stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185800,852397574,1627,1627,1627,1627,11813
20230814,185700,852397574,1627,1627,1627,1627,0
20230814,185600,852397574,1627,1627,1627,1627,0
20230814,185500,852397574,1627,1627,1627,1627,0
20230814,185400,852397574,1627,1627,1627,1627,0
20230814,185300,852397574,1627,1627,1627,1627,0
20230814,185200,852397574,1627,1627,1627,1627,0
20230814,185100,852397574,1627,1627,1627,1627,0
20230814,185000,852397574,1627,1627,1627,1627,0
20230814,184900,852397574,1627,1627,1627,1627,0
20230814,184800,852397574,1627,1627,1627,1627,0
20230814,184700,852397574,1627,1627,1627,1627,0
20230814,184600,852397574,1627,1627,1627,1627,0
20230814,184500,852397574,1627,1627,1627,1627,0
20230814,184400,852397574,1627,1627,1627,1627,0
20230814,184300,852397574,1627,1627,1627,1627,0
20230814,184200,852397574,1627,1627,1627,1627,0
20230814,184100,852397574,1627,1627,1627,1627,0
20230814,184000,852397574,1627,1627,1627,1627,0
20230814,183900,852397574,1627,1627,1627,1627,0
20230814,183800,852397574,1627,1627,1627,1627,0
20230814,183700,852397574,1627,1627,1627,1627,0
20230814,183600,852397574,1627,1627,1627,1627,0
20230814,183500,852397574,1627,1627,1627,1627,0
20230814,183400,852397574,1627,1627,1627,1627,0
20230814,183300,852397574,1627,1627,1627,1627,0
20230814,183200,852397574,1627,1627,1627,1627,0
20230814,183100,852397574,1627,1627,1627,1627,0
20230814,183000,852397574,1627,1627,1627,1627,0
20230814,182900,852397574,1627,1627,1627,1627,0
20230814,182800,852397574,1627,1627,1627,1627,11813
20230814,182700,852397574,1627,1627,1627,1627,0
20230814,182600,852397574,1627,1627,1627,1627,0
20230814,182500,852397574,1627,1627,1627,1627,0
20230814,182400,852397574,1627,1627,1627,1627,0
20230814,182300,852397574,1627,1627,1627,1627,0
20230814,182200,852397574,1627,1627,1627,1627,0
20230814,182100,852397574,1627,1627,1627,1627,0
20230814,182000,852397574,1627,1627,1627,1627,0
20230814,181900,852397574,1627,1627,1627,1627,0
20230814,181800,852397574,1627,1627,1627,1627,0
20230814,181700,852397574,1627,1627,1627,1627,0
20230814,181600,852397574,1627,1627,1627,1627,0
20230814,181500,852397574,1627,1627,1627,1627,0
20230814,181400,852397574,1627,1627,1627,1627,0
20230814,181300,852397574,1627,1627,1627,1627,0
20230814,181200,852397574,1627,1627,1627,1627,0
20230814,181100,852397574,1627,1627,1627,1627,0
20230814,181000,852397574,1627,1627,1627,1627,0
20230814,180900,852397574,1627,1627,1627,1627,0
20230814,180800,852397574,1627,1627,1627,1627,0
20230814,180700,852397574,1627,1627,1627,1627,0
20230814,180600,852397574,1627,1627,1627,1627,0
20230814,180500,852397574,1627,1627,1627,1627,0
20230814,180400,852397574,1627,1627,1627,1627,0
20230814,180300,852397574,1627,1627,1627,1627,0
20230814,180200,852397574,1627,1627,1627,1627,0
20230814,180100,852397574,1627,1627,1627,1627,0
20230814,180000,852397574,1627,1627,1627,1627,0
20230814,175900,852397574,1627,1627,1627,1627,0
20230814,175800,852397574,1627,1627,1627,1627,11813
20230814,175700,852397574,1627,1627,1627,1627,0
20230814,175600,852397574,1627,1627,1627,1627,0
20230814,175500,852397574,1627,1627,1627,1627,0
20230814,175400,852397574,1627,1627,1627,1627,0
20230814,175300,852397574,1627,1627,1627,1627,0
20230814,175200,852397574,1627,1627,1627,1627,0
20230814,175100,852397574,1627,1627,1627,1627,0
20230814,175000,852397574,1627,1627,1627,1627,0
20230814,174900,852397574,1627,1627,1627,1627,0
20230814,174800,852397574,1627,1627,1627,1627,0
20230814,174700,852397574,1627,1627,1627,1627,0
20230814,174600,852397574,1627,1627,1627,1627,0
20230814,174500,852397574,1627,1627,1627,1627,0
20230814,174400,852397574,1627,1627,1627,1627,0
20230814,174300,852397574,1627,1627,1627,1627,0
20230814,174200,852397574,1627,1627,1627,1627,0
20230814,174100,852397574,1627,1627,1627,1627,0
20230814,174000,852397574,1627,1627,1627,1627,0
20230814,173900,852397574,1627,1627,1627,1627,0
20230814,173800,852397574,1627,1627,1627,1627,0
20230814,173700,852397574,1627,1627,1627,1627,0
20230814,173600,852397574,1627,1627,1627,1627,0
20230814,173500,852397574,1627,1627,1627,1627,0
20230814,173400,852397574,1627,1627,1627,1627,0
20230814,173300,852397574,1627,1627,1627,1627,0
20230814,173200,852397574,1627,1627,1627,1627,0
20230814,173100,852397574,1627,1627,1627,1627,0
20230814,173000,852397574,1627,1627,1627,1627,0
20230814,172900,852397574,1627,1627,1627,1627,0
20230814,172800,852397574,1627,1627,1627,1627,11813
20230814,172700,852397574,1627,1627,1627,1627,0
20230814,172600,852397574,1627,1627,1627,1627,0
20230814,172500,852397574,1627,1627,1627,1627,0
20230814,172400,852397574,1627,1627,1627,1627,0
20230814,172300,852397574,1627,1627,1627,1627,0
20230814,172200,852397574,1627,1627,1627,1627,0
20230814,172100,852397574,1627,1627,1627,1627,0
20230814,172000,852397574,1627,1627,1627,1627,0
20230814,171900,852397574,1627,1627,1627,1627,0
20230814,171800,852397574,1627,1627,1627,1627,0
20230814,171700,852397574,1627,1627,1627,1627,0
20230814,171600,852397574,1627,1627,1627,1627,0
20230814,171500,852397574,1627,1627,1627,1627,0
20230814,171400,852397574,1627,1627,1627,1627,0
20230814,171300,852397574,1627,1627,1627,1627,0
20230814,171200,852397574,1627,1627,1627,1627,0
20230814,171100,852397574,1627,1627,1627,1627,0
20230814,171000,852397574,1627,1627,1627,1627,0
20230814,170900,852397574,1627,1627,1627,1627,0
20230814,170800,852397574,1627,1627,1627,1627,0
20230814,170700,852397574,1627,1627,1627,1627,0
20230814,170600,852397574,1627,1627,1627,1627,0
20230814,170500,852397574,1627,1627,1627,1627,0
20230814,170400,852397574,1627,1627,1627,1627,0
20230814,170300,852397574,1627,1627,1627,1627,0
20230814,170200,852397574,1627,1627,1627,1627,0
20230814,170100,852397574,1627,1627,1627,1627,0
20230814,170000,852397574,1627,1627,1627,1627,0
20230814,165900,852397574,1627,1627,1627,1627,0
20230814,165800,852397574,1627,1627,1627,1627,11813
20230814,165700,852397574,1627,1627,1627,1627,0
20230814,165600,852397574,1627,1627,1627,1627,0
20230814,165500,852397574,1627,1627,1627,1627,0
20230814,165400,852397574,1627,1627,1627,1627,0
20230814,165300,852397574,1627,1627,1627,1627,0
20230814,165200,852397574,1627,1627,1627,1627,0
20230814,165100,852397574,1627,1627,1627,1627,0
20230814,165000,852397574,1627,1627,1627,1627,0
20230814,164900,852397574,1627,1627,1627,1627,0
20230814,164800,852397574,1627,1627,1627,1627,0
20230814,164700,852397574,1627,1627,1627,1627,0
20230814,164600,852397574,1627,1627,1627,1627,0
20230814,164500,852397574,1627,1627,1627,1627,0
20230814,164400,852397574,1627,1627,1627,1627,0
20230814,164300,852397574,1627,1627,1627,1627,0
20230814,164200,852397574,1627,1627,1627,1627,0
20230814,164100,852397574,1627,1627,1627,1627,0
20230814,164000,852397574,1627,1627,1627,1627,0
20230814,163900,852397574,1627,1627,1627,1627,0
20230814,163800,852397574,1627,1627,1627,1627,0
20230814,163700,852397574,1627,1627,1627,1627,0
20230814,163600,852397574,1627,1627,1627,1627,0
20230814,163500,852397574,1627,1627,1627,1627,0
20230814,163400,852397574,1627,1627,1627,1627,0
20230814,163300,852397574,1627,1627,1627,1627,0
20230814,163200,852397574,1627,1627,1627,1627,0
20230814,163100,852397574,1627,1627,1627,1627,0
20230814,163000,852397574,1627,1627,1627,1627,0
20230814,162900,852397574,1627,1627,1627,1627,0
20230814,162800,852397574,1627,1627,1627,1627,11813
20230814,162700,852397574,1627,1627,1627,1627,0
20230814,162600,852397574,1627,1627,1627,1627,0
20230814,162500,852397574,1627,1627,1627,1627,0
20230814,162400,852397574,1627,1627,1627,1627,0
20230814,162300,852397574,1627,1627,1627,1627,0
20230814,162200,852397574,1627,1627,1627,1627,0
20230814,162100,852397574,1627,1627,1627,1627,0
20230814,162000,852397574,1627,1627,1627,1627,0
20230814,161900,852397574,1627,1627,1627,1627,0
20230814,161800,852397574,1627,1627,1627,1627,0
20230814,161700,852397574,1627,1627,1627,1627,0
20230814,161600,852397574,1627,1627,1627,1627,0
20230814,161500,852397574,1627,1627,1627,1627,0
20230814,161400,852397574,1627,1627,1627,1627,0
20230814,161300,852397574,1627,1627,1627,1627,0
20230814,161200,852397574,1627,1627,1627,1627,0
20230814,161100,852397574,1627,1627,1627,1627,0
20230814,161000,852397574,1627,1627,1627,1627,0
20230814,160900,852397574,1627,1627,1627,1627,0
20230814,160800,852397574,1627,1627,1627,1627,0
20230814,160700,852397574,1627,1627,1627,1627,0
20230814,160600,852397574,1627,1627,1627,1627,0
20230814,160500,852397574,1627,1627,1627,1627,0
20230814,160400,852397574,1627,1627,1627,1627,0
20230814,160300,852397574,1627,1627,1627,1627,0
20230814,160200,852397574,1627,1627,1627,1627,0
20230814,160100,852397574,1627,1627,1627,1627,0
20230814,160000,852397574,1627,1627,1627,1627,0
20230814,155900,852397574,1627,1627,1627,1627,0
20230814,155800,852397574,1627,1627,1627,1627,11813
20230814,155700,852397574,1627,1627,1627,1627,0
20230814,155600,852397574,1627,1627,1627,1627,0
20230814,155500,852397574,1627,1627,1627,1627,0
20230814,155400,852397574,1627,1627,1627,1627,0
20230814,155300,852397574,1627,1627,1627,1627,0
20230814,155200,852397574,1627,1627,1627,1627,0
20230814,155100,852397574,1627,1627,1627,1627,0
20230814,155000,852397574,1627,1627,1627,1627,0
20230814,154900,852397574,1627,1627,1627,1627,0
20230814,154800,852397574,1627,1627,1627,1627,0
20230814,154700,852397574,1627,1627,1627,1627,0
20230814,154600,852397574,1627,1627,1627,1627,0
20230814,154500,852397574,1627,1627,1627,1627,0
20230814,154400,852397574,1627,1627,1627,1627,0
20230814,154300,852397574,1627,1627,1627,1627,0
20230814,154200,852397574,1627,1627,1627,1627,0
20230814,154100,852397574,1627,1627,1627,1627,0
20230814,154000,852397574,1627,1627,1627,1627,0
20230814,153900,852397574,1627,1627,1627,1627,0
20230814,153800,852397574,1627,1627,1627,1627,0
20230814,153700,852397574,1627,1627,1627,1627,0
20230814,153600,852397574,1627,1627,1627,1627,0
20230814,153500,852397574,1627,1627,1627,1627,0
20230814,153400,852397574,1627,1627,1627,1627,0
20230814,153300,852397574,1627,1627,1627,1627,0
20230814,153200,852397574,1627,1627,1627,1627,0
20230814,153100,852397574,1627,1627,1627,1627,0
20230814,153000,852397574,1627,1627,1627,1627,11813
20230814,152900,833177823,1629,1629,1629,1629,0
20230814,152800,833177823,1629,1629,1629,1629,0
20230814,152700,833177823,1629,1629,1629,1629,0
20230814,152600,833177823,1629,1629,1629,1629,0
20230814,152500,833177823,1629,1629,1629,1629,0
20230814,152400,833177823,1629,1629,1629,1629,0
20230814,152300,833177823,1629,1629,1629,1629,0
20230814,152200,833177823,1629,1629,1629,1629,0
20230814,152100,833177823,1629,1629,1629,1629,0
20230814,152000,833177823,1629,1629,1629,1629,0
20230814,151900,833177823,1629,1626,1629,1625,683
20230814,151800,832066722,1629,1626,1630,1626,2252
20230814,151700,828404956,1626,1630,1630,1626,665
20230814,151600,827323266,1630,1626,1630,1625,7107
20230814,151500,815771970,1626,1628,1628,1626,95
20230814,151400,815617494,1628,1629,1629,1628,19
20230814,151300,815586547,1631,1630,1631,1630,11
20230814,151200,815568607,1629,1630,1631,1629,273
20230814,151100,815123688,1631,1631,1631,1631,30
20230814,151000,815074758,1631,1626,1631,1625,1115
20230814,150900,813262664,1627,1627,1627,1627,87
20230814,150800,813121115,1627,1626,1627,1625,543
20230814,150700,812238736,1626,1626,1626,1626,0
20230814,150600,812238736,1626,1623,1626,1622,3121
20230814,150500,807175970,1623,1623,1623,1623,321
20230814,150400,806654987,1623,1626,1626,1623,3104
20230814,150300,801613084,1626,1626,1626,1626,1
20230814,150200,801611458,1627,1627,1627,1627,3
20230814,150100,801606577,1627,1628,1628,1627,140
20230814,150000,801378726,1629,1629,1630,1629,314
20230814,145900,800867219,1629,1629,1629,1629,2
20230814,145800,800863961,1630,1629,1630,1629,24
20230814,145700,800824862,1629,1626,1629,1625,728
20230814,145600,799641440,1625,1625,1625,1625,7998
20230814,145500,786644690,1626,1626,1626,1626,1492
20230814,145400,784218698,1627,1627,1627,1627,202
20230814,145300,783890044,1627,1627,1627,1627,32
20230814,145200,783837980,1627,1627,1627,1627,1371
20230814,145100,781607363,1627,1627,1627,1627,50
20230814,145000,781526013,1626,1626,1626,1626,0
20230814,144900,781526013,1626,1627,1627,1626,6324
20230814,144800,771243165,1627,1627,1627,1627,1
20230814,144700,771241538,1626,1626,1626,1626,0
20230814,144600,771241538,1626,1627,1627,1626,486
20230814,144500,770451216,1627,1627,1627,1627,208
20230814,144400,770112800,1626,1627,1627,1626,120
20230814,144300,769917670,1626,1626,1626,1626,10
20230814,144200,769901410,1625,1625,1625,1625,29
20230814,144100,769854285,1626,1626,1627,1626,24
20230814,144000,769815240,1627,1628,1628,1627,101
20230814,143900,769650813,1628,1628,1628,1628,2
20230814,143800,769647557,1628,1627,1628,1622,3057
20230814,143700,764679051,1629,1629,1629,1627,755
20230814,143600,763449238,1629,1629,1629,1629,161
20230814,143500,763186969,1629,1629,1629,1629,502
20230814,143400,762369211,1629,1629,1629,1629,23
20230814,143300,762331744,1628,1629,1629,1628,270
20230814,143200,761892101,1630,1630,1630,1630,101
20230814,143100,761727471,1630,1630,1630,1630,4
20230814,143000,761720951,1628,1630,1630,1628,5
20230814,142900,761712803,1627,1630,1630,1627,6
20230814,142800,761703038,1626,1626,1626,1626,0
20230814,142700,761703038,1626,1630,1630,1626,300
20230814,142600,761214681,1630,1630,1630,1630,22
20230814,142500,761178821,1630,1630,1630,1630,43
20230814,142400,761108731,1630,1630,1630,1630,27
20230814,142300,761064721,1630,1630,1630,1630,235
20230814,142200,760681671,1630,1630,1630,1630,23
20230814,142100,760644181,1630,1626,1630,1626,1007
20230814,142000,759002791,1626,1626,1626,1626,1145
20230814,141900,757141021,1626,1626,1626,1626,4
20230814,141800,757134517,1623,1623,1623,1623,0
20230814,141700,757134517,1623,1625,1630,1621,5928
20230814,141600,747512060,1625,1625,1625,1625,102
20230814,141500,747346310,1625,1625,1625,1625,199
20230814,141400,747022935,1625,1625,1625,1625,10
20230814,141300,747006685,1625,1625,1625,1625,5
20230814,141200,746998560,1625,1625,1625,1625,7
20230814,141100,746987185,1625,1625,1625,1625,112
20230814,141000,746805185,1621,1622,1622,1621,2499
20230814,140900,742753568,1622,1625,1625,1622,10009
20230814,140800,726515914,1625,1625,1625,1625,0
20230814,140700,726515914,1625,1625,1625,1625,0
20230814,140600,726515914,1625,1625,1625,1624,754
20230814,140500,725291064,1625,1625,1625,1625,8
20230814,140400,725278064,1625,1625,1625,1625,102
20230814,140300,725112314,1625,1625,1625,1625,639
20230814,140200,724073939,1625,1625,1625,1624,29
20230814,140100,724026816,1625,1625,1625,1625,11
20230814,140000,724008941,1625,1625,1625,1625,0
20230814,135900,724008941,1625,1625,1625,1625,19
20230814,135800,723978066,1625,1625,1625,1625,23
20230814,135700,723940691,1625,1625,1627,1625,454
20230814,135600,723202939,1627,1627,1627,1625,3
20230814,135500,723198060,1627,1627,1627,1625,1144
20230814,135400,721338439,1626,1626,1626,1626,794
20230814,135300,720047395,1627,1627,1627,1627,73
20230814,135200,719928624,1627,1627,1627,1627,1750
20230814,135100,717081374,1627,1628,1628,1627,905
20230814,135000,715608845,1630,1628,1631,1624,1245
20230814,134900,713584672,1628,1623,1628,1623,1125
20230814,134800,711756362,1623,1622,1623,1622,1542
20230814,134700,709254737,1622,1623,1623,1622,1038
20230814,134600,707570064,1624,1624,1624,1623,935
20230814,134500,706051674,1624,1624,1624,1624,138
20230814,134400,705827562,1624,1624,1624,1624,223
20230814,134300,705465410,1624,1624,1624,1622,6084
20230814,134200,695595041,1624,1624,1624,1624,768
20230814,134100,694347809,1624,1625,1625,1624,3232
20230814,134000,689098918,1624,1624,1624,1624,0
20230814,133900,689098918,1624,1628,1628,1624,2282
20230814,133800,685389619,1628,1628,1628,1628,100
20230814,133700,685226819,1628,1626,1628,1626,1853
20230814,133600,682211765,1626,1626,1626,1626,6
20230814,133500,682202009,1626,1625,1626,1625,1228
20230814,133400,680206506,1625,1627,1627,1625,301
20230814,133300,679717379,1625,1627,1627,1625,480
20230814,133200,678937024,1627,1627,1627,1627,0
20230814,133100,678937024,1627,1627,1627,1627,8
20230814,133000,678924008,1627,1628,1628,1627,64
20230814,132900,678819850,1628,1629,1629,1628,413
20230814,132800,678147470,1629,1629,1629,1627,533
20230814,132700,677280208,1629,1628,1629,1628,509
20230814,132600,676451555,1628,1629,1629,1628,106
20230814,132500,676278979,1627,1627,1627,1627,56
20230814,132400,676187867,1628,1628,1628,1628,50
20230814,132300,676106467,1628,1631,1631,1628,3933
20230814,132200,669693184,1631,1631,1631,1630,345
20230814,132100,669130826,1632,1632,1632,1632,10
20230814,132000,669114506,1632,1630,1632,1630,75
20230814,131900,668992254,1630,1632,1632,1630,102
20230814,131800,668825988,1630,1633,1633,1630,229
20230814,131700,668452485,1633,1624,1633,1624,11749
20230814,131600,649360400,1624,1624,1624,1623,551
20230814,131500,648466112,1624,1625,1625,1623,798
20230814,131400,647170658,1624,1624,1625,1624,4297
20230814,131300,640192281,1625,1627,1629,1624,9225
20230814,131200,625201044,1626,1626,1626,1626,3129
20230814,131100,620113290,1624,1627,1627,1624,4548
20230814,131000,612721133,1629,1631,1634,1628,18760
20230814,130900,582142747,1634,1635,1635,1632,514
20230814,130800,581303824,1635,1633,1635,1633,401
20230814,130700,580648989,1633,1633,1633,1633,365
20230814,130600,580052944,1634,1639,1639,1634,15410
20230814,130500,554843621,1640,1640,1640,1640,1
20230814,130400,554841981,1639,1640,1640,1639,680
20230814,130300,553727421,1640,1640,1640,1640,100
20230814,130200,553563421,1640,1640,1640,1640,0
20230814,130100,553563421,1640,1640,1640,1640,0
20230814,130000,553563421,1640,1638,1640,1636,1023
20230814,125900,551888396,1636,1636,1636,1636,294
20230814,125800,551407412,1636,1637,1637,1635,1119
20230814,125700,549576935,1638,1638,1638,1638,1
20230814,125600,549575297,1638,1638,1638,1637,113
20230814,125500,549390286,1639,1639,1639,1639,2116
20230814,125400,545922162,1639,1641,1641,1639,360
20230814,125300,545331580,1641,1641,1641,1641,0
20230814,125200,545331580,1641,1642,1642,1638,633
20230814,125100,544294591,1642,1642,1642,1642,2
20230814,125000,544291307,1640,1640,1640,1640,925
20230814,124900,542774307,1640,1640,1640,1640,70
20230814,124800,542659507,1640,1638,1640,1638,5
20230814,124700,542651315,1638,1640,1640,1638,3655
20230814,124600,536664423,1640,1642,1642,1639,4907
20230814,124500,528617296,1643,1642,1643,1642,3
20230814,124400,528612369,1642,1641,1642,1641,71
20230814,124300,528495847,1640,1640,1640,1640,1
20230814,124200,528494207,1640,1639,1640,1639,239
20230814,124100,528102259,1642,1642,1642,1642,0
20230814,124000,528102259,1642,1642,1642,1642,0
20230814,123900,528102259,1642,1638,1642,1638,3164
20230814,123800,522919623,1638,1638,1638,1638,1596
20230814,123700,520305375,1639,1641,1641,1639,3034
20230814,123600,515330947,1641,1640,1641,1640,87
20230814,123500,515188223,1640,1640,1640,1640,0
20230814,123400,515188223,1640,1640,1640,1640,84
20230814,123300,515050463,1641,1641,1641,1641,75
20230814,123200,514927388,1641,1641,1641,1641,14
20230814,123100,514904414,1641,1641,1641,1641,35
20230814,123000,514846979,1641,1641,1641,1641,34
20230814,122900,514791185,1641,1641,1641,1641,116
20230814,122800,514600829,1640,1640,1640,1640,232
20230814,122700,514220349,1639,1639,1639,1639,0
20230814,122600,514220349,1639,1640,1640,1639,245
20230814,122500,513818550,1641,1641,1641,1641,33
20230814,122400,513764397,1640,1641,1641,1640,6
20230814,122300,513754555,1641,1641,1641,1641,0
20230814,122200,513754555,1641,1641,1641,1641,0
20230814,122100,513754555,1641,1640,1641,1640,844
20230814,122000,512370251,1640,1640,1640,1640,0
20230814,121900,512370251,1640,1640,1640,1640,167
20230814,121800,512096371,1639,1639,1639,1639,0
20230814,121700,512096371,1639,1639,1639,1639,50
20230814,121600,512014421,1637,1637,1637,1637,251
20230814,121500,511603534,1637,1637,1637,1637,5
20230814,121400,511595349,1638,1638,1638,1638,0
20230814,121300,511595349,1638,1637,1638,1637,244
20230814,121200,511195702,1636,1637,1639,1636,180
20230814,121100,510901190,1638,1640,1641,1636,330
20230814,121000,510361074,1641,1640,1641,1639,142
20230814,120900,510128130,1641,1640,1641,1640,12
20230814,120800,510108449,1640,1640,1640,1640,10
20230814,120700,510092049,1640,1641,1641,1638,529
20230814,120600,509224511,1641,1640,1641,1640,1001
20230814,120500,507582370,1640,1640,1640,1639,206
20230814,120400,507244535,1640,1641,1641,1635,1567
20230814,120300,504680973,1641,1641,1641,1641,0
20230814,120200,504680973,1641,1641,1641,1641,20
20230814,120100,504648153,1641,1641,1641,1641,0
20230814,120000,504648153,1641,1641,1641,1641,10
20230814,115900,504631743,1641,1633,1641,1632,4078
20230814,115800,497972368,1633,1633,1633,1633,1853
20230814,115700,494946419,1633,1636,1636,1633,24
20230814,115600,494907197,1633,1635,1635,1633,45
20230814,115500,494833664,1637,1638,1638,1630,568
20230814,115400,493906795,1638,1629,1639,1626,3358
20230814,115300,488441815,1628,1633,1633,1626,4531
20230814,115200,481058815,1633,1636,1636,1633,2772
20230814,115100,476527639,1640,1640,1640,1640,206
20230814,115000,476189799,1640,1641,1643,1640,43
20230814,114900,476119275,1641,1637,1641,1633,4903
20230814,114800,468112493,1638,1639,1639,1638,30
20230814,114700,468063343,1639,1639,1639,1639,3
20230814,114600,468058426,1632,1635,1635,1632,2500
20230814,114500,463976233,1640,1634,1640,1633,1914
20230814,114400,460849808,1635,1636,1636,1635,475
20230814,114300,460073138,1636,1638,1642,1636,3266
20230814,114200,454726019,1638,1640,1640,1638,1795
20230814,114100,451784642,1640,1640,1642,1640,212
20230814,114000,451436960,1639,1642,1642,1639,10518
20230814,113900,434186535,1643,1643,1643,1643,73
20230814,113800,434066596,1642,1642,1642,1642,0
20230814,113700,434066596,1642,1642,1642,1642,0
20230814,113600,434066596,1642,1642,1642,1642,179
20230814,113500,433772678,1641,1641,1641,1641,1
20230814,113400,433771037,1642,1642,1642,1642,0
20230814,113300,433771037,1642,1640,1642,1640,2628
20230814,113200,429460475,1640,1640,1640,1640,91
20230814,113100,429311235,1642,1642,1642,1642,0
20230814,113000,429311235,1642,1642,1642,1642,1
20230814,112900,429309593,1642,1639,1642,1638,3207
20230814,112800,424053548,1639,1639,1639,1639,768
20230814,112700,422794796,1639,1639,1639,1639,338
20230814,112600,422240814,1638,1638,1638,1638,411
20230814,112500,421567596,1638,1639,1639,1637,1972
20230814,112400,418336577,1642,1644,1644,1639,1119
20230814,112300,416501220,1644,1644,1644,1644,102
20230814,112200,416333532,1645,1646,1646,1641,306
20230814,112100,415830680,1641,1641,1641,1641,588
20230814,112000,414865772,1641,1644,1644,1639,17258
20230814,111900,386539738,1647,1645,1647,1644,2398
20230814,111800,382597280,1648,1647,1648,1647,50
20230814,111700,382514910,1648,1646,1648,1645,1932
20230814,111600,379336748,1645,1648,1648,1645,839
20230814,111500,377954624,1645,1648,1648,1645,46
20230814,111400,377878819,1648,1646,1648,1646,1887
20230814,111300,374772815,1649,1649,1649,1649,13
20230814,111200,374751378,1649,1649,1649,1647,41
20230814,111100,374683838,1649,1650,1650,1648,231
20230814,111000,374303041,1650,1650,1650,1650,0
20230814,110900,374303041,1650,1650,1651,1649,4056
20230814,110800,367613916,1651,1651,1651,1651,589
20230814,110700,366641477,1652,1646,1652,1646,17876
20230814,110600,337163772,1645,1647,1647,1643,4723
20230814,110500,329397464,1646,1644,1647,1644,4359
20230814,110400,322222456,1646,1644,1646,1644,19
20230814,110300,322191194,1644,1648,1648,1644,18181
20230814,110200,292280747,1648,1649,1649,1648,48
20230814,110100,292201606,1648,1648,1648,1648,118
20230814,110000,292007142,1649,1648,1649,1648,1242
20230814,105900,289960084,1649,1649,1649,1649,1
20230814,105800,289958435,1648,1648,1648,1648,1093
20230814,105700,288157171,1648,1646,1649,1646,2072
20230814,105600,284746514,1648,1650,1650,1647,2213
20230814,105500,281100590,1650,1650,1650,1649,1325
20230814,105400,278914840,1650,1651,1651,1650,1662
20230814,105300,276172526,1650,1651,1651,1650,31
20230814,105200,276121346,1651,1652,1652,1651,688
20230814,105100,274985270,1651,1651,1651,1651,0
20230814,105000,274985270,1651,1650,1651,1650,131
20230814,104900,274769019,1651,1651,1651,1651,36
20230814,104800,274709583,1652,1652,1652,1652,67
20230814,104700,274598899,1652,1652,1652,1652,0
20230814,104600,274598899,1652,1652,1652,1652,13
20230814,104500,274577423,1652,1653,1653,1650,571
20230814,104400,273634664,1653,1653,1653,1653,41
20230814,104300,273566891,1653,1653,1653,1653,13
20230814,104200,273545402,1653,1652,1653,1652,53
20230814,104100,273457797,1653,1653,1653,1653,61
20230814,104000,273356964,1651,1649,1651,1649,10001
20230814,103900,256865285,1649,1653,1653,1647,5029
20230814,103800,248571329,1653,1654,1654,1653,157
20230814,103700,248311781,1654,1654,1654,1654,49
20230814,103600,248230735,1653,1653,1653,1653,60
20230814,103500,248131555,1654,1652,1654,1652,292
20230814,103400,247648987,1653,1654,1654,1653,70
20230814,103300,247533236,1654,1654,1654,1654,66
20230814,103200,247424072,1655,1655,1655,1654,216
20230814,103100,247066756,1655,1655,1655,1655,43
20230814,103000,246995591,1655,1655,1655,1655,30
20230814,102900,246945941,1655,1655,1655,1655,43
20230814,102800,246874776,1655,1655,1655,1655,36
20230814,102700,246815196,1655,1654,1655,1652,302
20230814,102600,246316147,1655,1655,1655,1655,46
20230814,102500,246240017,1655,1655,1655,1655,72
20230814,102400,246120857,1655,1655,1655,1655,13
20230814,102300,246099342,1655,1656,1656,1655,45
20230814,102200,246024866,1656,1657,1657,1653,91
20230814,102100,245874187,1657,1657,1657,1657,0
20230814,102000,245874187,1657,1657,1657,1657,66
20230814,101900,245764825,1657,1657,1657,1657,23
20230814,101800,245726714,1652,1652,1652,1652,4
20230814,101700,245720106,1657,1657,1657,1657,20
20230814,101600,245686966,1657,1650,1657,1650,10467
20230814,101500,228396109,1650,1652,1652,1650,17
20230814,101400,228368033,1652,1652,1652,1652,386
20230814,101300,227730361,1652,1650,1652,1650,3919
20230814,101200,221262811,1650,1651,1651,1650,799
20230814,101100,219944088,1650,1650,1651,1650,297
20230814,101000,219453878,1651,1650,1651,1650,2220
20230814,100900,215790091,1650,1650,1650,1650,514
20230814,100800,214941991,1651,1651,1651,1651,510
20230814,100700,214099981,1651,1651,1651,1651,82
20230814,100600,213964599,1651,1650,1651,1650,209
20230814,100500,213619745,1650,1650,1650,1650,300
20230814,100400,213124745,1650,1650,1651,1648,5502
20230814,100300,204049411,1646,1650,1650,1646,533
20230814,100200,203170885,1646,1650,1650,1646,193
20230814,100100,202853155,1650,1647,1650,1646,4668
20230814,100000,195168816,1647,1651,1651,1647,1198
20230814,095900,193195401,1652,1652,1652,1652,67
20230814,095800,193084717,1652,1652,1652,1652,59
20230814,095700,192987249,1652,1653,1653,1650,1193
20230814,095600,191017262,1653,1653,1653,1652,342
20230814,095500,190451937,1653,1653,1653,1653,246
20230814,095400,190045299,1652,1653,1653,1652,10309
20230814,095300,173004523,1653,1652,1653,1652,3257
20230814,095200,167622304,1652,1651,1652,1651,401
20230814,095100,166960152,1651,1652,1652,1651,1397
20230814,095000,164652691,1651,1650,1651,1650,843
20230814,094900,163260930,1650,1650,1650,1650,882
20230814,094800,161805630,1650,1650,1652,1650,199
20230814,094700,161477238,1650,1652,1652,1646,3921
20230814,094600,155018432,1652,1651,1652,1649,700
20230814,094500,153862755,1651,1652,1652,1649,3503
20230814,094400,148079811,1652,1653,1653,1652,32
20230814,094300,148026929,1648,1654,1654,1648,18539
20230814,094200,117437415,1654,1654,1654,1654,298
20230814,094100,116944523,1654,1655,1655,1653,315
20230814,094000,116423799,1655,1656,1656,1652,9874
20230814,093900,100096341,1656,1656,1657,1655,1340
20230814,093800,97877965,1657,1659,1659,1657,518
20230814,093700,97019345,1659,1659,1659,1657,1075
20230814,093600,95237072,1659,1661,1662,1657,2421
20230814,093500,91222319,1661,1661,1661,1661,188
20230814,093400,90910051,1661,1662,1662,1658,1615
20230814,093300,88229678,1662,1662,1662,1662,48
20230814,093200,88149902,1662,1666,1666,1662,72
20230814,093100,88030104,1666,1666,1666,1666,3
20230814,093000,88025106,1666,1659,1666,1659,38
20230814,092900,87961900,1658,1658,1658,1658,527
20230814,092800,87088134,1660,1660,1660,1659,245
20230814,092700,86681487,1660,1662,1662,1660,1446
20230814,092600,84281034,1663,1665,1666,1663,83
20230814,092500,84142809,1667,1662,1667,1661,1060
20230814,092400,82381666,1667,1667,1667,1667,18
20230814,092300,82351660,1661,1668,1668,1661,503
20230814,092200,81514780,1668,1666,1668,1666,1600
20230814,092100,78847949,1666,1665,1666,1663,435
20230814,092000,78123491,1665,1661,1666,1661,18
20230814,091900,78093524,1666,1661,1666,1660,2231
20230814,091800,74389125,1661,1661,1661,1659,763
20230814,091700,73122348,1661,1667,1667,1661,1440
20230814,091600,70730382,1667,1657,1667,1657,108
20230814,091500,70551346,1667,1659,1668,1657,90
20230814,091400,70402001,1659,1657,1659,1657,877
20230814,091300,68948416,1657,1657,1657,1654,471
20230814,091200,68168683,1657,1659,1659,1657,2007
20230814,091100,64841882,1659,1666,1666,1652,2881
20230814,091000,60064254,1667,1661,1667,1661,2485
20230814,090900,55931083,1667,1650,1667,1650,6433
20230814,090800,45276272,1650,1649,1652,1649,1909
20230814,090700,42127547,1645,1651,1652,1645,7197
20230814,090600,30256069,1651,1652,1652,1651,4177
20230814,090500,23356175,1653,1659,1662,1653,3839
20230814,090400,16995835,1660,1661,1661,1660,2124
20230814,090300,13469891,1661,1670,1673,1661,4127
20230814,090200,6596861,1670,1677,1677,1670,2038
20230814,090100,3183099,1676,1690,1690,1676,437
20230814,090000,2449194,1690,1691,1691,1686,1225