stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,202300,100484348,1289,1289,1289,1289,547
20230823,202200,100484348,1289,1289,1289,1289,0
20230823,202100,100484348,1289,1289,1289,1289,0
20230823,202000,100484348,1289,1289,1289,1289,0
20230823,201900,100484348,1289,1289,1289,1289,0
20230823,201800,100484348,1289,1289,1289,1289,0
20230823,201700,100484348,1289,1289,1289,1289,0
20230823,201600,100484348,1289,1289,1289,1289,0
20230823,201500,100484348,1289,1289,1289,1289,0
20230823,201400,100484348,1289,1289,1289,1289,0
20230823,201300,100484348,1289,1289,1289,1289,0
20230823,201200,100484348,1289,1289,1289,1289,0
20230823,201100,100484348,1289,1289,1289,1289,0
20230823,201000,100484348,1289,1289,1289,1289,0
20230823,200900,100484348,1289,1289,1289,1289,0
20230823,200800,100484348,1289,1289,1289,1289,0
20230823,200700,100484348,1289,1289,1289,1289,0
20230823,200600,100484348,1289,1289,1289,1289,0
20230823,200500,100484348,1289,1289,1289,1289,0
20230823,200400,100484348,1289,1289,1289,1289,0
20230823,200300,100484348,1289,1289,1289,1289,0
20230823,200200,100484348,1289,1289,1289,1289,0
20230823,200100,100484348,1289,1289,1289,1289,0
20230823,200000,100484348,1289,1289,1289,1289,0
20230823,195900,100484348,1289,1289,1289,1289,0
20230823,195800,100484348,1289,1289,1289,1289,0
20230823,195700,100484348,1289,1289,1289,1289,0
20230823,195600,100484348,1289,1289,1289,1289,0
20230823,195500,100484348,1289,1289,1289,1289,0
20230823,195400,100484348,1289,1289,1289,1289,0
20230823,195300,100484348,1289,1289,1289,1289,547
20230823,195200,100484348,1289,1289,1289,1289,0
20230823,195100,100484348,1289,1289,1289,1289,0
20230823,195000,100484348,1289,1289,1289,1289,0
20230823,194900,100484348,1289,1289,1289,1289,0
20230823,194800,100484348,1289,1289,1289,1289,0
20230823,194700,100484348,1289,1289,1289,1289,0
20230823,194600,100484348,1289,1289,1289,1289,0
20230823,194500,100484348,1289,1289,1289,1289,0
20230823,194400,100484348,1289,1289,1289,1289,0
20230823,194300,100484348,1289,1289,1289,1289,0
20230823,194200,100484348,1289,1289,1289,1289,0
20230823,194100,100484348,1289,1289,1289,1289,0
20230823,194000,100484348,1289,1289,1289,1289,0
20230823,193900,100484348,1289,1289,1289,1289,0
20230823,193800,100484348,1289,1289,1289,1289,0
20230823,193700,100484348,1289,1289,1289,1289,0
20230823,193600,100484348,1289,1289,1289,1289,0
20230823,193500,100484348,1289,1289,1289,1289,0
20230823,193400,100484348,1289,1289,1289,1289,0
20230823,193300,100484348,1289,1289,1289,1289,0
20230823,193200,100484348,1289,1289,1289,1289,0
20230823,193100,100484348,1289,1289,1289,1289,0
20230823,193000,100484348,1289,1289,1289,1289,0
20230823,192900,100484348,1289,1289,1289,1289,0
20230823,192800,100484348,1289,1289,1289,1289,0
20230823,192700,100484348,1289,1289,1289,1289,0
20230823,192600,100484348,1289,1289,1289,1289,0
20230823,192500,100484348,1289,1289,1289,1289,0
20230823,192400,100484348,1289,1289,1289,1289,0
20230823,192300,100484348,1289,1289,1289,1289,547
20230823,192200,100484348,1289,1289,1289,1289,0
20230823,192100,100484348,1289,1289,1289,1289,0
20230823,192000,100484348,1289,1289,1289,1289,0
20230823,191900,100484348,1289,1289,1289,1289,0
20230823,191800,100484348,1289,1289,1289,1289,0
20230823,191700,100484348,1289,1289,1289,1289,0
20230823,191600,100484348,1289,1289,1289,1289,0
20230823,191500,100484348,1289,1289,1289,1289,0
20230823,191400,100484348,1289,1289,1289,1289,0
20230823,191300,100484348,1289,1289,1289,1289,0
20230823,191200,100484348,1289,1289,1289,1289,0
20230823,191100,100484348,1289,1289,1289,1289,0
20230823,191000,100484348,1289,1289,1289,1289,0
20230823,190900,100484348,1289,1289,1289,1289,0
20230823,190800,100484348,1289,1289,1289,1289,0
20230823,190700,100484348,1289,1289,1289,1289,0
20230823,190600,100484348,1289,1289,1289,1289,0
20230823,190500,100484348,1289,1289,1289,1289,0
20230823,190400,100484348,1289,1289,1289,1289,0
20230823,190300,100484348,1289,1289,1289,1289,0
20230823,190200,100484348,1289,1289,1289,1289,0
20230823,190100,100484348,1289,1289,1289,1289,0
20230823,190000,100484348,1289,1289,1289,1289,0
20230823,185900,100484348,1289,1289,1289,1289,0
20230823,185800,100484348,1289,1289,1289,1289,0
20230823,185700,100484348,1289,1289,1289,1289,0
20230823,185600,100484348,1289,1289,1289,1289,0
20230823,185500,100484348,1289,1289,1289,1289,0
20230823,185400,100484348,1289,1289,1289,1289,0
20230823,185300,100484348,1289,1289,1289,1289,547
20230823,185200,100484348,1289,1289,1289,1289,0
20230823,185100,100484348,1289,1289,1289,1289,0
20230823,185000,100484348,1289,1289,1289,1289,0
20230823,184900,100484348,1289,1289,1289,1289,0
20230823,184800,100484348,1289,1289,1289,1289,0
20230823,184700,100484348,1289,1289,1289,1289,0
20230823,184600,100484348,1289,1289,1289,1289,0
20230823,184500,100484348,1289,1289,1289,1289,0
20230823,184400,100484348,1289,1289,1289,1289,0
20230823,184300,100484348,1289,1289,1289,1289,0
20230823,184200,100484348,1289,1289,1289,1289,0
20230823,184100,100484348,1289,1289,1289,1289,0
20230823,184000,100484348,1289,1289,1289,1289,0
20230823,183900,100484348,1289,1289,1289,1289,0
20230823,183800,100484348,1289,1289,1289,1289,0
20230823,183700,100484348,1289,1289,1289,1289,0
20230823,183600,100484348,1289,1289,1289,1289,0
20230823,183500,100484348,1289,1289,1289,1289,0
20230823,183400,100484348,1289,1289,1289,1289,0
20230823,183300,100484348,1289,1289,1289,1289,0
20230823,183200,100484348,1289,1289,1289,1289,0
20230823,183100,100484348,1289,1289,1289,1289,0
20230823,183000,100484348,1289,1289,1289,1289,0
20230823,182900,100484348,1289,1289,1289,1289,0
20230823,182800,100484348,1289,1289,1289,1289,0
20230823,182700,100484348,1289,1289,1289,1289,0
20230823,182600,100484348,1289,1289,1289,1289,0
20230823,182500,100484348,1289,1289,1289,1289,0
20230823,182400,100484348,1289,1289,1289,1289,0
20230823,182300,100484348,1289,1289,1289,1289,547
20230823,182200,100484348,1289,1289,1289,1289,0
20230823,182100,100484348,1289,1289,1289,1289,0
20230823,182000,100484348,1289,1289,1289,1289,0
20230823,181900,100484348,1289,1289,1289,1289,0
20230823,181800,100484348,1289,1289,1289,1289,0
20230823,181700,100484348,1289,1289,1289,1289,0
20230823,181600,100484348,1289,1289,1289,1289,0
20230823,181500,100484348,1289,1289,1289,1289,0
20230823,181400,100484348,1289,1289,1289,1289,0
20230823,181300,100484348,1289,1289,1289,1289,0
20230823,181200,100484348,1289,1289,1289,1289,0
20230823,181100,100484348,1289,1289,1289,1289,0
20230823,181000,100484348,1289,1289,1289,1289,0
20230823,180900,100484348,1289,1289,1289,1289,0
20230823,180800,100484348,1289,1289,1289,1289,0
20230823,180700,100484348,1289,1289,1289,1289,0
20230823,180600,100484348,1289,1289,1289,1289,0
20230823,180500,100484348,1289,1289,1289,1289,0
20230823,180400,100484348,1289,1289,1289,1289,0
20230823,180300,100484348,1289,1289,1289,1289,0
20230823,180200,100484348,1289,1289,1289,1289,0
20230823,180100,100484348,1289,1289,1289,1289,0
20230823,180000,100484348,1289,1289,1289,1289,0
20230823,175900,100484348,1289,1289,1289,1289,0
20230823,175800,100484348,1289,1289,1289,1289,0
20230823,175700,100484348,1289,1289,1289,1289,0
20230823,175600,100484348,1289,1289,1289,1289,0
20230823,175500,100484348,1289,1289,1289,1289,0
20230823,175400,100484348,1289,1289,1289,1289,0
20230823,175300,100484348,1289,1289,1289,1289,547
20230823,175200,100484348,1289,1289,1289,1289,0
20230823,175100,100484348,1289,1289,1289,1289,0
20230823,175000,100484348,1289,1289,1289,1289,0
20230823,174900,100484348,1289,1289,1289,1289,0
20230823,174800,100484348,1289,1289,1289,1289,0
20230823,174700,100484348,1289,1289,1289,1289,0
20230823,174600,100484348,1289,1289,1289,1289,0
20230823,174500,100484348,1289,1289,1289,1289,0
20230823,174400,100484348,1289,1289,1289,1289,0
20230823,174300,100484348,1289,1289,1289,1289,0
20230823,174200,100484348,1289,1289,1289,1289,0
20230823,174100,100484348,1289,1289,1289,1289,0
20230823,174000,100484348,1289,1289,1289,1289,0
20230823,173900,100484348,1289,1289,1289,1289,0
20230823,173800,100484348,1289,1289,1289,1289,0
20230823,173700,100484348,1289,1289,1289,1289,0
20230823,173600,100484348,1289,1289,1289,1289,0
20230823,173500,100484348,1289,1289,1289,1289,0
20230823,173400,100484348,1289,1289,1289,1289,0
20230823,173300,100484348,1289,1289,1289,1289,0
20230823,173200,100484348,1289,1289,1289,1289,0
20230823,173100,100484348,1289,1289,1289,1289,0
20230823,173000,100484348,1289,1289,1289,1289,0
20230823,172900,100484348,1289,1289,1289,1289,0
20230823,172800,100484348,1289,1289,1289,1289,0
20230823,172700,100484348,1289,1289,1289,1289,0
20230823,172600,100484348,1289,1289,1289,1289,0
20230823,172500,100484348,1289,1289,1289,1289,0
20230823,172400,100484348,1289,1289,1289,1289,0
20230823,172300,100484348,1289,1289,1289,1289,547
20230823,172200,100484348,1289,1289,1289,1289,0
20230823,172100,100484348,1289,1289,1289,1289,0
20230823,172000,100484348,1289,1289,1289,1289,0
20230823,171900,100484348,1289,1289,1289,1289,0
20230823,171800,100484348,1289,1289,1289,1289,0
20230823,171700,100484348,1289,1289,1289,1289,0
20230823,171600,100484348,1289,1289,1289,1289,0
20230823,171500,100484348,1289,1289,1289,1289,0
20230823,171400,100484348,1289,1289,1289,1289,0
20230823,171300,100484348,1289,1289,1289,1289,0
20230823,171200,100484348,1289,1289,1289,1289,0
20230823,171100,100484348,1289,1289,1289,1289,0
20230823,171000,100484348,1289,1289,1289,1289,0
20230823,170900,100484348,1289,1289,1289,1289,0
20230823,170800,100484348,1289,1289,1289,1289,0
20230823,170700,100484348,1289,1289,1289,1289,0
20230823,170600,100484348,1289,1289,1289,1289,0
20230823,170500,100484348,1289,1289,1289,1289,0
20230823,170400,100484348,1289,1289,1289,1289,0
20230823,170300,100484348,1289,1289,1289,1289,0
20230823,170200,100484348,1289,1289,1289,1289,0
20230823,170100,100484348,1289,1289,1289,1289,0
20230823,170000,100484348,1289,1289,1289,1289,0
20230823,165900,100484348,1289,1289,1289,1289,0
20230823,165800,100484348,1289,1289,1289,1289,0
20230823,165700,100484348,1289,1289,1289,1289,0
20230823,165600,100484348,1289,1289,1289,1289,0
20230823,165500,100484348,1289,1289,1289,1289,0
20230823,165400,100484348,1289,1289,1289,1289,0
20230823,165300,100484348,1289,1289,1289,1289,547
20230823,165200,100484348,1289,1289,1289,1289,0
20230823,165100,100484348,1289,1289,1289,1289,0
20230823,165000,100484348,1289,1289,1289,1289,0
20230823,164900,100484348,1289,1289,1289,1289,0
20230823,164800,100484348,1289,1289,1289,1289,0
20230823,164700,100484348,1289,1289,1289,1289,0
20230823,164600,100484348,1289,1289,1289,1289,0
20230823,164500,100484348,1289,1289,1289,1289,0
20230823,164400,100484348,1289,1289,1289,1289,0
20230823,164300,100484348,1289,1289,1289,1289,0
20230823,164200,100484348,1289,1289,1289,1289,0
20230823,164100,100484348,1289,1289,1289,1289,0
20230823,164000,100484348,1289,1289,1289,1289,0
20230823,163900,100484348,1289,1289,1289,1289,0
20230823,163800,100484348,1289,1289,1289,1289,0
20230823,163700,100484348,1289,1289,1289,1289,0
20230823,163600,100484348,1289,1289,1289,1289,0
20230823,163500,100484348,1289,1289,1289,1289,0
20230823,163400,100484348,1289,1289,1289,1289,0
20230823,163300,100484348,1289,1289,1289,1289,0
20230823,163200,100484348,1289,1289,1289,1289,0
20230823,163100,100484348,1289,1289,1289,1289,0
20230823,163000,100484348,1289,1289,1289,1289,0
20230823,162900,100484348,1289,1289,1289,1289,0
20230823,162800,100484348,1289,1289,1289,1289,0
20230823,162700,100484348,1289,1289,1289,1289,0
20230823,162600,100484348,1289,1289,1289,1289,0
20230823,162500,100484348,1289,1289,1289,1289,0
20230823,162400,100484348,1289,1289,1289,1289,0
20230823,162300,100484348,1289,1289,1289,1289,547
20230823,162200,100484348,1289,1289,1289,1289,0
20230823,162100,100484348,1289,1289,1289,1289,0
20230823,162000,100484348,1289,1289,1289,1289,0
20230823,161900,100484348,1289,1289,1289,1289,0
20230823,161800,100484348,1289,1289,1289,1289,0
20230823,161700,100484348,1289,1289,1289,1289,0
20230823,161600,100484348,1289,1289,1289,1289,0
20230823,161500,100484348,1289,1289,1289,1289,0
20230823,161400,100484348,1289,1289,1289,1289,0
20230823,161300,100484348,1289,1289,1289,1289,0
20230823,161200,100484348,1289,1289,1289,1289,0
20230823,161100,100484348,1289,1289,1289,1289,0
20230823,161000,100484348,1289,1289,1289,1289,0
20230823,160900,100484348,1289,1289,1289,1289,0
20230823,160800,100484348,1289,1289,1289,1289,0
20230823,160700,100484348,1289,1289,1289,1289,0
20230823,160600,100484348,1289,1289,1289,1289,0
20230823,160500,100484348,1289,1289,1289,1289,0
20230823,160400,100484348,1289,1289,1289,1289,0
20230823,160300,100484348,1289,1289,1289,1289,0
20230823,160200,100484348,1289,1289,1289,1289,0
20230823,160100,100484348,1289,1289,1289,1289,0
20230823,160000,100484348,1289,1289,1289,1289,0
20230823,155900,100484348,1289,1289,1289,1289,0
20230823,155800,100484348,1289,1289,1289,1289,0
20230823,155700,100484348,1289,1289,1289,1289,0
20230823,155600,100484348,1289,1289,1289,1289,0
20230823,155500,100484348,1289,1289,1289,1289,0
20230823,155400,100484348,1289,1289,1289,1289,0
20230823,155300,100484348,1289,1289,1289,1289,547
20230823,155200,100484348,1289,1289,1289,1289,0
20230823,155100,100484348,1289,1289,1289,1289,0
20230823,155000,100484348,1289,1289,1289,1289,0
20230823,154900,100484348,1289,1289,1289,1289,0
20230823,154800,100484348,1289,1289,1289,1289,0
20230823,154700,100484348,1289,1289,1289,1289,0
20230823,154600,100484348,1289,1289,1289,1289,0
20230823,154500,100484348,1289,1289,1289,1289,0
20230823,154400,100484348,1289,1289,1289,1289,0
20230823,154300,100484348,1289,1289,1289,1289,0
20230823,154200,100484348,1289,1289,1289,1289,0
20230823,154100,100484348,1289,1289,1289,1289,0
20230823,154000,100484348,1289,1289,1289,1289,0
20230823,153900,100484348,1289,1289,1289,1289,0
20230823,153800,100484348,1289,1289,1289,1289,0
20230823,153700,100484348,1289,1289,1289,1289,0
20230823,153600,100484348,1289,1289,1289,1289,0
20230823,153500,100484348,1289,1289,1289,1289,0
20230823,153400,100484348,1289,1289,1289,1289,0
20230823,153300,100484348,1289,1289,1289,1289,0
20230823,153200,100484348,1289,1289,1289,1289,0
20230823,153100,100484348,1289,1289,1289,1289,0
20230823,153000,100484348,1289,1289,1289,1289,547
20230823,152900,99779265,1288,1288,1288,1288,0
20230823,152800,99779265,1288,1288,1288,1288,0
20230823,152700,99779265,1288,1288,1288,1288,0
20230823,152600,99779265,1288,1288,1288,1288,0
20230823,152500,99779265,1288,1288,1288,1288,0
20230823,152400,99779265,1288,1288,1288,1288,0
20230823,152300,99779265,1288,1288,1288,1288,0
20230823,152200,99779265,1288,1288,1288,1288,0
20230823,152100,99779265,1288,1288,1288,1288,0
20230823,152000,99779265,1288,1288,1288,1288,0
20230823,151900,99779265,1288,1288,1288,1288,0
20230823,151800,99779265,1288,1287,1288,1280,3463
20230823,151700,95343300,1289,1289,1289,1289,0
20230823,151600,95343300,1289,1289,1289,1289,0
20230823,151500,95343300,1289,1289,1289,1289,0
20230823,151400,95343300,1289,1289,1289,1289,0
20230823,151300,95343300,1289,1289,1289,1289,0
20230823,151200,95343300,1289,1289,1289,1289,0
20230823,151100,95343300,1289,1289,1289,1289,0
20230823,151000,95343300,1289,1289,1289,1289,1
20230823,150900,95342011,1281,1281,1281,1281,7023
20230823,150800,86345548,1289,1289,1289,1289,1
20230823,150700,86344259,1282,1282,1282,1282,1824
20230823,150600,84005891,1282,1282,1282,1282,565
20230823,150500,83281561,1289,1289,1289,1289,100
20230823,150400,83152661,1290,1290,1290,1290,0
20230823,150300,83152661,1290,1290,1290,1290,0
20230823,150200,83152661,1290,1290,1290,1290,20
20230823,150100,83126861,1282,1282,1282,1282,0
20230823,150000,83126861,1282,1282,1282,1282,0
20230823,145900,83126861,1282,1283,1283,1282,3244
20230823,145800,78967935,1292,1292,1292,1292,0
20230823,145700,78967935,1292,1292,1292,1292,0
20230823,145600,78967935,1292,1292,1292,1292,0
20230823,145500,78967935,1292,1292,1292,1292,0
20230823,145400,78967935,1292,1292,1292,1292,0
20230823,145300,78967935,1292,1292,1292,1292,10
20230823,145200,78955015,1282,1282,1282,1282,0
20230823,145100,78955015,1282,1282,1282,1282,0
20230823,145000,78955015,1282,1282,1282,1282,0
20230823,144900,78955015,1282,1282,1282,1282,0
20230823,144800,78955015,1282,1282,1282,1282,6
20230823,144700,78947323,1287,1287,1287,1287,25
20230823,144600,78915148,1287,1287,1287,1287,0
20230823,144500,78915148,1287,1287,1287,1287,0
20230823,144400,78915148,1287,1287,1287,1287,0
20230823,144300,78915148,1287,1287,1287,1287,0
20230823,144200,78915148,1287,1289,1289,1287,35
20230823,144100,78870087,1292,1292,1292,1292,77
20230823,144000,78770603,1292,1292,1292,1292,2
20230823,143900,78768019,1290,1290,1290,1290,0
20230823,143800,78768019,1290,1290,1290,1290,0
20230823,143700,78768019,1290,1290,1290,1290,0
20230823,143600,78768019,1290,1290,1290,1290,0
20230823,143500,78768019,1290,1290,1290,1290,0
20230823,143400,78768019,1290,1290,1290,1290,0
20230823,143300,78768019,1290,1290,1290,1290,0
20230823,143200,78768019,1290,1290,1290,1290,0
20230823,143100,78768019,1290,1290,1290,1290,0
20230823,143000,78768019,1290,1290,1290,1290,0
20230823,142900,78768019,1290,1290,1290,1290,0
20230823,142800,78768019,1290,1288,1290,1288,105
20230823,142700,78632679,1288,1288,1288,1288,1045
20230823,142600,77286719,1288,1288,1288,1288,0
20230823,142500,77286719,1288,1288,1288,1288,0
20230823,142400,77286719,1288,1288,1288,1288,0
20230823,142300,77286719,1288,1288,1288,1288,0
20230823,142200,77286719,1288,1288,1288,1288,0
20230823,142100,77286719,1288,1288,1288,1288,0
20230823,142000,77286719,1288,1288,1288,1288,0
20230823,141900,77286719,1288,1288,1288,1288,1
20230823,141800,77285431,1281,1281,1281,1281,30
20230823,141700,77247001,1288,1288,1288,1288,0
20230823,141600,77247001,1288,1288,1288,1288,0
20230823,141500,77247001,1288,1287,1288,1287,19
20230823,141400,77222547,1285,1285,1285,1285,500
20230823,141300,76580047,1286,1286,1286,1286,0
20230823,141200,76580047,1286,1286,1286,1286,0
20230823,141100,76580047,1286,1286,1286,1286,0
20230823,141000,76580047,1286,1286,1286,1286,0
20230823,140900,76580047,1286,1286,1286,1286,0
20230823,140800,76580047,1286,1286,1286,1286,25
20230823,140700,76547897,1288,1288,1288,1288,0
20230823,140600,76547897,1288,1288,1288,1288,0
20230823,140500,76547897,1288,1288,1288,1288,0
20230823,140400,76547897,1288,1288,1288,1288,0
20230823,140300,76547897,1288,1288,1288,1288,0
20230823,140200,76547897,1288,1288,1288,1288,0
20230823,140100,76547897,1288,1288,1288,1288,0
20230823,140000,76547897,1288,1288,1288,1288,0
20230823,135900,76547897,1288,1288,1288,1288,0
20230823,135800,76547897,1288,1287,1288,1287,2
20230823,135700,76545322,1275,1275,1275,1275,1
20230823,135600,76544047,1288,1288,1288,1288,0
20230823,135500,76544047,1288,1288,1288,1288,0
20230823,135400,76544047,1288,1288,1288,1288,0
20230823,135300,76544047,1288,1288,1288,1288,0
20230823,135200,76544047,1288,1288,1288,1288,2
20230823,135100,76541471,1288,1283,1288,1283,1750
20230823,135000,74294301,1283,1283,1283,1283,0
20230823,134900,74294301,1283,1283,1283,1283,1
20230823,134800,74293018,1280,1280,1280,1280,0
20230823,134700,74293018,1280,1280,1280,1280,1000
20230823,134600,73013018,1284,1284,1284,1284,0
20230823,134500,73013018,1284,1284,1284,1284,0
20230823,134400,73013018,1284,1281,1284,1281,19
20230823,134300,72988659,1279,1279,1279,1279,1
20230823,134200,72987380,1279,1279,1279,1279,19
20230823,134100,72963079,1279,1280,1280,1279,33
20230823,134000,72920856,1280,1280,1280,1280,468
20230823,133900,72321816,1279,1279,1279,1279,0
20230823,133800,72321816,1279,1279,1279,1279,0
20230823,133700,72321816,1279,1272,1279,1271,973
20230823,133600,71084065,1271,1281,1281,1270,7152
20230823,133500,61963025,1281,1281,1281,1281,0
20230823,133400,61963025,1281,1281,1281,1281,882
20230823,133300,60833183,1290,1290,1290,1290,0
20230823,133200,60833183,1290,1290,1290,1290,0
20230823,133100,60833183,1290,1290,1290,1290,0
20230823,133000,60833183,1290,1290,1290,1290,0
20230823,132900,60833183,1290,1290,1290,1290,0
20230823,132800,60833183,1290,1290,1290,1290,0
20230823,132700,60833183,1290,1290,1290,1290,0
20230823,132600,60833183,1290,1290,1290,1290,0
20230823,132500,60833183,1290,1290,1290,1290,0
20230823,132400,60833183,1290,1290,1290,1290,0
20230823,132300,60833183,1290,1290,1290,1290,0
20230823,132200,60833183,1290,1290,1290,1290,0
20230823,132100,60833183,1290,1290,1290,1290,0
20230823,132000,60833183,1290,1290,1290,1290,0
20230823,131900,60833183,1290,1290,1290,1290,0
20230823,131800,60833183,1290,1288,1290,1278,1901
20230823,131700,58399038,1291,1291,1291,1291,0
20230823,131600,58399038,1291,1291,1291,1291,0
20230823,131500,58399038,1291,1291,1291,1291,0
20230823,131400,58399038,1291,1291,1291,1291,0
20230823,131300,58399038,1291,1291,1291,1291,0
20230823,131200,58399038,1291,1291,1291,1291,795
20230823,131100,57372693,1291,1291,1291,1291,20
20230823,131000,57346873,1291,1291,1291,1291,0
20230823,130900,57346873,1291,1291,1291,1291,0
20230823,130800,57346873,1291,1291,1291,1291,1
20230823,130700,57345582,1291,1291,1291,1291,13
20230823,130600,57328799,1288,1288,1288,1288,0
20230823,130500,57328799,1288,1288,1288,1288,30
20230823,130400,57290159,1291,1291,1291,1291,8
20230823,130300,57279831,1292,1292,1292,1292,0
20230823,130200,57279831,1292,1292,1292,1292,0
20230823,130100,57279831,1292,1292,1292,1292,0
20230823,130000,57279831,1292,1292,1292,1292,0
20230823,125900,57279831,1292,1292,1292,1292,0
20230823,125800,57279831,1292,1292,1292,1292,8
20230823,125700,57269495,1292,1292,1292,1292,30
20230823,125600,57230735,1292,1291,1292,1291,3
20230823,125500,57226861,1289,1289,1289,1289,0
20230823,125400,57226861,1289,1289,1289,1289,0
20230823,125300,57226861,1289,1289,1289,1289,0
20230823,125200,57226861,1289,1289,1289,1289,30
20230823,125100,57188191,1290,1290,1290,1290,0
20230823,125000,57188191,1290,1290,1290,1290,30
20230823,124900,57149491,1291,1292,1292,1291,60
20230823,124800,57072001,1292,1292,1292,1292,49
20230823,124700,57008693,1292,1292,1292,1292,0
20230823,124600,57008693,1292,1292,1292,1292,31
20230823,124500,56968641,1281,1281,1281,1281,0
20230823,124400,56968641,1281,1281,1281,1281,0
20230823,124300,56968641,1281,1281,1281,1281,0
20230823,124200,56968641,1281,1281,1281,1281,0
20230823,124100,56968641,1281,1282,1282,1281,250
20230823,124000,56648291,1281,1281,1281,1281,13
20230823,123900,56631638,1281,1281,1281,1281,0
20230823,123800,56631638,1281,1281,1281,1281,0
20230823,123700,56631638,1281,1281,1281,1281,0
20230823,123600,56631638,1281,1284,1284,1281,580
20230823,123500,55888202,1294,1294,1294,1294,0
20230823,123400,55888202,1294,1294,1294,1294,0
20230823,123300,55888202,1294,1294,1294,1294,0
20230823,123200,55888202,1294,1294,1294,1294,0
20230823,123100,55888202,1294,1294,1294,1294,0
20230823,123000,55888202,1294,1294,1294,1294,0
20230823,122900,55888202,1294,1294,1294,1294,0
20230823,122800,55888202,1294,1294,1294,1294,0
20230823,122700,55888202,1294,1294,1294,1294,0
20230823,122600,55888202,1294,1294,1294,1294,0
20230823,122500,55888202,1294,1294,1294,1294,0
20230823,122400,55888202,1294,1284,1294,1284,3195
20230823,122300,51785812,1297,1297,1297,1297,0
20230823,122200,51785812,1297,1297,1297,1297,0
20230823,122100,51785812,1297,1297,1297,1297,0
20230823,122000,51785812,1297,1297,1297,1297,0
20230823,121900,51785812,1297,1297,1297,1297,0
20230823,121800,51785812,1297,1297,1297,1297,0
20230823,121700,51785812,1297,1297,1297,1297,0
20230823,121600,51785812,1297,1297,1297,1297,0
20230823,121500,51785812,1297,1297,1297,1297,0
20230823,121400,51785812,1297,1297,1297,1297,0
20230823,121300,51785812,1297,1290,1297,1290,3926
20230823,121200,46696757,1296,1296,1296,1296,0
20230823,121100,46696757,1296,1296,1296,1296,0
20230823,121000,46696757,1296,1296,1296,1296,1
20230823,120900,46695461,1295,1295,1295,1295,0
20230823,120800,46695461,1295,1295,1295,1295,0
20230823,120700,46695461,1295,1295,1295,1295,0
20230823,120600,46695461,1295,1295,1295,1295,0
20230823,120500,46695461,1295,1295,1295,1295,0
20230823,120400,46695461,1295,1295,1295,1295,0
20230823,120300,46695461,1295,1295,1295,1295,10
20230823,120200,46682511,1295,1295,1295,1295,1
20230823,120100,46681216,1295,1295,1295,1295,1280
20230823,120000,45023616,1294,1294,1294,1294,1112
20230823,115900,43584688,1291,1291,1291,1291,16
20230823,115800,43564032,1292,1292,1293,1292,486
20230823,115700,42935650,1290,1290,1290,1290,0
20230823,115600,42935650,1290,1291,1291,1290,404
20230823,115500,42414100,1291,1291,1291,1291,0
20230823,115400,42414100,1291,1291,1291,1291,0
20230823,115300,42414100,1291,1290,1291,1290,3
20230823,115200,42410229,1291,1291,1291,1291,0
20230823,115100,42410229,1291,1291,1291,1291,0
20230823,115000,42410229,1291,1291,1291,1291,0
20230823,114900,42410229,1291,1290,1291,1289,59
20230823,114800,42334119,1290,1290,1290,1290,0
20230823,114700,42334119,1290,1290,1290,1290,0
20230823,114600,42334119,1290,1290,1290,1290,0
20230823,114500,42334119,1290,1290,1290,1290,0
20230823,114400,42334119,1290,1290,1290,1290,0
20230823,114300,42334119,1290,1290,1290,1290,0
20230823,114200,42334119,1290,1290,1290,1290,0
20230823,114100,42334119,1290,1290,1290,1290,0
20230823,114000,42334119,1290,1290,1290,1290,1
20230823,113900,42332829,1282,1282,1282,1282,0
20230823,113800,42332829,1282,1282,1282,1282,0
20230823,113700,42332829,1282,1282,1282,1282,53
20230823,113600,42264883,1291,1291,1291,1291,0
20230823,113500,42264883,1291,1291,1291,1291,0
20230823,113400,42264883,1291,1291,1291,1291,0
20230823,113300,42264883,1291,1291,1291,1291,0
20230823,113200,42264883,1291,1291,1291,1291,0
20230823,113100,42264883,1291,1291,1291,1291,0
20230823,113000,42264883,1291,1291,1291,1291,0
20230823,112900,42264883,1291,1291,1291,1291,0
20230823,112800,42264883,1291,1290,1291,1290,2
20230823,112700,42262302,1289,1289,1289,1289,0
20230823,112600,42262302,1289,1289,1289,1289,0
20230823,112500,42262302,1289,1289,1289,1289,0
20230823,112400,42262302,1289,1289,1289,1289,0
20230823,112300,42262302,1289,1289,1289,1289,0
20230823,112200,42262302,1289,1289,1289,1289,0
20230823,112100,42262302,1289,1289,1289,1289,0
20230823,112000,42262302,1289,1289,1289,1289,0
20230823,111900,42262302,1289,1289,1289,1289,0
20230823,111800,42262302,1289,1289,1289,1289,0
20230823,111700,42262302,1289,1289,1289,1289,0
20230823,111600,42262302,1289,1289,1289,1289,0
20230823,111500,42262302,1289,1289,1289,1289,0
20230823,111400,42262302,1289,1289,1289,1289,0
20230823,111300,42262302,1289,1289,1289,1289,0
20230823,111200,42262302,1289,1289,1289,1289,0
20230823,111100,42262302,1289,1289,1289,1289,0
20230823,111000,42262302,1289,1289,1289,1289,0
20230823,110900,42262302,1289,1289,1289,1289,1
20230823,110800,42261013,1291,1291,1291,1291,0
20230823,110700,42261013,1291,1291,1291,1291,0
20230823,110600,42261013,1291,1291,1291,1291,0
20230823,110500,42261013,1291,1291,1291,1291,0
20230823,110400,42261013,1291,1290,1291,1282,1170
20230823,110300,40753832,1291,1291,1291,1291,0
20230823,110200,40753832,1291,1290,1291,1290,3
20230823,110100,40749961,1291,1289,1291,1289,61
20230823,110000,40671272,1282,1282,1282,1282,0
20230823,105900,40671272,1282,1282,1282,1282,0
20230823,105800,40671272,1282,1282,1282,1282,58
20230823,105700,40596916,1291,1291,1291,1291,0
20230823,105600,40596916,1291,1290,1291,1290,2
20230823,105500,40594335,1290,1290,1290,1290,0
20230823,105400,40594335,1290,1290,1290,1290,40
20230823,105300,40542735,1293,1293,1293,1293,0
20230823,105200,40542735,1293,1293,1293,1293,0
20230823,105100,40542735,1293,1293,1293,1293,0
20230823,105000,40542735,1293,1290,1293,1290,81
20230823,104900,40438082,1293,1293,1293,1293,0
20230823,104800,40438082,1293,1292,1293,1292,19
20230823,104700,40413533,1293,1292,1293,1292,283
20230823,104600,40047697,1293,1293,1293,1293,329
20230823,104500,39622300,1293,1282,1293,1282,372
20230823,104400,39141464,1293,1286,1293,1286,1094
20230823,104300,37727343,1278,1278,1278,1278,0
20230823,104200,37727343,1278,1278,1278,1278,0
20230823,104100,37727343,1278,1292,1292,1278,501
20230823,104000,37087051,1293,1280,1293,1280,134
20230823,103900,36914852,1273,1292,1293,1273,158
20230823,103800,36713340,1294,1294,1294,1294,0
20230823,103700,36713340,1294,1294,1294,1294,0
20230823,103600,36713340,1294,1294,1294,1294,0
20230823,103500,36713340,1294,1294,1294,1294,0
20230823,103400,36713340,1294,1294,1294,1294,0
20230823,103300,36713340,1294,1294,1294,1294,0
20230823,103200,36713340,1294,1294,1294,1294,0
20230823,103100,36713340,1294,1294,1294,1294,3
20230823,103000,36709458,1294,1294,1294,1294,0
20230823,102900,36709458,1294,1294,1294,1294,0
20230823,102800,36709458,1294,1293,1294,1293,2
20230823,102700,36706871,1275,1275,1275,1275,1
20230823,102600,36705596,1294,1291,1294,1291,437
20230823,102500,36141011,1277,1277,1277,1277,186
20230823,102400,35903489,1275,1289,1290,1275,2031
20230823,102300,33284524,1288,1281,1288,1281,4227
20230823,102200,27854548,1281,1281,1281,1281,0
20230823,102100,27854548,1281,1281,1281,1281,0
20230823,102000,27854548,1281,1281,1281,1281,1
20230823,101900,27853267,1281,1281,1281,1281,0
20230823,101800,27853267,1281,1281,1281,1281,0
20230823,101700,27853267,1281,1281,1281,1281,26
20230823,101600,27819961,1281,1281,1281,1281,0
20230823,101500,27819961,1281,1281,1281,1281,0
20230823,101400,27819961,1281,1281,1281,1281,0
20230823,101300,27819961,1281,1281,1281,1281,0
20230823,101200,27819961,1281,1281,1281,1281,0
20230823,101100,27819961,1281,1281,1281,1281,0
20230823,101000,27819961,1281,1281,1281,1281,0
20230823,100900,27819961,1281,1281,1281,1281,5
20230823,100800,27813556,1281,1281,1281,1281,0
20230823,100700,27813556,1281,1281,1281,1281,0
20230823,100600,27813556,1281,1271,1281,1269,732
20230823,100500,26884139,1271,1271,1271,1271,25
20230823,100400,26852364,1270,1270,1270,1270,0
20230823,100300,26852364,1270,1274,1274,1270,1524
20230823,100200,24914313,1270,1270,1270,1270,0
20230823,100100,24914313,1270,1274,1274,1270,4800
20230823,100000,18814855,1274,1274,1274,1274,75
20230823,095900,18719305,1275,1275,1275,1275,0
20230823,095800,18719305,1275,1275,1275,1275,75
20230823,095700,18623680,1275,1275,1275,1275,75
20230823,095600,18528055,1275,1275,1275,1275,1
20230823,095500,18526780,1276,1272,1276,1272,76
20230823,095400,18430096,1272,1273,1276,1272,65
20230823,095300,18347402,1272,1274,1274,1271,774
20230823,095200,17361651,1276,1276,1276,1276,87
20230823,095100,17250639,1274,1274,1274,1274,25
20230823,095000,17218789,1274,1274,1275,1274,310
20230823,094900,16823749,1275,1275,1275,1275,0
20230823,094800,16823749,1275,1275,1275,1275,1
20230823,094700,16822474,1282,1276,1282,1274,3600
20230823,094600,12233489,1283,1283,1283,1283,0
20230823,094500,12233489,1283,1283,1283,1283,200
20230823,094400,11976889,1283,1283,1283,1283,0
20230823,094300,11976889,1283,1283,1283,1283,0
20230823,094200,11976889,1283,1282,1283,1282,2
20230823,094100,11974324,1276,1276,1276,1276,0
20230823,094000,11974324,1276,1276,1276,1276,1
20230823,093900,11973048,1276,1276,1276,1276,0
20230823,093800,11973048,1276,1277,1277,1276,2
20230823,093700,11970495,1288,1288,1288,1288,0
20230823,093600,11970495,1288,1285,1288,1285,500
20230823,093500,11326901,1289,1283,1289,1283,13
20230823,093400,11310156,1275,1275,1275,1275,0
20230823,093300,11310156,1275,1275,1275,1275,1541
20230823,093200,9345381,1277,1279,1279,1275,620
20230823,093100,8554289,1279,1278,1279,1278,125
20230823,093000,8394415,1280,1284,1284,1280,3381
20230823,092900,4058173,1284,1284,1284,1284,0
20230823,092800,4058173,1284,1284,1284,1284,28
20230823,092700,4022221,1284,1284,1284,1284,81
20230823,092600,3918217,1288,1285,1288,1284,1604
20230823,092500,1858506,1288,1288,1288,1288,0
20230823,092400,1858506,1288,1288,1288,1288,125
20230823,092300,1697506,1289,1289,1289,1289,0
20230823,092200,1697506,1289,1289,1289,1289,0
20230823,092100,1697506,1289,1289,1289,1289,0
20230823,092000,1697506,1289,1289,1289,1289,1
20230823,091900,1696217,1289,1289,1289,1289,2
20230823,091800,1693639,1289,1289,1289,1289,0
20230823,091700,1693639,1289,1289,1289,1289,1
20230823,091600,1692350,1289,1289,1289,1289,0
20230823,091500,1692350,1289,1289,1289,1289,0
20230823,091400,1692350,1289,1289,1289,1283,8
20230823,091300,1682049,1289,1289,1289,1289,0
20230823,091200,1682049,1289,1289,1289,1289,0
20230823,091100,1682049,1289,1288,1289,1288,157
20230823,091000,1479786,1288,1288,1288,1288,1
20230823,090900,1478498,1282,1282,1282,1282,248
20230823,090800,1160562,1282,1285,1285,1281,285
20230823,090700,795184,1285,1288,1288,1285,41
20230823,090600,742496,1288,1287,1288,1287,11
20230823,090500,728338,1281,1281,1281,1281,0
20230823,090400,728338,1281,1281,1281,1281,16
20230823,090300,707842,1290,1290,1290,1290,0
20230823,090200,707842,1290,1290,1290,1290,0
20230823,090100,707842,1290,1282,1290,1282,518
20230823,090000,43758,1292,1282,1292,1282,34