stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,185600,742899961,1532,1532,1532,1532,4964
20230823,185500,742899961,1532,1532,1532,1532,0
20230823,185400,742899961,1532,1532,1532,1532,0
20230823,185300,742899961,1532,1532,1532,1532,0
20230823,185200,742899961,1532,1532,1532,1532,0
20230823,185100,742899961,1532,1532,1532,1532,0
20230823,185000,742899961,1532,1532,1532,1532,0
20230823,184900,742899961,1532,1532,1532,1532,0
20230823,184800,742899961,1532,1532,1532,1532,0
20230823,184700,742899961,1532,1532,1532,1532,0
20230823,184600,742899961,1532,1532,1532,1532,0
20230823,184500,742899961,1532,1532,1532,1532,0
20230823,184400,742899961,1532,1532,1532,1532,0
20230823,184300,742899961,1532,1532,1532,1532,0
20230823,184200,742899961,1532,1532,1532,1532,0
20230823,184100,742899961,1532,1532,1532,1532,0
20230823,184000,742899961,1532,1532,1532,1532,0
20230823,183900,742899961,1532,1532,1532,1532,0
20230823,183800,742899961,1532,1532,1532,1532,0
20230823,183700,742899961,1532,1532,1532,1532,0
20230823,183600,742899961,1532,1532,1532,1532,0
20230823,183500,742899961,1532,1532,1532,1532,0
20230823,183400,742899961,1532,1532,1532,1532,0
20230823,183300,742899961,1532,1532,1532,1532,0
20230823,183200,742899961,1532,1532,1532,1532,0
20230823,183100,742899961,1532,1532,1532,1532,0
20230823,183000,742899961,1532,1532,1532,1532,0
20230823,182900,742899961,1532,1532,1532,1532,0
20230823,182800,742899961,1532,1532,1532,1532,0
20230823,182700,742899961,1532,1532,1532,1532,0
20230823,182600,742899961,1532,1532,1532,1532,4964
20230823,182500,742899961,1532,1532,1532,1532,0
20230823,182400,742899961,1532,1532,1532,1532,0
20230823,182300,742899961,1532,1532,1532,1532,0
20230823,182200,742899961,1532,1532,1532,1532,0
20230823,182100,742899961,1532,1532,1532,1532,0
20230823,182000,742899961,1532,1532,1532,1532,0
20230823,181900,742899961,1532,1532,1532,1532,0
20230823,181800,742899961,1532,1532,1532,1532,0
20230823,181700,742899961,1532,1532,1532,1532,0
20230823,181600,742899961,1532,1532,1532,1532,0
20230823,181500,742899961,1532,1532,1532,1532,0
20230823,181400,742899961,1532,1532,1532,1532,0
20230823,181300,742899961,1532,1532,1532,1532,0
20230823,181200,742899961,1532,1532,1532,1532,0
20230823,181100,742899961,1532,1532,1532,1532,0
20230823,181000,742899961,1532,1532,1532,1532,0
20230823,180900,742899961,1532,1532,1532,1532,0
20230823,180800,742899961,1532,1532,1532,1532,0
20230823,180700,742899961,1532,1532,1532,1532,0
20230823,180600,742899961,1532,1532,1532,1532,0
20230823,180500,742899961,1532,1532,1532,1532,0
20230823,180400,742899961,1532,1532,1532,1532,0
20230823,180300,742899961,1532,1532,1532,1532,0
20230823,180200,742899961,1532,1532,1532,1532,0
20230823,180100,742899961,1532,1532,1532,1532,0
20230823,180000,742899961,1532,1532,1532,1532,0
20230823,175900,742899961,1532,1532,1532,1532,0
20230823,175800,742899961,1532,1532,1532,1532,0
20230823,175700,742899961,1532,1532,1532,1532,0
20230823,175600,742899961,1532,1532,1532,1532,4964
20230823,175500,742899961,1532,1532,1532,1532,0
20230823,175400,742899961,1532,1532,1532,1532,0
20230823,175300,742899961,1532,1532,1532,1532,0
20230823,175200,742899961,1532,1532,1532,1532,0
20230823,175100,742899961,1532,1532,1532,1532,0
20230823,175000,742899961,1532,1532,1532,1532,0
20230823,174900,742899961,1532,1532,1532,1532,0
20230823,174800,742899961,1532,1532,1532,1532,0
20230823,174700,742899961,1532,1532,1532,1532,0
20230823,174600,742899961,1532,1532,1532,1532,0
20230823,174500,742899961,1532,1532,1532,1532,0
20230823,174400,742899961,1532,1532,1532,1532,0
20230823,174300,742899961,1532,1532,1532,1532,0
20230823,174200,742899961,1532,1532,1532,1532,0
20230823,174100,742899961,1532,1532,1532,1532,0
20230823,174000,742899961,1532,1532,1532,1532,0
20230823,173900,742899961,1532,1532,1532,1532,0
20230823,173800,742899961,1532,1532,1532,1532,0
20230823,173700,742899961,1532,1532,1532,1532,0
20230823,173600,742899961,1532,1532,1532,1532,0
20230823,173500,742899961,1532,1532,1532,1532,0
20230823,173400,742899961,1532,1532,1532,1532,0
20230823,173300,742899961,1532,1532,1532,1532,0
20230823,173200,742899961,1532,1532,1532,1532,0
20230823,173100,742899961,1532,1532,1532,1532,0
20230823,173000,742899961,1532,1532,1532,1532,0
20230823,172900,742899961,1532,1532,1532,1532,0
20230823,172800,742899961,1532,1532,1532,1532,0
20230823,172700,742899961,1532,1532,1532,1532,0
20230823,172600,742899961,1532,1532,1532,1532,4964
20230823,172500,742899961,1532,1532,1532,1532,0
20230823,172400,742899961,1532,1532,1532,1532,0
20230823,172300,742899961,1532,1532,1532,1532,0
20230823,172200,742899961,1532,1532,1532,1532,0
20230823,172100,742899961,1532,1532,1532,1532,0
20230823,172000,742899961,1532,1532,1532,1532,0
20230823,171900,742899961,1532,1532,1532,1532,0
20230823,171800,742899961,1532,1532,1532,1532,0
20230823,171700,742899961,1532,1532,1532,1532,0
20230823,171600,742899961,1532,1532,1532,1532,0
20230823,171500,742899961,1532,1532,1532,1532,0
20230823,171400,742899961,1532,1532,1532,1532,0
20230823,171300,742899961,1532,1532,1532,1532,0
20230823,171200,742899961,1532,1532,1532,1532,0
20230823,171100,742899961,1532,1532,1532,1532,0
20230823,171000,742899961,1532,1532,1532,1532,0
20230823,170900,742899961,1532,1532,1532,1532,0
20230823,170800,742899961,1532,1532,1532,1532,0
20230823,170700,742899961,1532,1532,1532,1532,0
20230823,170600,742899961,1532,1532,1532,1532,0
20230823,170500,742899961,1532,1532,1532,1532,0
20230823,170400,742899961,1532,1532,1532,1532,0
20230823,170300,742899961,1532,1532,1532,1532,0
20230823,170200,742899961,1532,1532,1532,1532,0
20230823,170100,742899961,1532,1532,1532,1532,0
20230823,170000,742899961,1532,1532,1532,1532,0
20230823,165900,742899961,1532,1532,1532,1532,0
20230823,165800,742899961,1532,1532,1532,1532,0
20230823,165700,742899961,1532,1532,1532,1532,0
20230823,165600,742899961,1532,1532,1532,1532,4964
20230823,165500,742899961,1532,1532,1532,1532,0
20230823,165400,742899961,1532,1532,1532,1532,0
20230823,165300,742899961,1532,1532,1532,1532,0
20230823,165200,742899961,1532,1532,1532,1532,0
20230823,165100,742899961,1532,1532,1532,1532,0
20230823,165000,742899961,1532,1532,1532,1532,0
20230823,164900,742899961,1532,1532,1532,1532,0
20230823,164800,742899961,1532,1532,1532,1532,0
20230823,164700,742899961,1532,1532,1532,1532,0
20230823,164600,742899961,1532,1532,1532,1532,0
20230823,164500,742899961,1532,1532,1532,1532,0
20230823,164400,742899961,1532,1532,1532,1532,0
20230823,164300,742899961,1532,1532,1532,1532,0
20230823,164200,742899961,1532,1532,1532,1532,0
20230823,164100,742899961,1532,1532,1532,1532,0
20230823,164000,742899961,1532,1532,1532,1532,0
20230823,163900,742899961,1532,1532,1532,1532,0
20230823,163800,742899961,1532,1532,1532,1532,0
20230823,163700,742899961,1532,1532,1532,1532,0
20230823,163600,742899961,1532,1532,1532,1532,0
20230823,163500,742899961,1532,1532,1532,1532,0
20230823,163400,742899961,1532,1532,1532,1532,0
20230823,163300,742899961,1532,1532,1532,1532,0
20230823,163200,742899961,1532,1532,1532,1532,0
20230823,163100,742899961,1532,1532,1532,1532,0
20230823,163000,742899961,1532,1532,1532,1532,0
20230823,162900,742899961,1532,1532,1532,1532,0
20230823,162800,742899961,1532,1532,1532,1532,0
20230823,162700,742899961,1532,1532,1532,1532,0
20230823,162600,742899961,1532,1532,1532,1532,4964
20230823,162500,742899961,1532,1532,1532,1532,0
20230823,162400,742899961,1532,1532,1532,1532,0
20230823,162300,742899961,1532,1532,1532,1532,0
20230823,162200,742899961,1532,1532,1532,1532,0
20230823,162100,742899961,1532,1532,1532,1532,0
20230823,162000,742899961,1532,1532,1532,1532,0
20230823,161900,742899961,1532,1532,1532,1532,0
20230823,161800,742899961,1532,1532,1532,1532,0
20230823,161700,742899961,1532,1532,1532,1532,0
20230823,161600,742899961,1532,1532,1532,1532,0
20230823,161500,742899961,1532,1532,1532,1532,0
20230823,161400,742899961,1532,1532,1532,1532,0
20230823,161300,742899961,1532,1532,1532,1532,0
20230823,161200,742899961,1532,1532,1532,1532,0
20230823,161100,742899961,1532,1532,1532,1532,0
20230823,161000,742899961,1532,1532,1532,1532,0
20230823,160900,742899961,1532,1532,1532,1532,0
20230823,160800,742899961,1532,1532,1532,1532,0
20230823,160700,742899961,1532,1532,1532,1532,0
20230823,160600,742899961,1532,1532,1532,1532,0
20230823,160500,742899961,1532,1532,1532,1532,0
20230823,160400,742899961,1532,1532,1532,1532,0
20230823,160300,742899961,1532,1532,1532,1532,0
20230823,160200,742899961,1532,1532,1532,1532,0
20230823,160100,742899961,1532,1532,1532,1532,0
20230823,160000,742899961,1532,1532,1532,1532,0
20230823,155900,742899961,1532,1532,1532,1532,0
20230823,155800,742899961,1532,1532,1532,1532,0
20230823,155700,742899961,1532,1532,1532,1532,0
20230823,155600,742899961,1532,1532,1532,1532,4964
20230823,155500,742899961,1532,1532,1532,1532,0
20230823,155400,742899961,1532,1532,1532,1532,0
20230823,155300,742899961,1532,1532,1532,1532,0
20230823,155200,742899961,1532,1532,1532,1532,0
20230823,155100,742899961,1532,1532,1532,1532,0
20230823,155000,742899961,1532,1532,1532,1532,0
20230823,154900,742899961,1532,1532,1532,1532,0
20230823,154800,742899961,1532,1532,1532,1532,0
20230823,154700,742899961,1532,1532,1532,1532,0
20230823,154600,742899961,1532,1532,1532,1532,0
20230823,154500,742899961,1532,1532,1532,1532,0
20230823,154400,742899961,1532,1532,1532,1532,0
20230823,154300,742899961,1532,1532,1532,1532,0
20230823,154200,742899961,1532,1532,1532,1532,0
20230823,154100,742899961,1532,1532,1532,1532,0
20230823,154000,742899961,1532,1532,1532,1532,0
20230823,153900,742899961,1532,1532,1532,1532,0
20230823,153800,742899961,1532,1532,1532,1532,0
20230823,153700,742899961,1532,1532,1532,1532,0
20230823,153600,742899961,1532,1532,1532,1532,0
20230823,153500,742899961,1532,1532,1532,1532,0
20230823,153400,742899961,1532,1532,1532,1532,0
20230823,153300,742899961,1532,1532,1532,1532,0
20230823,153200,742899961,1532,1532,1532,1532,0
20230823,153100,742899961,1532,1532,1532,1532,0
20230823,153000,742899961,1532,1532,1532,1532,4964
20230823,152900,735295113,1537,1537,1537,1537,0
20230823,152800,735295113,1537,1537,1537,1537,0
20230823,152700,735295113,1537,1537,1537,1537,0
20230823,152600,735295113,1537,1537,1537,1537,0
20230823,152500,735295113,1537,1537,1537,1537,0
20230823,152400,735295113,1537,1537,1537,1537,0
20230823,152300,735295113,1537,1537,1537,1537,0
20230823,152200,735295113,1537,1537,1537,1537,0
20230823,152100,735295113,1537,1537,1537,1537,0
20230823,152000,735295113,1537,1537,1537,1537,0
20230823,151900,735295113,1537,1538,1538,1532,165
20230823,151800,735041596,1538,1532,1538,1532,90
20230823,151700,734903710,1533,1534,1540,1533,1348
20230823,151600,732837029,1534,1534,1534,1534,3
20230823,151500,732832427,1540,1540,1540,1540,6
20230823,151400,732823187,1539,1539,1539,1539,5
20230823,151300,732815492,1539,1539,1539,1539,53
20230823,151200,732733925,1539,1539,1539,1539,429
20230823,151100,732073694,1539,1539,1539,1539,0
20230823,151000,732073694,1539,1539,1539,1539,0
20230823,150900,732073694,1539,1538,1539,1538,143
20230823,150800,731853685,1532,1534,1534,1532,1950
20230823,150700,728863385,1534,1532,1534,1532,1075
20230823,150600,727216483,1534,1534,1534,1534,0
20230823,150500,727216483,1534,1534,1534,1532,819
20230823,150400,725961337,1532,1534,1534,1532,2122
20230823,150300,722710179,1534,1534,1538,1534,1110
20230823,150200,721007435,1535,1535,1535,1534,1410
20230823,150100,718844285,1535,1539,1539,1535,537
20230823,150000,718019073,1539,1540,1545,1539,603
20230823,145900,717090981,1539,1545,1545,1539,751
20230823,145800,715932690,1547,1547,1547,1547,0
20230823,145700,715932690,1547,1547,1547,1547,0
20230823,145600,715932690,1547,1547,1547,1547,0
20230823,145500,715932690,1547,1545,1547,1545,23137
20230823,145400,680184335,1545,1538,1545,1538,20381
20230823,145300,648717955,1538,1538,1538,1538,0
20230823,145200,648717955,1538,1538,1538,1535,52
20230823,145100,648638129,1535,1535,1535,1535,0
20230823,145000,648638129,1535,1537,1537,1535,87
20230823,144900,648504582,1535,1538,1538,1535,141
20230823,144800,648287970,1539,1539,1539,1539,0
20230823,144700,648287970,1539,1537,1539,1536,509
20230823,144600,647506129,1536,1537,1539,1535,1354
20230823,144500,645427386,1539,1539,1539,1539,1
20230823,144400,645425847,1538,1542,1542,1538,2369
20230823,144300,641781302,1540,1544,1544,1540,9563
20230823,144200,627036246,1544,1543,1544,1543,2568
20230823,144100,623073821,1543,1544,1544,1543,11
20230823,144000,623056847,1543,1543,1543,1543,8
20230823,143900,623044503,1544,1543,1544,1543,401
20230823,143800,622425759,1544,1544,1544,1544,143
20230823,143700,622204967,1543,1543,1543,1543,2000
20230823,143600,619118967,1543,1543,1543,1543,1001
20230823,143500,617574424,1543,1543,1543,1543,207
20230823,143400,617255023,1543,1543,1543,1543,0
20230823,143300,617255023,1543,1544,1544,1543,4
20230823,143200,617248850,1542,1542,1542,1542,10
20230823,143100,617233430,1544,1544,1544,1544,0
20230823,143000,617233430,1544,1544,1544,1544,5
20230823,142900,617225710,1544,1544,1544,1544,3
20230823,142800,617221078,1544,1544,1544,1544,1
20230823,142700,617219534,1544,1544,1545,1544,2356
20230823,142600,613581671,1544,1544,1544,1544,0
20230823,142500,613581671,1544,1544,1544,1544,0
20230823,142400,613581671,1544,1544,1544,1544,810
20230823,142300,612331031,1544,1544,1544,1544,0
20230823,142200,612331031,1544,1545,1545,1544,432
20230823,142100,611664021,1544,1544,1544,1544,0
20230823,142000,611664021,1544,1543,1544,1543,3378
20230823,141900,606450316,1544,1541,1544,1541,1510
20230823,141800,604123376,1541,1542,1542,1541,300
20230823,141700,603660963,1544,1544,1544,1544,3
20230823,141600,603656331,1544,1544,1544,1544,0
20230823,141500,603656331,1544,1543,1544,1543,214
20230823,141400,603326115,1541,1541,1541,1541,22
20230823,141300,603292213,1541,1541,1541,1541,0
20230823,141200,603292213,1541,1541,1541,1541,53
20230823,141100,603210540,1541,1541,1541,1541,90
20230823,141000,603071850,1541,1541,1542,1541,2293
20230823,140900,599537145,1541,1542,1542,1541,9
20230823,140800,599523275,1542,1541,1542,1541,1602
20230823,140700,597054591,1542,1542,1542,1542,36
20230823,140600,596999079,1542,1544,1544,1542,569
20230823,140500,596121674,1544,1542,1544,1542,293
20230823,140400,595669866,1543,1543,1543,1543,530
20230823,140300,594852076,1544,1542,1544,1542,300
20230823,140200,594389374,1542,1542,1542,1542,1
20230823,140100,594387832,1541,1541,1541,1541,10
20230823,140000,594372422,1541,1541,1541,1541,5
20230823,135900,594364717,1542,1542,1542,1542,111
20230823,135800,594193555,1542,1542,1542,1542,75
20230823,135700,594077905,1542,1542,1542,1542,0
20230823,135600,594077905,1542,1542,1542,1536,154
20230823,135500,593841261,1540,1538,1540,1538,100
20230823,135400,593687459,1536,1537,1537,1536,500
20230823,135300,592919349,1537,1543,1543,1537,13301
20230823,135200,572442230,1544,1544,1544,1544,5
20230823,135100,572434510,1544,1544,1544,1544,595
20230823,135000,571515830,1544,1541,1544,1541,2159
20230823,134900,568188742,1540,1545,1546,1540,3354
20230823,134800,563009405,1547,1547,1547,1547,0
20230823,134700,563009405,1547,1547,1547,1547,0
20230823,134600,563009405,1547,1549,1549,1546,658
20230823,134500,561991947,1549,1547,1549,1547,20
20230823,134400,561960975,1549,1549,1549,1549,1
20230823,134300,561959426,1547,1547,1547,1547,1067
20230823,134200,560308777,1549,1547,1549,1547,254
20230823,134100,559915837,1550,1547,1550,1547,230
20230823,134000,559560024,1547,1545,1549,1545,6416
20230823,133900,549639370,1545,1544,1545,1544,47
20230823,133800,549566760,1545,1542,1545,1542,2623
20230823,133700,545521325,1542,1544,1544,1542,6581
20230823,133600,535367296,1545,1545,1545,1545,106
20230823,133500,535203526,1547,1546,1547,1546,746
20230823,133400,534050209,1547,1547,1547,1547,0
20230823,133300,534050209,1547,1547,1547,1547,268
20230823,133200,533635613,1547,1547,1547,1547,56
20230823,133100,533548981,1547,1547,1547,1547,0
20230823,133000,533548981,1547,1547,1547,1547,0
20230823,132900,533548981,1547,1547,1547,1547,77
20230823,132800,533429862,1547,1547,1547,1547,5
20230823,132700,533422127,1547,1547,1547,1547,53
20230823,132600,533340136,1550,1550,1550,1549,103
20230823,132500,533180508,1547,1550,1550,1547,617
20230823,132400,532225982,1550,1550,1550,1550,4
20230823,132300,532219782,1550,1550,1550,1550,0
20230823,132200,532219782,1550,1550,1550,1550,0
20230823,132100,532219782,1550,1550,1550,1550,0
20230823,132000,532219782,1550,1549,1550,1548,508
20230823,131900,531433390,1549,1549,1549,1549,1
20230823,131800,531431841,1549,1549,1549,1549,0
20230823,131700,531431841,1549,1549,1549,1549,3
20230823,131600,531427194,1549,1549,1549,1549,10
20230823,131500,531411704,1550,1549,1550,1549,21
20230823,131400,531379174,1549,1550,1550,1549,32
20230823,131300,531329594,1551,1550,1551,1550,276
20230823,131200,530901793,1550,1551,1551,1550,34
20230823,131100,530849089,1551,1553,1553,1551,506
20230823,131000,530063525,1554,1554,1554,1554,0
20230823,130900,530063525,1554,1554,1554,1554,0
20230823,130800,530063525,1554,1553,1554,1553,2513
20230823,130700,526160516,1553,1553,1553,1553,43
20230823,130600,526093737,1554,1554,1554,1554,0
20230823,130500,526093737,1554,1554,1554,1554,1
20230823,130400,526092183,1550,1550,1550,1550,0
20230823,130300,526092183,1550,1550,1550,1550,572
20230823,130200,525205583,1550,1550,1550,1550,350
20230823,130100,524663083,1550,1550,1550,1550,50
20230823,130000,524585583,1553,1551,1553,1550,2033
20230823,125900,521431350,1552,1552,1552,1552,5115
20230823,125800,513492870,1555,1555,1555,1555,2
20230823,125700,513489760,1557,1556,1557,1556,367
20230823,125600,512918707,1556,1552,1557,1551,1666
20230823,125500,510327352,1555,1552,1555,1552,105
20230823,125400,510164382,1550,1552,1552,1550,1058
20230823,125300,508522675,1553,1555,1555,1553,39
20230823,125200,508462038,1555,1553,1555,1553,744
20230823,125100,507306599,1550,1551,1551,1550,5564
20230823,125000,498677361,1552,1555,1555,1552,6217
20230823,124900,489020165,1554,1556,1556,1554,2746
20230823,124800,484752597,1558,1558,1558,1556,1754
20230823,124700,482019963,1558,1555,1558,1555,1754
20230823,124600,479290860,1556,1556,1556,1556,11
20230823,124500,479273744,1553,1555,1556,1553,1364
20230823,124400,477153300,1555,1555,1556,1555,32
20230823,124300,477103538,1557,1557,1557,1555,119
20230823,124200,476918289,1557,1557,1557,1555,3
20230823,124100,476913620,1553,1555,1557,1553,1293
20230823,124000,474901170,1557,1558,1559,1557,1392
20230823,123900,472732361,1559,1553,1559,1553,2080
20230823,123800,469496542,1554,1553,1554,1553,2221
20230823,123700,466045125,1555,1555,1555,1552,1589
20230823,123600,463578437,1554,1550,1554,1550,2682
20230823,123500,459418479,1551,1554,1554,1551,751
20230823,123400,458253228,1554,1541,1555,1541,34401
20230823,123300,404976826,1541,1541,1541,1541,0
20230823,123200,404976826,1541,1541,1541,1541,410
20230823,123100,404345016,1541,1540,1541,1540,1715
20230823,123000,401703396,1540,1541,1541,1540,1002
20230823,122900,400160314,1541,1538,1541,1538,8970
20230823,122800,386350593,1539,1538,1539,1537,201
20230823,122700,386041530,1538,1539,1539,1538,1897
20230823,122600,383123935,1539,1539,1539,1539,0
20230823,122500,383123935,1539,1539,1539,1539,1
20230823,122400,383122396,1537,1540,1540,1537,470
20230823,122300,382399546,1539,1539,1540,1539,1005
20230823,122200,380852850,1540,1540,1540,1540,0
20230823,122100,380852850,1540,1540,1540,1540,1
20230823,122000,380851310,1540,1540,1540,1540,4
20230823,121900,380845150,1540,1540,1540,1540,0
20230823,121800,380845150,1540,1539,1540,1539,557
20230823,121700,379987924,1539,1538,1539,1538,51
20230823,121600,379909485,1537,1540,1540,1537,814
20230823,121500,378656969,1540,1539,1540,1539,1997
20230823,121400,375581724,1539,1539,1539,1539,0
20230823,121300,375581724,1539,1540,1540,1539,73
20230823,121200,375469319,1540,1540,1540,1540,0
20230823,121100,375469319,1540,1541,1541,1540,237
20230823,121000,375104258,1542,1537,1542,1537,1074
20230823,120900,373450333,1538,1540,1540,1538,1912
20230823,120800,370508355,1540,1540,1540,1540,1
20230823,120700,370506815,1539,1539,1539,1539,0
20230823,120600,370506815,1539,1539,1539,1539,320
20230823,120500,370014335,1539,1541,1541,1539,7065
20230823,120400,359135733,1541,1541,1541,1541,0
20230823,120300,359135733,1541,1541,1541,1541,399
20230823,120200,358520874,1543,1543,1543,1543,1
20230823,120100,358519331,1543,1541,1543,1541,2997
20230823,120000,353898655,1541,1540,1541,1540,15
20230823,115900,353875544,1541,1540,1541,1540,2
20230823,115800,353872463,1540,1540,1540,1540,397
20230823,115700,353261083,1542,1542,1542,1542,0
20230823,115600,353261083,1542,1541,1542,1541,2
20230823,115500,353258000,1540,1541,1541,1540,2055
20230823,115400,350093245,1541,1542,1543,1541,565
20230823,115300,349222205,1544,1535,1544,1535,10244
20230823,115200,333470336,1535,1535,1535,1534,2540
20230823,115100,329573845,1536,1536,1536,1536,8
20230823,115000,329561557,1536,1536,1536,1536,3
20230823,114900,329556949,1537,1537,1537,1537,701
20230823,114800,328479512,1536,1537,1537,1536,921
20230823,114700,327064059,1537,1536,1537,1536,1033
20230823,114600,325477370,1536,1536,1536,1534,3
20230823,114500,325472764,1535,1535,1535,1535,300
20230823,114400,325012264,1535,1535,1535,1535,18
20230823,114300,324984634,1536,1536,1536,1536,25
20230823,114200,324946234,1536,1536,1536,1536,13
20230823,114100,324926266,1536,1534,1536,1533,555
20230823,114000,324074248,1535,1535,1536,1535,815
20230823,113900,322822988,1535,1533,1535,1533,1922
20230823,113800,319875324,1533,1533,1533,1533,1
20230823,113700,319873791,1533,1533,1533,1533,0
20230823,113600,319873791,1533,1531,1533,1531,500
20230823,113500,319108289,1533,1532,1533,1532,612
20230823,113400,318170703,1532,1532,1532,1532,0
20230823,113300,318170703,1532,1532,1532,1532,284
20230823,113200,317735615,1532,1532,1532,1532,60
20230823,113100,317643695,1532,1532,1532,1532,371
20230823,113000,317075323,1532,1532,1532,1532,0
20230823,112900,317075323,1532,1531,1532,1529,88
20230823,112800,316940740,1531,1528,1531,1528,2392
20230823,112700,313281561,1528,1531,1531,1528,1891
20230823,112600,310388042,1532,1532,1532,1532,10
20230823,112500,310372722,1532,1530,1532,1530,119
20230823,112400,310190452,1530,1533,1533,1530,166
20230823,112300,309936329,1533,1533,1533,1533,16
20230823,112200,309911801,1533,1529,1533,1529,9
20230823,112100,309898010,1533,1532,1533,1529,10327
20230823,112000,294097404,1533,1533,1533,1533,1
20230823,111900,294095871,1533,1532,1533,1532,350
20230823,111800,293559322,1532,1530,1532,1529,2123
20230823,111700,290310239,1530,1526,1530,1526,13692
20230823,111600,269406490,1527,1527,1527,1527,0
20230823,111500,269406490,1527,1528,1528,1526,461
20230823,111400,268702419,1528,1529,1529,1528,1043
20230823,111300,267107754,1529,1529,1529,1529,40
20230823,111200,267046594,1529,1526,1529,1526,49
20230823,111100,266971810,1523,1523,1523,1523,864
20230823,111000,265655938,1523,1525,1525,1523,4043
20230823,110900,259497988,1525,1525,1525,1524,3
20230823,110800,259493414,1524,1524,1524,1524,975
20230823,110700,258007514,1526,1526,1526,1524,2002
20230823,110600,254956462,1524,1524,1524,1524,0
20230823,110500,254956462,1524,1526,1526,1524,1043
20230823,110400,253366928,1524,1524,1526,1524,1045
20230823,110300,251774344,1525,1529,1529,1525,13859
20230823,110200,230623307,1529,1528,1529,1528,101
20230823,110100,230468978,1529,1528,1530,1528,1464
20230823,110000,228230352,1528,1527,1528,1526,2215
20230823,105900,224845947,1528,1528,1528,1528,656
20230823,105800,223843579,1529,1528,1529,1528,801
20230823,105700,222619373,1528,1528,1528,1528,19
20230823,105600,222590341,1528,1528,1528,1528,1
20230823,105500,222588813,1529,1527,1529,1527,319
20230823,105400,222101481,1526,1526,1526,1526,20
20230823,105300,222070961,1526,1526,1526,1526,0
20230823,105200,222070961,1526,1527,1527,1526,1022
20230823,105100,220511388,1526,1526,1526,1526,954
20230823,105000,219055584,1526,1526,1526,1526,790
20230823,104900,217850044,1526,1527,1528,1526,601
20230823,104800,216932816,1529,1527,1529,1526,2724
20230823,104700,212774176,1527,1526,1527,1525,3923
20230823,104600,206786239,1526,1523,1526,1523,4814
20230823,104500,199450549,1523,1523,1523,1523,100
20230823,104400,199298249,1523,1523,1523,1523,105
20230823,104300,199138334,1523,1522,1523,1522,2739
20230823,104200,194969506,1522,1523,1523,1522,1173
20230823,104100,193184199,1523,1523,1523,1523,50
20230823,104000,193108049,1523,1523,1523,1523,51
20230823,103900,193030376,1523,1522,1524,1522,674
20230823,103800,192004474,1523,1523,1524,1523,2655
20230823,103700,187960908,1525,1524,1525,1524,482
20230823,103600,187226339,1525,1526,1526,1525,357
20230823,103500,186681814,1526,1524,1526,1524,2023
20230823,103400,183597026,1525,1524,1525,1524,1554
20230823,103300,181228687,1523,1523,1523,1523,3268
20230823,103200,176251523,1523,1523,1523,1523,818
20230823,103100,175005709,1523,1524,1524,1523,153
20230823,103000,174772688,1523,1523,1524,1523,2560
20230823,102900,170873796,1523,1522,1523,1521,328
20230823,102800,170374619,1522,1522,1522,1522,1
20230823,102700,170373097,1521,1522,1523,1521,1359
20230823,102600,168305867,1522,1522,1522,1522,610
20230823,102500,167377447,1523,1524,1524,1523,50
20230823,102400,167301286,1524,1522,1525,1522,1161
20230823,102300,165533224,1522,1521,1522,1521,101
20230823,102200,165379602,1521,1519,1521,1519,2903
20230823,102100,160967689,1520,1517,1520,1517,4247
20230823,102000,154519342,1517,1517,1517,1517,819
20230823,101900,153276919,1517,1515,1517,1515,705
20230823,101800,152208834,1517,1513,1517,1513,5492
20230823,101700,143889457,1513,1513,1513,1513,72
20230823,101600,143780521,1515,1513,1515,1513,4238
20230823,101500,137362283,1513,1512,1513,1512,610
20230823,101400,136439962,1512,1510,1512,1510,98
20230823,101300,136291962,1512,1512,1512,1510,22
20230823,101200,136258700,1512,1512,1512,1512,28
20230823,101100,136216364,1512,1511,1513,1511,638
20230823,101000,135251959,1510,1511,1513,1510,1053
20230823,100900,133659882,1511,1508,1512,1508,4777
20230823,100800,126448423,1506,1506,1508,1506,1175
20230823,100700,124678103,1506,1506,1506,1506,0
20230823,100600,124678103,1506,1506,1506,1506,0
20230823,100500,124678103,1506,1506,1506,1506,1
20230823,100400,124676597,1504,1505,1505,1504,299
20230823,100300,124226843,1506,1508,1508,1506,184
20230823,100200,123949629,1508,1509,1509,1508,4
20230823,100100,123943595,1507,1507,1509,1507,926
20230823,100000,122547799,1507,1509,1509,1507,24
20230823,095900,122511605,1509,1509,1509,1509,2
20230823,095800,122508587,1509,1509,1509,1509,66
20230823,095700,122408993,1510,1506,1510,1506,5
20230823,095600,122401459,1510,1510,1510,1510,22
20230823,095500,122368239,1511,1513,1513,1511,235
20230823,095400,122012788,1514,1513,1515,1513,2440
20230823,095300,118319665,1515,1509,1515,1509,2701
20230823,095200,114241740,1509,1506,1509,1506,4568
20230823,095100,107355548,1506,1499,1506,1499,8139
20230823,095000,95125291,1501,1502,1502,1496,4901
20230823,094900,87774468,1502,1502,1503,1502,959
20230823,094800,86333999,1502,1502,1502,1502,9
20230823,094700,86320481,1502,1502,1502,1502,0
20230823,094600,86320481,1502,1502,1502,1502,0
20230823,094500,86320481,1502,1502,1502,1502,5
20230823,094400,86312971,1502,1502,1502,1502,754
20230823,094300,85180463,1501,1502,1502,1501,312
20230823,094200,84712031,1503,1503,1503,1503,0
20230823,094100,84712031,1503,1501,1503,1501,322
20230823,094000,84228467,1501,1501,1501,1501,2426
20230823,093900,80587041,1501,1496,1501,1496,121
20230823,093800,80406015,1501,1501,1501,1501,1506
20230823,093700,78145509,1501,1501,1501,1501,9
20230823,093600,78132000,1501,1500,1501,1496,1337
20230823,093500,76131317,1501,1501,1501,1501,991
20230823,093400,74643826,1501,1503,1503,1494,829
20230823,093300,73403677,1501,1498,1503,1494,2053
20230823,093200,70332951,1503,1496,1503,1496,2437
20230823,093100,66686237,1496,1497,1498,1496,715
20230823,093000,65616577,1498,1498,1503,1497,569
20230823,092900,64764464,1503,1503,1503,1503,2
20230823,092800,64761458,1504,1498,1504,1497,2577
20230823,092700,60902605,1498,1500,1500,1498,570
20230823,092600,60048743,1498,1501,1504,1498,3210
20230823,092500,55233979,1501,1502,1502,1500,213
20230823,092400,54914284,1502,1505,1505,1501,126
20230823,092300,54725077,1505,1501,1505,1501,166
20230823,092200,54475647,1505,1505,1505,1500,3149
20230823,092100,49752132,1500,1500,1505,1500,1541
20230823,092000,47440627,1500,1499,1505,1499,1709
20230823,091900,44877372,1500,1500,1504,1499,221
20230823,091800,44546046,1500,1503,1505,1499,1503
20230823,091700,42290944,1503,1503,1504,1503,402
20230823,091600,41686438,1506,1506,1506,1504,174
20230823,091500,41424470,1503,1500,1503,1500,753
20230823,091400,40294511,1502,1503,1503,1502,286
20230823,091300,39864687,1506,1508,1508,1503,4075
20230823,091200,33730466,1507,1509,1510,1507,2146
20230823,091100,30493306,1509,1509,1509,1509,11
20230823,091000,30476707,1509,1507,1509,1507,1112
20230823,090900,28800453,1507,1507,1507,1507,143
20230823,090800,28584952,1508,1505,1509,1505,1276
20230823,090700,26664251,1505,1502,1505,1502,557
20230823,090600,25827407,1500,1499,1500,1493,6395
20230823,090500,16249671,1494,1499,1499,1494,401
20230823,090400,15650522,1494,1500,1500,1494,162
20230823,090300,15408268,1494,1499,1500,1493,1227
20230823,090200,13572695,1500,1501,1501,1500,301
20230823,090100,13121194,1490,1490,1501,1490,367
20230823,090000,12574210,1489,1488,1503,1488,8444