stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,201900,82262307,1297,1297,1297,1297,2725
20230821,201800,82262307,1297,1297,1297,1297,0
20230821,201700,82262307,1297,1297,1297,1297,0
20230821,201600,82262307,1297,1297,1297,1297,0
20230821,201500,82262307,1297,1297,1297,1297,0
20230821,201400,82262307,1297,1297,1297,1297,0
20230821,201300,82262307,1297,1297,1297,1297,0
20230821,201200,82262307,1297,1297,1297,1297,0
20230821,201100,82262307,1297,1297,1297,1297,0
20230821,201000,82262307,1297,1297,1297,1297,0
20230821,200900,82262307,1297,1297,1297,1297,0
20230821,200800,82262307,1297,1297,1297,1297,0
20230821,200700,82262307,1297,1297,1297,1297,0
20230821,200600,82262307,1297,1297,1297,1297,0
20230821,200500,82262307,1297,1297,1297,1297,0
20230821,200400,82262307,1297,1297,1297,1297,0
20230821,200300,82262307,1297,1297,1297,1297,0
20230821,200200,82262307,1297,1297,1297,1297,0
20230821,200100,82262307,1297,1297,1297,1297,0
20230821,200000,82262307,1297,1297,1297,1297,0
20230821,195900,82262307,1297,1297,1297,1297,0
20230821,195800,82262307,1297,1297,1297,1297,0
20230821,195700,82262307,1297,1297,1297,1297,0
20230821,195600,82262307,1297,1297,1297,1297,0
20230821,195500,82262307,1297,1297,1297,1297,0
20230821,195400,82262307,1297,1297,1297,1297,0
20230821,195300,82262307,1297,1297,1297,1297,0
20230821,195200,82262307,1297,1297,1297,1297,0
20230821,195100,82262307,1297,1297,1297,1297,0
20230821,195000,82262307,1297,1297,1297,1297,0
20230821,194900,82262307,1297,1297,1297,1297,2725
20230821,194800,82262307,1297,1297,1297,1297,0
20230821,194700,82262307,1297,1297,1297,1297,0
20230821,194600,82262307,1297,1297,1297,1297,0
20230821,194500,82262307,1297,1297,1297,1297,0
20230821,194400,82262307,1297,1297,1297,1297,0
20230821,194300,82262307,1297,1297,1297,1297,0
20230821,194200,82262307,1297,1297,1297,1297,0
20230821,194100,82262307,1297,1297,1297,1297,0
20230821,194000,82262307,1297,1297,1297,1297,0
20230821,193900,82262307,1297,1297,1297,1297,0
20230821,193800,82262307,1297,1297,1297,1297,0
20230821,193700,82262307,1297,1297,1297,1297,0
20230821,193600,82262307,1297,1297,1297,1297,0
20230821,193500,82262307,1297,1297,1297,1297,0
20230821,193400,82262307,1297,1297,1297,1297,0
20230821,193300,82262307,1297,1297,1297,1297,0
20230821,193200,82262307,1297,1297,1297,1297,0
20230821,193100,82262307,1297,1297,1297,1297,0
20230821,193000,82262307,1297,1297,1297,1297,0
20230821,192900,82262307,1297,1297,1297,1297,0
20230821,192800,82262307,1297,1297,1297,1297,0
20230821,192700,82262307,1297,1297,1297,1297,0
20230821,192600,82262307,1297,1297,1297,1297,0
20230821,192500,82262307,1297,1297,1297,1297,0
20230821,192400,82262307,1297,1297,1297,1297,0
20230821,192300,82262307,1297,1297,1297,1297,0
20230821,192200,82262307,1297,1297,1297,1297,0
20230821,192100,82262307,1297,1297,1297,1297,0
20230821,192000,82262307,1297,1297,1297,1297,0
20230821,191900,82262307,1297,1297,1297,1297,2725
20230821,191800,82262307,1297,1297,1297,1297,0
20230821,191700,82262307,1297,1297,1297,1297,0
20230821,191600,82262307,1297,1297,1297,1297,0
20230821,191500,82262307,1297,1297,1297,1297,0
20230821,191400,82262307,1297,1297,1297,1297,0
20230821,191300,82262307,1297,1297,1297,1297,0
20230821,191200,82262307,1297,1297,1297,1297,0
20230821,191100,82262307,1297,1297,1297,1297,0
20230821,191000,82262307,1297,1297,1297,1297,0
20230821,190900,82262307,1297,1297,1297,1297,0
20230821,190800,82262307,1297,1297,1297,1297,0
20230821,190700,82262307,1297,1297,1297,1297,0
20230821,190600,82262307,1297,1297,1297,1297,0
20230821,190500,82262307,1297,1297,1297,1297,0
20230821,190400,82262307,1297,1297,1297,1297,0
20230821,190300,82262307,1297,1297,1297,1297,0
20230821,190200,82262307,1297,1297,1297,1297,0
20230821,190100,82262307,1297,1297,1297,1297,0
20230821,190000,82262307,1297,1297,1297,1297,0
20230821,185900,82262307,1297,1297,1297,1297,0
20230821,185800,82262307,1297,1297,1297,1297,0
20230821,185700,82262307,1297,1297,1297,1297,0
20230821,185600,82262307,1297,1297,1297,1297,0
20230821,185500,82262307,1297,1297,1297,1297,0
20230821,185400,82262307,1297,1297,1297,1297,0
20230821,185300,82262307,1297,1297,1297,1297,0
20230821,185200,82262307,1297,1297,1297,1297,0
20230821,185100,82262307,1297,1297,1297,1297,0
20230821,185000,82262307,1297,1297,1297,1297,0
20230821,184900,82262307,1297,1297,1297,1297,2725
20230821,184800,82262307,1297,1297,1297,1297,0
20230821,184700,82262307,1297,1297,1297,1297,0
20230821,184600,82262307,1297,1297,1297,1297,0
20230821,184500,82262307,1297,1297,1297,1297,0
20230821,184400,82262307,1297,1297,1297,1297,0
20230821,184300,82262307,1297,1297,1297,1297,0
20230821,184200,82262307,1297,1297,1297,1297,0
20230821,184100,82262307,1297,1297,1297,1297,0
20230821,184000,82262307,1297,1297,1297,1297,0
20230821,183900,82262307,1297,1297,1297,1297,0
20230821,183800,82262307,1297,1297,1297,1297,0
20230821,183700,82262307,1297,1297,1297,1297,0
20230821,183600,82262307,1297,1297,1297,1297,0
20230821,183500,82262307,1297,1297,1297,1297,0
20230821,183400,82262307,1297,1297,1297,1297,0
20230821,183300,82262307,1297,1297,1297,1297,0
20230821,183200,82262307,1297,1297,1297,1297,0
20230821,183100,82262307,1297,1297,1297,1297,0
20230821,183000,82262307,1297,1297,1297,1297,0
20230821,182900,82262307,1297,1297,1297,1297,0
20230821,182800,82262307,1297,1297,1297,1297,0
20230821,182700,82262307,1297,1297,1297,1297,0
20230821,182600,82262307,1297,1297,1297,1297,0
20230821,182500,82262307,1297,1297,1297,1297,0
20230821,182400,82262307,1297,1297,1297,1297,0
20230821,182300,82262307,1297,1297,1297,1297,0
20230821,182200,82262307,1297,1297,1297,1297,0
20230821,182100,82262307,1297,1297,1297,1297,0
20230821,182000,82262307,1297,1297,1297,1297,0
20230821,181900,82262307,1297,1297,1297,1297,2725
20230821,181800,82262307,1297,1297,1297,1297,0
20230821,181700,82262307,1297,1297,1297,1297,0
20230821,181600,82262307,1297,1297,1297,1297,0
20230821,181500,82262307,1297,1297,1297,1297,0
20230821,181400,82262307,1297,1297,1297,1297,0
20230821,181300,82262307,1297,1297,1297,1297,0
20230821,181200,82262307,1297,1297,1297,1297,0
20230821,181100,82262307,1297,1297,1297,1297,0
20230821,181000,82262307,1297,1297,1297,1297,0
20230821,180900,82262307,1297,1297,1297,1297,0
20230821,180800,82262307,1297,1297,1297,1297,0
20230821,180700,82262307,1297,1297,1297,1297,0
20230821,180600,82262307,1297,1297,1297,1297,0
20230821,180500,82262307,1297,1297,1297,1297,0
20230821,180400,82262307,1297,1297,1297,1297,0
20230821,180300,82262307,1297,1297,1297,1297,0
20230821,180200,82262307,1297,1297,1297,1297,0
20230821,180100,82262307,1297,1297,1297,1297,0
20230821,180000,82262307,1297,1297,1297,1297,0
20230821,175900,82262307,1297,1297,1297,1297,0
20230821,175800,82262307,1297,1297,1297,1297,0
20230821,175700,82262307,1297,1297,1297,1297,0
20230821,175600,82262307,1297,1297,1297,1297,0
20230821,175500,82262307,1297,1297,1297,1297,0
20230821,175400,82262307,1297,1297,1297,1297,0
20230821,175300,82262307,1297,1297,1297,1297,0
20230821,175200,82262307,1297,1297,1297,1297,0
20230821,175100,82262307,1297,1297,1297,1297,0
20230821,175000,82262307,1297,1297,1297,1297,0
20230821,174900,82262307,1297,1297,1297,1297,2725
20230821,174800,82262307,1297,1297,1297,1297,0
20230821,174700,82262307,1297,1297,1297,1297,0
20230821,174600,82262307,1297,1297,1297,1297,0
20230821,174500,82262307,1297,1297,1297,1297,0
20230821,174400,82262307,1297,1297,1297,1297,0
20230821,174300,82262307,1297,1297,1297,1297,0
20230821,174200,82262307,1297,1297,1297,1297,0
20230821,174100,82262307,1297,1297,1297,1297,0
20230821,174000,82262307,1297,1297,1297,1297,0
20230821,173900,82262307,1297,1297,1297,1297,0
20230821,173800,82262307,1297,1297,1297,1297,0
20230821,173700,82262307,1297,1297,1297,1297,0
20230821,173600,82262307,1297,1297,1297,1297,0
20230821,173500,82262307,1297,1297,1297,1297,0
20230821,173400,82262307,1297,1297,1297,1297,0
20230821,173300,82262307,1297,1297,1297,1297,0
20230821,173200,82262307,1297,1297,1297,1297,0
20230821,173100,82262307,1297,1297,1297,1297,0
20230821,173000,82262307,1297,1297,1297,1297,0
20230821,172900,82262307,1297,1297,1297,1297,0
20230821,172800,82262307,1297,1297,1297,1297,0
20230821,172700,82262307,1297,1297,1297,1297,0
20230821,172600,82262307,1297,1297,1297,1297,0
20230821,172500,82262307,1297,1297,1297,1297,0
20230821,172400,82262307,1297,1297,1297,1297,0
20230821,172300,82262307,1297,1297,1297,1297,0
20230821,172200,82262307,1297,1297,1297,1297,0
20230821,172100,82262307,1297,1297,1297,1297,0
20230821,172000,82262307,1297,1297,1297,1297,0
20230821,171900,82262307,1297,1297,1297,1297,2725
20230821,171800,82262307,1297,1297,1297,1297,0
20230821,171700,82262307,1297,1297,1297,1297,0
20230821,171600,82262307,1297,1297,1297,1297,0
20230821,171500,82262307,1297,1297,1297,1297,0
20230821,171400,82262307,1297,1297,1297,1297,0
20230821,171300,82262307,1297,1297,1297,1297,0
20230821,171200,82262307,1297,1297,1297,1297,0
20230821,171100,82262307,1297,1297,1297,1297,0
20230821,171000,82262307,1297,1297,1297,1297,0
20230821,170900,82262307,1297,1297,1297,1297,0
20230821,170800,82262307,1297,1297,1297,1297,0
20230821,170700,82262307,1297,1297,1297,1297,0
20230821,170600,82262307,1297,1297,1297,1297,0
20230821,170500,82262307,1297,1297,1297,1297,0
20230821,170400,82262307,1297,1297,1297,1297,0
20230821,170300,82262307,1297,1297,1297,1297,0
20230821,170200,82262307,1297,1297,1297,1297,0
20230821,170100,82262307,1297,1297,1297,1297,0
20230821,170000,82262307,1297,1297,1297,1297,0
20230821,165900,82262307,1297,1297,1297,1297,0
20230821,165800,82262307,1297,1297,1297,1297,0
20230821,165700,82262307,1297,1297,1297,1297,0
20230821,165600,82262307,1297,1297,1297,1297,0
20230821,165500,82262307,1297,1297,1297,1297,0
20230821,165400,82262307,1297,1297,1297,1297,0
20230821,165300,82262307,1297,1297,1297,1297,0
20230821,165200,82262307,1297,1297,1297,1297,0
20230821,165100,82262307,1297,1297,1297,1297,0
20230821,165000,82262307,1297,1297,1297,1297,0
20230821,164900,82262307,1297,1297,1297,1297,2725
20230821,164800,82262307,1297,1297,1297,1297,0
20230821,164700,82262307,1297,1297,1297,1297,0
20230821,164600,82262307,1297,1297,1297,1297,0
20230821,164500,82262307,1297,1297,1297,1297,0
20230821,164400,82262307,1297,1297,1297,1297,0
20230821,164300,82262307,1297,1297,1297,1297,0
20230821,164200,82262307,1297,1297,1297,1297,0
20230821,164100,82262307,1297,1297,1297,1297,0
20230821,164000,82262307,1297,1297,1297,1297,0
20230821,163900,82262307,1297,1297,1297,1297,0
20230821,163800,82262307,1297,1297,1297,1297,0
20230821,163700,82262307,1297,1297,1297,1297,0
20230821,163600,82262307,1297,1297,1297,1297,0
20230821,163500,82262307,1297,1297,1297,1297,0
20230821,163400,82262307,1297,1297,1297,1297,0
20230821,163300,82262307,1297,1297,1297,1297,0
20230821,163200,82262307,1297,1297,1297,1297,0
20230821,163100,82262307,1297,1297,1297,1297,0
20230821,163000,82262307,1297,1297,1297,1297,0
20230821,162900,82262307,1297,1297,1297,1297,0
20230821,162800,82262307,1297,1297,1297,1297,0
20230821,162700,82262307,1297,1297,1297,1297,0
20230821,162600,82262307,1297,1297,1297,1297,0
20230821,162500,82262307,1297,1297,1297,1297,0
20230821,162400,82262307,1297,1297,1297,1297,0
20230821,162300,82262307,1297,1297,1297,1297,0
20230821,162200,82262307,1297,1297,1297,1297,0
20230821,162100,82262307,1297,1297,1297,1297,0
20230821,162000,82262307,1297,1297,1297,1297,0
20230821,161900,82262307,1297,1297,1297,1297,2725
20230821,161800,82262307,1297,1297,1297,1297,0
20230821,161700,82262307,1297,1297,1297,1297,0
20230821,161600,82262307,1297,1297,1297,1297,0
20230821,161500,82262307,1297,1297,1297,1297,0
20230821,161400,82262307,1297,1297,1297,1297,0
20230821,161300,82262307,1297,1297,1297,1297,0
20230821,161200,82262307,1297,1297,1297,1297,0
20230821,161100,82262307,1297,1297,1297,1297,0
20230821,161000,82262307,1297,1297,1297,1297,0
20230821,160900,82262307,1297,1297,1297,1297,0
20230821,160800,82262307,1297,1297,1297,1297,0
20230821,160700,82262307,1297,1297,1297,1297,0
20230821,160600,82262307,1297,1297,1297,1297,0
20230821,160500,82262307,1297,1297,1297,1297,0
20230821,160400,82262307,1297,1297,1297,1297,0
20230821,160300,82262307,1297,1297,1297,1297,0
20230821,160200,82262307,1297,1297,1297,1297,0
20230821,160100,82262307,1297,1297,1297,1297,0
20230821,160000,82262307,1297,1297,1297,1297,0
20230821,155900,82262307,1297,1297,1297,1297,0
20230821,155800,82262307,1297,1297,1297,1297,0
20230821,155700,82262307,1297,1297,1297,1297,0
20230821,155600,82262307,1297,1297,1297,1297,0
20230821,155500,82262307,1297,1297,1297,1297,0
20230821,155400,82262307,1297,1297,1297,1297,0
20230821,155300,82262307,1297,1297,1297,1297,0
20230821,155200,82262307,1297,1297,1297,1297,0
20230821,155100,82262307,1297,1297,1297,1297,0
20230821,155000,82262307,1297,1297,1297,1297,0
20230821,154900,82262307,1297,1297,1297,1297,2725
20230821,154800,82262307,1297,1297,1297,1297,0
20230821,154700,82262307,1297,1297,1297,1297,0
20230821,154600,82262307,1297,1297,1297,1297,0
20230821,154500,82262307,1297,1297,1297,1297,0
20230821,154400,82262307,1297,1297,1297,1297,0
20230821,154300,82262307,1297,1297,1297,1297,0
20230821,154200,82262307,1297,1297,1297,1297,0
20230821,154100,82262307,1297,1297,1297,1297,0
20230821,154000,82262307,1297,1297,1297,1297,0
20230821,153900,82262307,1297,1297,1297,1297,0
20230821,153800,82262307,1297,1297,1297,1297,0
20230821,153700,82262307,1297,1297,1297,1297,0
20230821,153600,82262307,1297,1297,1297,1297,0
20230821,153500,82262307,1297,1297,1297,1297,0
20230821,153400,82262307,1297,1297,1297,1297,0
20230821,153300,82262307,1297,1297,1297,1297,0
20230821,153200,82262307,1297,1297,1297,1297,0
20230821,153100,82262307,1297,1297,1297,1297,0
20230821,153000,82262307,1297,1297,1297,1297,2725
20230821,152900,78727982,1303,1303,1303,1303,0
20230821,152800,78727982,1303,1303,1303,1303,0
20230821,152700,78727982,1303,1303,1303,1303,0
20230821,152600,78727982,1303,1303,1303,1303,0
20230821,152500,78727982,1303,1303,1303,1303,0
20230821,152400,78727982,1303,1303,1303,1303,0
20230821,152300,78727982,1303,1303,1303,1303,0
20230821,152200,78727982,1303,1303,1303,1303,0
20230821,152100,78727982,1303,1303,1303,1303,0
20230821,152000,78727982,1303,1303,1303,1303,0
20230821,151900,78727982,1303,1303,1303,1303,0
20230821,151800,78727982,1303,1303,1303,1303,0
20230821,151700,78727982,1303,1303,1303,1303,1518
20230821,151600,76750028,1298,1298,1298,1298,0
20230821,151500,76750028,1298,1298,1298,1298,0
20230821,151400,76750028,1298,1298,1298,1298,1
20230821,151300,76748730,1302,1299,1302,1299,2920
20230821,151200,72951838,1299,1297,1299,1297,201
20230821,151100,72691119,1297,1297,1297,1297,0
20230821,151000,72691119,1297,1297,1297,1297,0
20230821,150900,72691119,1297,1297,1297,1297,0
20230821,150800,72691119,1297,1299,1299,1297,1231
20230821,150700,71094050,1297,1297,1297,1297,118
20230821,150600,70941004,1297,1297,1297,1297,0
20230821,150500,70941004,1297,1297,1297,1297,0
20230821,150400,70941004,1297,1297,1297,1297,83
20230821,150300,70833353,1297,1297,1297,1297,1000
20230821,150200,69536353,1297,1297,1297,1297,0
20230821,150100,69536353,1297,1297,1297,1297,122
20230821,150000,69378119,1297,1297,1297,1297,0
20230821,145900,69378119,1297,1297,1297,1297,7
20230821,145800,69369040,1297,1297,1297,1297,0
20230821,145700,69369040,1297,1297,1297,1297,0
20230821,145600,69369040,1297,1297,1297,1297,1
20230821,145500,69367743,1297,1300,1300,1297,129
20230821,145400,69200397,1297,1297,1297,1297,0
20230821,145300,69200397,1297,1297,1297,1297,0
20230821,145200,69200397,1297,1297,1297,1297,0
20230821,145100,69200397,1297,1297,1297,1297,0
20230821,145000,69200397,1297,1297,1297,1297,0
20230821,144900,69200397,1297,1297,1297,1297,118
20230821,144800,69047351,1299,1299,1299,1299,0
20230821,144700,69047351,1299,1299,1299,1299,0
20230821,144600,69047351,1299,1299,1299,1299,0
20230821,144500,69047351,1299,1299,1299,1299,10
20230821,144400,69034361,1297,1297,1297,1297,0
20230821,144300,69034361,1297,1297,1297,1297,118
20230821,144200,68881315,1297,1297,1297,1297,0
20230821,144100,68881315,1297,1297,1297,1297,0
20230821,144000,68881315,1297,1297,1297,1297,0
20230821,143900,68881315,1297,1297,1297,1297,10
20230821,143800,68868345,1297,1297,1297,1297,0
20230821,143700,68868345,1297,1298,1298,1297,187
20230821,143600,68625801,1298,1298,1298,1298,0
20230821,143500,68625801,1298,1298,1298,1298,0
20230821,143400,68625801,1298,1298,1298,1298,0
20230821,143300,68625801,1298,1302,1302,1298,16
20230821,143200,68604985,1302,1302,1302,1302,0
20230821,143100,68604985,1302,1302,1302,1302,0
20230821,143000,68604985,1302,1302,1302,1302,0
20230821,142900,68604985,1302,1302,1302,1302,10
20230821,142800,68591965,1303,1303,1303,1303,7
20230821,142700,68582844,1303,1303,1303,1303,10
20230821,142600,68569814,1303,1303,1303,1303,12
20230821,142500,68554178,1299,1299,1299,1299,0
20230821,142400,68554178,1299,1299,1299,1299,0
20230821,142300,68554178,1299,1299,1299,1299,3
20230821,142200,68550281,1303,1303,1303,1303,0
20230821,142100,68550281,1303,1303,1303,1303,0
20230821,142000,68550281,1303,1303,1303,1303,0
20230821,141900,68550281,1303,1303,1303,1303,40
20230821,141800,68498161,1300,1300,1300,1300,0
20230821,141700,68498161,1300,1300,1300,1300,0
20230821,141600,68498161,1300,1300,1300,1300,0
20230821,141500,68498161,1300,1300,1300,1300,0
20230821,141400,68498161,1300,1300,1300,1300,0
20230821,141300,68498161,1300,1300,1300,1300,0
20230821,141200,68498161,1300,1300,1300,1300,0
20230821,141100,68498161,1300,1300,1300,1300,350
20230821,141000,68043161,1303,1303,1303,1303,0
20230821,140900,68043161,1303,1303,1303,1303,0
20230821,140800,68043161,1303,1303,1303,1303,0
20230821,140700,68043161,1303,1303,1303,1303,0
20230821,140600,68043161,1303,1303,1303,1303,0
20230821,140500,68043161,1303,1303,1303,1303,0
20230821,140400,68043161,1303,1302,1303,1302,1473
20230821,140300,66123850,1302,1302,1302,1302,1
20230821,140200,66122548,1302,1302,1302,1302,218
20230821,140100,65838712,1299,1299,1299,1299,103
20230821,140000,65704915,1299,1299,1299,1299,500
20230821,135900,65055415,1300,1300,1300,1300,116
20230821,135800,64904615,1301,1301,1301,1301,0
20230821,135700,64904615,1301,1301,1301,1301,0
20230821,135600,64904615,1301,1301,1301,1301,0
20230821,135500,64904615,1301,1301,1301,1301,0
20230821,135400,64904615,1301,1301,1301,1301,0
20230821,135300,64904615,1301,1301,1301,1301,0
20230821,135200,64904615,1301,1301,1301,1301,0
20230821,135100,64904615,1301,1301,1301,1301,0
20230821,135000,64904615,1301,1301,1301,1301,0
20230821,134900,64904615,1301,1301,1301,1301,0
20230821,134800,64904615,1301,1301,1301,1301,0
20230821,134700,64904615,1301,1301,1301,1301,0
20230821,134600,64904615,1301,1301,1301,1301,41
20230821,134500,64851274,1302,1302,1302,1302,54
20230821,134400,64780966,1302,1302,1302,1302,0
20230821,134300,64780966,1302,1302,1302,1302,0
20230821,134200,64780966,1302,1302,1302,1302,23
20230821,134100,64751020,1303,1303,1303,1303,0
20230821,134000,64751020,1303,1303,1303,1303,0
20230821,133900,64751020,1303,1303,1303,1303,76
20230821,133800,64651992,1303,1303,1303,1303,0
20230821,133700,64651992,1303,1303,1303,1303,0
20230821,133600,64651992,1303,1303,1303,1303,0
20230821,133500,64651992,1303,1303,1303,1303,0
20230821,133400,64651992,1303,1303,1303,1303,0
20230821,133300,64651992,1303,1303,1303,1303,0
20230821,133200,64651992,1303,1303,1303,1303,11
20230821,133100,64637659,1303,1303,1303,1303,0
20230821,133000,64637659,1303,1303,1303,1303,0
20230821,132900,64637659,1303,1303,1303,1303,0
20230821,132800,64637659,1303,1303,1303,1303,0
20230821,132700,64637659,1303,1303,1303,1303,0
20230821,132600,64637659,1303,1303,1303,1303,2
20230821,132500,64635053,1302,1302,1302,1302,0
20230821,132400,64635053,1302,1302,1302,1302,0
20230821,132300,64635053,1302,1302,1302,1302,10
20230821,132200,64622033,1302,1300,1302,1300,1074
20230821,132100,63223753,1302,1302,1302,1302,0
20230821,132000,63223753,1302,1302,1302,1302,0
20230821,131900,63223753,1302,1302,1302,1302,0
20230821,131800,63223753,1302,1302,1302,1302,0
20230821,131700,63223753,1302,1300,1302,1300,1112
20230821,131600,61777131,1300,1300,1300,1300,0
20230821,131500,61777131,1300,1300,1300,1300,0
20230821,131400,61777131,1300,1300,1300,1300,0
20230821,131300,61777131,1300,1300,1300,1300,0
20230821,131200,61777131,1300,1300,1300,1300,0
20230821,131100,61777131,1300,1300,1300,1300,0
20230821,131000,61777131,1300,1300,1300,1300,0
20230821,130900,61777131,1300,1300,1300,1300,789
20230821,130800,60751431,1299,1299,1299,1299,0
20230821,130700,60751431,1299,1300,1300,1299,999
20230821,130600,59453719,1300,1300,1300,1300,0
20230821,130500,59453719,1300,1300,1300,1300,997
20230821,130400,58157619,1300,1300,1300,1300,3
20230821,130300,58153719,1300,1300,1300,1300,1000
20230821,130200,56853719,1300,1300,1300,1300,0
20230821,130100,56853719,1300,1300,1300,1300,0
20230821,130000,56853719,1300,1300,1300,1300,0
20230821,125900,56853719,1300,1298,1300,1298,3285
20230821,125800,52584486,1299,1299,1299,1299,0
20230821,125700,52584486,1299,1290,1299,1290,11944
20230821,125600,37102235,1290,1290,1290,1290,0
20230821,125500,37102235,1290,1290,1290,1290,0
20230821,125400,37102235,1290,1290,1290,1290,0
20230821,125300,37102235,1290,1290,1290,1290,0
20230821,125200,37102235,1290,1290,1290,1290,72
20230821,125100,37009355,1290,1290,1290,1290,0
20230821,125000,37009355,1290,1290,1290,1290,0
20230821,124900,37009355,1290,1290,1290,1290,0
20230821,124800,37009355,1290,1290,1290,1290,11
20230821,124700,36995165,1290,1290,1290,1290,0
20230821,124600,36995165,1290,1290,1290,1290,0
20230821,124500,36995165,1290,1294,1294,1290,57
20230821,124400,36921623,1294,1294,1294,1294,1
20230821,124300,36920329,1290,1290,1290,1290,0
20230821,124200,36920329,1290,1290,1290,1290,0
20230821,124100,36920329,1290,1290,1290,1290,0
20230821,124000,36920329,1290,1290,1290,1290,0
20230821,123900,36920329,1290,1290,1290,1290,1
20230821,123800,36919039,1295,1295,1295,1295,47
20230821,123700,36858174,1295,1295,1295,1295,0
20230821,123600,36858174,1295,1295,1295,1295,0
20230821,123500,36858174,1295,1295,1295,1295,0
20230821,123400,36858174,1295,1295,1295,1295,0
20230821,123300,36858174,1295,1295,1295,1295,0
20230821,123200,36858174,1295,1295,1295,1295,151
20230821,123100,36662629,1295,1295,1295,1295,0
20230821,123000,36662629,1295,1295,1295,1295,0
20230821,122900,36662629,1295,1295,1295,1295,11
20230821,122800,36648384,1295,1295,1295,1295,0
20230821,122700,36648384,1295,1295,1295,1295,64
20230821,122600,36565504,1295,1295,1295,1295,0
20230821,122500,36565504,1295,1295,1295,1295,11
20230821,122400,36551259,1295,1295,1295,1295,0
20230821,122300,36551259,1295,1295,1295,1295,0
20230821,122200,36551259,1295,1295,1295,1295,5
20230821,122100,36544784,1296,1296,1296,1296,0
20230821,122000,36544784,1296,1296,1296,1296,0
20230821,121900,36544784,1296,1296,1296,1296,0
20230821,121800,36544784,1296,1296,1296,1296,0
20230821,121700,36544784,1296,1296,1296,1296,0
20230821,121600,36544784,1296,1296,1296,1296,0
20230821,121500,36544784,1296,1296,1296,1296,0
20230821,121400,36544784,1296,1296,1296,1296,0
20230821,121300,36544784,1296,1296,1296,1296,0
20230821,121200,36544784,1296,1296,1296,1296,0
20230821,121100,36544784,1296,1296,1296,1296,0
20230821,121000,36544784,1296,1296,1296,1296,11
20230821,120900,36530528,1296,1296,1296,1296,0
20230821,120800,36530528,1296,1296,1296,1296,0
20230821,120700,36530528,1296,1296,1296,1296,0
20230821,120600,36530528,1296,1296,1296,1296,0
20230821,120500,36530528,1296,1296,1296,1296,0
20230821,120400,36530528,1296,1296,1296,1296,0
20230821,120300,36530528,1296,1296,1296,1296,0
20230821,120200,36530528,1296,1296,1296,1296,0
20230821,120100,36530528,1296,1296,1296,1296,0
20230821,120000,36530528,1296,1296,1296,1296,0
20230821,115900,36530528,1296,1296,1296,1296,0
20230821,115800,36530528,1296,1296,1296,1296,0
20230821,115700,36530528,1296,1296,1296,1296,0
20230821,115600,36530528,1296,1296,1296,1296,0
20230821,115500,36530528,1296,1296,1296,1296,0
20230821,115400,36530528,1296,1296,1296,1296,0
20230821,115300,36530528,1296,1296,1296,1296,11
20230821,115200,36516272,1296,1296,1296,1296,0
20230821,115100,36516272,1296,1296,1296,1296,5
20230821,115000,36509792,1297,1297,1297,1297,0
20230821,114900,36509792,1297,1297,1297,1297,0
20230821,114800,36509792,1297,1297,1297,1297,0
20230821,114700,36509792,1297,1297,1297,1297,0
20230821,114600,36509792,1297,1297,1297,1297,10
20230821,114500,36496822,1297,1297,1297,1297,0
20230821,114400,36496822,1297,1297,1297,1297,0
20230821,114300,36496822,1297,1297,1297,1297,0
20230821,114200,36496822,1297,1297,1297,1297,0
20230821,114100,36496822,1297,1297,1297,1297,0
20230821,114000,36496822,1297,1297,1297,1297,0
20230821,113900,36496822,1297,1297,1297,1297,18
20230821,113800,36473476,1297,1297,1297,1297,0
20230821,113700,36473476,1297,1297,1297,1297,0
20230821,113600,36473476,1297,1295,1297,1295,1993
20230821,113500,33889741,1297,1295,1297,1295,1023
20230821,113400,32564330,1295,1295,1295,1295,4
20230821,113300,32559150,1295,1292,1295,1292,886
20230821,113200,31412757,1293,1293,1293,1293,0
20230821,113100,31412757,1293,1293,1293,1293,0
20230821,113000,31412757,1293,1293,1293,1293,0
20230821,112900,31412757,1293,1293,1293,1293,0
20230821,112800,31412757,1293,1293,1293,1293,0
20230821,112700,31412757,1293,1293,1293,1293,0
20230821,112600,31412757,1293,1291,1293,1291,815
20230821,112500,30358972,1292,1292,1292,1292,0
20230821,112400,30358972,1292,1291,1292,1291,924
20230821,112300,29165179,1285,1285,1285,1285,0
20230821,112200,29165179,1285,1285,1285,1285,0
20230821,112100,29165179,1285,1290,1290,1285,3119
20230821,112000,25149570,1291,1291,1291,1291,0
20230821,111900,25149570,1291,1291,1291,1291,400
20230821,111800,24633170,1291,1291,1291,1291,0
20230821,111700,24633170,1291,1291,1291,1291,1
20230821,111600,24631879,1291,1291,1291,1291,0
20230821,111500,24631879,1291,1291,1291,1291,0
20230821,111400,24631879,1291,1291,1291,1291,0
20230821,111300,24631879,1291,1291,1291,1291,0
20230821,111200,24631879,1291,1291,1291,1291,0
20230821,111100,24631879,1291,1291,1291,1291,11
20230821,111000,24617678,1291,1291,1291,1291,5
20230821,110900,24611223,1291,1291,1291,1291,0
20230821,110800,24611223,1291,1291,1291,1291,0
20230821,110700,24611223,1291,1291,1291,1291,14
20230821,110600,24593149,1291,1291,1291,1291,0
20230821,110500,24593149,1291,1291,1291,1291,0
20230821,110400,24593149,1291,1291,1291,1291,0
20230821,110300,24593149,1291,1291,1291,1291,0
20230821,110200,24593149,1291,1291,1291,1291,10
20230821,110100,24580239,1288,1288,1288,1288,0
20230821,110000,24580239,1288,1288,1288,1288,0
20230821,105900,24580239,1288,1288,1288,1288,15
20230821,105800,24560919,1287,1287,1287,1287,0
20230821,105700,24560919,1287,1287,1287,1287,0
20230821,105600,24560919,1287,1287,1287,1287,0
20230821,105500,24560919,1287,1287,1287,1287,0
20230821,105400,24560919,1287,1288,1288,1287,500
20230821,105300,23917077,1291,1291,1291,1291,0
20230821,105200,23917077,1291,1291,1291,1291,0
20230821,105100,23917077,1291,1288,1291,1288,102
20230821,105000,23785668,1290,1290,1290,1290,90
20230821,104900,23669568,1290,1290,1290,1290,0
20230821,104800,23669568,1290,1290,1290,1290,1885
20230821,104700,21237918,1291,1291,1291,1291,0
20230821,104600,21237918,1291,1291,1291,1291,0
20230821,104500,21237918,1291,1291,1291,1291,0
20230821,104400,21237918,1291,1291,1291,1291,0
20230821,104300,21237918,1291,1291,1291,1291,0
20230821,104200,21237918,1291,1291,1291,1291,0
20230821,104100,21237918,1291,1291,1291,1291,0
20230821,104000,21237918,1291,1291,1291,1291,0
20230821,103900,21237918,1291,1291,1291,1291,0
20230821,103800,21237918,1291,1291,1291,1291,0
20230821,103700,21237918,1291,1291,1291,1291,0
20230821,103600,21237918,1291,1291,1291,1291,0
20230821,103500,21237918,1291,1291,1291,1291,0
20230821,103400,21237918,1291,1291,1291,1291,11
20230821,103300,21223717,1291,1291,1291,1291,0
20230821,103200,21223717,1291,1291,1291,1291,0
20230821,103100,21223717,1291,1291,1291,1291,0
20230821,103000,21223717,1291,1291,1291,1291,0
20230821,102900,21223717,1291,1291,1291,1291,0
20230821,102800,21223717,1291,1291,1291,1291,0
20230821,102700,21223717,1291,1291,1291,1291,0
20230821,102600,21223717,1291,1291,1291,1291,0
20230821,102500,21223717,1291,1291,1291,1291,0
20230821,102400,21223717,1291,1291,1291,1291,0
20230821,102300,21223717,1291,1291,1291,1291,0
20230821,102200,21223717,1291,1291,1291,1291,1
20230821,102100,21222426,1290,1290,1290,1290,70
20230821,102000,21132126,1290,1290,1290,1290,8
20230821,101900,21121806,1290,1290,1290,1290,20
20230821,101800,21096006,1290,1290,1290,1290,0
20230821,101700,21096006,1290,1290,1290,1290,0
20230821,101600,21096006,1290,1290,1290,1290,10
20230821,101500,21083106,1291,1291,1291,1291,11
20230821,101400,21068905,1286,1286,1286,1286,0
20230821,101300,21068905,1286,1286,1286,1286,81
20230821,101200,20964739,1288,1288,1288,1288,0
20230821,101100,20964739,1288,1289,1289,1288,219
20230821,101000,20682665,1291,1290,1291,1290,1400
20230821,100900,18876040,1289,1288,1289,1288,1142
20230821,100800,17404185,1288,1288,1288,1288,0
20230821,100700,17404185,1288,1288,1288,1288,0
20230821,100600,17404185,1288,1288,1288,1288,0
20230821,100500,17404185,1288,1288,1288,1288,0
20230821,100400,17404185,1288,1288,1288,1288,43
20230821,100300,17348801,1289,1289,1289,1289,0
20230821,100200,17348801,1289,1289,1289,1289,0
20230821,100100,17348801,1289,1289,1289,1289,0
20230821,100000,17348801,1289,1289,1289,1289,0
20230821,095900,17348801,1289,1289,1289,1289,0
20230821,095800,17348801,1289,1289,1289,1289,0
20230821,095700,17348801,1289,1289,1289,1289,0
20230821,095600,17348801,1289,1289,1289,1289,11
20230821,095500,17334622,1289,1289,1289,1289,0
20230821,095400,17334622,1289,1289,1289,1289,0
20230821,095300,17334622,1289,1289,1289,1289,0
20230821,095200,17334622,1289,1289,1289,1289,0
20230821,095100,17334622,1289,1289,1289,1289,0
20230821,095000,17334622,1289,1289,1289,1289,0
20230821,094900,17334622,1289,1289,1289,1289,0
20230821,094800,17334622,1289,1289,1289,1289,0
20230821,094700,17334622,1289,1289,1289,1289,0
20230821,094600,17334622,1289,1289,1289,1289,0
20230821,094500,17334622,1289,1289,1289,1289,0
20230821,094400,17334622,1289,1289,1289,1289,2
20230821,094300,17332044,1289,1289,1289,1289,0
20230821,094200,17332044,1289,1289,1289,1289,0
20230821,094100,17332044,1289,1288,1289,1288,12
20230821,094000,17316583,1289,1289,1289,1289,2
20230821,093900,17314005,1289,1289,1289,1289,11
20230821,093800,17299826,1289,1289,1289,1289,0
20230821,093700,17299826,1289,1289,1289,1289,1
20230821,093600,17298537,1288,1288,1288,1288,375
20230821,093500,16815537,1289,1289,1289,1289,0
20230821,093400,16815537,1289,1289,1289,1289,0
20230821,093300,16815537,1289,1289,1289,1289,0
20230821,093200,16815537,1289,1289,1289,1289,5
20230821,093100,16809092,1289,1289,1289,1289,0
20230821,093000,16809092,1289,1289,1289,1289,25
20230821,092900,16776867,1289,1289,1289,1289,10
20230821,092800,16763977,1289,1289,1289,1289,0
20230821,092700,16763977,1289,1289,1289,1289,0
20230821,092600,16763977,1289,1287,1289,1287,2179
20230821,092500,13958473,1287,1284,1287,1284,1735
20230821,092400,11730462,1284,1284,1284,1284,100
20230821,092300,11602062,1284,1284,1284,1284,0
20230821,092200,11602062,1284,1284,1284,1284,12
20230821,092100,11586654,1278,1278,1278,1278,0
20230821,092000,11586654,1278,1278,1278,1278,545
20230821,091900,10890144,1278,1278,1278,1278,100
20230821,091800,10762344,1278,1278,1278,1278,3
20230821,091700,10758510,1278,1278,1278,1278,2
20230821,091600,10755954,1278,1277,1278,1268,14
20230821,091500,10738156,1276,1277,1277,1276,40
20230821,091400,10687077,1268,1268,1268,1268,0
20230821,091300,10687077,1268,1268,1268,1268,0
20230821,091200,10687077,1268,1268,1268,1268,2843
20230821,091100,7082153,1268,1268,1268,1268,1
20230821,091000,7080885,1277,1267,1277,1267,4
20230821,090900,7075807,1277,1277,1277,1277,0
20230821,090800,7075807,1277,1277,1277,1277,584
20230821,090700,6330039,1277,1277,1277,1277,827
20230821,090600,5273960,1277,1277,1277,1277,18
20230821,090500,5250974,1277,1277,1277,1277,0
20230821,090400,5250974,1277,1277,1277,1277,0
20230821,090300,5250974,1277,1277,1277,1277,0
20230821,090200,5250974,1277,1277,1277,1277,0
20230821,090100,5250974,1277,1277,1277,1277,1108
20230821,090000,3836058,1278,1266,1278,1265,3028