stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,200900,304776727,1079,1079,1079,1079,17483
20230821,200800,304776727,1079,1079,1079,1079,0
20230821,200700,304776727,1079,1079,1079,1079,0
20230821,200600,304776727,1079,1079,1079,1079,0
20230821,200500,304776727,1079,1079,1079,1079,0
20230821,200400,304776727,1079,1079,1079,1079,0
20230821,200300,304776727,1079,1079,1079,1079,0
20230821,200200,304776727,1079,1079,1079,1079,0
20230821,200100,304776727,1079,1079,1079,1079,0
20230821,200000,304776727,1079,1079,1079,1079,0
20230821,195900,304776727,1079,1079,1079,1079,0
20230821,195800,304776727,1079,1079,1079,1079,0
20230821,195700,304776727,1079,1079,1079,1079,0
20230821,195600,304776727,1079,1079,1079,1079,0
20230821,195500,304776727,1079,1079,1079,1079,0
20230821,195400,304776727,1079,1079,1079,1079,0
20230821,195300,304776727,1079,1079,1079,1079,0
20230821,195200,304776727,1079,1079,1079,1079,0
20230821,195100,304776727,1079,1079,1079,1079,0
20230821,195000,304776727,1079,1079,1079,1079,0
20230821,194900,304776727,1079,1079,1079,1079,0
20230821,194800,304776727,1079,1079,1079,1079,0
20230821,194700,304776727,1079,1079,1079,1079,0
20230821,194600,304776727,1079,1079,1079,1079,0
20230821,194500,304776727,1079,1079,1079,1079,0
20230821,194400,304776727,1079,1079,1079,1079,0
20230821,194300,304776727,1079,1079,1079,1079,0
20230821,194200,304776727,1079,1079,1079,1079,0
20230821,194100,304776727,1079,1079,1079,1079,0
20230821,194000,304776727,1079,1079,1079,1079,0
20230821,193900,304776727,1079,1079,1079,1079,17483
20230821,193800,304776727,1079,1079,1079,1079,0
20230821,193700,304776727,1079,1079,1079,1079,0
20230821,193600,304776727,1079,1079,1079,1079,0
20230821,193500,304776727,1079,1079,1079,1079,0
20230821,193400,304776727,1079,1079,1079,1079,0
20230821,193300,304776727,1079,1079,1079,1079,0
20230821,193200,304776727,1079,1079,1079,1079,0
20230821,193100,304776727,1079,1079,1079,1079,0
20230821,193000,304776727,1079,1079,1079,1079,0
20230821,192900,304776727,1079,1079,1079,1079,0
20230821,192800,304776727,1079,1079,1079,1079,0
20230821,192700,304776727,1079,1079,1079,1079,0
20230821,192600,304776727,1079,1079,1079,1079,0
20230821,192500,304776727,1079,1079,1079,1079,0
20230821,192400,304776727,1079,1079,1079,1079,0
20230821,192300,304776727,1079,1079,1079,1079,0
20230821,192200,304776727,1079,1079,1079,1079,0
20230821,192100,304776727,1079,1079,1079,1079,0
20230821,192000,304776727,1079,1079,1079,1079,0
20230821,191900,304776727,1079,1079,1079,1079,0
20230821,191800,304776727,1079,1079,1079,1079,0
20230821,191700,304776727,1079,1079,1079,1079,0
20230821,191600,304776727,1079,1079,1079,1079,0
20230821,191500,304776727,1079,1079,1079,1079,0
20230821,191400,304776727,1079,1079,1079,1079,0
20230821,191300,304776727,1079,1079,1079,1079,0
20230821,191200,304776727,1079,1079,1079,1079,0
20230821,191100,304776727,1079,1079,1079,1079,0
20230821,191000,304776727,1079,1079,1079,1079,0
20230821,190900,304776727,1079,1079,1079,1079,17483
20230821,190800,304776727,1079,1079,1079,1079,0
20230821,190700,304776727,1079,1079,1079,1079,0
20230821,190600,304776727,1079,1079,1079,1079,0
20230821,190500,304776727,1079,1079,1079,1079,0
20230821,190400,304776727,1079,1079,1079,1079,0
20230821,190300,304776727,1079,1079,1079,1079,0
20230821,190200,304776727,1079,1079,1079,1079,0
20230821,190100,304776727,1079,1079,1079,1079,0
20230821,190000,304776727,1079,1079,1079,1079,0
20230821,185900,304776727,1079,1079,1079,1079,0
20230821,185800,304776727,1079,1079,1079,1079,0
20230821,185700,304776727,1079,1079,1079,1079,0
20230821,185600,304776727,1079,1079,1079,1079,0
20230821,185500,304776727,1079,1079,1079,1079,0
20230821,185400,304776727,1079,1079,1079,1079,0
20230821,185300,304776727,1079,1079,1079,1079,0
20230821,185200,304776727,1079,1079,1079,1079,0
20230821,185100,304776727,1079,1079,1079,1079,0
20230821,185000,304776727,1079,1079,1079,1079,0
20230821,184900,304776727,1079,1079,1079,1079,0
20230821,184800,304776727,1079,1079,1079,1079,0
20230821,184700,304776727,1079,1079,1079,1079,0
20230821,184600,304776727,1079,1079,1079,1079,0
20230821,184500,304776727,1079,1079,1079,1079,0
20230821,184400,304776727,1079,1079,1079,1079,0
20230821,184300,304776727,1079,1079,1079,1079,0
20230821,184200,304776727,1079,1079,1079,1079,0
20230821,184100,304776727,1079,1079,1079,1079,0
20230821,184000,304776727,1079,1079,1079,1079,0
20230821,183900,304776727,1079,1079,1079,1079,17483
20230821,183800,304776727,1079,1079,1079,1079,0
20230821,183700,304776727,1079,1079,1079,1079,0
20230821,183600,304776727,1079,1079,1079,1079,0
20230821,183500,304776727,1079,1079,1079,1079,0
20230821,183400,304776727,1079,1079,1079,1079,0
20230821,183300,304776727,1079,1079,1079,1079,0
20230821,183200,304776727,1079,1079,1079,1079,0
20230821,183100,304776727,1079,1079,1079,1079,0
20230821,183000,304776727,1079,1079,1079,1079,0
20230821,182900,304776727,1079,1079,1079,1079,0
20230821,182800,304776727,1079,1079,1079,1079,0
20230821,182700,304776727,1079,1079,1079,1079,0
20230821,182600,304776727,1079,1079,1079,1079,0
20230821,182500,304776727,1079,1079,1079,1079,0
20230821,182400,304776727,1079,1079,1079,1079,0
20230821,182300,304776727,1079,1079,1079,1079,0
20230821,182200,304776727,1079,1079,1079,1079,0
20230821,182100,304776727,1079,1079,1079,1079,0
20230821,182000,304776727,1079,1079,1079,1079,0
20230821,181900,304776727,1079,1079,1079,1079,0
20230821,181800,304776727,1079,1079,1079,1079,0
20230821,181700,304776727,1079,1079,1079,1079,0
20230821,181600,304776727,1079,1079,1079,1079,0
20230821,181500,304776727,1079,1079,1079,1079,0
20230821,181400,304776727,1079,1079,1079,1079,0
20230821,181300,304776727,1079,1079,1079,1079,0
20230821,181200,304776727,1079,1079,1079,1079,0
20230821,181100,304776727,1079,1079,1079,1079,0
20230821,181000,304776727,1079,1079,1079,1079,0
20230821,180900,304776727,1079,1079,1079,1079,17483
20230821,180800,304776727,1079,1079,1079,1079,0
20230821,180700,304776727,1079,1079,1079,1079,0
20230821,180600,304776727,1079,1079,1079,1079,0
20230821,180500,304776727,1079,1079,1079,1079,0
20230821,180400,304776727,1079,1079,1079,1079,0
20230821,180300,304776727,1079,1079,1079,1079,0
20230821,180200,304776727,1079,1079,1079,1079,0
20230821,180100,304776727,1079,1079,1079,1079,0
20230821,180000,304776727,1079,1079,1079,1079,0
20230821,175900,304776727,1079,1079,1079,1079,0
20230821,175800,304776727,1079,1079,1079,1079,0
20230821,175700,304776727,1079,1079,1079,1079,0
20230821,175600,304776727,1079,1079,1079,1079,0
20230821,175500,304776727,1079,1079,1079,1079,0
20230821,175400,304776727,1079,1079,1079,1079,0
20230821,175300,304776727,1079,1079,1079,1079,0
20230821,175200,304776727,1079,1079,1079,1079,0
20230821,175100,304776727,1079,1079,1079,1079,0
20230821,175000,304776727,1079,1079,1079,1079,0
20230821,174900,304776727,1079,1079,1079,1079,0
20230821,174800,304776727,1079,1079,1079,1079,0
20230821,174700,304776727,1079,1079,1079,1079,0
20230821,174600,304776727,1079,1079,1079,1079,0
20230821,174500,304776727,1079,1079,1079,1079,0
20230821,174400,304776727,1079,1079,1079,1079,0
20230821,174300,304776727,1079,1079,1079,1079,0
20230821,174200,304776727,1079,1079,1079,1079,0
20230821,174100,304776727,1079,1079,1079,1079,0
20230821,174000,304776727,1079,1079,1079,1079,0
20230821,173900,304776727,1079,1079,1079,1079,17483
20230821,173800,304776727,1079,1079,1079,1079,0
20230821,173700,304776727,1079,1079,1079,1079,0
20230821,173600,304776727,1079,1079,1079,1079,0
20230821,173500,304776727,1079,1079,1079,1079,0
20230821,173400,304776727,1079,1079,1079,1079,0
20230821,173300,304776727,1079,1079,1079,1079,0
20230821,173200,304776727,1079,1079,1079,1079,0
20230821,173100,304776727,1079,1079,1079,1079,0
20230821,173000,304776727,1079,1079,1079,1079,0
20230821,172900,304776727,1079,1079,1079,1079,0
20230821,172800,304776727,1079,1079,1079,1079,0
20230821,172700,304776727,1079,1079,1079,1079,0
20230821,172600,304776727,1079,1079,1079,1079,0
20230821,172500,304776727,1079,1079,1079,1079,0
20230821,172400,304776727,1079,1079,1079,1079,0
20230821,172300,304776727,1079,1079,1079,1079,0
20230821,172200,304776727,1079,1079,1079,1079,0
20230821,172100,304776727,1079,1079,1079,1079,0
20230821,172000,304776727,1079,1079,1079,1079,0
20230821,171900,304776727,1079,1079,1079,1079,0
20230821,171800,304776727,1079,1079,1079,1079,0
20230821,171700,304776727,1079,1079,1079,1079,0
20230821,171600,304776727,1079,1079,1079,1079,0
20230821,171500,304776727,1079,1079,1079,1079,0
20230821,171400,304776727,1079,1079,1079,1079,0
20230821,171300,304776727,1079,1079,1079,1079,0
20230821,171200,304776727,1079,1079,1079,1079,0
20230821,171100,304776727,1079,1079,1079,1079,0
20230821,171000,304776727,1079,1079,1079,1079,0
20230821,170900,304776727,1079,1079,1079,1079,17483
20230821,170800,304776727,1079,1079,1079,1079,0
20230821,170700,304776727,1079,1079,1079,1079,0
20230821,170600,304776727,1079,1079,1079,1079,0
20230821,170500,304776727,1079,1079,1079,1079,0
20230821,170400,304776727,1079,1079,1079,1079,0
20230821,170300,304776727,1079,1079,1079,1079,0
20230821,170200,304776727,1079,1079,1079,1079,0
20230821,170100,304776727,1079,1079,1079,1079,0
20230821,170000,304776727,1079,1079,1079,1079,0
20230821,165900,304776727,1079,1079,1079,1079,0
20230821,165800,304776727,1079,1079,1079,1079,0
20230821,165700,304776727,1079,1079,1079,1079,0
20230821,165600,304776727,1079,1079,1079,1079,0
20230821,165500,304776727,1079,1079,1079,1079,0
20230821,165400,304776727,1079,1079,1079,1079,0
20230821,165300,304776727,1079,1079,1079,1079,0
20230821,165200,304776727,1079,1079,1079,1079,0
20230821,165100,304776727,1079,1079,1079,1079,0
20230821,165000,304776727,1079,1079,1079,1079,0
20230821,164900,304776727,1079,1079,1079,1079,0
20230821,164800,304776727,1079,1079,1079,1079,0
20230821,164700,304776727,1079,1079,1079,1079,0
20230821,164600,304776727,1079,1079,1079,1079,0
20230821,164500,304776727,1079,1079,1079,1079,0
20230821,164400,304776727,1079,1079,1079,1079,0
20230821,164300,304776727,1079,1079,1079,1079,0
20230821,164200,304776727,1079,1079,1079,1079,0
20230821,164100,304776727,1079,1079,1079,1079,0
20230821,164000,304776727,1079,1079,1079,1079,0
20230821,163900,304776727,1079,1079,1079,1079,17483
20230821,163800,304776727,1079,1079,1079,1079,0
20230821,163700,304776727,1079,1079,1079,1079,0
20230821,163600,304776727,1079,1079,1079,1079,0
20230821,163500,304776727,1079,1079,1079,1079,0
20230821,163400,304776727,1079,1079,1079,1079,0
20230821,163300,304776727,1079,1079,1079,1079,0
20230821,163200,304776727,1079,1079,1079,1079,0
20230821,163100,304776727,1079,1079,1079,1079,0
20230821,163000,304776727,1079,1079,1079,1079,0
20230821,162900,304776727,1079,1079,1079,1079,0
20230821,162800,304776727,1079,1079,1079,1079,0
20230821,162700,304776727,1079,1079,1079,1079,0
20230821,162600,304776727,1079,1079,1079,1079,0
20230821,162500,304776727,1079,1079,1079,1079,0
20230821,162400,304776727,1079,1079,1079,1079,0
20230821,162300,304776727,1079,1079,1079,1079,0
20230821,162200,304776727,1079,1079,1079,1079,0
20230821,162100,304776727,1079,1079,1079,1079,0
20230821,162000,304776727,1079,1079,1079,1079,0
20230821,161900,304776727,1079,1079,1079,1079,0
20230821,161800,304776727,1079,1079,1079,1079,0
20230821,161700,304776727,1079,1079,1079,1079,0
20230821,161600,304776727,1079,1079,1079,1079,0
20230821,161500,304776727,1079,1079,1079,1079,0
20230821,161400,304776727,1079,1079,1079,1079,0
20230821,161300,304776727,1079,1079,1079,1079,0
20230821,161200,304776727,1079,1079,1079,1079,0
20230821,161100,304776727,1079,1079,1079,1079,0
20230821,161000,304776727,1079,1079,1079,1079,0
20230821,160900,304776727,1079,1079,1079,1079,17483
20230821,160800,304776727,1079,1079,1079,1079,0
20230821,160700,304776727,1079,1079,1079,1079,0
20230821,160600,304776727,1079,1079,1079,1079,0
20230821,160500,304776727,1079,1079,1079,1079,0
20230821,160400,304776727,1079,1079,1079,1079,0
20230821,160300,304776727,1079,1079,1079,1079,0
20230821,160200,304776727,1079,1079,1079,1079,0
20230821,160100,304776727,1079,1079,1079,1079,0
20230821,160000,304776727,1079,1079,1079,1079,0
20230821,155900,304776727,1079,1079,1079,1079,0
20230821,155800,304776727,1079,1079,1079,1079,0
20230821,155700,304776727,1079,1079,1079,1079,0
20230821,155600,304776727,1079,1079,1079,1079,0
20230821,155500,304776727,1079,1079,1079,1079,0
20230821,155400,304776727,1079,1079,1079,1079,0
20230821,155300,304776727,1079,1079,1079,1079,0
20230821,155200,304776727,1079,1079,1079,1079,0
20230821,155100,304776727,1079,1079,1079,1079,0
20230821,155000,304776727,1079,1079,1079,1079,0
20230821,154900,304776727,1079,1079,1079,1079,0
20230821,154800,304776727,1079,1079,1079,1079,0
20230821,154700,304776727,1079,1079,1079,1079,0
20230821,154600,304776727,1079,1079,1079,1079,0
20230821,154500,304776727,1079,1079,1079,1079,0
20230821,154400,304776727,1079,1079,1079,1079,0
20230821,154300,304776727,1079,1079,1079,1079,0
20230821,154200,304776727,1079,1079,1079,1079,0
20230821,154100,304776727,1079,1079,1079,1079,0
20230821,154000,304776727,1079,1079,1079,1079,0
20230821,153900,304776727,1079,1079,1079,1079,17483
20230821,153800,304776727,1079,1079,1079,1079,0
20230821,153700,304776727,1079,1079,1079,1079,0
20230821,153600,304776727,1079,1079,1079,1079,0
20230821,153500,304776727,1079,1079,1079,1079,0
20230821,153400,304776727,1079,1079,1079,1079,0
20230821,153300,304776727,1079,1079,1079,1079,0
20230821,153200,304776727,1079,1079,1079,1079,0
20230821,153100,304776727,1079,1079,1079,1079,0
20230821,153000,304776727,1079,1079,1079,1079,17483
20230821,152900,285912570,1079,1079,1079,1079,0
20230821,152800,285912570,1079,1079,1079,1079,0
20230821,152700,285912570,1079,1079,1079,1079,0
20230821,152600,285912570,1079,1079,1079,1079,0
20230821,152500,285912570,1079,1079,1079,1079,0
20230821,152400,285912570,1079,1079,1079,1079,0
20230821,152300,285912570,1079,1079,1079,1079,0
20230821,152200,285912570,1079,1079,1079,1079,0
20230821,152100,285912570,1079,1079,1079,1079,0
20230821,152000,285912570,1079,1079,1079,1079,0
20230821,151900,285912570,1079,1074,1080,1067,8810
20230821,151800,276425795,1074,1074,1074,1074,0
20230821,151700,276425795,1074,1074,1074,1074,1
20230821,151600,276424721,1074,1074,1074,1074,1
20230821,151500,276423647,1074,1069,1074,1067,2709
20230821,151400,273529733,1074,1073,1074,1073,21
20230821,151300,273507199,1073,1073,1073,1073,20
20230821,151200,273485739,1074,1074,1074,1070,2002
20230821,151100,271339591,1067,1067,1067,1067,0
20230821,151000,271339591,1067,1067,1067,1067,0
20230821,150900,271339591,1067,1069,1069,1067,4681
20230821,150800,266342186,1074,1074,1074,1074,1137
20230821,150700,265121048,1074,1069,1074,1068,637
20230821,150600,264440180,1070,1070,1070,1070,200
20230821,150500,264226180,1069,1069,1069,1069,275
20230821,150400,263932205,1069,1069,1069,1069,1300
20230821,150300,262542505,1074,1070,1074,1070,44
20230821,150200,262495421,1074,1074,1074,1074,0
20230821,150100,262495421,1074,1070,1074,1069,137
20230821,150000,262348875,1074,1073,1074,1073,4005
20230821,145900,258048988,1073,1073,1073,1073,46
20230821,145800,257999630,1073,1070,1073,1070,897
20230821,145700,257039570,1074,1074,1074,1074,0
20230821,145600,257039570,1074,1074,1074,1074,1
20230821,145500,257038496,1074,1070,1074,1070,138
20230821,145400,256890828,1074,1074,1074,1074,0
20230821,145300,256890828,1074,1074,1074,1074,235
20230821,145200,256638438,1074,1074,1074,1074,0
20230821,145100,256638438,1074,1073,1074,1073,3005
20230821,145000,253412344,1074,1073,1074,1073,3700
20230821,144900,249441242,1069,1069,1069,1069,136
20230821,144800,249295858,1073,1073,1073,1073,10
20230821,144700,249285128,1074,1074,1074,1074,0
20230821,144600,249285128,1074,1074,1074,1074,0
20230821,144500,249285128,1074,1074,1074,1074,0
20230821,144400,249285128,1074,1072,1074,1072,3401
20230821,144300,245634381,1068,1068,1072,1068,1138
20230821,144200,244418993,1068,1068,1068,1068,420
20230821,144100,243970433,1068,1072,1072,1068,146
20230821,144000,243814321,1072,1068,1072,1068,2001
20230821,143900,241677249,1070,1070,1070,1070,38
20230821,143800,241636589,1072,1072,1072,1072,0
20230821,143700,241636589,1072,1072,1072,1072,0
20230821,143600,241636589,1072,1072,1072,1072,0
20230821,143500,241636589,1072,1072,1072,1072,0
20230821,143400,241636589,1072,1072,1072,1072,0
20230821,143300,241636589,1072,1072,1072,1072,2218
20230821,143200,239258893,1072,1072,1072,1072,0
20230821,143100,239258893,1072,1072,1072,1072,0
20230821,143000,239258893,1072,1072,1072,1072,0
20230821,142900,239258893,1072,1072,1072,1072,0
20230821,142800,239258893,1072,1072,1072,1072,77
20230821,142700,239176349,1072,1072,1072,1072,0
20230821,142600,239176349,1072,1072,1072,1072,100
20230821,142500,239069149,1072,1072,1072,1072,0
20230821,142400,239069149,1072,1072,1072,1072,25
20230821,142300,239042349,1072,1072,1073,1072,4
20230821,142200,239038060,1068,1068,1068,1068,0
20230821,142100,239038060,1068,1069,1069,1068,400
20230821,142000,238610821,1069,1069,1069,1069,100
20230821,141900,238503921,1069,1069,1069,1069,1000
20230821,141800,237434921,1072,1072,1072,1072,0
20230821,141700,237434921,1072,1072,1072,1072,1187
20230821,141600,236162457,1072,1072,1072,1072,0
20230821,141500,236162457,1072,1072,1072,1072,201
20230821,141400,235946985,1073,1073,1073,1073,0
20230821,141300,235946985,1073,1073,1073,1073,1
20230821,141200,235945912,1069,1069,1069,1069,0
20230821,141100,235945912,1069,1069,1069,1069,1000
20230821,141000,234876912,1073,1073,1073,1073,0
20230821,140900,234876912,1073,1073,1073,1073,0
20230821,140800,234876912,1073,1073,1073,1073,0
20230821,140700,234876912,1073,1073,1073,1073,23
20230821,140600,234852233,1074,1073,1074,1073,50
20230821,140500,234798574,1069,1069,1069,1069,14
20230821,140400,234783608,1069,1069,1069,1069,2000
20230821,140300,232645608,1072,1072,1072,1072,0
20230821,140200,232645608,1072,1072,1072,1072,0
20230821,140100,232645608,1072,1072,1072,1069,13802
20230821,140000,217855086,1072,1072,1072,1072,0
20230821,135900,217855086,1072,1072,1072,1072,0
20230821,135800,217855086,1072,1072,1072,1072,77
20230821,135700,217772542,1069,1070,1070,1069,776
20230821,135600,216942979,1072,1072,1072,1072,0
20230821,135500,216942979,1072,1072,1072,1072,0
20230821,135400,216942979,1072,1072,1072,1072,0
20230821,135300,216942979,1072,1072,1072,1072,0
20230821,135200,216942979,1072,1072,1072,1072,0
20230821,135100,216942979,1072,1071,1072,1071,99
20230821,135000,216836871,1072,1072,1072,1072,0
20230821,134900,216836871,1072,1072,1072,1072,0
20230821,134800,216836871,1072,1072,1072,1072,1000
20230821,134700,215764871,1070,1070,1070,1070,2000
20230821,134600,213624871,1070,1070,1070,1070,0
20230821,134500,213624871,1070,1070,1070,1070,0
20230821,134400,213624871,1070,1070,1070,1070,111
20230821,134300,213506101,1071,1071,1071,1071,297
20230821,134200,213188014,1075,1075,1075,1075,0
20230821,134100,213188014,1075,1072,1075,1071,2001
20230821,134000,211044899,1071,1071,1071,1071,2000
20230821,133900,208902899,1071,1071,1071,1071,0
20230821,133800,208902899,1071,1071,1071,1071,10
20230821,133700,208892189,1077,1077,1077,1077,265
20230821,133600,208606784,1077,1077,1077,1077,1001
20230821,133500,207528707,1079,1079,1079,1079,0
20230821,133400,207528707,1079,1079,1079,1079,0
20230821,133300,207528707,1079,1074,1079,1074,2100
20230821,133200,205269459,1074,1073,1074,1073,200
20230821,133100,205054675,1073,1073,1073,1073,800
20230821,133000,204196275,1073,1070,1073,1070,4750
20230821,132900,199101511,1068,1069,1073,1068,2049
20230821,132800,196912321,1073,1072,1073,1072,5818
20230821,132700,190670218,1073,1073,1073,1073,0
20230821,132600,190670218,1073,1073,1073,1073,0
20230821,132500,190670218,1073,1073,1073,1073,0
20230821,132400,190670218,1073,1073,1073,1073,0
20230821,132300,190670218,1073,1073,1073,1073,0
20230821,132200,190670218,1073,1073,1073,1073,0
20230821,132100,190670218,1073,1073,1073,1073,0
20230821,132000,190670218,1073,1073,1073,1073,0
20230821,131900,190670218,1073,1073,1073,1073,0
20230821,131800,190670218,1073,1073,1073,1073,0
20230821,131700,190670218,1073,1073,1073,1073,11
20230821,131600,190658415,1074,1074,1074,1074,0
20230821,131500,190658415,1074,1074,1074,1074,0
20230821,131400,190658415,1074,1074,1074,1074,0
20230821,131300,190658415,1074,1074,1074,1074,0
20230821,131200,190658415,1074,1069,1074,1069,300
20230821,131100,190337408,1068,1068,1068,1068,0
20230821,131000,190337408,1068,1068,1068,1068,0
20230821,130900,190337408,1068,1068,1068,1068,0
20230821,130800,190337408,1068,1068,1068,1068,0
20230821,130700,190337408,1068,1068,1068,1068,20
20230821,130600,190316048,1072,1068,1072,1068,1462
20230821,130500,188752199,1069,1069,1069,1069,0
20230821,130400,188752199,1069,1069,1069,1069,0
20230821,130300,188752199,1069,1069,1069,1069,0
20230821,130200,188752199,1069,1069,1069,1069,202
20230821,130100,188536261,1072,1072,1072,1072,0
20230821,130000,188536261,1072,1072,1072,1072,0
20230821,125900,188536261,1072,1072,1072,1072,0
20230821,125800,188536261,1072,1072,1072,1072,0
20230821,125700,188536261,1072,1072,1072,1072,0
20230821,125600,188536261,1072,1071,1072,1071,1000
20230821,125500,187464777,1069,1069,1069,1069,1
20230821,125400,187463708,1071,1071,1071,1071,398
20230821,125300,187037450,1071,1071,1071,1071,0
20230821,125200,187037450,1071,1071,1071,1071,0
20230821,125100,187037450,1071,1071,1071,1071,0
20230821,125000,187037450,1071,1071,1071,1071,0
20230821,124900,187037450,1071,1071,1071,1071,0
20230821,124800,187037450,1071,1071,1071,1071,0
20230821,124700,187037450,1071,1071,1071,1071,0
20230821,124600,187037450,1071,1071,1071,1071,0
20230821,124500,187037450,1071,1071,1071,1071,0
20230821,124400,187037450,1071,1071,1071,1071,0
20230821,124300,187037450,1071,1071,1071,1071,0
20230821,124200,187037450,1071,1071,1071,1071,0
20230821,124100,187037450,1071,1071,1071,1071,0
20230821,124000,187037450,1071,1071,1071,1071,0
20230821,123900,187037450,1071,1071,1071,1071,0
20230821,123800,187037450,1071,1071,1071,1071,0
20230821,123700,187037450,1071,1071,1071,1071,0
20230821,123600,187037450,1071,1071,1071,1071,0
20230821,123500,187037450,1071,1071,1071,1071,0
20230821,123400,187037450,1071,1071,1071,1071,0
20230821,123300,187037450,1071,1071,1071,1071,0
20230821,123200,187037450,1071,1071,1071,1071,1
20230821,123100,187036379,1071,1071,1071,1071,0
20230821,123000,187036379,1071,1071,1071,1071,0
20230821,122900,187036379,1071,1071,1071,1071,0
20230821,122800,187036379,1071,1071,1071,1071,1
20230821,122700,187035308,1071,1071,1071,1071,0
20230821,122600,187035308,1071,1071,1071,1071,0
20230821,122500,187035308,1071,1071,1071,1071,1
20230821,122400,187034237,1071,1071,1071,1071,0
20230821,122300,187034237,1071,1071,1071,1071,1
20230821,122200,187033166,1067,1067,1067,1067,0
20230821,122100,187033166,1067,1067,1067,1067,0
20230821,122000,187033166,1067,1067,1067,1067,0
20230821,121900,187033166,1067,1067,1067,1067,0
20230821,121800,187033166,1067,1067,1067,1067,0
20230821,121700,187033166,1067,1067,1067,1067,0
20230821,121600,187033166,1067,1067,1067,1067,0
20230821,121500,187033166,1067,1067,1067,1067,450
20230821,121400,186553016,1067,1067,1067,1067,0
20230821,121300,186553016,1067,1067,1067,1067,50
20230821,121200,186499666,1067,1067,1067,1067,0
20230821,121100,186499666,1067,1067,1067,1067,940
20230821,121000,185496686,1072,1072,1072,1072,0
20230821,120900,185496686,1072,1072,1072,1072,2
20230821,120800,185494542,1072,1072,1072,1072,0
20230821,120700,185494542,1072,1072,1072,1072,0
20230821,120600,185494542,1072,1072,1072,1072,0
20230821,120500,185494542,1072,1072,1072,1072,0
20230821,120400,185494542,1072,1072,1072,1072,0
20230821,120300,185494542,1072,1072,1072,1072,0
20230821,120200,185494542,1072,1072,1072,1072,1
20230821,120100,185493470,1073,1073,1073,1073,0
20230821,120000,185493470,1073,1073,1073,1073,0
20230821,115900,185493470,1073,1073,1073,1073,0
20230821,115800,185493470,1073,1073,1073,1073,0
20230821,115700,185493470,1073,1073,1073,1073,0
20230821,115600,185493470,1073,1073,1073,1073,1
20230821,115500,185492397,1066,1066,1066,1066,1
20230821,115400,185491331,1064,1064,1064,1064,0
20230821,115300,185491331,1064,1064,1064,1064,2
20230821,115200,185489203,1064,1064,1064,1064,3
20230821,115100,185486011,1074,1074,1074,1074,0
20230821,115000,185486011,1074,1066,1074,1066,8000
20230821,114900,176898533,1065,1068,1068,1065,1047
20230821,114800,175780633,1066,1066,1066,1066,0
20230821,114700,175780633,1066,1066,1066,1066,1408
20230821,114600,174279705,1067,1067,1067,1067,1000
20230821,114500,173212705,1067,1067,1067,1067,0
20230821,114400,173212705,1067,1067,1067,1067,2
20230821,114300,173210571,1069,1069,1069,1069,20
20230821,114200,173189191,1068,1068,1068,1068,0
20230821,114100,173189191,1068,1068,1068,1068,0
20230821,114000,173189191,1068,1068,1068,1068,0
20230821,113900,173189191,1068,1069,1069,1068,1101
20230821,113800,172013224,1069,1069,1069,1069,0
20230821,113700,172013224,1069,1069,1069,1069,1
20230821,113600,172012155,1069,1069,1069,1069,0
20230821,113500,172012155,1069,1069,1069,1069,1
20230821,113400,172011086,1069,1069,1069,1069,0
20230821,113300,172011086,1069,1070,1070,1069,1100
20230821,113200,170835086,1070,1071,1071,1070,1782
20230821,113100,168928246,1071,1073,1073,1071,2781
20230821,113000,165949038,1076,1074,1076,1074,1000
20230821,112900,164873314,1076,1076,1076,1076,0
20230821,112800,164873314,1076,1076,1076,1076,0
20230821,112700,164873314,1076,1072,1076,1072,28
20230821,112600,164843294,1071,1071,1071,1071,1400
20230821,112500,163343894,1072,1072,1072,1072,0
20230821,112400,163343894,1072,1072,1072,1072,607
20230821,112300,162693190,1072,1072,1080,1072,466
20230821,112200,162193508,1072,1072,1072,1072,0
20230821,112100,162193508,1072,1072,1072,1072,499
20230821,112000,161658580,1072,1074,1074,1072,728
20230821,111900,160877410,1074,1075,1075,1074,520
20230821,111800,160318893,1081,1081,1081,1081,0
20230821,111700,160318893,1081,1076,1081,1076,15
20230821,111600,160302748,1074,1074,1074,1074,13
20230821,111500,160288786,1076,1076,1076,1076,0
20230821,111400,160288786,1076,1076,1076,1076,13
20230821,111300,160274798,1076,1076,1076,1076,300
20230821,111200,159951998,1076,1073,1076,1073,2000
20230821,111100,157802947,1073,1073,1073,1073,0
20230821,111000,157802947,1073,1073,1073,1073,0
20230821,110900,157802947,1073,1073,1073,1073,322
20230821,110800,157457441,1073,1073,1073,1073,317
20230821,110700,157117300,1073,1070,1073,1070,4683
20230821,110600,152093122,1070,1070,1070,1070,394
20230821,110500,151671542,1073,1073,1073,1073,0
20230821,110400,151671542,1073,1073,1073,1073,1
20230821,110300,151670469,1070,1073,1073,1070,1817
20230821,110200,149724112,1075,1078,1078,1075,318
20230821,110100,149381548,1081,1081,1081,1081,0
20230821,110000,149381548,1081,1081,1081,1081,341
20230821,105900,149012927,1079,1078,1079,1078,5351
20230821,105800,143239199,1079,1074,1080,1074,31192
20230821,105700,109703122,1073,1071,1073,1071,4025
20230821,105600,105385449,1072,1069,1072,1069,1300
20230821,105500,103992659,1069,1069,1069,1069,0
20230821,105400,103992659,1069,1069,1069,1069,0
20230821,105300,103992659,1069,1069,1069,1065,112
20230821,105200,103873331,1072,1072,1072,1072,0
20230821,105100,103873331,1072,1066,1072,1066,1300
20230821,105000,102481442,1067,1067,1067,1067,0
20230821,104900,102481442,1067,1067,1067,1067,0
20230821,104800,102481442,1067,1067,1067,1067,0
20230821,104700,102481442,1067,1067,1067,1067,2
20230821,104600,102479308,1068,1068,1068,1068,0
20230821,104500,102479308,1068,1068,1068,1068,1
20230821,104400,102478240,1061,1061,1061,1061,0
20230821,104300,102478240,1061,1061,1061,1061,0
20230821,104200,102478240,1061,1061,1061,1061,0
20230821,104100,102478240,1061,1061,1061,1061,100
20230821,104000,102372140,1060,1060,1060,1060,454
20230821,103900,101890900,1060,1060,1060,1060,0
20230821,103800,101890900,1060,1060,1060,1060,100
20230821,103700,101784900,1065,1065,1065,1065,0
20230821,103600,101784900,1065,1065,1065,1065,0
20230821,103500,101784900,1065,1065,1065,1065,500
20230821,103400,101252400,1065,1060,1065,1059,3646
20230821,103300,97389676,1059,1059,1059,1059,0
20230821,103200,97389676,1059,1059,1059,1059,0
20230821,103100,97389676,1059,1059,1059,1059,0
20230821,103000,97389676,1059,1059,1059,1059,0
20230821,102900,97389676,1059,1061,1061,1059,2806
20230821,102800,94415317,1069,1069,1069,1069,743
20230821,102700,93621050,1062,1070,1072,1062,1100
20230821,102600,92443370,1068,1068,1068,1068,1
20230821,102500,92442302,1070,1070,1070,1070,1
20230821,102400,92441232,1072,1072,1072,1072,2
20230821,102300,92439088,1067,1066,1067,1066,10
20230821,102200,92428419,1072,1072,1072,1072,0
20230821,102100,92428419,1072,1072,1072,1072,0
20230821,102000,92428419,1072,1062,1072,1062,6000
20230821,101900,86003111,1060,1060,1060,1060,21
20230821,101800,85980851,1059,1059,1059,1059,0
20230821,101700,85980851,1059,1059,1059,1059,939
20230821,101600,84986450,1061,1061,1061,1061,6
20230821,101500,84980084,1061,1061,1061,1061,2
20230821,101400,84977962,1050,1067,1067,1050,19000
20230821,101300,64880186,1069,1069,1069,1069,1
20230821,101200,64879117,1070,1070,1070,1070,0
20230821,101100,64879117,1070,1070,1070,1070,0
20230821,101000,64879117,1070,1070,1070,1070,0
20230821,100900,64879117,1070,1070,1070,1070,1
20230821,100800,64878047,1069,1069,1069,1069,1
20230821,100700,64876978,1067,1070,1070,1067,1023
20230821,100600,63785371,1070,1070,1070,1070,0
20230821,100500,63785371,1070,1070,1070,1070,0
20230821,100400,63785371,1070,1070,1070,1070,6
20230821,100300,63778951,1070,1068,1070,1068,1030
20230821,100200,62677818,1067,1067,1067,1067,3
20230821,100100,62674617,1067,1067,1067,1067,60
20230821,100000,62610597,1067,1067,1067,1067,31
20230821,095900,62577520,1062,1064,1064,1062,1208
20230821,095800,61293488,1062,1062,1062,1062,0
20230821,095700,61293488,1062,1063,1063,1062,2074
20230821,095600,59090899,1062,1062,1062,1062,0
20230821,095500,59090899,1062,1062,1062,1062,1015
20230821,095400,58012969,1062,1062,1062,1062,75
20230821,095300,57933319,1062,1059,1062,1059,1127
20230821,095200,56736448,1058,1060,1060,1058,3344
20230821,095100,53195764,1060,1060,1060,1060,0
20230821,095000,53195764,1060,1066,1066,1060,1764
20230821,094900,51323332,1067,1064,1067,1062,3442
20230821,094800,47656428,1065,1065,1065,1062,372
20230821,094700,47260997,1065,1065,1065,1065,2
20230821,094600,47258867,1063,1063,1063,1063,5
20230821,094500,47253552,1063,1069,1069,1063,501
20230821,094400,46720983,1069,1068,1069,1068,103
20230821,094300,46610976,1068,1070,1070,1061,61
20230821,094200,46545856,1070,1069,1070,1069,702
20230821,094100,45795417,1070,1069,1071,1069,2102
20230821,094000,43546277,1070,1070,1070,1070,1
20230821,093900,43545207,1071,1058,1071,1057,163
20230821,093800,43372283,1058,1058,1058,1058,1
20230821,093700,43371225,1065,1059,1065,1059,4287
20230821,093600,38831280,1059,1059,1059,1059,0
20230821,093500,38831280,1059,1059,1059,1059,1100
20230821,093400,37666380,1059,1059,1059,1059,0
20230821,093300,37666380,1059,1065,1065,1059,2008
20230821,093200,35533187,1065,1061,1065,1061,68
20230821,093100,35461015,1062,1065,1065,1061,53
20230821,093000,35404724,1067,1068,1072,1067,9286
20230821,092900,25454423,1070,1060,1070,1060,5745
20230821,092800,19364557,1057,1059,1059,1057,1115
20230821,092700,18184000,1070,1059,1072,1059,1211
20230821,092600,16897894,1057,1053,1057,1053,374
20230821,092500,16503008,1048,1048,1048,1048,0
20230821,092400,16503008,1048,1051,1051,1046,1173
20230821,092300,15271175,1052,1052,1052,1052,0
20230821,092200,15271175,1052,1051,1052,1051,225
20230821,092100,15034552,1051,1051,1051,1051,100
20230821,092000,14929452,1049,1050,1050,1049,450
20230821,091900,14456964,1052,1052,1052,1052,10
20230821,091800,14446444,1055,1055,1055,1055,0
20230821,091700,14446444,1055,1055,1055,1055,0
20230821,091600,14446444,1055,1055,1055,1055,0
20230821,091500,14446444,1055,1055,1055,1055,1
20230821,091400,14445389,1049,1049,1049,1049,0
20230821,091300,14445389,1049,1051,1051,1049,1451
20230821,091200,12920390,1051,1051,1051,1050,3819
20230821,091100,8906716,1051,1055,1055,1051,1001
20230821,091000,7850665,1055,1056,1056,1055,2126
20230821,090900,5605661,1056,1056,1056,1056,0
20230821,090800,5605661,1056,1056,1056,1056,40
20230821,090700,5563421,1058,1058,1058,1058,50
20230821,090600,5510521,1058,1060,1060,1058,210
20230821,090500,5288321,1050,1054,1055,1050,3813
20230821,090400,1275023,1054,1054,1054,1054,77
20230821,090300,1193865,1061,1061,1061,1061,11
20230821,090200,1182194,1052,1052,1052,1052,0
20230821,090100,1182194,1052,1052,1052,1052,870
20230821,090000,266954,1051,1051,1051,1051,254