stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,185700,495768741,1536,1536,1536,1536,4740
20230821,185600,495768741,1536,1536,1536,1536,0
20230821,185500,495768741,1536,1536,1536,1536,0
20230821,185400,495768741,1536,1536,1536,1536,0
20230821,185300,495768741,1536,1536,1536,1536,0
20230821,185200,495768741,1536,1536,1536,1536,0
20230821,185100,495768741,1536,1536,1536,1536,0
20230821,185000,495768741,1536,1536,1536,1536,0
20230821,184900,495768741,1536,1536,1536,1536,0
20230821,184800,495768741,1536,1536,1536,1536,0
20230821,184700,495768741,1536,1536,1536,1536,0
20230821,184600,495768741,1536,1536,1536,1536,0
20230821,184500,495768741,1536,1536,1536,1536,0
20230821,184400,495768741,1536,1536,1536,1536,0
20230821,184300,495768741,1536,1536,1536,1536,0
20230821,184200,495768741,1536,1536,1536,1536,0
20230821,184100,495768741,1536,1536,1536,1536,0
20230821,184000,495768741,1536,1536,1536,1536,0
20230821,183900,495768741,1536,1536,1536,1536,0
20230821,183800,495768741,1536,1536,1536,1536,0
20230821,183700,495768741,1536,1536,1536,1536,0
20230821,183600,495768741,1536,1536,1536,1536,0
20230821,183500,495768741,1536,1536,1536,1536,0
20230821,183400,495768741,1536,1536,1536,1536,0
20230821,183300,495768741,1536,1536,1536,1536,0
20230821,183200,495768741,1536,1536,1536,1536,0
20230821,183100,495768741,1536,1536,1536,1536,0
20230821,183000,495768741,1536,1536,1536,1536,0
20230821,182900,495768741,1536,1536,1536,1536,0
20230821,182800,495768741,1536,1536,1536,1536,0
20230821,182700,495768741,1536,1536,1536,1536,4740
20230821,182600,495768741,1536,1536,1536,1536,0
20230821,182500,495768741,1536,1536,1536,1536,0
20230821,182400,495768741,1536,1536,1536,1536,0
20230821,182300,495768741,1536,1536,1536,1536,0
20230821,182200,495768741,1536,1536,1536,1536,0
20230821,182100,495768741,1536,1536,1536,1536,0
20230821,182000,495768741,1536,1536,1536,1536,0
20230821,181900,495768741,1536,1536,1536,1536,0
20230821,181800,495768741,1536,1536,1536,1536,0
20230821,181700,495768741,1536,1536,1536,1536,0
20230821,181600,495768741,1536,1536,1536,1536,0
20230821,181500,495768741,1536,1536,1536,1536,0
20230821,181400,495768741,1536,1536,1536,1536,0
20230821,181300,495768741,1536,1536,1536,1536,0
20230821,181200,495768741,1536,1536,1536,1536,0
20230821,181100,495768741,1536,1536,1536,1536,0
20230821,181000,495768741,1536,1536,1536,1536,0
20230821,180900,495768741,1536,1536,1536,1536,0
20230821,180800,495768741,1536,1536,1536,1536,0
20230821,180700,495768741,1536,1536,1536,1536,0
20230821,180600,495768741,1536,1536,1536,1536,0
20230821,180500,495768741,1536,1536,1536,1536,0
20230821,180400,495768741,1536,1536,1536,1536,0
20230821,180300,495768741,1536,1536,1536,1536,0
20230821,180200,495768741,1536,1536,1536,1536,0
20230821,180100,495768741,1536,1536,1536,1536,0
20230821,180000,495768741,1536,1536,1536,1536,0
20230821,175900,495768741,1536,1536,1536,1536,0
20230821,175800,495768741,1536,1536,1536,1536,0
20230821,175700,495768741,1536,1536,1536,1536,4740
20230821,175600,495768741,1536,1536,1536,1536,0
20230821,175500,495768741,1536,1536,1536,1536,0
20230821,175400,495768741,1536,1536,1536,1536,0
20230821,175300,495768741,1536,1536,1536,1536,0
20230821,175200,495768741,1536,1536,1536,1536,0
20230821,175100,495768741,1536,1536,1536,1536,0
20230821,175000,495768741,1536,1536,1536,1536,0
20230821,174900,495768741,1536,1536,1536,1536,0
20230821,174800,495768741,1536,1536,1536,1536,0
20230821,174700,495768741,1536,1536,1536,1536,0
20230821,174600,495768741,1536,1536,1536,1536,0
20230821,174500,495768741,1536,1536,1536,1536,0
20230821,174400,495768741,1536,1536,1536,1536,0
20230821,174300,495768741,1536,1536,1536,1536,0
20230821,174200,495768741,1536,1536,1536,1536,0
20230821,174100,495768741,1536,1536,1536,1536,0
20230821,174000,495768741,1536,1536,1536,1536,0
20230821,173900,495768741,1536,1536,1536,1536,0
20230821,173800,495768741,1536,1536,1536,1536,0
20230821,173700,495768741,1536,1536,1536,1536,0
20230821,173600,495768741,1536,1536,1536,1536,0
20230821,173500,495768741,1536,1536,1536,1536,0
20230821,173400,495768741,1536,1536,1536,1536,0
20230821,173300,495768741,1536,1536,1536,1536,0
20230821,173200,495768741,1536,1536,1536,1536,0
20230821,173100,495768741,1536,1536,1536,1536,0
20230821,173000,495768741,1536,1536,1536,1536,0
20230821,172900,495768741,1536,1536,1536,1536,0
20230821,172800,495768741,1536,1536,1536,1536,0
20230821,172700,495768741,1536,1536,1536,1536,4740
20230821,172600,495768741,1536,1536,1536,1536,0
20230821,172500,495768741,1536,1536,1536,1536,0
20230821,172400,495768741,1536,1536,1536,1536,0
20230821,172300,495768741,1536,1536,1536,1536,0
20230821,172200,495768741,1536,1536,1536,1536,0
20230821,172100,495768741,1536,1536,1536,1536,0
20230821,172000,495768741,1536,1536,1536,1536,0
20230821,171900,495768741,1536,1536,1536,1536,0
20230821,171800,495768741,1536,1536,1536,1536,0
20230821,171700,495768741,1536,1536,1536,1536,0
20230821,171600,495768741,1536,1536,1536,1536,0
20230821,171500,495768741,1536,1536,1536,1536,0
20230821,171400,495768741,1536,1536,1536,1536,0
20230821,171300,495768741,1536,1536,1536,1536,0
20230821,171200,495768741,1536,1536,1536,1536,0
20230821,171100,495768741,1536,1536,1536,1536,0
20230821,171000,495768741,1536,1536,1536,1536,0
20230821,170900,495768741,1536,1536,1536,1536,0
20230821,170800,495768741,1536,1536,1536,1536,0
20230821,170700,495768741,1536,1536,1536,1536,0
20230821,170600,495768741,1536,1536,1536,1536,0
20230821,170500,495768741,1536,1536,1536,1536,0
20230821,170400,495768741,1536,1536,1536,1536,0
20230821,170300,495768741,1536,1536,1536,1536,0
20230821,170200,495768741,1536,1536,1536,1536,0
20230821,170100,495768741,1536,1536,1536,1536,0
20230821,170000,495768741,1536,1536,1536,1536,0
20230821,165900,495768741,1536,1536,1536,1536,0
20230821,165800,495768741,1536,1536,1536,1536,0
20230821,165700,495768741,1536,1536,1536,1536,4740
20230821,165600,495768741,1536,1536,1536,1536,0
20230821,165500,495768741,1536,1536,1536,1536,0
20230821,165400,495768741,1536,1536,1536,1536,0
20230821,165300,495768741,1536,1536,1536,1536,0
20230821,165200,495768741,1536,1536,1536,1536,0
20230821,165100,495768741,1536,1536,1536,1536,0
20230821,165000,495768741,1536,1536,1536,1536,0
20230821,164900,495768741,1536,1536,1536,1536,0
20230821,164800,495768741,1536,1536,1536,1536,0
20230821,164700,495768741,1536,1536,1536,1536,0
20230821,164600,495768741,1536,1536,1536,1536,0
20230821,164500,495768741,1536,1536,1536,1536,0
20230821,164400,495768741,1536,1536,1536,1536,0
20230821,164300,495768741,1536,1536,1536,1536,0
20230821,164200,495768741,1536,1536,1536,1536,0
20230821,164100,495768741,1536,1536,1536,1536,0
20230821,164000,495768741,1536,1536,1536,1536,0
20230821,163900,495768741,1536,1536,1536,1536,0
20230821,163800,495768741,1536,1536,1536,1536,0
20230821,163700,495768741,1536,1536,1536,1536,0
20230821,163600,495768741,1536,1536,1536,1536,0
20230821,163500,495768741,1536,1536,1536,1536,0
20230821,163400,495768741,1536,1536,1536,1536,0
20230821,163300,495768741,1536,1536,1536,1536,0
20230821,163200,495768741,1536,1536,1536,1536,0
20230821,163100,495768741,1536,1536,1536,1536,0
20230821,163000,495768741,1536,1536,1536,1536,0
20230821,162900,495768741,1536,1536,1536,1536,0
20230821,162800,495768741,1536,1536,1536,1536,0
20230821,162700,495768741,1536,1536,1536,1536,4740
20230821,162600,495768741,1536,1536,1536,1536,0
20230821,162500,495768741,1536,1536,1536,1536,0
20230821,162400,495768741,1536,1536,1536,1536,0
20230821,162300,495768741,1536,1536,1536,1536,0
20230821,162200,495768741,1536,1536,1536,1536,0
20230821,162100,495768741,1536,1536,1536,1536,0
20230821,162000,495768741,1536,1536,1536,1536,0
20230821,161900,495768741,1536,1536,1536,1536,0
20230821,161800,495768741,1536,1536,1536,1536,0
20230821,161700,495768741,1536,1536,1536,1536,0
20230821,161600,495768741,1536,1536,1536,1536,0
20230821,161500,495768741,1536,1536,1536,1536,0
20230821,161400,495768741,1536,1536,1536,1536,0
20230821,161300,495768741,1536,1536,1536,1536,0
20230821,161200,495768741,1536,1536,1536,1536,0
20230821,161100,495768741,1536,1536,1536,1536,0
20230821,161000,495768741,1536,1536,1536,1536,0
20230821,160900,495768741,1536,1536,1536,1536,0
20230821,160800,495768741,1536,1536,1536,1536,0
20230821,160700,495768741,1536,1536,1536,1536,0
20230821,160600,495768741,1536,1536,1536,1536,0
20230821,160500,495768741,1536,1536,1536,1536,0
20230821,160400,495768741,1536,1536,1536,1536,0
20230821,160300,495768741,1536,1536,1536,1536,0
20230821,160200,495768741,1536,1536,1536,1536,0
20230821,160100,495768741,1536,1536,1536,1536,0
20230821,160000,495768741,1536,1536,1536,1536,0
20230821,155900,495768741,1536,1536,1536,1536,0
20230821,155800,495768741,1536,1536,1536,1536,0
20230821,155700,495768741,1536,1536,1536,1536,4740
20230821,155600,495768741,1536,1536,1536,1536,0
20230821,155500,495768741,1536,1536,1536,1536,0
20230821,155400,495768741,1536,1536,1536,1536,0
20230821,155300,495768741,1536,1536,1536,1536,0
20230821,155200,495768741,1536,1536,1536,1536,0
20230821,155100,495768741,1536,1536,1536,1536,0
20230821,155000,495768741,1536,1536,1536,1536,0
20230821,154900,495768741,1536,1536,1536,1536,0
20230821,154800,495768741,1536,1536,1536,1536,0
20230821,154700,495768741,1536,1536,1536,1536,0
20230821,154600,495768741,1536,1536,1536,1536,0
20230821,154500,495768741,1536,1536,1536,1536,0
20230821,154400,495768741,1536,1536,1536,1536,0
20230821,154300,495768741,1536,1536,1536,1536,0
20230821,154200,495768741,1536,1536,1536,1536,0
20230821,154100,495768741,1536,1536,1536,1536,0
20230821,154000,495768741,1536,1536,1536,1536,0
20230821,153900,495768741,1536,1536,1536,1536,0
20230821,153800,495768741,1536,1536,1536,1536,0
20230821,153700,495768741,1536,1536,1536,1536,0
20230821,153600,495768741,1536,1536,1536,1536,0
20230821,153500,495768741,1536,1536,1536,1536,0
20230821,153400,495768741,1536,1536,1536,1536,0
20230821,153300,495768741,1536,1536,1536,1536,0
20230821,153200,495768741,1536,1536,1536,1536,0
20230821,153100,495768741,1536,1536,1536,1536,0
20230821,153000,495768741,1536,1536,1536,1536,4740
20230821,152900,488488101,1533,1533,1533,1533,0
20230821,152800,488488101,1533,1533,1533,1533,0
20230821,152700,488488101,1533,1533,1533,1533,0
20230821,152600,488488101,1533,1533,1533,1533,0
20230821,152500,488488101,1533,1533,1533,1533,0
20230821,152400,488488101,1533,1533,1533,1533,0
20230821,152300,488488101,1533,1533,1533,1533,0
20230821,152200,488488101,1533,1533,1533,1533,0
20230821,152100,488488101,1533,1533,1533,1533,0
20230821,152000,488488101,1533,1533,1533,1533,0
20230821,151900,488488101,1533,1533,1533,1533,1
20230821,151800,488486568,1530,1530,1533,1530,271
20230821,151700,488071563,1530,1530,1533,1530,411
20230821,151600,487442708,1531,1531,1531,1531,210
20230821,151500,487121198,1533,1533,1533,1532,16
20230821,151400,487096680,1533,1533,1533,1533,2
20230821,151300,487093614,1531,1532,1532,1531,1000
20230821,151200,485562500,1533,1533,1533,1533,0
20230821,151100,485562500,1533,1533,1533,1533,3
20230821,151000,485557901,1533,1533,1533,1533,100
20230821,150900,485404601,1533,1533,1533,1533,1
20230821,150800,485403068,1533,1533,1533,1530,2063
20230821,150700,482244480,1532,1532,1532,1532,60
20230821,150600,482152560,1532,1531,1533,1531,4413
20230821,150500,475395008,1533,1532,1533,1531,1001
20230821,150400,473862422,1533,1532,1533,1532,282
20230821,150300,473430397,1532,1532,1532,1532,340
20230821,150200,472909517,1531,1532,1532,1531,2220
20230821,150100,469510541,1532,1533,1533,1532,205
20230821,150000,469196471,1533,1533,1533,1533,1
20230821,145900,469194938,1532,1533,1533,1532,2129
20230821,145800,465932200,1535,1535,1535,1535,0
20230821,145700,465932200,1535,1535,1535,1535,161
20230821,145600,465685065,1536,1537,1537,1536,1023
20230821,145500,464113725,1538,1537,1538,1537,13
20230821,145400,464093733,1537,1537,1538,1537,4
20230821,145300,464087584,1536,1536,1536,1536,68
20230821,145200,463983136,1536,1536,1536,1536,0
20230821,145100,463983136,1536,1536,1536,1536,1
20230821,145000,463981600,1533,1533,1533,1533,300
20230821,144900,463521700,1533,1533,1533,1533,107
20230821,144800,463357669,1532,1533,1533,1532,411
20230821,144700,462728015,1532,1532,1533,1532,307
20230821,144600,462257690,1532,1533,1536,1531,6580
20230821,144500,452175657,1534,1537,1537,1534,4277
20230821,144400,445610721,1537,1537,1537,1537,137
20230821,144300,445400152,1537,1538,1538,1537,1083
20230821,144200,443735098,1538,1536,1538,1536,207
20230821,144100,443416940,1536,1536,1536,1536,0
20230821,144000,443416940,1536,1536,1536,1536,1002
20230821,143900,441877868,1538,1538,1538,1538,0
20230821,143800,441877868,1538,1538,1538,1538,30
20230821,143700,441831728,1538,1537,1538,1535,1046
20230821,143600,440225814,1536,1536,1536,1536,0
20230821,143500,440225814,1536,1538,1538,1536,3012
20230821,143400,435597162,1538,1538,1538,1538,100
20230821,143300,435443362,1539,1539,1539,1539,10
20230821,143200,435427972,1538,1538,1538,1538,5
20230821,143100,435420282,1538,1538,1538,1538,2
20230821,143000,435417206,1538,1539,1539,1538,220
20230821,142900,435078826,1539,1541,1541,1539,2107
20230821,142800,431836101,1542,1542,1542,1542,0
20230821,142700,431836101,1542,1542,1542,1542,55
20230821,142600,431751291,1543,1543,1543,1543,0
20230821,142500,431751291,1543,1543,1543,1543,0
20230821,142400,431751291,1543,1543,1543,1543,121
20230821,142300,431564588,1543,1543,1543,1543,97
20230821,142200,431414917,1539,1539,1539,1539,0
20230821,142100,431414917,1539,1539,1539,1539,0
20230821,142000,431414917,1539,1539,1539,1539,0
20230821,141900,431414917,1539,1539,1539,1539,0
20230821,141800,431414917,1539,1539,1539,1539,0
20230821,141700,431414917,1539,1539,1539,1539,0
20230821,141600,431414917,1539,1543,1543,1539,1011
20230821,141500,429858600,1540,1541,1541,1540,172
20230821,141400,429593710,1543,1543,1543,1543,0
20230821,141300,429593710,1543,1543,1543,1543,0
20230821,141200,429593710,1543,1542,1543,1542,6
20230821,141100,429584457,1542,1542,1544,1542,552
20230821,141000,428733271,1543,1543,1543,1543,101
20230821,140900,428577428,1539,1539,1539,1539,0
20230821,140800,428577428,1539,1541,1541,1539,2452
20230821,140700,424803546,1540,1540,1540,1540,0
20230821,140600,424803546,1540,1540,1540,1540,0
20230821,140500,424803546,1540,1542,1542,1540,320
20230821,140400,424310696,1542,1542,1542,1542,4
20230821,140300,424304528,1540,1540,1540,1540,1000
20230821,140200,422764528,1541,1541,1541,1541,1140
20230821,140100,421007788,1541,1541,1541,1541,0
20230821,140000,421007788,1541,1541,1541,1541,66
20230821,135900,420906082,1541,1541,1541,1541,1
20230821,135800,420904541,1541,1541,1541,1541,0
20230821,135700,420904541,1541,1541,1541,1541,900
20230821,135600,419517641,1541,1544,1544,1541,14
20230821,135500,419496034,1541,1541,1541,1541,8
20230821,135400,419483706,1542,1542,1542,1542,0
20230821,135300,419483706,1542,1542,1542,1542,405
20230821,135200,418859196,1545,1545,1545,1545,1
20230821,135100,418857651,1545,1544,1545,1544,1002
20230821,135000,417310561,1544,1544,1544,1544,0
20230821,134900,417310561,1544,1544,1544,1544,10
20230821,134800,417295121,1544,1543,1544,1541,101
20230821,134700,417139463,1543,1543,1543,1543,2
20230821,134600,417136377,1544,1544,1544,1544,22
20230821,134500,417102409,1544,1544,1544,1544,3
20230821,134400,417097777,1544,1544,1544,1544,4
20230821,134300,417091601,1544,1544,1544,1544,0
20230821,134200,417091601,1544,1544,1544,1544,0
20230821,134100,417091601,1544,1544,1544,1541,1027
20230821,134000,415508468,1544,1544,1544,1544,0
20230821,133900,415508468,1544,1544,1544,1544,3
20230821,133800,415503836,1544,1544,1544,1544,230
20230821,133700,415148716,1544,1544,1544,1544,145
20230821,133600,414924836,1544,1544,1544,1544,206
20230821,133500,414606772,1544,1542,1544,1542,151
20230821,133400,414373928,1542,1543,1543,1542,188
20230821,133300,414083860,1545,1545,1545,1545,0
20230821,133200,414083860,1545,1545,1545,1545,1
20230821,133100,414082315,1545,1544,1545,1544,393
20230821,133000,413475522,1545,1545,1545,1545,10
20230821,132900,413460072,1546,1546,1546,1546,2
20230821,132800,413456980,1546,1543,1546,1543,5
20230821,132700,413449262,1547,1543,1547,1543,212
20230821,132600,413122142,1547,1547,1547,1547,1
20230821,132500,413120595,1542,1545,1545,1542,272
20230821,132400,412700941,1547,1545,1547,1545,602
20230821,132300,411770847,1547,1547,1547,1547,6
20230821,132200,411761565,1548,1548,1548,1548,1
20230821,132100,411760017,1544,1548,1548,1544,203
20230821,132000,411446536,1544,1543,1544,1543,1000
20230821,131900,409903233,1542,1542,1542,1542,0
20230821,131800,409903233,1542,1542,1542,1541,174
20230821,131700,409635024,1541,1541,1541,1541,201
20230821,131600,409325283,1543,1540,1543,1538,2299
20230821,131500,405786820,1540,1540,1540,1538,1396
20230821,131400,403637350,1539,1541,1542,1539,3822
20230821,131300,397751193,1541,1543,1543,1541,1175
20230821,131200,395939899,1544,1544,1544,1544,0
20230821,131100,395939899,1544,1544,1544,1544,0
20230821,131000,395939899,1544,1544,1544,1544,5
20230821,130900,395932179,1544,1544,1544,1544,0
20230821,130800,395932179,1544,1544,1544,1544,1
20230821,130700,395930635,1542,1542,1542,1542,5
20230821,130600,395922925,1544,1544,1544,1544,3
20230821,130500,395918293,1544,1544,1544,1544,502
20230821,130400,395143205,1544,1540,1544,1540,561
20230821,130300,394279261,1540,1540,1540,1540,101
20230821,130200,394123721,1540,1540,1540,1540,0
20230821,130100,394123721,1540,1540,1540,1540,40
20230821,130000,394062121,1540,1540,1540,1538,1741
20230821,125900,391384341,1540,1540,1540,1540,2
20230821,125800,391381261,1538,1540,1540,1538,2050
20230821,125700,388227537,1540,1540,1540,1540,64
20230821,125600,388128977,1540,1540,1540,1540,1
20230821,125500,388127437,1538,1538,1538,1538,0
20230821,125400,388127437,1538,1540,1540,1538,894
20230821,125300,386752459,1538,1538,1538,1538,3
20230821,125200,386747845,1538,1538,1538,1538,2160
20230821,125100,383425765,1539,1539,1539,1539,0
20230821,125000,383425765,1539,1540,1540,1539,1244
20230821,124900,381510918,1540,1540,1540,1540,121
20230821,124800,381324578,1540,1540,1540,1540,0
20230821,124700,381324578,1540,1540,1540,1540,0
20230821,124600,381324578,1540,1540,1540,1540,0
20230821,124500,381324578,1540,1540,1540,1540,0
20230821,124400,381324578,1540,1540,1540,1540,105
20230821,124300,381162878,1540,1540,1540,1540,300
20230821,124200,380700878,1540,1540,1540,1540,55
20230821,124100,380616178,1540,1544,1544,1540,5399
20230821,124000,372298635,1544,1544,1544,1544,59
20230821,123900,372207539,1544,1544,1544,1544,0
20230821,123800,372207539,1544,1544,1544,1544,2
20230821,123700,372204451,1544,1544,1544,1544,19
20230821,123600,372175115,1544,1544,1544,1544,328
20230821,123500,371668683,1544,1544,1544,1544,0
20230821,123400,371668683,1544,1544,1544,1544,0
20230821,123300,371668683,1544,1544,1544,1544,1
20230821,123200,371667139,1545,1543,1545,1542,251
20230821,123100,371279935,1545,1547,1547,1545,140
20230821,123000,371063633,1548,1548,1548,1548,36
20230821,122900,371007905,1548,1548,1548,1548,23
20230821,122800,370972301,1548,1548,1548,1548,0
20230821,122700,370972301,1548,1548,1548,1548,0
20230821,122600,370972301,1548,1548,1548,1548,1
20230821,122500,370970753,1542,1546,1546,1542,293
20230821,122400,370518909,1548,1548,1548,1548,1
20230821,122300,370517361,1546,1546,1550,1543,2202
20230821,122200,367115964,1550,1550,1550,1550,0
20230821,122100,367115964,1550,1550,1550,1550,2
20230821,122000,367112864,1550,1550,1550,1550,4
20230821,121900,367106664,1550,1549,1550,1549,503
20230821,121800,366327516,1550,1550,1550,1550,1
20230821,121700,366325966,1550,1550,1550,1550,0
20230821,121600,366325966,1550,1547,1551,1547,2342
20230821,121500,362699159,1548,1544,1548,1544,1210
20230821,121400,360827731,1544,1544,1544,1544,1
20230821,121300,360826187,1543,1543,1543,1543,38
20230821,121200,360767553,1545,1545,1545,1545,0
20230821,121100,360767553,1545,1544,1545,1544,1061
20230821,121000,359129368,1545,1545,1545,1545,1
20230821,120900,359127823,1546,1546,1546,1546,0
20230821,120800,359127823,1546,1546,1546,1546,1
20230821,120700,359126277,1546,1546,1546,1546,0
20230821,120600,359126277,1546,1546,1546,1546,3
20230821,120500,359121639,1545,1545,1545,1545,199
20230821,120400,358814184,1546,1546,1546,1546,2
20230821,120300,358811092,1546,1546,1546,1546,33
20230821,120200,358760074,1546,1546,1546,1546,0
20230821,120100,358760074,1546,1546,1546,1546,4
20230821,120000,358753890,1546,1545,1547,1545,1111
20230821,115900,357036409,1546,1546,1546,1546,0
20230821,115800,357036409,1546,1546,1546,1546,252
20230821,115700,356646817,1546,1543,1546,1543,2
20230821,115600,356643728,1545,1545,1545,1545,0
20230821,115500,356643728,1545,1545,1545,1545,186
20230821,115400,356356358,1545,1545,1545,1545,65
20230821,115300,356255933,1545,1545,1545,1545,772
20230821,115200,355063193,1545,1545,1545,1545,157
20230821,115100,354820628,1545,1545,1545,1545,0
20230821,115000,354820628,1545,1545,1545,1545,0
20230821,114900,354820628,1545,1545,1545,1545,0
20230821,114800,354820628,1545,1545,1545,1545,0
20230821,114700,354820628,1545,1545,1545,1545,0
20230821,114600,354820628,1545,1545,1545,1545,0
20230821,114500,354820628,1545,1545,1545,1545,1
20230821,114400,354819083,1542,1543,1543,1542,300
20230821,114300,354356213,1546,1546,1546,1546,0
20230821,114200,354356213,1546,1545,1546,1544,2025
20230821,114100,351227589,1546,1546,1546,1546,0
20230821,114000,351227589,1546,1546,1546,1546,3
20230821,113900,351222951,1546,1546,1546,1546,0
20230821,113800,351222951,1546,1546,1546,1546,0
20230821,113700,351222951,1546,1546,1546,1546,2
20230821,113600,351219859,1546,1546,1546,1546,2
20230821,113500,351216767,1545,1546,1546,1545,451
20230821,113400,350519872,1546,1546,1546,1546,0
20230821,113300,350519872,1546,1546,1546,1546,0
20230821,113200,350519872,1546,1546,1546,1546,200
20230821,113100,350210672,1546,1545,1546,1545,201
20230821,113000,349900126,1544,1544,1544,1544,0
20230821,112900,349900126,1544,1544,1544,1544,0
20230821,112800,349900126,1544,1544,1544,1544,0
20230821,112700,349900126,1544,1544,1544,1544,27
20230821,112600,349858438,1544,1544,1544,1544,43
20230821,112500,349792046,1544,1543,1544,1543,956
20230821,112400,348316931,1543,1543,1543,1543,129
20230821,112300,348117884,1544,1544,1544,1544,0
20230821,112200,348117884,1544,1541,1544,1541,747
20230821,112100,346966754,1541,1544,1544,1541,4204
20230821,112000,340476418,1545,1545,1545,1545,36
20230821,111900,340420798,1545,1546,1546,1545,361
20230821,111800,339863042,1546,1547,1547,1546,749
20230821,111700,338705086,1547,1547,1547,1547,0
20230821,111600,338705086,1547,1547,1547,1547,0
20230821,111500,338705086,1547,1545,1547,1545,293
20230821,111400,338251999,1547,1548,1548,1547,5
20230821,111300,338244263,1548,1543,1548,1543,3875
20230821,111200,332261008,1544,1543,1544,1543,50
20230821,111100,332183853,1544,1543,1544,1543,211
20230821,111000,331858279,1542,1543,1543,1542,467
20230821,110900,331138164,1540,1540,1540,1540,10701
20230821,110800,314658624,1544,1540,1544,1540,2346
20230821,110700,311044081,1540,1539,1540,1538,352
20230821,110600,310502500,1541,1540,1541,1540,101
20230821,110500,310346959,1541,1538,1541,1538,3759
20230821,110400,304563794,1538,1538,1538,1538,5
20230821,110300,304556104,1538,1536,1538,1536,2448
20230821,110200,300794298,1537,1538,1538,1536,348
20230821,110100,300259764,1538,1541,1541,1538,151
20230821,110000,300027285,1539,1541,1541,1539,7
20230821,105900,300016500,1535,1542,1542,1535,476
20230821,105800,299285192,1542,1542,1542,1542,12
20230821,105700,299266688,1539,1538,1539,1538,204
20230821,105600,298952833,1539,1534,1539,1534,2
20230821,105500,298949760,1532,1535,1535,1532,798
20230821,105400,297725712,1536,1541,1541,1531,6423
20230821,105300,287861992,1542,1539,1542,1539,266
20230821,105200,287452489,1540,1545,1545,1540,9300
20230821,105100,273100686,1546,1546,1546,1546,624
20230821,105000,272135982,1545,1545,1546,1545,130
20230821,104900,271935095,1545,1545,1545,1545,0
20230821,104800,271935095,1545,1546,1546,1545,542
20230821,104700,271097700,1547,1547,1547,1547,1
20230821,104600,271096153,1545,1548,1548,1545,1497
20230821,104500,268783266,1548,1548,1548,1548,21
20230821,104400,268750758,1548,1548,1548,1548,12
20230821,104300,268732182,1548,1548,1548,1544,1216
20230821,104200,266853627,1549,1546,1549,1545,430
20230821,104100,266189014,1549,1549,1549,1549,21
20230821,104000,266156485,1545,1549,1549,1545,105
20230821,103900,265994181,1548,1548,1548,1548,315
20230821,103800,265506561,1549,1549,1549,1548,3
20230821,103700,265501915,1546,1548,1548,1546,131
20230821,103600,265299210,1550,1550,1550,1550,0
20230821,103500,265299210,1550,1550,1550,1550,3
20230821,103400,265294560,1550,1549,1550,1549,338
20230821,103300,264770982,1549,1550,1550,1549,31
20230821,103200,264722962,1550,1549,1550,1549,302
20230821,103100,264255162,1549,1547,1549,1547,1266
20230821,103000,262296246,1547,1547,1547,1547,20
20230821,102900,262265306,1547,1546,1547,1546,337
20230821,102800,261744298,1546,1546,1546,1546,0
20230821,102700,261744298,1546,1545,1546,1545,1615
20230821,102600,259248977,1545,1545,1545,1545,5
20230821,102500,259241252,1545,1545,1545,1544,54
20230821,102400,259157872,1545,1543,1545,1543,66
20230821,102300,259055920,1543,1545,1546,1541,3599
20230821,102200,253502883,1546,1547,1547,1546,192
20230821,102100,253206044,1547,1547,1547,1547,154
20230821,102000,252967806,1547,1547,1547,1547,120
20230821,101900,252782166,1547,1546,1547,1545,6347
20230821,101800,242976001,1546,1545,1546,1545,2195
20230821,101700,239583795,1545,1545,1545,1545,1
20230821,101600,239582250,1544,1545,1545,1544,438
20230821,101500,238905578,1545,1546,1546,1545,610
20230821,101400,237962628,1546,1546,1546,1546,1120
20230821,101300,236231108,1546,1542,1546,1542,2724
20230821,101200,232028024,1543,1543,1543,1543,80
20230821,101100,231904584,1542,1545,1546,1542,3148
20230821,101000,227043582,1546,1546,1546,1546,5
20230821,100900,227035852,1546,1546,1546,1546,857
20230821,100800,225710930,1546,1550,1550,1545,9198
20230821,100700,211488079,1549,1550,1550,1549,15
20230821,100600,211464830,1550,1549,1550,1549,891
20230821,100500,210084660,1550,1548,1550,1548,212
20230821,100400,209756482,1548,1548,1548,1548,105
20230821,100300,209593942,1548,1548,1550,1548,398
20230821,100200,208977836,1547,1551,1552,1547,2074
20230821,100100,205763233,1551,1551,1551,1551,504
20230821,100000,204981529,1552,1552,1552,1552,0
20230821,095900,204981529,1552,1552,1552,1552,59
20230821,095800,204889961,1552,1552,1552,1552,43
20230821,095700,204823225,1552,1551,1552,1551,183
20230821,095600,204539391,1551,1552,1552,1551,111
20230821,095500,204367228,1552,1549,1552,1549,745
20230821,095400,203213178,1549,1549,1549,1549,1
20230821,095300,203211629,1550,1550,1550,1550,3
20230821,095200,203206979,1550,1550,1550,1550,103
20230821,095100,203047329,1550,1548,1550,1548,219
20230821,095000,202708313,1550,1551,1551,1549,1812
20230821,094900,199901502,1550,1549,1550,1549,133
20230821,094800,199695481,1549,1548,1549,1548,479
20230821,094700,198953968,1550,1550,1550,1550,0
20230821,094600,198953968,1550,1550,1550,1550,0
20230821,094500,198953968,1550,1550,1550,1548,152
20230821,094400,198718410,1550,1552,1552,1546,2620
20230821,094300,194661071,1553,1552,1553,1551,416
20230821,094200,194015588,1553,1557,1557,1553,535
20230821,094100,193184619,1557,1557,1557,1557,165
20230821,094000,192927714,1557,1557,1557,1557,51
20230821,093900,192848307,1557,1551,1557,1551,1458
20230821,093800,190584041,1551,1546,1551,1546,2352
20230821,093700,186942980,1546,1546,1546,1546,159
20230821,093600,186697166,1546,1546,1546,1546,122
20230821,093500,186508554,1546,1546,1546,1546,50
20230821,093400,186431254,1546,1545,1546,1545,36
20230821,093300,186375608,1546,1545,1546,1545,738
20230821,093200,185235308,1545,1545,1545,1545,463
20230821,093100,184519973,1545,1544,1545,1542,613
20230821,093000,183573130,1545,1545,1545,1544,35
20230821,092900,183519056,1545,1545,1546,1545,1672
20230821,092800,180935815,1546,1546,1548,1546,226
20230821,092700,180586417,1547,1549,1549,1547,107
20230821,092600,180420685,1549,1549,1549,1549,10
20230821,092500,180405195,1549,1547,1549,1547,651
20230821,092400,179398096,1549,1546,1549,1545,1664
20230821,092300,176824791,1547,1543,1549,1543,2238
20230821,092200,173360802,1546,1549,1549,1542,1873
20230821,092100,170468134,1547,1551,1551,1547,1804
20230821,092000,167675118,1553,1534,1558,1534,9121
20230821,091900,153599288,1534,1525,1534,1525,61863
20230821,091800,58956413,1530,1525,1530,1525,1059
20230821,091700,57341433,1525,1519,1525,1519,1002
20230821,091600,55817308,1519,1518,1520,1517,1925
20230821,091500,52895428,1519,1522,1525,1519,5957
20230821,091400,43833310,1524,1527,1527,1521,2564
20230821,091300,39925691,1530,1527,1530,1527,110
20230821,091200,39757574,1530,1530,1530,1526,716
20230821,091100,38664590,1528,1534,1534,1526,111
20230821,091000,38495019,1531,1536,1536,1531,27
20230821,090900,38453578,1536,1536,1536,1536,70
20230821,090800,38346058,1536,1524,1537,1523,329
20230821,090700,37844815,1523,1539,1539,1523,7514
20230821,090600,26362587,1539,1540,1540,1539,80
20230821,090500,26239437,1544,1546,1546,1531,392
20230821,090400,25638756,1547,1541,1549,1520,10819
20230821,090300,9119453,1549,1550,1550,1549,1133
20230821,090200,7363423,1550,1542,1550,1541,2270
20230821,090100,3845210,1550,1550,1550,1541,202
20230821,090000,3533909,1550,1541,1550,1541,2293