658202,1662,1660,1662,1655,640
20230810,104100,317596316,1656,1660,1660,1656,51
20230810,104000,317511776,1660,1660,1660,1660,0
20230810,103900,317511776,1660,1660,1660,1660,600
20230810,103800,316515776,1660,1660,1660,1655,253
20230810,103700,316095801,1660,1660,1660,1660,0
20230810,103600,316095801,1660,1660,1660,1654,9297
20230810,103500,300672002,1662,1662,1662,1662,3
20230810,103400,300667016,1664,1664,1664,1664,0
20230810,103300,300667016,1664,1664,1664,1664,38
20230810,103200,300603784,1664,1664,1664,1664,0
20230810,103100,300603784,1664,1663,1664,1663,8
20230810,103000,300590479,1658,1658,1658,1657,7
20230810,102900,300578878,1663,1657,1663,1657,3346
20230810,102800,295031144,1658,1659,1659,1658,4326
20230810,102700,287855456,1660,1662,1662,1660,221
20230810,102600,287488536,1663,1663,1663,1663,1
20230810,102500,287486873,1664,1665,1665,1664,205
20230810,102400,287145596,1666,1665,1666,1665,401
20230810,102300,286477730,1665,1665,1665,1665,0
20230810,102200,286477730,1665,1665,1665,1665,100
20230810,102100,286311230,1660,1666,1666,1660,6484
20230810,102000,275537871,1665,1665,1665,1665,497
20230810,101900,274710366,1665,1663,1665,1663,1010
20230810,101800,273030716,1663,1663,1663,1663,11
20230810,101700,273012423,1663,1663,1663,1663,2200
20230810,101600,269353823,1666,1665,1666,1665,351
20230810,101500,268769407,1665,1666,1666,1665,2218
20230810,101400,265076234,1666,1666,1666,1666,0
20230810,101300,265076234,1666,1662,1670,1661,3993
20230810,101200,258410083,1670,1670,1670,1670,0
20230810,101100,258410083,1670,1670,1670,1661,1812
20230810,101000,255394566,1671,1671,1671,1671,0
20230810,100900,255394566,1671,1663,1671,1663,164
20230810,100800,255121826,1663,1663,1663,1663,128
20230810,100700,254908962,1661,1661,1661,1661,2766
20230810,100600,250314636,1662,1663,1663,1661,2223
20230810,100500,246622010,1662,1668,1668,1662,2264
20230810,100400,242857104,1668,1670,1670,1668,151
20230810,100300,242605136,1670,1670,1670,1670,902
20230810,100200,241098796,1671,1671,1671,1671,5
20230810,100100,241090441,1671,1669,1671,1669,1567
20230810,100000,238474561,1670,1670,1670,1670,31
20230810,095900,238422791,1664,1664,1664,1664,1807
20230810,095800,235415943,1663,1664,1664,1663,51
20230810,095700,235331080,1664,1664,1664,1664,0
20230810,095600,235331080,1664,1664,1664,1664,0
20230810,095500,235331080,1664,1667,1667,1664,2183
20230810,095400,231697117,1670,1670,1671,1667,846
20230810,095300,230285487,1670,1671,1672,1670,1721
20230810,095200,227410935,1673,1672,1673,1672,2
20230810,095100,227407590,1671,1673,1673,1671,2229
20230810,095000,223682475,1673,1671,1673,1671,151
20230810,094900,223430152,1673,1672,1673,1672,4221
20230810,094800,216371421,1672,1672,1672,1670,621
20230810,094700,215333329,1672,1670,1672,1670,175
20230810,094600,215041077,1672,1672,1672,1672,5
20230810,094500,215032717,1673,1668,1673,1668,11
20230810,094400,215014343,1672,1673,1673,1668,4988
20230810,094300,206694309,1668,1668,1668,1668,25
20230810,094200,206652609,1662,1667,1667,1662,4001
20230810,094100,199982947,1667,1667,1667,1660,128
20230810,094000,199770103,1667,1661,1667,1661,11304
20230810,093900,180949497,1661,1666,1666,1661,3925
20230810,093800,174426525,1664,1663,1665,1662,2008
20230810,093700,171088919,1667,1667,1667,1667,9
20230810,093600,171073916,1667,1666,1667,1666,901
20230810,093500,169572848,1666,1667,1667,1666,2
20230810,093400,169569515,1667,1663,1667,1662,127
20230810,093300,169357893,1662,1662,1662,1662,351
20230810,093200,168774531,1668,1668,1668,1668,8
20230810,093100,168761187,1668,1668,1668,1668,2
20230810,093000,168757851,1665,1665,1665,1664,154
20230810,092900,168501442,1667,1669,1669,1667,655
20230810,092800,167409267,1669,1670,1670,1669,177
20230810,092700,167113797,1670,1670,1670,1670,500
20230810,092600,166278797,1674,1674,1674,1674,30
20230810,092500,166228577,1675,1665,1675,1665,84
20230810,092400,166088699,1661,1678,1678,1660,8226
20230810,092300,152348414,1678,1680,1680,1678,272
20230810,092200,151891484,1680,1680,1680,1680,19
20230810,092100,151859564,1680,1680,1680,1680,655
20230810,092000,150759164,1680,1682,1682,1680,4890
20230810,091900,142541811,1685,1683,1685,1682,536
20230810,091800,141639629,1684,1685,1686,1683,207
20230810,091700,141291137,1687,1687,1688,1681,3041
20230810,091600,136161655,1687,1675,1687,1675,13891
20230810,091500,112837350,1676,1677,1677,1666,3401
20230810,091400,107158813,1674,1676,1677,1674,2006
20230810,091300,103798755,1676,1676,1676,1676,3
20230810,091200,103793727,1677,1668,1677,1665,4151
20230810,091100,96840415,1668,1668,1668,1665,5098
20230810,091000,88352104,1669,1678,1680,1661,14778
20230810,090900,63617425,1678,1665,1678,1665,6000
20230810,090800,53570468,1664,1675,1678,1664,5167
20230810,090700,44928627,1680,1677,1680,1672,5083
20230810,090600,36393824,1680,1666,1680,1661,3341
20230810,090500,30792665,1675,1655,1675,1655,6406
20230810,090400,20106180,1653,1650,1653,1650,3960
20230810,090300,13561616,1650,1653,1653,1645,5885
20230810,090200,3870731,1653,1653,1655,1653,439
20230810,090100,3144813,1651,1655,1655,1651,255
20230810,090000,2722798,1659,1660,1660,1659,1241