stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,202300,319565480,1288,1288,1288,1288,7053
20230822,202200,319565480,1288,1288,1288,1288,0
20230822,202100,319565480,1288,1288,1288,1288,0
20230822,202000,319565480,1288,1288,1288,1288,0
20230822,201900,319565480,1288,1288,1288,1288,0
20230822,201800,319565480,1288,1288,1288,1288,0
20230822,201700,319565480,1288,1288,1288,1288,0
20230822,201600,319565480,1288,1288,1288,1288,0
20230822,201500,319565480,1288,1288,1288,1288,0
20230822,201400,319565480,1288,1288,1288,1288,0
20230822,201300,319565480,1288,1288,1288,1288,0
20230822,201200,319565480,1288,1288,1288,1288,0
20230822,201100,319565480,1288,1288,1288,1288,0
20230822,201000,319565480,1288,1288,1288,1288,0
20230822,200900,319565480,1288,1288,1288,1288,0
20230822,200800,319565480,1288,1288,1288,1288,0
20230822,200700,319565480,1288,1288,1288,1288,0
20230822,200600,319565480,1288,1288,1288,1288,0
20230822,200500,319565480,1288,1288,1288,1288,0
20230822,200400,319565480,1288,1288,1288,1288,0
20230822,200300,319565480,1288,1288,1288,1288,0
20230822,200200,319565480,1288,1288,1288,1288,0
20230822,200100,319565480,1288,1288,1288,1288,0
20230822,200000,319565480,1288,1288,1288,1288,0
20230822,195900,319565480,1288,1288,1288,1288,0
20230822,195800,319565480,1288,1288,1288,1288,0
20230822,195700,319565480,1288,1288,1288,1288,0
20230822,195600,319565480,1288,1288,1288,1288,0
20230822,195500,319565480,1288,1288,1288,1288,0
20230822,195400,319565480,1288,1288,1288,1288,0
20230822,195300,319565480,1288,1288,1288,1288,7053
20230822,195200,319565480,1288,1288,1288,1288,0
20230822,195100,319565480,1288,1288,1288,1288,0
20230822,195000,319565480,1288,1288,1288,1288,0
20230822,194900,319565480,1288,1288,1288,1288,0
20230822,194800,319565480,1288,1288,1288,1288,0
20230822,194700,319565480,1288,1288,1288,1288,0
20230822,194600,319565480,1288,1288,1288,1288,0
20230822,194500,319565480,1288,1288,1288,1288,0
20230822,194400,319565480,1288,1288,1288,1288,0
20230822,194300,319565480,1288,1288,1288,1288,0
20230822,194200,319565480,1288,1288,1288,1288,0
20230822,194100,319565480,1288,1288,1288,1288,0
20230822,194000,319565480,1288,1288,1288,1288,0
20230822,193900,319565480,1288,1288,1288,1288,0
20230822,193800,319565480,1288,1288,1288,1288,0
20230822,193700,319565480,1288,1288,1288,1288,0
20230822,193600,319565480,1288,1288,1288,1288,0
20230822,193500,319565480,1288,1288,1288,1288,0
20230822,193400,319565480,1288,1288,1288,1288,0
20230822,193300,319565480,1288,1288,1288,1288,0
20230822,193200,319565480,1288,1288,1288,1288,0
20230822,193100,319565480,1288,1288,1288,1288,0
20230822,193000,319565480,1288,1288,1288,1288,0
20230822,192900,319565480,1288,1288,1288,1288,0
20230822,192800,319565480,1288,1288,1288,1288,0
20230822,192700,319565480,1288,1288,1288,1288,0
20230822,192600,319565480,1288,1288,1288,1288,0
20230822,192500,319565480,1288,1288,1288,1288,0
20230822,192400,319565480,1288,1288,1288,1288,0
20230822,192300,319565480,1288,1288,1288,1288,7053
20230822,192200,319565480,1288,1288,1288,1288,0
20230822,192100,319565480,1288,1288,1288,1288,0
20230822,192000,319565480,1288,1288,1288,1288,0
20230822,191900,319565480,1288,1288,1288,1288,0
20230822,191800,319565480,1288,1288,1288,1288,0
20230822,191700,319565480,1288,1288,1288,1288,0
20230822,191600,319565480,1288,1288,1288,1288,0
20230822,191500,319565480,1288,1288,1288,1288,0
20230822,191400,319565480,1288,1288,1288,1288,0
20230822,191300,319565480,1288,1288,1288,1288,0
20230822,191200,319565480,1288,1288,1288,1288,0
20230822,191100,319565480,1288,1288,1288,1288,0
20230822,191000,319565480,1288,1288,1288,1288,0
20230822,190900,319565480,1288,1288,1288,1288,0
20230822,190800,319565480,1288,1288,1288,1288,0
20230822,190700,319565480,1288,1288,1288,1288,0
20230822,190600,319565480,1288,1288,1288,1288,0
20230822,190500,319565480,1288,1288,1288,1288,0
20230822,190400,319565480,1288,1288,1288,1288,0
20230822,190300,319565480,1288,1288,1288,1288,0
20230822,190200,319565480,1288,1288,1288,1288,0
20230822,190100,319565480,1288,1288,1288,1288,0
20230822,190000,319565480,1288,1288,1288,1288,0
20230822,185900,319565480,1288,1288,1288,1288,0
20230822,185800,319565480,1288,1288,1288,1288,0
20230822,185700,319565480,1288,1288,1288,1288,0
20230822,185600,319565480,1288,1288,1288,1288,0
20230822,185500,319565480,1288,1288,1288,1288,0
20230822,185400,319565480,1288,1288,1288,1288,0
20230822,185300,319565480,1288,1288,1288,1288,7053
20230822,185200,319565480,1288,1288,1288,1288,0
20230822,185100,319565480,1288,1288,1288,1288,0
20230822,185000,319565480,1288,1288,1288,1288,0
20230822,184900,319565480,1288,1288,1288,1288,0
20230822,184800,319565480,1288,1288,1288,1288,0
20230822,184700,319565480,1288,1288,1288,1288,0
20230822,184600,319565480,1288,1288,1288,1288,0
20230822,184500,319565480,1288,1288,1288,1288,0
20230822,184400,319565480,1288,1288,1288,1288,0
20230822,184300,319565480,1288,1288,1288,1288,0
20230822,184200,319565480,1288,1288,1288,1288,0
20230822,184100,319565480,1288,1288,1288,1288,0
20230822,184000,319565480,1288,1288,1288,1288,0
20230822,183900,319565480,1288,1288,1288,1288,0
20230822,183800,319565480,1288,1288,1288,1288,0
20230822,183700,319565480,1288,1288,1288,1288,0
20230822,183600,319565480,1288,1288,1288,1288,0
20230822,183500,319565480,1288,1288,1288,1288,0
20230822,183400,319565480,1288,1288,1288,1288,0
20230822,183300,319565480,1288,1288,1288,1288,0
20230822,183200,319565480,1288,1288,1288,1288,0
20230822,183100,319565480,1288,1288,1288,1288,0
20230822,183000,319565480,1288,1288,1288,1288,0
20230822,182900,319565480,1288,1288,1288,1288,0
20230822,182800,319565480,1288,1288,1288,1288,0
20230822,182700,319565480,1288,1288,1288,1288,0
20230822,182600,319565480,1288,1288,1288,1288,0
20230822,182500,319565480,1288,1288,1288,1288,0
20230822,182400,319565480,1288,1288,1288,1288,0
20230822,182300,319565480,1288,1288,1288,1288,7053
20230822,182200,319565480,1288,1288,1288,1288,0
20230822,182100,319565480,1288,1288,1288,1288,0
20230822,182000,319565480,1288,1288,1288,1288,0
20230822,181900,319565480,1288,1288,1288,1288,0
20230822,181800,319565480,1288,1288,1288,1288,0
20230822,181700,319565480,1288,1288,1288,1288,0
20230822,181600,319565480,1288,1288,1288,1288,0
20230822,181500,319565480,1288,1288,1288,1288,0
20230822,181400,319565480,1288,1288,1288,1288,0
20230822,181300,319565480,1288,1288,1288,1288,0
20230822,181200,319565480,1288,1288,1288,1288,0
20230822,181100,319565480,1288,1288,1288,1288,0
20230822,181000,319565480,1288,1288,1288,1288,0
20230822,180900,319565480,1288,1288,1288,1288,0
20230822,180800,319565480,1288,1288,1288,1288,0
20230822,180700,319565480,1288,1288,1288,1288,0
20230822,180600,319565480,1288,1288,1288,1288,0
20230822,180500,319565480,1288,1288,1288,1288,0
20230822,180400,319565480,1288,1288,1288,1288,0
20230822,180300,319565480,1288,1288,1288,1288,0
20230822,180200,319565480,1288,1288,1288,1288,0
20230822,180100,319565480,1288,1288,1288,1288,0
20230822,180000,319565480,1288,1288,1288,1288,0
20230822,175900,319565480,1288,1288,1288,1288,0
20230822,175800,319565480,1288,1288,1288,1288,0
20230822,175700,319565480,1288,1288,1288,1288,0
20230822,175600,319565480,1288,1288,1288,1288,0
20230822,175500,319565480,1288,1288,1288,1288,0
20230822,175400,319565480,1288,1288,1288,1288,0
20230822,175300,319565480,1288,1288,1288,1288,7053
20230822,175200,319565480,1288,1288,1288,1288,0
20230822,175100,319565480,1288,1288,1288,1288,0
20230822,175000,319565480,1288,1288,1288,1288,0
20230822,174900,319565480,1288,1288,1288,1288,0
20230822,174800,319565480,1288,1288,1288,1288,0
20230822,174700,319565480,1288,1288,1288,1288,0
20230822,174600,319565480,1288,1288,1288,1288,0
20230822,174500,319565480,1288,1288,1288,1288,0
20230822,174400,319565480,1288,1288,1288,1288,0
20230822,174300,319565480,1288,1288,1288,1288,0
20230822,174200,319565480,1288,1288,1288,1288,0
20230822,174100,319565480,1288,1288,1288,1288,0
20230822,174000,319565480,1288,1288,1288,1288,0
20230822,173900,319565480,1288,1288,1288,1288,0
20230822,173800,319565480,1288,1288,1288,1288,0
20230822,173700,319565480,1288,1288,1288,1288,0
20230822,173600,319565480,1288,1288,1288,1288,0
20230822,173500,319565480,1288,1288,1288,1288,0
20230822,173400,319565480,1288,1288,1288,1288,0
20230822,173300,319565480,1288,1288,1288,1288,0
20230822,173200,319565480,1288,1288,1288,1288,0
20230822,173100,319565480,1288,1288,1288,1288,0
20230822,173000,319565480,1288,1288,1288,1288,0
20230822,172900,319565480,1288,1288,1288,1288,0
20230822,172800,319565480,1288,1288,1288,1288,0
20230822,172700,319565480,1288,1288,1288,1288,0
20230822,172600,319565480,1288,1288,1288,1288,0
20230822,172500,319565480,1288,1288,1288,1288,0
20230822,172400,319565480,1288,1288,1288,1288,0
20230822,172300,319565480,1288,1288,1288,1288,7053
20230822,172200,319565480,1288,1288,1288,1288,0
20230822,172100,319565480,1288,1288,1288,1288,0
20230822,172000,319565480,1288,1288,1288,1288,0
20230822,171900,319565480,1288,1288,1288,1288,0
20230822,171800,319565480,1288,1288,1288,1288,0
20230822,171700,319565480,1288,1288,1288,1288,0
20230822,171600,319565480,1288,1288,1288,1288,0
20230822,171500,319565480,1288,1288,1288,1288,0
20230822,171400,319565480,1288,1288,1288,1288,0
20230822,171300,319565480,1288,1288,1288,1288,0
20230822,171200,319565480,1288,1288,1288,1288,0
20230822,171100,319565480,1288,1288,1288,1288,0
20230822,171000,319565480,1288,1288,1288,1288,0
20230822,170900,319565480,1288,1288,1288,1288,0
20230822,170800,319565480,1288,1288,1288,1288,0
20230822,170700,319565480,1288,1288,1288,1288,0
20230822,170600,319565480,1288,1288,1288,1288,0
20230822,170500,319565480,1288,1288,1288,1288,0
20230822,170400,319565480,1288,1288,1288,1288,0
20230822,170300,319565480,1288,1288,1288,1288,0
20230822,170200,319565480,1288,1288,1288,1288,0
20230822,170100,319565480,1288,1288,1288,1288,0
20230822,170000,319565480,1288,1288,1288,1288,0
20230822,165900,319565480,1288,1288,1288,1288,0
20230822,165800,319565480,1288,1288,1288,1288,0
20230822,165700,319565480,1288,1288,1288,1288,0
20230822,165600,319565480,1288,1288,1288,1288,0
20230822,165500,319565480,1288,1288,1288,1288,0
20230822,165400,319565480,1288,1288,1288,1288,0
20230822,165300,319565480,1288,1288,1288,1288,7053
20230822,165200,319565480,1288,1288,1288,1288,0
20230822,165100,319565480,1288,1288,1288,1288,0
20230822,165000,319565480,1288,1288,1288,1288,0
20230822,164900,319565480,1288,1288,1288,1288,0
20230822,164800,319565480,1288,1288,1288,1288,0
20230822,164700,319565480,1288,1288,1288,1288,0
20230822,164600,319565480,1288,1288,1288,1288,0
20230822,164500,319565480,1288,1288,1288,1288,0
20230822,164400,319565480,1288,1288,1288,1288,0
20230822,164300,319565480,1288,1288,1288,1288,0
20230822,164200,319565480,1288,1288,1288,1288,0
20230822,164100,319565480,1288,1288,1288,1288,0
20230822,164000,319565480,1288,1288,1288,1288,0
20230822,163900,319565480,1288,1288,1288,1288,0
20230822,163800,319565480,1288,1288,1288,1288,0
20230822,163700,319565480,1288,1288,1288,1288,0
20230822,163600,319565480,1288,1288,1288,1288,0
20230822,163500,319565480,1288,1288,1288,1288,0
20230822,163400,319565480,1288,1288,1288,1288,0
20230822,163300,319565480,1288,1288,1288,1288,0
20230822,163200,319565480,1288,1288,1288,1288,0
20230822,163100,319565480,1288,1288,1288,1288,0
20230822,163000,319565480,1288,1288,1288,1288,0
20230822,162900,319565480,1288,1288,1288,1288,0
20230822,162800,319565480,1288,1288,1288,1288,0
20230822,162700,319565480,1288,1288,1288,1288,0
20230822,162600,319565480,1288,1288,1288,1288,0
20230822,162500,319565480,1288,1288,1288,1288,0
20230822,162400,319565480,1288,1288,1288,1288,0
20230822,162300,319565480,1288,1288,1288,1288,7053
20230822,162200,319565480,1288,1288,1288,1288,0
20230822,162100,319565480,1288,1288,1288,1288,0
20230822,162000,319565480,1288,1288,1288,1288,0
20230822,161900,319565480,1288,1288,1288,1288,0
20230822,161800,319565480,1288,1288,1288,1288,0
20230822,161700,319565480,1288,1288,1288,1288,0
20230822,161600,319565480,1288,1288,1288,1288,0
20230822,161500,319565480,1288,1288,1288,1288,0
20230822,161400,319565480,1288,1288,1288,1288,0
20230822,161300,319565480,1288,1288,1288,1288,0
20230822,161200,319565480,1288,1288,1288,1288,0
20230822,161100,319565480,1288,1288,1288,1288,0
20230822,161000,319565480,1288,1288,1288,1288,0
20230822,160900,319565480,1288,1288,1288,1288,0
20230822,160800,319565480,1288,1288,1288,1288,0
20230822,160700,319565480,1288,1288,1288,1288,0
20230822,160600,319565480,1288,1288,1288,1288,0
20230822,160500,319565480,1288,1288,1288,1288,0
20230822,160400,319565480,1288,1288,1288,1288,0
20230822,160300,319565480,1288,1288,1288,1288,0
20230822,160200,319565480,1288,1288,1288,1288,0
20230822,160100,319565480,1288,1288,1288,1288,0
20230822,160000,319565480,1288,1288,1288,1288,0
20230822,155900,319565480,1288,1288,1288,1288,0
20230822,155800,319565480,1288,1288,1288,1288,0
20230822,155700,319565480,1288,1288,1288,1288,0
20230822,155600,319565480,1288,1288,1288,1288,0
20230822,155500,319565480,1288,1288,1288,1288,0
20230822,155400,319565480,1288,1288,1288,1288,0
20230822,155300,319565480,1288,1288,1288,1288,7053
20230822,155200,319565480,1288,1288,1288,1288,0
20230822,155100,319565480,1288,1288,1288,1288,0
20230822,155000,319565480,1288,1288,1288,1288,0
20230822,154900,319565480,1288,1288,1288,1288,0
20230822,154800,319565480,1288,1288,1288,1288,0
20230822,154700,319565480,1288,1288,1288,1288,0
20230822,154600,319565480,1288,1288,1288,1288,0
20230822,154500,319565480,1288,1288,1288,1288,0
20230822,154400,319565480,1288,1288,1288,1288,0
20230822,154300,319565480,1288,1288,1288,1288,0
20230822,154200,319565480,1288,1288,1288,1288,0
20230822,154100,319565480,1288,1288,1288,1288,0
20230822,154000,319565480,1288,1288,1288,1288,0
20230822,153900,319565480,1288,1288,1288,1288,0
20230822,153800,319565480,1288,1288,1288,1288,0
20230822,153700,319565480,1288,1288,1288,1288,0
20230822,153600,319565480,1288,1288,1288,1288,0
20230822,153500,319565480,1288,1288,1288,1288,0
20230822,153400,319565480,1288,1288,1288,1288,0
20230822,153300,319565480,1288,1288,1288,1288,0
20230822,153200,319565480,1288,1288,1288,1288,0
20230822,153100,319565480,1288,1288,1288,1288,0
20230822,153000,319565480,1288,1288,1288,1288,7053
20230822,152900,310481216,1309,1309,1309,1309,0
20230822,152800,310481216,1309,1309,1309,1309,0
20230822,152700,310481216,1309,1309,1309,1309,0
20230822,152600,310481216,1309,1309,1309,1309,0
20230822,152500,310481216,1309,1309,1309,1309,0
20230822,152400,310481216,1309,1309,1309,1309,0
20230822,152300,310481216,1309,1309,1309,1309,0
20230822,152200,310481216,1309,1309,1309,1309,0
20230822,152100,310481216,1309,1309,1309,1309,0
20230822,152000,310481216,1309,1309,1309,1309,0
20230822,151900,310481216,1309,1303,1309,1303,33
20230822,151800,310438201,1303,1302,1303,1302,35
20230822,151700,310392622,1291,1297,1303,1290,614
20230822,151600,309599423,1303,1303,1303,1303,3
20230822,151500,309595514,1300,1303,1305,1300,1307
20230822,151400,307896400,1308,1308,1308,1308,0
20230822,151300,307896400,1308,1308,1308,1308,0
20230822,151200,307896400,1308,1308,1308,1308,3
20230822,151100,307892476,1307,1304,1307,1304,844
20230822,151000,306790272,1304,1300,1306,1288,766
20230822,150900,305801187,1308,1308,1308,1308,0
20230822,150800,305801187,1308,1297,1308,1297,2915
20230822,150700,302020421,1296,1304,1304,1296,748
20230822,150600,301049701,1306,1306,1306,1306,1
20230822,150500,301048395,1302,1310,1310,1302,2
20230822,150400,301045783,1312,1312,1312,1312,1
20230822,150300,301044471,1300,1310,1310,1299,10023
20230822,150200,288009082,1310,1310,1310,1310,1
20230822,150100,288007772,1309,1309,1309,1309,0
20230822,150000,288007772,1309,1309,1309,1309,0
20230822,145900,288007772,1309,1309,1309,1309,4
20230822,145800,288002536,1309,1310,1310,1309,3
20230822,145700,287998608,1310,1310,1310,1310,0
20230822,145600,287998608,1310,1310,1310,1310,1
20230822,145500,287997298,1310,1312,1312,1310,909
20230822,145400,286806488,1310,1310,1310,1310,30
20230822,145300,286767188,1311,1311,1311,1311,781
20230822,145200,285743297,1311,1311,1311,1311,1
20230822,145100,285741986,1314,1314,1314,1314,0
20230822,145000,285741986,1314,1316,1316,1314,227
20230822,144900,285443554,1305,1310,1310,1305,180
20230822,144800,285208337,1310,1310,1310,1310,0
20230822,144700,285208337,1310,1311,1311,1304,1214
20230822,144600,283617780,1311,1311,1311,1311,438
20230822,144500,283043562,1311,1312,1312,1311,39
20230822,144400,282992397,1315,1315,1315,1315,50
20230822,144300,282926647,1315,1315,1315,1315,0
20230822,144200,282926647,1315,1315,1315,1315,0
20230822,144100,282926647,1315,1315,1315,1315,1
20230822,144000,282925332,1318,1318,1318,1318,0
20230822,143900,282925332,1318,1318,1318,1318,100
20230822,143800,282793532,1318,1318,1318,1318,0
20230822,143700,282793532,1318,1318,1318,1318,0
20230822,143600,282793532,1318,1318,1318,1318,0
20230822,143500,282793532,1318,1318,1318,1318,0
20230822,143400,282793532,1318,1318,1318,1318,0
20230822,143300,282793532,1318,1318,1318,1318,0
20230822,143200,282793532,1318,1318,1318,1318,76
20230822,143100,282693364,1312,1312,1312,1312,1530
20230822,143000,280686004,1316,1317,1317,1316,3
20230822,142900,280682054,1319,1319,1320,1319,139
20230822,142800,280498615,1316,1314,1317,1314,91
20230822,142700,280379009,1314,1314,1314,1312,307
20230822,142600,279975629,1313,1313,1313,1313,0
20230822,142500,279975629,1313,1313,1313,1313,1
20230822,142400,279974316,1314,1315,1315,1314,2
20230822,142300,279971687,1316,1316,1316,1316,1
20230822,142200,279970371,1316,1316,1316,1316,0
20230822,142100,279970371,1316,1316,1316,1316,0
20230822,142000,279970371,1316,1318,1318,1316,81
20230822,141900,279863622,1315,1315,1315,1315,1
20230822,141800,279862307,1319,1318,1319,1318,82
20230822,141700,279754184,1318,1318,1318,1317,1633
20230822,141600,277601893,1320,1320,1320,1320,0
20230822,141500,277601893,1320,1320,1320,1320,1
20230822,141400,277600573,1311,1321,1321,1311,378
20230822,141300,277104097,1324,1321,1324,1320,381
20230822,141200,276599738,1323,1323,1323,1323,1
20230822,141100,276598415,1323,1321,1323,1321,65
20230822,141000,276512485,1320,1321,1321,1320,61
20230822,140900,276431906,1320,1320,1320,1319,13
20230822,140800,276414750,1321,1320,1321,1315,151
20230822,140700,276215563,1321,1321,1321,1321,0
20230822,140600,276215563,1321,1321,1321,1321,0
20230822,140500,276215563,1321,1321,1321,1321,301
20230822,140400,275817942,1322,1322,1322,1322,40
20230822,140300,275765062,1322,1322,1322,1322,0
20230822,140200,275765062,1322,1322,1322,1322,1
20230822,140100,275763740,1327,1322,1327,1322,5
20230822,140000,275757119,1322,1322,1322,1322,24
20230822,135900,275725391,1322,1325,1325,1322,22
20230822,135800,275696284,1322,1322,1322,1322,0
20230822,135700,275696284,1322,1322,1322,1322,50
20230822,135600,275630184,1323,1323,1323,1323,0
20230822,135500,275630184,1323,1323,1323,1323,0
20230822,135400,275630184,1323,1323,1323,1323,0
20230822,135300,275630184,1323,1323,1323,1323,0
20230822,135200,275630184,1323,1328,1328,1323,834
20230822,135100,274526339,1328,1328,1328,1328,0
20230822,135000,274526339,1328,1325,1328,1325,151
20230822,134900,274326261,1325,1324,1325,1324,171
20230822,134800,274099766,1325,1325,1325,1325,1
20230822,134700,274098441,1336,1336,1336,1336,0
20230822,134600,274098441,1336,1336,1336,1336,0
20230822,134500,274098441,1336,1336,1336,1336,0
20230822,134400,274098441,1336,1336,1336,1336,0
20230822,134300,274098441,1336,1336,1336,1336,0
20230822,134200,274098441,1336,1336,1336,1336,0
20230822,134100,274098441,1336,1327,1336,1327,820
20230822,134000,273005540,1337,1337,1337,1337,0
20230822,133900,273005540,1337,1337,1337,1337,0
20230822,133800,273005540,1337,1337,1337,1337,0
20230822,133700,273005540,1337,1325,1338,1325,1384
20230822,133600,271163035,1322,1322,1322,1322,0
20230822,133500,271163035,1322,1322,1322,1322,9
20230822,133400,271151137,1326,1324,1326,1324,100
20230822,133300,271018543,1326,1325,1326,1325,150
20230822,133200,270819645,1326,1326,1326,1326,0
20230822,133100,270819645,1326,1326,1326,1326,0
20230822,133000,270819645,1326,1326,1326,1326,0
20230822,132900,270819645,1326,1326,1326,1326,160
20230822,132800,270607485,1331,1331,1331,1331,0
20230822,132700,270607485,1331,1331,1331,1331,0
20230822,132600,270607485,1331,1331,1331,1331,0
20230822,132500,270607485,1331,1331,1331,1331,0
20230822,132400,270607485,1331,1331,1331,1331,0
20230822,132300,270607485,1331,1331,1331,1331,0
20230822,132200,270607485,1331,1319,1331,1319,1319
20230822,132100,268867712,1331,1326,1331,1315,2001
20230822,132000,266216233,1331,1333,1333,1325,831
20230822,131900,265110186,1333,1334,1334,1333,9
20230822,131800,265098185,1335,1335,1335,1335,3
20230822,131700,265094180,1335,1335,1335,1335,0
20230822,131600,265094180,1335,1327,1335,1327,165
20230822,131500,264875217,1327,1327,1327,1327,0
20230822,131400,264875217,1327,1327,1327,1327,0
20230822,131300,264875217,1327,1327,1327,1327,0
20230822,131200,264875217,1327,1327,1327,1327,1
20230822,131100,264873890,1327,1327,1327,1327,11
20230822,131000,264859293,1328,1328,1328,1328,0
20230822,130900,264859293,1328,1328,1328,1328,21
20230822,130800,264831405,1328,1328,1328,1328,232
20230822,130700,264523309,1328,1328,1328,1328,214
20230822,130600,264239117,1326,1335,1339,1326,158
20230822,130500,264028174,1339,1339,1339,1339,19
20230822,130400,264002733,1341,1341,1341,1341,0
20230822,130300,264002733,1341,1340,1341,1340,746
20230822,130200,263002521,1341,1338,1341,1337,109
20230822,130100,262856366,1336,1336,1337,1336,215
20230822,130000,262568924,1345,1345,1345,1345,0
20230822,125900,262568924,1345,1345,1345,1345,0
20230822,125800,262568924,1345,1342,1345,1342,3602
20230822,125700,257730889,1342,1330,1345,1330,6342
20230822,125600,249223415,1331,1322,1331,1322,11881
20230822,125500,233483084,1323,1323,1323,1323,0
20230822,125400,233483084,1323,1323,1323,1323,0
20230822,125300,233483084,1323,1323,1323,1323,5000
20230822,125200,226868084,1323,1322,1323,1322,5584
20230822,125100,219480694,1323,1323,1323,1323,0
20230822,125000,219480694,1323,1323,1323,1323,0
20230822,124900,219480694,1323,1323,1323,1323,120
20230822,124800,219321934,1323,1323,1323,1323,0
20230822,124700,219321934,1323,1323,1323,1323,30
20230822,124600,219282244,1322,1322,1322,1322,1
20230822,124500,219280922,1322,1322,1322,1322,43
20230822,124400,219224076,1322,1322,1322,1322,0
20230822,124300,219224076,1322,1321,1322,1321,600
20230822,124200,218431309,1321,1321,1321,1321,0
20230822,124100,218431309,1321,1320,1321,1320,17
20230822,124000,218408854,1320,1322,1322,1320,10
20230822,123900,218395636,1322,1322,1322,1322,0
20230822,123800,218395636,1322,1322,1322,1322,385
20230822,123700,217886666,1322,1322,1322,1322,0
20230822,123600,217886666,1322,1322,1322,1322,0
20230822,123500,217886666,1322,1322,1322,1322,0
20230822,123400,217886666,1322,1322,1322,1322,1
20230822,123300,217885344,1321,1321,1321,1321,0
20230822,123200,217885344,1321,1322,1322,1321,1002
20230822,123100,216560702,1321,1321,1321,1321,0
20230822,123000,216560702,1321,1322,1322,1321,4
20230822,122900,216555415,1323,1323,1323,1323,3
20230822,122800,216551446,1321,1321,1321,1321,0
20230822,122700,216551446,1321,1321,1321,1321,0
20230822,122600,216551446,1321,1322,1322,1321,9
20230822,122500,216539551,1321,1322,1322,1321,6
20230822,122400,216531622,1318,1318,1318,1318,0
20230822,122300,216531622,1318,1318,1318,1318,821
20230822,122200,215449544,1318,1318,1318,1318,100
20230822,122100,215317744,1318,1318,1318,1318,0
20230822,122000,215317744,1318,1318,1318,1318,0
20230822,121900,215317744,1318,1318,1318,1318,1
20230822,121800,215316426,1326,1326,1326,1326,1
20230822,121700,215315100,1326,1326,1326,1326,0
20230822,121600,215315100,1326,1326,1326,1326,1
20230822,121500,215313774,1316,1316,1316,1316,10
20230822,121400,215300614,1326,1326,1326,1326,0
20230822,121300,215300614,1326,1326,1326,1326,0
20230822,121200,215300614,1326,1326,1326,1326,0
20230822,121100,215300614,1326,1326,1326,1326,0
20230822,121000,215300614,1326,1326,1326,1326,0
20230822,120900,215300614,1326,1326,1326,1326,0
20230822,120800,215300614,1326,1319,1326,1316,926
20230822,120700,214078547,1319,1321,1321,1319,701
20230822,120600,213153536,1326,1326,1326,1326,0
20230822,120500,213153536,1326,1326,1326,1326,0
20230822,120400,213153536,1326,1326,1326,1326,36
20230822,120300,213105800,1326,1326,1326,1326,1
20230822,120200,213104474,1323,1323,1323,1319,2770
20230822,120100,209449608,1323,1317,1323,1317,3040
20230822,120000,205445234,1323,1321,1323,1321,500
20230822,115900,204783756,1317,1317,1317,1317,5
20230822,115800,204777171,1320,1320,1320,1320,41
20230822,115700,204723051,1321,1321,1321,1321,228
20230822,115600,204421863,1317,1317,1317,1317,0
20230822,115500,204421863,1317,1326,1326,1303,9038
20230822,115400,192531135,1326,1326,1326,1326,0
20230822,115300,192531135,1326,1329,1329,1325,4016
20230822,115200,187204942,1329,1326,1329,1326,4458
20230822,115100,181280617,1326,1325,1326,1325,272
20230822,115000,180920117,1325,1329,1329,1325,524
20230822,114900,180224766,1331,1331,1331,1331,51
20230822,114800,180156885,1329,1337,1337,1329,2399
20230822,114700,176950913,1337,1337,1338,1335,1518
20230822,114600,174923672,1337,1339,1339,1337,766
20230822,114500,173898004,1344,1344,1344,1344,1
20230822,114400,173896660,1336,1345,1345,1336,112
20230822,114300,173746103,1335,1335,1345,1335,5466
20230822,114200,166434094,1335,1330,1335,1330,342
20230822,114100,165977703,1327,1327,1327,1327,2
20230822,114000,165975049,1319,1319,1319,1319,0
20230822,113900,165975049,1319,1319,1319,1319,0
20230822,113800,165975049,1319,1320,1320,1319,204
20230822,113700,165705909,1330,1330,1330,1330,1
20230822,113600,165704579,1319,1330,1330,1319,1691
20230822,113500,163473985,1330,1330,1330,1330,72
20230822,113400,163378225,1335,1323,1335,1323,11786
20230822,113300,147674989,1323,1312,1323,1312,7828
20230822,113200,137381285,1314,1314,1314,1314,0
20230822,113100,137381285,1314,1314,1314,1314,12
20230822,113000,137365517,1314,1314,1314,1314,0
20230822,112900,137365517,1314,1314,1314,1314,0
20230822,112800,137365517,1314,1314,1314,1314,0
20230822,112700,137365517,1314,1314,1314,1314,0
20230822,112600,137365517,1314,1314,1314,1314,0
20230822,112500,137365517,1314,1314,1314,1314,0
20230822,112400,137365517,1314,1314,1314,1314,0
20230822,112300,137365517,1314,1314,1314,1314,0
20230822,112200,137365517,1314,1314,1314,1314,0
20230822,112100,137365517,1314,1314,1314,1314,0
20230822,112000,137365517,1314,1314,1314,1314,1
20230822,111900,137364203,1314,1314,1314,1314,0
20230822,111800,137364203,1314,1314,1314,1314,3
20230822,111700,137360261,1314,1314,1314,1314,0
20230822,111600,137360261,1314,1314,1314,1314,20
20230822,111500,137333981,1314,1314,1314,1314,0
20230822,111400,137333981,1314,1314,1314,1314,2
20230822,111300,137331353,1314,1314,1314,1314,0
20230822,111200,137331353,1314,1314,1314,1314,4364
20230822,111100,131597057,1314,1314,1314,1314,0
20230822,111000,131597057,1314,1314,1314,1314,501
20230822,110900,130938743,1305,1305,1305,1305,0
20230822,110800,130938743,1305,1305,1305,1305,0
20230822,110700,130938743,1305,1305,1305,1305,6477
20230822,110600,122486258,1304,1305,1305,1304,2415
20230822,110500,119334998,1306,1306,1306,1306,274
20230822,110400,118977154,1304,1314,1314,1304,394
20230822,110300,118459848,1311,1311,1311,1311,0
20230822,110200,118459848,1311,1311,1311,1311,0
20230822,110100,118459848,1311,1323,1323,1311,237
20230822,110000,118146713,1324,1324,1324,1324,0
20230822,105900,118146713,1324,1324,1324,1324,0
20230822,105800,118146713,1324,1324,1324,1324,10
20230822,105700,118133473,1315,1320,1320,1315,503
20230822,105600,117469528,1321,1321,1321,1321,0
20230822,105500,117469528,1321,1334,1334,1321,19421
20230822,105400,91731617,1335,1323,1336,1323,11947
20230822,105300,75858424,1323,1318,1323,1318,7623
20230822,105200,65795893,1318,1318,1318,1318,1
20230822,105100,65794575,1317,1305,1317,1305,7686
20230822,105000,55674444,1301,1301,1301,1301,0
20230822,104900,55674444,1301,1301,1301,1301,0
20230822,104800,55674444,1301,1301,1301,1301,0
20230822,104700,55674444,1301,1301,1301,1301,100
20230822,104600,55544344,1301,1301,1301,1301,976
20230822,104500,54274568,1300,1300,1300,1300,4998
20230822,104400,47777168,1297,1297,1297,1297,0
20230822,104300,47777168,1297,1297,1297,1297,0
20230822,104200,47777168,1297,1297,1297,1297,0
20230822,104100,47777168,1297,1297,1297,1297,0
20230822,104000,47777168,1297,1297,1297,1297,0
20230822,103900,47777168,1297,1297,1297,1297,0
20230822,103800,47777168,1297,1297,1297,1297,0
20230822,103700,47777168,1297,1297,1297,1297,1000
20230822,103600,46480168,1297,1297,1297,1297,1022
20230822,103500,45154634,1297,1296,1297,1296,404
20230822,103400,44630647,1288,1288,1288,1288,0
20230822,103300,44630647,1288,1288,1288,1288,0
20230822,103200,44630647,1288,1288,1288,1288,0
20230822,103100,44630647,1288,1288,1288,1288,0
20230822,103000,44630647,1288,1288,1288,1288,0
20230822,102900,44630647,1288,1288,1288,1288,0
20230822,102800,44630647,1288,1288,1288,1288,0
20230822,102700,44630647,1288,1288,1288,1288,1
20230822,102600,44629359,1300,1300,1300,1300,0
20230822,102500,44629359,1300,1300,1300,1300,1
20230822,102400,44628059,1300,1300,1300,1300,0
20230822,102300,44628059,1300,1300,1300,1300,0
20230822,102200,44628059,1300,1300,1300,1300,0
20230822,102100,44628059,1300,1300,1300,1300,0
20230822,102000,44628059,1300,1300,1300,1300,0
20230822,101900,44628059,1300,1300,1300,1300,1
20230822,101800,44626759,1298,1297,1298,1297,829
20230822,101700,43550846,1297,1295,1297,1295,540
20230822,101600,42850736,1296,1295,1296,1294,138
20230822,101500,42672017,1285,1285,1285,1285,0
20230822,101400,42672017,1285,1285,1285,1285,0
20230822,101300,42672017,1285,1285,1285,1285,0
20230822,101200,42672017,1285,1285,1285,1285,0
20230822,101100,42672017,1285,1292,1292,1285,2080
20230822,101000,39996444,1297,1297,1297,1297,0
20230822,100900,39996444,1297,1297,1297,1297,0
20230822,100800,39996444,1297,1297,1297,1297,0
20230822,100700,39996444,1297,1297,1297,1297,0
20230822,100600,39996444,1297,1297,1297,1297,10
20230822,100500,39983474,1292,1292,1292,1292,1
20230822,100400,39982182,1298,1298,1298,1298,20
20230822,100300,39956222,1298,1298,1298,1298,56
20230822,100200,39883534,1298,1294,1298,1294,1560
20230822,100100,37864890,1294,1300,1300,1284,12667
20230822,100000,21588008,1300,1300,1300,1300,135
20230822,095900,21412508,1300,1300,1300,1300,100
20230822,095800,21282508,1301,1301,1301,1301,0
20230822,095700,21282508,1301,1299,1301,1299,75
20230822,095600,21184983,1301,1300,1301,1300,700
20230822,095500,20274298,1301,1301,1301,1301,0
20230822,095400,20274298,1301,1301,1301,1301,415
20230822,095300,19734383,1301,1301,1301,1301,0
20230822,095200,19734383,1301,1301,1301,1301,0
20230822,095100,19734383,1301,1298,1301,1298,1008
20230822,095000,18422996,1301,1301,1301,1301,0
20230822,094900,18422996,1301,1301,1301,1301,9
20230822,094800,18411287,1301,1300,1301,1300,770
20230822,094700,17409518,1301,1301,1301,1301,0
20230822,094600,17409518,1301,1300,1301,1300,46
20230822,094500,17349715,1286,1286,1286,1286,0
20230822,094400,17349715,1286,1286,1286,1286,1
20230822,094300,17348429,1286,1286,1286,1286,90
20230822,094200,17232689,1286,1286,1286,1286,0
20230822,094100,17232689,1286,1286,1286,1286,1000
20230822,094000,15946689,1300,1300,1300,1300,15
20230822,093900,15927189,1283,1283,1283,1283,0
20230822,093800,15927189,1283,1283,1283,1283,0
20230822,093700,15927189,1283,1283,1283,1283,0
20230822,093600,15927189,1283,1287,1287,1283,1070
20230822,093500,14551471,1292,1292,1292,1292,12
20230822,093400,14535967,1292,1292,1292,1292,0
20230822,093300,14535967,1292,1292,1292,1292,0
20230822,093200,14535967,1292,1292,1292,1292,0
20230822,093100,14535967,1292,1288,1292,1288,32
20230822,093000,14494747,1288,1288,1288,1288,0
20230822,092900,14494747,1288,1288,1288,1288,0
20230822,092800,14494747,1288,1288,1288,1288,429
20230822,092700,13942195,1292,1292,1292,1292,0
20230822,092600,13942195,1292,1292,1292,1292,0
20230822,092500,13942195,1292,1291,1292,1291,411
20230822,092400,13411443,1288,1288,1288,1288,0
20230822,092300,13411443,1288,1288,1288,1288,800
20230822,092200,12381043,1289,1292,1292,1289,752
20230822,092100,11410190,1293,1292,1293,1292,291
20230822,092000,11034018,1293,1293,1293,1293,25
20230822,091900,11001693,1296,1296,1296,1296,25
20230822,091800,10969293,1299,1297,1302,1294,7710
20230822,091700,981590,1302,1302,1302,1302,1
20230822,091600,980288,1296,1296,1296,1296,0
20230822,091500,980288,1296,1296,1296,1296,500
20230822,091400,332288,1303,1303,1303,1303,0
20230822,091300,332288,1303,1303,1303,1303,0
20230822,091200,332288,1303,1303,1303,1303,0
20230822,091100,332288,1303,1303,1303,1303,0
20230822,091000,332288,1303,1303,1303,1303,0
20230822,090900,332288,1303,1303,1303,1303,0
20230822,090800,332288,1303,1303,1303,1303,2
20230822,090700,329682,1303,1303,1303,1303,0
20230822,090600,329682,1303,1303,1303,1303,12
20230822,090500,314046,1305,1305,1305,1305,0
20230822,090400,314046,1305,1305,1305,1305,0
20230822,090300,314046,1305,1305,1305,1305,0
20230822,090200,314046,1305,1303,1305,1303,8
20230822,090100,303620,1292,1292,1292,1292,0
20230822,090000,303620,1292,1292,1292,1292,235