stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193300,427813182,1691,1691,1691,1691,4805
20230801,193200,427813182,1691,1691,1691,1691,0
20230801,193100,427813182,1691,1691,1691,1691,0
20230801,193000,427813182,1691,1691,1691,1691,0
20230801,192900,427813182,1691,1691,1691,1691,0
20230801,192800,427813182,1691,1691,1691,1691,0
20230801,192700,427813182,1691,1691,1691,1691,0
20230801,192600,427813182,1691,1691,1691,1691,0
20230801,192500,427813182,1691,1691,1691,1691,0
20230801,192400,427813182,1691,1691,1691,1691,0
20230801,192300,427813182,1691,1691,1691,1691,0
20230801,192200,427813182,1691,1691,1691,1691,0
20230801,192100,427813182,1691,1691,1691,1691,0
20230801,192000,427813182,1691,1691,1691,1691,0
20230801,191900,427813182,1691,1691,1691,1691,0
20230801,191800,427813182,1691,1691,1691,1691,0
20230801,191700,427813182,1691,1691,1691,1691,0
20230801,191600,427813182,1691,1691,1691,1691,0
20230801,191500,427813182,1691,1691,1691,1691,0
20230801,191400,427813182,1691,1691,1691,1691,0
20230801,191300,427813182,1691,1691,1691,1691,0
20230801,191200,427813182,1691,1691,1691,1691,0
20230801,191100,427813182,1691,1691,1691,1691,0
20230801,191000,427813182,1691,1691,1691,1691,0
20230801,190900,427813182,1691,1691,1691,1691,0
20230801,190800,427813182,1691,1691,1691,1691,0
20230801,190700,427813182,1691,1691,1691,1691,0
20230801,190600,427813182,1691,1691,1691,1691,0
20230801,190500,427813182,1691,1691,1691,1691,0
20230801,190400,427813182,1691,1691,1691,1691,0
20230801,190300,427813182,1691,1691,1691,1691,4805
20230801,190200,427813182,1691,1691,1691,1691,0
20230801,190100,427813182,1691,1691,1691,1691,0
20230801,190000,427813182,1691,1691,1691,1691,0
20230801,185900,427813182,1691,1691,1691,1691,0
20230801,185800,427813182,1691,1691,1691,1691,0
20230801,185700,427813182,1691,1691,1691,1691,0
20230801,185600,427813182,1691,1691,1691,1691,0
20230801,185500,427813182,1691,1691,1691,1691,0
20230801,185400,427813182,1691,1691,1691,1691,0
20230801,185300,427813182,1691,1691,1691,1691,0
20230801,185200,427813182,1691,1691,1691,1691,0
20230801,185100,427813182,1691,1691,1691,1691,0
20230801,185000,427813182,1691,1691,1691,1691,0
20230801,184900,427813182,1691,1691,1691,1691,0
20230801,184800,427813182,1691,1691,1691,1691,0
20230801,184700,427813182,1691,1691,1691,1691,0
20230801,184600,427813182,1691,1691,1691,1691,0
20230801,184500,427813182,1691,1691,1691,1691,0
20230801,184400,427813182,1691,1691,1691,1691,0
20230801,184300,427813182,1691,1691,1691,1691,0
20230801,184200,427813182,1691,1691,1691,1691,0
20230801,184100,427813182,1691,1691,1691,1691,0
20230801,184000,427813182,1691,1691,1691,1691,0
20230801,183900,427813182,1691,1691,1691,1691,0
20230801,183800,427813182,1691,1691,1691,1691,0
20230801,183700,427813182,1691,1691,1691,1691,0
20230801,183600,427813182,1691,1691,1691,1691,0
20230801,183500,427813182,1691,1691,1691,1691,0
20230801,183400,427813182,1691,1691,1691,1691,0
20230801,183300,427813182,1691,1691,1691,1691,4805
20230801,183200,427813182,1691,1691,1691,1691,0
20230801,183100,427813182,1691,1691,1691,1691,0
20230801,183000,427813182,1691,1691,1691,1691,0
20230801,182900,427813182,1691,1691,1691,1691,0
20230801,182800,427813182,1691,1691,1691,1691,0
20230801,182700,427813182,1691,1691,1691,1691,0
20230801,182600,427813182,1691,1691,1691,1691,0
20230801,182500,427813182,1691,1691,1691,1691,0
20230801,182400,427813182,1691,1691,1691,1691,0
20230801,182300,427813182,1691,1691,1691,1691,0
20230801,182200,427813182,1691,1691,1691,1691,0
20230801,182100,427813182,1691,1691,1691,1691,0
20230801,182000,427813182,1691,1691,1691,1691,0
20230801,181900,427813182,1691,1691,1691,1691,0
20230801,181800,427813182,1691,1691,1691,1691,0
20230801,181700,427813182,1691,1691,1691,1691,0
20230801,181600,427813182,1691,1691,1691,1691,0
20230801,181500,427813182,1691,1691,1691,1691,0
20230801,181400,427813182,1691,1691,1691,1691,0
20230801,181300,427813182,1691,1691,1691,1691,0
20230801,181200,427813182,1691,1691,1691,1691,0
20230801,181100,427813182,1691,1691,1691,1691,0
20230801,181000,427813182,1691,1691,1691,1691,0
20230801,180900,427813182,1691,1691,1691,1691,0
20230801,180800,427813182,1691,1691,1691,1691,0
20230801,180700,427813182,1691,1691,1691,1691,0
20230801,180600,427813182,1691,1691,1691,1691,0
20230801,180500,427813182,1691,1691,1691,1691,0
20230801,180400,427813182,1691,1691,1691,1691,0
20230801,180300,427813182,1691,1691,1691,1691,4805
20230801,180200,427813182,1691,1691,1691,1691,0
20230801,180100,427813182,1691,1691,1691,1691,0
20230801,180000,427813182,1691,1691,1691,1691,0
20230801,175900,427813182,1691,1691,1691,1691,0
20230801,175800,427813182,1691,1691,1691,1691,0
20230801,175700,427813182,1691,1691,1691,1691,0
20230801,175600,427813182,1691,1691,1691,1691,0
20230801,175500,427813182,1691,1691,1691,1691,0
20230801,175400,427813182,1691,1691,1691,1691,0
20230801,175300,427813182,1691,1691,1691,1691,0
20230801,175200,427813182,1691,1691,1691,1691,0
20230801,175100,427813182,1691,1691,1691,1691,0
20230801,175000,427813182,1691,1691,1691,1691,0
20230801,174900,427813182,1691,1691,1691,1691,0
20230801,174800,427813182,1691,1691,1691,1691,0
20230801,174700,427813182,1691,1691,1691,1691,0
20230801,174600,427813182,1691,1691,1691,1691,0
20230801,174500,427813182,1691,1691,1691,1691,0
20230801,174400,427813182,1691,1691,1691,1691,0
20230801,174300,427813182,1691,1691,1691,1691,0
20230801,174200,427813182,1691,1691,1691,1691,0
20230801,174100,427813182,1691,1691,1691,1691,0
20230801,174000,427813182,1691,1691,1691,1691,0
20230801,173900,427813182,1691,1691,1691,1691,0
20230801,173800,427813182,1691,1691,1691,1691,0
20230801,173700,427813182,1691,1691,1691,1691,0
20230801,173600,427813182,1691,1691,1691,1691,0
20230801,173500,427813182,1691,1691,1691,1691,0
20230801,173400,427813182,1691,1691,1691,1691,0
20230801,173300,427813182,1691,1691,1691,1691,4805
20230801,173200,427813182,1691,1691,1691,1691,0
20230801,173100,427813182,1691,1691,1691,1691,0
20230801,173000,427813182,1691,1691,1691,1691,0
20230801,172900,427813182,1691,1691,1691,1691,0
20230801,172800,427813182,1691,1691,1691,1691,0
20230801,172700,427813182,1691,1691,1691,1691,0
20230801,172600,427813182,1691,1691,1691,1691,0
20230801,172500,427813182,1691,1691,1691,1691,0
20230801,172400,427813182,1691,1691,1691,1691,0
20230801,172300,427813182,1691,1691,1691,1691,0
20230801,172200,427813182,1691,1691,1691,1691,0
20230801,172100,427813182,1691,1691,1691,1691,0
20230801,172000,427813182,1691,1691,1691,1691,0
20230801,171900,427813182,1691,1691,1691,1691,0
20230801,171800,427813182,1691,1691,1691,1691,0
20230801,171700,427813182,1691,1691,1691,1691,0
20230801,171600,427813182,1691,1691,1691,1691,0
20230801,171500,427813182,1691,1691,1691,1691,0
20230801,171400,427813182,1691,1691,1691,1691,0
20230801,171300,427813182,1691,1691,1691,1691,0
20230801,171200,427813182,1691,1691,1691,1691,0
20230801,171100,427813182,1691,1691,1691,1691,0
20230801,171000,427813182,1691,1691,1691,1691,0
20230801,170900,427813182,1691,1691,1691,1691,0
20230801,170800,427813182,1691,1691,1691,1691,0
20230801,170700,427813182,1691,1691,1691,1691,0
20230801,170600,427813182,1691,1691,1691,1691,0
20230801,170500,427813182,1691,1691,1691,1691,0
20230801,170400,427813182,1691,1691,1691,1691,0
20230801,170300,427813182,1691,1691,1691,1691,4805
20230801,170200,427813182,1691,1691,1691,1691,0
20230801,170100,427813182,1691,1691,1691,1691,0
20230801,170000,427813182,1691,1691,1691,1691,0
20230801,165900,427813182,1691,1691,1691,1691,0
20230801,165800,427813182,1691,1691,1691,1691,0
20230801,165700,427813182,1691,1691,1691,1691,0
20230801,165600,427813182,1691,1691,1691,1691,0
20230801,165500,427813182,1691,1691,1691,1691,0
20230801,165400,427813182,1691,1691,1691,1691,0
20230801,165300,427813182,1691,1691,1691,1691,0
20230801,165200,427813182,1691,1691,1691,1691,0
20230801,165100,427813182,1691,1691,1691,1691,0
20230801,165000,427813182,1691,1691,1691,1691,0
20230801,164900,427813182,1691,1691,1691,1691,0
20230801,164800,427813182,1691,1691,1691,1691,0
20230801,164700,427813182,1691,1691,1691,1691,0
20230801,164600,427813182,1691,1691,1691,1691,0
20230801,164500,427813182,1691,1691,1691,1691,0
20230801,164400,427813182,1691,1691,1691,1691,0
20230801,164300,427813182,1691,1691,1691,1691,0
20230801,164200,427813182,1691,1691,1691,1691,0
20230801,164100,427813182,1691,1691,1691,1691,0
20230801,164000,427813182,1691,1691,1691,1691,0
20230801,163900,427813182,1691,1691,1691,1691,0
20230801,163800,427813182,1691,1691,1691,1691,0
20230801,163700,427813182,1691,1691,1691,1691,0
20230801,163600,427813182,1691,1691,1691,1691,0
20230801,163500,427813182,1691,1691,1691,1691,0
20230801,163400,427813182,1691,1691,1691,1691,0
20230801,163300,427813182,1691,1691,1691,1691,4805
20230801,163200,427813182,1691,1691,1691,1691,0
20230801,163100,427813182,1691,1691,1691,1691,0
20230801,163000,427813182,1691,1691,1691,1691,0
20230801,162900,427813182,1691,1691,1691,1691,0
20230801,162800,427813182,1691,1691,1691,1691,0
20230801,162700,427813182,1691,1691,1691,1691,0
20230801,162600,427813182,1691,1691,1691,1691,0
20230801,162500,427813182,1691,1691,1691,1691,0
20230801,162400,427813182,1691,1691,1691,1691,0
20230801,162300,427813182,1691,1691,1691,1691,0
20230801,162200,427813182,1691,1691,1691,1691,0
20230801,162100,427813182,1691,1691,1691,1691,0
20230801,162000,427813182,1691,1691,1691,1691,0
20230801,161900,427813182,1691,1691,1691,1691,0
20230801,161800,427813182,1691,1691,1691,1691,0
20230801,161700,427813182,1691,1691,1691,1691,0
20230801,161600,427813182,1691,1691,1691,1691,0
20230801,161500,427813182,1691,1691,1691,1691,0
20230801,161400,427813182,1691,1691,1691,1691,0
20230801,161300,427813182,1691,1691,1691,1691,0
20230801,161200,427813182,1691,1691,1691,1691,0
20230801,161100,427813182,1691,1691,1691,1691,0
20230801,161000,427813182,1691,1691,1691,1691,0
20230801,160900,427813182,1691,1691,1691,1691,0
20230801,160800,427813182,1691,1691,1691,1691,0
20230801,160700,427813182,1691,1691,1691,1691,0
20230801,160600,427813182,1691,1691,1691,1691,0
20230801,160500,427813182,1691,1691,1691,1691,0
20230801,160400,427813182,1691,1691,1691,1691,0
20230801,160300,427813182,1691,1691,1691,1691,4805
20230801,160200,427813182,1691,1691,1691,1691,0
20230801,160100,427813182,1691,1691,1691,1691,0
20230801,160000,427813182,1691,1691,1691,1691,0
20230801,155900,427813182,1691,1691,1691,1691,0
20230801,155800,427813182,1691,1691,1691,1691,0
20230801,155700,427813182,1691,1691,1691,1691,0
20230801,155600,427813182,1691,1691,1691,1691,0
20230801,155500,427813182,1691,1691,1691,1691,0
20230801,155400,427813182,1691,1691,1691,1691,0
20230801,155300,427813182,1691,1691,1691,1691,0
20230801,155200,427813182,1691,1691,1691,1691,0
20230801,155100,427813182,1691,1691,1691,1691,0
20230801,155000,427813182,1691,1691,1691,1691,0
20230801,154900,427813182,1691,1691,1691,1691,0
20230801,154800,427813182,1691,1691,1691,1691,0
20230801,154700,427813182,1691,1691,1691,1691,0
20230801,154600,427813182,1691,1691,1691,1691,0
20230801,154500,427813182,1691,1691,1691,1691,0
20230801,154400,427813182,1691,1691,1691,1691,0
20230801,154300,427813182,1691,1691,1691,1691,0
20230801,154200,427813182,1691,1691,1691,1691,0
20230801,154100,427813182,1691,1691,1691,1691,0
20230801,154000,427813182,1691,1691,1691,1691,0
20230801,153900,427813182,1691,1691,1691,1691,0
20230801,153800,427813182,1691,1691,1691,1691,0
20230801,153700,427813182,1691,1691,1691,1691,0
20230801,153600,427813182,1691,1691,1691,1691,0
20230801,153500,427813182,1691,1691,1691,1691,0
20230801,153400,427813182,1691,1691,1691,1691,0
20230801,153300,427813182,1691,1691,1691,1691,4805
20230801,153200,427813182,1691,1691,1691,1691,0
20230801,153100,427813182,1691,1691,1691,1691,0
20230801,153000,427813182,1691,1691,1691,1691,4805
20230801,152900,419687927,1716,1716,1716,1716,0
20230801,152800,419687927,1716,1716,1716,1716,0
20230801,152700,419687927,1716,1716,1716,1716,0
20230801,152600,419687927,1716,1716,1716,1716,0
20230801,152500,419687927,1716,1716,1716,1716,0
20230801,152400,419687927,1716,1716,1716,1716,0
20230801,152300,419687927,1716,1716,1716,1716,0
20230801,152200,419687927,1716,1716,1716,1716,0
20230801,152100,419687927,1716,1716,1716,1716,0
20230801,152000,419687927,1716,1716,1716,1716,0
20230801,151900,419687927,1716,1715,1717,1702,242
20230801,151800,419275229,1717,1716,1717,1716,42
20230801,151700,419203156,1717,1716,1717,1702,149
20230801,151600,418948212,1717,1720,1720,1700,10273
20230801,151500,401462407,1720,1714,1720,1714,2427
20230801,151400,397302439,1720,1720,1720,1720,1
20230801,151300,397300719,1713,1713,1713,1713,0
20230801,151200,397300719,1713,1713,1713,1713,1
20230801,151100,397299006,1713,1713,1713,1713,0
20230801,151000,397299006,1713,1713,1713,1713,153
20230801,150900,397036917,1720,1720,1720,1720,0
20230801,150800,397036917,1720,1720,1720,1720,1000
20230801,150700,395316917,1721,1721,1721,1721,78
20230801,150600,395182679,1725,1724,1725,1722,4
20230801,150500,395175785,1725,1722,1725,1721,645
20230801,150400,394065128,1722,1725,1725,1722,221
20230801,150300,393684563,1725,1725,1725,1725,30
20230801,150200,393632813,1725,1725,1725,1722,322
20230801,150100,393078188,1725,1725,1725,1725,10
20230801,150000,393060938,1725,1725,1725,1725,0
20230801,145900,393060938,1725,1725,1725,1725,0
20230801,145800,393060938,1725,1722,1725,1722,101
20230801,145700,392887013,1725,1722,1725,1722,101
20230801,145600,392713088,1722,1722,1722,1722,0
20230801,145500,392713088,1722,1722,1722,1722,0
20230801,145400,392713088,1722,1722,1722,1722,301
20230801,145300,392194766,1722,1722,1722,1722,0
20230801,145200,392194766,1722,1722,1722,1722,16
20230801,145100,392167214,1730,1730,1730,1730,0
20230801,145000,392167214,1730,1730,1730,1730,0
20230801,144900,392167214,1730,1730,1730,1730,0
20230801,144800,392167214,1730,1730,1730,1730,3
20230801,144700,392162024,1729,1729,1729,1729,144
20230801,144600,391913048,1729,1729,1729,1729,0
20230801,144500,391913048,1729,1729,1729,1729,0
20230801,144400,391913048,1729,1729,1729,1729,0
20230801,144300,391913048,1729,1729,1729,1729,0
20230801,144200,391913048,1729,1729,1729,1729,0
20230801,144100,391913048,1729,1728,1729,1728,4879
20230801,144000,383479793,1728,1726,1728,1726,4000
20230801,143900,376572514,1726,1726,1726,1726,0
20230801,143800,376572514,1726,1726,1726,1726,0
20230801,143700,376572514,1726,1726,1726,1726,3
20230801,143600,376567336,1728,1728,1728,1728,0
20230801,143500,376567336,1728,1728,1728,1728,0
20230801,143400,376567336,1728,1728,1728,1728,0
20230801,143300,376567336,1728,1728,1728,1728,2
20230801,143200,376563880,1728,1728,1728,1728,0
20230801,143100,376563880,1728,1728,1728,1728,0
20230801,143000,376563880,1728,1728,1728,1728,12
20230801,142900,376543144,1728,1728,1728,1728,0
20230801,142800,376543144,1728,1721,1728,1721,11
20230801,142700,376524206,1729,1729,1729,1729,0
20230801,142600,376524206,1729,1724,1729,1724,50
20230801,142500,376437971,1723,1723,1723,1723,400
20230801,142400,375748771,1723,1723,1723,1723,1
20230801,142300,375747048,1720,1720,1720,1720,0
20230801,142200,375747048,1720,1720,1720,1720,0
20230801,142100,375747048,1720,1720,1720,1720,200
20230801,142000,375403048,1722,1722,1722,1722,220
20230801,141900,375024208,1729,1728,1729,1728,11
20230801,141800,375005190,1730,1730,1730,1730,0
20230801,141700,375005190,1730,1730,1730,1730,200
20230801,141600,374659190,1730,1730,1730,1730,501
20230801,141500,373792460,1730,1730,1730,1730,192
20230801,141400,373460300,1733,1733,1735,1733,984
20230801,141300,371755026,1732,1717,1732,1717,6056
20230801,141200,361327053,1716,1716,1716,1716,1340
20230801,141100,359027613,1716,1715,1716,1715,26
20230801,141000,358983022,1714,1714,1714,1712,1380
20230801,140900,356617788,1712,1712,1712,1712,199
20230801,140800,356277100,1714,1714,1714,1714,0
20230801,140700,356277100,1714,1714,1714,1714,0
20230801,140600,356277100,1714,1714,1714,1713,1658
20230801,140500,353435945,1713,1713,1715,1713,494
20230801,140400,352589571,1713,1705,1713,1705,1300
20230801,140300,350370565,1702,1698,1702,1698,1259
20230801,140200,348228511,1694,1693,1694,1693,5063
20230801,140100,339655344,1693,1689,1693,1689,1126
20230801,140000,337753510,1689,1679,1689,1679,30
20230801,135900,337703130,1679,1679,1679,1679,1500
20230801,135800,335184630,1694,1694,1694,1694,0
20230801,135700,335184630,1694,1694,1694,1680,1004
20230801,135600,333497854,1697,1686,1698,1680,2003
20230801,135500,330122364,1686,1698,1698,1686,1101
20230801,135400,328263934,1686,1687,1692,1685,3471
20230801,135300,322402693,1687,1687,1687,1687,0
20230801,135200,322402693,1687,1680,1687,1680,1893
20230801,135100,319213845,1680,1684,1684,1680,504
20230801,135000,318367109,1684,1684,1684,1680,52
20230801,134900,318279741,1680,1680,1680,1680,199
20230801,134800,317945421,1684,1684,1684,1684,142
20230801,134700,317706293,1684,1681,1684,1681,120
20230801,134600,317504570,1686,1686,1686,1686,3
20230801,134500,317499512,1687,1687,1687,1681,3
20230801,134400,317494457,1681,1681,1681,1681,0
20230801,134300,317494457,1681,1680,1681,1680,160
20230801,134200,317225622,1688,1688,1688,1688,0
20230801,134100,317225622,1688,1688,1688,1688,388
20230801,134000,316570678,1689,1689,1689,1689,0
20230801,133900,316570678,1689,1689,1689,1689,0
20230801,133800,316570678,1689,1688,1689,1688,142
20230801,133700,316330882,1688,1688,1688,1688,42
20230801,133600,316259986,1688,1688,1688,1688,542
20230801,133500,315345090,1688,1688,1688,1688,163
20230801,133400,315069946,1688,1688,1688,1688,43
20230801,133300,314997362,1689,1685,1689,1685,343
20230801,133200,314418974,1685,1677,1685,1677,1384
20230801,133100,312096298,1677,1679,1679,1677,602
20230801,133000,311086144,1679,1679,1679,1679,77
20230801,132900,310956861,1679,1679,1679,1679,55
20230801,132800,310864516,1679,1679,1679,1679,2
20230801,132700,310861158,1680,1680,1680,1680,1081
20230801,132600,309045078,1680,1685,1685,1680,1247
20230801,132500,306948686,1686,1686,1686,1686,990
20230801,132400,305279546,1686,1687,1687,1686,358
20230801,132300,304675643,1687,1687,1687,1687,193
20230801,132200,304350052,1687,1688,1690,1687,521
20230801,132100,303470392,1691,1691,1691,1691,741
20230801,132000,302217361,1691,1691,1691,1691,152
20230801,131900,301960329,1691,1691,1691,1691,1
20230801,131800,301958638,1686,1690,1690,1686,16095
20230801,131700,274761684,1690,1690,1690,1690,0
20230801,131600,274761684,1690,1691,1693,1690,1115
20230801,131500,272877226,1694,1694,1694,1694,207
20230801,131400,272526568,1697,1697,1697,1697,0
20230801,131300,272526568,1697,1697,1697,1691,102
20230801,131200,272354074,1691,1691,1697,1691,1227
20230801,131100,270279211,1697,1697,1697,1697,1000
20230801,131000,268582211,1698,1698,1698,1698,4
20230801,130900,268575419,1698,1697,1698,1690,799
20230801,130800,267224371,1698,1698,1698,1698,0
20230801,130700,267224371,1698,1691,1701,1691,203
20230801,130600,266881074,1701,1692,1701,1690,2874
20230801,130500,262023652,1692,1692,1692,1692,2000
20230801,130400,258639652,1692,1702,1703,1692,1158
20230801,130300,256679027,1702,1702,1702,1702,0
20230801,130200,256679027,1702,1703,1703,1702,6
20230801,130100,256668810,1702,1702,1702,1695,674
20230801,130000,255524273,1695,1695,1695,1695,0
20230801,125900,255524273,1695,1695,1695,1695,1090
20230801,125800,253676723,1705,1705,1705,1705,0
20230801,125700,253676723,1705,1705,1705,1705,0
20230801,125600,253676723,1705,1705,1705,1705,0
20230801,125500,253676723,1705,1705,1705,1705,0
20230801,125400,253676723,1705,1701,1705,1699,6206
20230801,125300,243125205,1707,1707,1707,1707,1
20230801,125200,243123498,1701,1704,1705,1701,359
20230801,125100,242512294,1704,1704,1704,1704,0
20230801,125000,242512294,1704,1705,1705,1704,299
20230801,124900,242002501,1706,1705,1706,1705,143
20230801,124800,241758682,1706,1706,1706,1706,719
20230801,124700,240532068,1707,1707,1707,1707,110
20230801,124600,240344298,1708,1706,1708,1706,639
20230801,124500,239253056,1707,1707,1707,1707,5
20230801,124400,239244521,1706,1708,1708,1706,43
20230801,124300,239171160,1707,1713,1713,1707,927
20230801,124200,237586385,1716,1716,1716,1716,0
20230801,124100,237586385,1716,1716,1716,1716,0
20230801,124000,237586385,1716,1716,1716,1716,0
20230801,123900,237586385,1716,1716,1716,1716,1
20230801,123800,237584669,1709,1709,1709,1709,50
20230801,123700,237499219,1716,1716,1716,1716,1
20230801,123600,237497503,1709,1709,1709,1709,1500
20230801,123500,234934003,1716,1716,1716,1716,0
20230801,123400,234934003,1716,1716,1716,1716,0
20230801,123300,234934003,1716,1716,1716,1716,0
20230801,123200,234934003,1716,1716,1716,1716,1
20230801,123100,234932287,1716,1716,1716,1716,10
20230801,123000,234915127,1717,1717,1717,1717,0
20230801,122900,234915127,1717,1717,1717,1717,0
20230801,122800,234915127,1717,1717,1717,1717,0
20230801,122700,234915127,1717,1717,1717,1717,0
20230801,122600,234915127,1717,1717,1717,1717,0
20230801,122500,234915127,1717,1717,1717,1717,0
20230801,122400,234915127,1717,1717,1717,1717,1
20230801,122300,234913410,1716,1716,1716,1716,0
20230801,122200,234913410,1716,1716,1716,1707,585
20230801,122100,233912499,1716,1716,1716,1716,45
20230801,122000,233835279,1716,1716,1716,1716,0
20230801,121900,233835279,1716,1715,1716,1711,695
20230801,121800,232644222,1711,1711,1711,1711,0
20230801,121700,232644222,1711,1711,1711,1711,0
20230801,121600,232644222,1711,1711,1711,1711,700
20230801,121500,231446522,1717,1717,1717,1717,0
20230801,121400,231446522,1717,1717,1717,1717,0
20230801,121300,231446522,1717,1717,1717,1717,0
20230801,121200,231446522,1717,1717,1717,1717,1
20230801,121100,231444805,1711,1715,1715,1711,150
20230801,121000,231187955,1711,1711,1711,1711,0
20230801,120900,231187955,1711,1711,1711,1711,10
20230801,120800,231170845,1710,1710,1710,1710,0
20230801,120700,231170845,1710,1713,1713,1710,1268
20230801,120600,229000733,1717,1715,1717,1713,108
20230801,120500,228815513,1717,1717,1717,1717,0
20230801,120400,228815513,1717,1713,1717,1713,345
20230801,120300,228224524,1717,1717,1717,1717,0
20230801,120200,228224524,1717,1717,1717,1717,0
20230801,120100,228224524,1717,1717,1717,1717,5
20230801,120000,228215939,1717,1714,1717,1714,82
20230801,115900,228075388,1714,1715,1715,1714,704
20230801,115800,226868547,1717,1717,1717,1717,150
20230801,115700,226610997,1715,1715,1715,1715,0
20230801,115600,226610997,1715,1715,1715,1715,48
20230801,115500,226528677,1717,1717,1717,1717,101
20230801,115400,226355260,1718,1718,1718,1718,1
20230801,115300,226353542,1715,1717,1717,1715,606
20230801,115200,225314240,1718,1718,1718,1718,0
20230801,115100,225314240,1718,1718,1718,1718,0
20230801,115000,225314240,1718,1718,1718,1718,100
20230801,114900,225142440,1718,1718,1718,1718,0
20230801,114800,225142440,1718,1718,1718,1718,0
20230801,114700,225142440,1718,1718,1718,1718,0
20230801,114600,225142440,1718,1718,1718,1717,160
20230801,114500,224867610,1718,1718,1718,1718,0
20230801,114400,224867610,1718,1718,1718,1718,1
20230801,114300,224865892,1713,1713,1713,1713,0
20230801,114200,224865892,1713,1713,1713,1713,0
20230801,114100,224865892,1713,1713,1713,1713,78
20230801,114000,224732278,1718,1718,1718,1718,0
20230801,113900,224732278,1718,1718,1718,1718,41
20230801,113800,224661840,1713,1713,1713,1713,11
20230801,113700,224642997,1718,1718,1718,1718,0
20230801,113600,224642997,1718,1713,1718,1713,12
20230801,113500,224622394,1717,1717,1717,1717,1
20230801,113400,224620677,1712,1712,1712,1712,0
20230801,113300,224620677,1712,1712,1712,1712,610
20230801,113200,223576357,1711,1709,1711,1709,369
20230801,113100,222945238,1709,1709,1709,1709,0
20230801,113000,222945238,1709,1709,1709,1709,0
20230801,112900,222945238,1709,1710,1710,1709,215
20230801,112800,222577594,1710,1710,1710,1710,55
20230801,112700,222483544,1710,1710,1710,1710,56
20230801,112600,222387784,1711,1710,1711,1710,599
20230801,112500,221363151,1710,1710,1710,1710,34
20230801,112400,221305011,1710,1710,1710,1710,73
20230801,112300,221180181,1711,1711,1711,1711,3
20230801,112200,221175048,1711,1711,1711,1711,0
20230801,112100,221175048,1711,1711,1711,1711,45
20230801,112000,221098053,1711,1711,1711,1711,100
20230801,111900,220926953,1711,1711,1711,1711,4
20230801,111800,220920109,1711,1713,1713,1710,1830
20230801,111700,217789542,1713,1713,1713,1713,50
20230801,111600,217703892,1718,1716,1719,1716,954
20230801,111500,216065020,1716,1716,1716,1716,100
20230801,111400,215893420,1716,1716,1716,1716,1
20230801,111300,215891704,1711,1711,1711,1711,452
20230801,111200,215118332,1711,1711,1711,1711,0
20230801,111100,215118332,1711,1711,1711,1711,1
20230801,111000,215116621,1713,1713,1713,1713,0
20230801,110900,215116621,1713,1713,1713,1713,100
20230801,110800,214945321,1719,1718,1719,1718,130
20230801,110700,214721951,1719,1719,1719,1719,0
20230801,110600,214721951,1719,1719,1719,1719,54
20230801,110500,214629125,1718,1718,1718,1718,505
20230801,110400,213761535,1719,1711,1719,1711,2510
20230801,110300,209446925,1719,1719,1719,1719,2
20230801,110200,209443487,1719,1719,1719,1719,0
20230801,110100,209443487,1719,1719,1719,1719,0
20230801,110000,209443487,1719,1719,1719,1719,369
20230801,105900,208809176,1719,1719,1719,1719,122
20230801,105800,208599458,1719,1719,1719,1719,65
20230801,105700,208487723,1719,1711,1719,1711,1365
20230801,105600,206142544,1711,1711,1711,1711,0
20230801,105500,206142544,1711,1711,1711,1711,0
20230801,105400,206142544,1711,1711,1711,1711,100
20230801,105300,205971444,1720,1719,1720,1719,10
20230801,105200,205954251,1719,1719,1719,1719,9
20230801,105100,205938780,1711,1711,1711,1711,150
20230801,105000,205682130,1711,1711,1711,1711,0
20230801,104900,205682130,1711,1711,1711,1711,1026
20230801,104800,203926644,1711,1712,1712,1711,3000
20230801,104700,198793510,1720,1720,1720,1720,0
20230801,104600,198793510,1720,1720,1720,1720,0
20230801,104500,198793510,1720,1720,1720,1720,0
20230801,104400,198793510,1720,1720,1720,1720,443
20230801,104300,198031550,1721,1721,1721,1721,641
20230801,104200,196928389,1724,1724,1724,1724,0
20230801,104100,196928389,1724,1723,1724,1723,60
20230801,104000,196825008,1723,1723,1723,1723,5
20230801,103900,196816393,1721,1720,1721,1720,181
20230801,103800,196504999,1720,1711,1720,1711,531
20230801,103700,195596269,1711,1719,1720,1711,132
20230801,103600,195369518,1721,1720,1721,1720,290
20230801,103500,194870578,1710,1712,1712,1710,1431
20230801,103400,192422801,1720,1722,1722,1720,804
20230801,103300,191039863,1724,1724,1724,1722,6
20230801,103200,191029527,1724,1724,1724,1724,0
20230801,103100,191029527,1724,1724,1724,1724,0
20230801,103000,191029527,1724,1725,1725,1722,20
20230801,102900,190995055,1725,1727,1727,1725,6
20230801,102800,190984695,1729,1729,1729,1729,6
20230801,102700,190974321,1728,1728,1728,1728,0
20230801,102600,190974321,1728,1730,1730,1728,1019
20230801,102500,189212428,1729,1729,1729,1729,0
20230801,102400,189212428,1729,1729,1729,1729,0
20230801,102300,189212428,1729,1730,1730,1729,301
20230801,102200,188691798,1730,1740,1740,1730,1667
20230801,102100,185795818,1740,1740,1740,1740,1
20230801,102000,185794078,1730,1729,1730,1729,457
20230801,101900,185003828,1729,1729,1729,1729,842
20230801,101800,183548010,1728,1728,1728,1728,1
20230801,101700,183546282,1741,1741,1741,1741,2450
20230801,101600,179280832,1745,1740,1745,1739,2731
20230801,101500,174528918,1740,1733,1740,1733,2119
20230801,101400,170852597,1720,1720,1720,1720,128
20230801,101300,170632437,1733,1721,1733,1720,5711
20230801,101200,160765477,1723,1723,1723,1723,260
20230801,101100,160317497,1723,1723,1723,1723,0
20230801,101000,160317497,1723,1723,1723,1720,52
20230801,100900,160228051,1720,1717,1724,1717,1484
20230801,100800,157677821,1718,1718,1718,1711,12
20230801,100700,157657275,1717,1710,1717,1710,2191
20230801,100600,153905067,1711,1711,1711,1711,0
20230801,100500,153905067,1711,1711,1711,1711,0
20230801,100400,153905067,1711,1711,1711,1710,2816
20230801,100300,149087893,1711,1711,1711,1711,10
20230801,100200,149070783,1711,1711,1711,1711,200
20230801,100100,148728583,1719,1715,1719,1715,26
20230801,100000,148683989,1715,1715,1715,1715,1009
20230801,095900,146953554,1720,1720,1720,1700,1502
20230801,095800,144393619,1715,1713,1719,1713,1221
20230801,095700,142300571,1712,1711,1712,1711,184
20230801,095600,141985664,1711,1711,1711,1711,300
20230801,095500,141472364,1711,1710,1711,1710,106
20230801,095400,141291102,1710,1710,1710,1710,2
20230801,095300,141287682,1710,1702,1711,1702,161
20230801,095200,141012320,1714,1714,1714,1714,1
20230801,095100,141010606,1713,1713,1713,1713,2609
20230801,095000,136541389,1701,1709,1710,1701,388
20230801,094900,135878165,1709,1709,1709,1709,1
20230801,094800,135876456,1709,1709,1709,1709,0
20230801,094700,135876456,1709,1709,1709,1696,490
20230801,094600,135044753,1709,1699,1709,1695,2108
20230801,094500,131462570,1699,1693,1699,1693,305
20230801,094400,130945691,1693,1688,1693,1688,1344
20230801,094300,128675424,1687,1681,1687,1676,350
20230801,094200,128087486,1683,1676,1683,1675,7345
20230801,094100,115750832,1680,1680,1680,1675,1005
20230801,094000,114067432,1680,1676,1680,1675,425
20230801,093900,113355537,1680,1680,1680,1680,0
20230801,093800,113355537,1680,1676,1680,1676,358
20230801,093700,112755321,1676,1680,1680,1674,1015
20230801,093600,111055580,1676,1678,1680,1673,1973
20230801,093500,107748704,1679,1680,1680,1679,1661
20230801,093400,104959778,1680,1681,1681,1679,5900
20230801,093300,95046957,1683,1683,1683,1682,957
20230801,093200,93436327,1683,1683,1683,1683,55
20230801,093100,93343762,1688,1688,1688,1688,1
20230801,093000,93342074,1690,1690,1690,1690,200
20230801,092900,93004074,1690,1690,1690,1690,172
20230801,092800,92713394,1690,1690,1690,1690,1377
20230801,092700,90386264,1690,1690,1690,1690,0
20230801,092600,90386264,1690,1695,1695,1690,104
20230801,092500,90210499,1690,1695,1695,1679,7668
20230801,092400,77331829,1690,1691,1695,1690,95
20230801,092300,77171178,1691,1687,1691,1687,1364
20230801,092200,74866265,1690,1690,1690,1689,1354
20230801,092100,72579279,1690,1689,1690,1689,2413
20230801,092000,68503685,1689,1689,1689,1689,6
20230801,091900,68493551,1679,1675,1680,1675,12716
20230801,091800,47188505,1675,1675,1675,1675,1088
20230801,091700,45366105,1677,1677,1677,1669,2976
20230801,091600,40394420,1670,1675,1675,1670,1115
20230801,091500,38531901,1678,1680,1680,1678,198
20230801,091400,38199481,1679,1679,1679,1679,0
20230801,091300,38199481,1679,1680,1680,1679,291
20230801,091200,37710802,1680,1690,1690,1680,832
20230801,091100,36313032,1681,1680,1690,1680,1100
20230801,091000,34463823,1680,1690,1690,1680,1369
20230801,090900,32163190,1690,1685,1690,1681,1791
20230801,090800,29146182,1688,1700,1710,1688,6630
20230801,090700,17902863,1705,1711,1711,1705,2426
20230801,090600,13754505,1711,1715,1715,1711,945
20230801,090500,12136402,1714,1714,1714,1714,201
20230801,090400,11791888,1739,1739,1739,1739,1
20230801,090300,11790149,1712,1739,1739,1712,42
20230801,090200,11717786,1712,1711,1740,1711,2060
20230801,090100,8182390,1725,1730,1730,1719,1215
20230801,090000,6086840,1735,1740,1740,1735,3501