stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190400,1706338508,1850,1850,1850,1850,16235
20230814,190300,1706338508,1850,1850,1850,1850,0
20230814,190200,1706338508,1850,1850,1850,1850,0
20230814,190100,1706338508,1850,1850,1850,1850,0
20230814,190000,1706338508,1850,1850,1850,1850,0
20230814,185900,1706338508,1850,1850,1850,1850,0
20230814,185800,1706338508,1850,1850,1850,1850,0
20230814,185700,1706338508,1850,1850,1850,1850,0
20230814,185600,1706338508,1850,1850,1850,1850,0
20230814,185500,1706338508,1850,1850,1850,1850,0
20230814,185400,1706338508,1850,1850,1850,1850,0
20230814,185300,1706338508,1850,1850,1850,1850,0
20230814,185200,1706338508,1850,1850,1850,1850,0
20230814,185100,1706338508,1850,1850,1850,1850,0
20230814,185000,1706338508,1850,1850,1850,1850,0
20230814,184900,1706338508,1850,1850,1850,1850,0
20230814,184800,1706338508,1850,1850,1850,1850,0
20230814,184700,1706338508,1850,1850,1850,1850,0
20230814,184600,1706338508,1850,1850,1850,1850,0
20230814,184500,1706338508,1850,1850,1850,1850,0
20230814,184400,1706338508,1850,1850,1850,1850,0
20230814,184300,1706338508,1850,1850,1850,1850,0
20230814,184200,1706338508,1850,1850,1850,1850,0
20230814,184100,1706338508,1850,1850,1850,1850,0
20230814,184000,1706338508,1850,1850,1850,1850,0
20230814,183900,1706338508,1850,1850,1850,1850,0
20230814,183800,1706338508,1850,1850,1850,1850,0
20230814,183700,1706338508,1850,1850,1850,1850,0
20230814,183600,1706338508,1850,1850,1850,1850,0
20230814,183500,1706338508,1850,1850,1850,1850,0
20230814,183400,1706338508,1850,1850,1850,1850,16235
20230814,183300,1706338508,1850,1850,1850,1850,0
20230814,183200,1706338508,1850,1850,1850,1850,0
20230814,183100,1706338508,1850,1850,1850,1850,0
20230814,183000,1706338508,1850,1850,1850,1850,0
20230814,182900,1706338508,1850,1850,1850,1850,0
20230814,182800,1706338508,1850,1850,1850,1850,0
20230814,182700,1706338508,1850,1850,1850,1850,0
20230814,182600,1706338508,1850,1850,1850,1850,0
20230814,182500,1706338508,1850,1850,1850,1850,0
20230814,182400,1706338508,1850,1850,1850,1850,0
20230814,182300,1706338508,1850,1850,1850,1850,0
20230814,182200,1706338508,1850,1850,1850,1850,0
20230814,182100,1706338508,1850,1850,1850,1850,0
20230814,182000,1706338508,1850,1850,1850,1850,0
20230814,181900,1706338508,1850,1850,1850,1850,0
20230814,181800,1706338508,1850,1850,1850,1850,0
20230814,181700,1706338508,1850,1850,1850,1850,0
20230814,181600,1706338508,1850,1850,1850,1850,0
20230814,181500,1706338508,1850,1850,1850,1850,0
20230814,181400,1706338508,1850,1850,1850,1850,0
20230814,181300,1706338508,1850,1850,1850,1850,0
20230814,181200,1706338508,1850,1850,1850,1850,0
20230814,181100,1706338508,1850,1850,1850,1850,0
20230814,181000,1706338508,1850,1850,1850,1850,0
20230814,180900,1706338508,1850,1850,1850,1850,0
20230814,180800,1706338508,1850,1850,1850,1850,0
20230814,180700,1706338508,1850,1850,1850,1850,0
20230814,180600,1706338508,1850,1850,1850,1850,0
20230814,180500,1706338508,1850,1850,1850,1850,0
20230814,180400,1706338508,1850,1850,1850,1850,16235
20230814,180300,1706338508,1850,1850,1850,1850,0
20230814,180200,1706338508,1850,1850,1850,1850,0
20230814,180100,1706338508,1850,1850,1850,1850,0
20230814,180000,1706338508,1850,1850,1850,1850,0
20230814,175900,1706338508,1850,1850,1850,1850,0
20230814,175800,1706338508,1850,1850,1850,1850,0
20230814,175700,1706338508,1850,1850,1850,1850,0
20230814,175600,1706338508,1850,1850,1850,1850,0
20230814,175500,1706338508,1850,1850,1850,1850,0
20230814,175400,1706338508,1850,1850,1850,1850,0
20230814,175300,1706338508,1850,1850,1850,1850,0
20230814,175200,1706338508,1850,1850,1850,1850,0
20230814,175100,1706338508,1850,1850,1850,1850,0
20230814,175000,1706338508,1850,1850,1850,1850,0
20230814,174900,1706338508,1850,1850,1850,1850,0
20230814,174800,1706338508,1850,1850,1850,1850,0
20230814,174700,1706338508,1850,1850,1850,1850,0
20230814,174600,1706338508,1850,1850,1850,1850,0
20230814,174500,1706338508,1850,1850,1850,1850,0
20230814,174400,1706338508,1850,1850,1850,1850,0
20230814,174300,1706338508,1850,1850,1850,1850,0
20230814,174200,1706338508,1850,1850,1850,1850,0
20230814,174100,1706338508,1850,1850,1850,1850,0
20230814,174000,1706338508,1850,1850,1850,1850,0
20230814,173900,1706338508,1850,1850,1850,1850,0
20230814,173800,1706338508,1850,1850,1850,1850,0
20230814,173700,1706338508,1850,1850,1850,1850,0
20230814,173600,1706338508,1850,1850,1850,1850,0
20230814,173500,1706338508,1850,1850,1850,1850,0
20230814,173400,1706338508,1850,1850,1850,1850,16235
20230814,173300,1706338508,1850,1850,1850,1850,0
20230814,173200,1706338508,1850,1850,1850,1850,0
20230814,173100,1706338508,1850,1850,1850,1850,0
20230814,173000,1706338508,1850,1850,1850,1850,0
20230814,172900,1706338508,1850,1850,1850,1850,0
20230814,172800,1706338508,1850,1850,1850,1850,0
20230814,172700,1706338508,1850,1850,1850,1850,0
20230814,172600,1706338508,1850,1850,1850,1850,0
20230814,172500,1706338508,1850,1850,1850,1850,0
20230814,172400,1706338508,1850,1850,1850,1850,0
20230814,172300,1706338508,1850,1850,1850,1850,0
20230814,172200,1706338508,1850,1850,1850,1850,0
20230814,172100,1706338508,1850,1850,1850,1850,0
20230814,172000,1706338508,1850,1850,1850,1850,0
20230814,171900,1706338508,1850,1850,1850,1850,0
20230814,171800,1706338508,1850,1850,1850,1850,0
20230814,171700,1706338508,1850,1850,1850,1850,0
20230814,171600,1706338508,1850,1850,1850,1850,0
20230814,171500,1706338508,1850,1850,1850,1850,0
20230814,171400,1706338508,1850,1850,1850,1850,0
20230814,171300,1706338508,1850,1850,1850,1850,0
20230814,171200,1706338508,1850,1850,1850,1850,0
20230814,171100,1706338508,1850,1850,1850,1850,0
20230814,171000,1706338508,1850,1850,1850,1850,0
20230814,170900,1706338508,1850,1850,1850,1850,0
20230814,170800,1706338508,1850,1850,1850,1850,0
20230814,170700,1706338508,1850,1850,1850,1850,0
20230814,170600,1706338508,1850,1850,1850,1850,0
20230814,170500,1706338508,1850,1850,1850,1850,0
20230814,170400,1706338508,1850,1850,1850,1850,16235
20230814,170300,1706338508,1850,1850,1850,1850,0
20230814,170200,1706338508,1850,1850,1850,1850,0
20230814,170100,1706338508,1850,1850,1850,1850,0
20230814,170000,1706338508,1850,1850,1850,1850,0
20230814,165900,1706338508,1850,1850,1850,1850,0
20230814,165800,1706338508,1850,1850,1850,1850,0
20230814,165700,1706338508,1850,1850,1850,1850,0
20230814,165600,1706338508,1850,1850,1850,1850,0
20230814,165500,1706338508,1850,1850,1850,1850,0
20230814,165400,1706338508,1850,1850,1850,1850,0
20230814,165300,1706338508,1850,1850,1850,1850,0
20230814,165200,1706338508,1850,1850,1850,1850,0
20230814,165100,1706338508,1850,1850,1850,1850,0
20230814,165000,1706338508,1850,1850,1850,1850,0
20230814,164900,1706338508,1850,1850,1850,1850,0
20230814,164800,1706338508,1850,1850,1850,1850,0
20230814,164700,1706338508,1850,1850,1850,1850,0
20230814,164600,1706338508,1850,1850,1850,1850,0
20230814,164500,1706338508,1850,1850,1850,1850,0
20230814,164400,1706338508,1850,1850,1850,1850,0
20230814,164300,1706338508,1850,1850,1850,1850,0
20230814,164200,1706338508,1850,1850,1850,1850,0
20230814,164100,1706338508,1850,1850,1850,1850,0
20230814,164000,1706338508,1850,1850,1850,1850,0
20230814,163900,1706338508,1850,1850,1850,1850,0
20230814,163800,1706338508,1850,1850,1850,1850,0
20230814,163700,1706338508,1850,1850,1850,1850,0
20230814,163600,1706338508,1850,1850,1850,1850,0
20230814,163500,1706338508,1850,1850,1850,1850,0
20230814,163400,1706338508,1850,1850,1850,1850,16235
20230814,163300,1706338508,1850,1850,1850,1850,0
20230814,163200,1706338508,1850,1850,1850,1850,0
20230814,163100,1706338508,1850,1850,1850,1850,0
20230814,163000,1706338508,1850,1850,1850,1850,0
20230814,162900,1706338508,1850,1850,1850,1850,0
20230814,162800,1706338508,1850,1850,1850,1850,0
20230814,162700,1706338508,1850,1850,1850,1850,0
20230814,162600,1706338508,1850,1850,1850,1850,0
20230814,162500,1706338508,1850,1850,1850,1850,0
20230814,162400,1706338508,1850,1850,1850,1850,0
20230814,162300,1706338508,1850,1850,1850,1850,0
20230814,162200,1706338508,1850,1850,1850,1850,0
20230814,162100,1706338508,1850,1850,1850,1850,0
20230814,162000,1706338508,1850,1850,1850,1850,0
20230814,161900,1706338508,1850,1850,1850,1850,0
20230814,161800,1706338508,1850,1850,1850,1850,0
20230814,161700,1706338508,1850,1850,1850,1850,0
20230814,161600,1706338508,1850,1850,1850,1850,0
20230814,161500,1706338508,1850,1850,1850,1850,0
20230814,161400,1706338508,1850,1850,1850,1850,0
20230814,161300,1706338508,1850,1850,1850,1850,0
20230814,161200,1706338508,1850,1850,1850,1850,0
20230814,161100,1706338508,1850,1850,1850,1850,0
20230814,161000,1706338508,1850,1850,1850,1850,0
20230814,160900,1706338508,1850,1850,1850,1850,0
20230814,160800,1706338508,1850,1850,1850,1850,0
20230814,160700,1706338508,1850,1850,1850,1850,0
20230814,160600,1706338508,1850,1850,1850,1850,0
20230814,160500,1706338508,1850,1850,1850,1850,0
20230814,160400,1706338508,1850,1850,1850,1850,16235
20230814,160300,1706338508,1850,1850,1850,1850,0
20230814,160200,1706338508,1850,1850,1850,1850,0
20230814,160100,1706338508,1850,1850,1850,1850,0
20230814,160000,1706338508,1850,1850,1850,1850,0
20230814,155900,1706338508,1850,1850,1850,1850,0
20230814,155800,1706338508,1850,1850,1850,1850,0
20230814,155700,1706338508,1850,1850,1850,1850,0
20230814,155600,1706338508,1850,1850,1850,1850,0
20230814,155500,1706338508,1850,1850,1850,1850,0
20230814,155400,1706338508,1850,1850,1850,1850,0
20230814,155300,1706338508,1850,1850,1850,1850,0
20230814,155200,1706338508,1850,1850,1850,1850,0
20230814,155100,1706338508,1850,1850,1850,1850,0
20230814,155000,1706338508,1850,1850,1850,1850,0
20230814,154900,1706338508,1850,1850,1850,1850,0
20230814,154800,1706338508,1850,1850,1850,1850,0
20230814,154700,1706338508,1850,1850,1850,1850,0
20230814,154600,1706338508,1850,1850,1850,1850,0
20230814,154500,1706338508,1850,1850,1850,1850,0
20230814,154400,1706338508,1850,1850,1850,1850,0
20230814,154300,1706338508,1850,1850,1850,1850,0
20230814,154200,1706338508,1850,1850,1850,1850,0
20230814,154100,1706338508,1850,1850,1850,1850,0
20230814,154000,1706338508,1850,1850,1850,1850,0
20230814,153900,1706338508,1850,1850,1850,1850,0
20230814,153800,1706338508,1850,1850,1850,1850,0
20230814,153700,1706338508,1850,1850,1850,1850,0
20230814,153600,1706338508,1850,1850,1850,1850,0
20230814,153500,1706338508,1850,1850,1850,1850,0
20230814,153400,1706338508,1850,1850,1850,1850,16235
20230814,153300,1706338508,1850,1850,1850,1850,0
20230814,153200,1706338508,1850,1850,1850,1850,0
20230814,153100,1706338508,1850,1850,1850,1850,0
20230814,153000,1706338508,1850,1850,1850,1850,16235
20230814,152900,1676303758,1856,1856,1856,1856,0
20230814,152800,1676303758,1856,1856,1856,1856,0
20230814,152700,1676303758,1856,1856,1856,1856,0
20230814,152600,1676303758,1856,1856,1856,1856,0
20230814,152500,1676303758,1856,1856,1856,1856,0
20230814,152400,1676303758,1856,1856,1856,1856,0
20230814,152300,1676303758,1856,1856,1856,1856,0
20230814,152200,1676303758,1856,1856,1856,1856,0
20230814,152100,1676303758,1856,1856,1856,1856,0
20230814,152000,1676303758,1856,1856,1856,1856,0
20230814,151900,1676303758,1856,1856,1856,1855,830
20230814,151800,1674763423,1856,1852,1856,1850,10939
20230814,151700,1654505679,1850,1854,1854,1850,1407
20230814,151600,1651901615,1851,1853,1854,1851,3205
20230814,151500,1645965687,1854,1854,1854,1853,114
20230814,151400,1645754332,1854,1854,1855,1852,1231
20230814,151300,1643472258,1855,1855,1855,1852,4792
20230814,151200,1634588198,1855,1854,1855,1854,102
20230814,151100,1634399038,1854,1854,1854,1854,356
20230814,151000,1633739014,1853,1853,1854,1853,1516
20230814,150900,1630929855,1854,1854,1854,1854,268
20230814,150800,1630432983,1854,1854,1854,1853,1117
20230814,150700,1628363167,1853,1853,1854,1853,802
20230814,150600,1626876661,1854,1855,1855,1854,1333
20230814,150500,1624404974,1855,1855,1855,1854,8
20230814,150400,1624390138,1854,1854,1855,1854,813
20230814,150300,1622882746,1854,1854,1854,1853,633
20230814,150200,1621709667,1854,1854,1854,1853,774
20230814,150100,1620274771,1854,1854,1854,1854,464
20230814,150000,1619414515,1853,1852,1853,1852,1136
20230814,145900,1617309559,1853,1852,1853,1852,11
20230814,145800,1617289177,1853,1853,1853,1853,540
20230814,145700,1616288557,1853,1853,1853,1853,99
20230814,145600,1616105110,1853,1853,1853,1851,261
20230814,145500,1615621677,1851,1853,1853,1851,658
20230814,145400,1614402445,1853,1851,1853,1851,233
20230814,145300,1613970905,1852,1851,1852,1851,254
20230814,145200,1613500511,1852,1851,1852,1849,1191
20230814,145100,1611296292,1852,1853,1853,1852,667
20230814,145000,1610061003,1853,1852,1853,1852,1189
20230814,144900,1607858419,1852,1852,1852,1852,1938
20230814,144800,1604269243,1852,1852,1852,1852,2
20230814,144700,1604265539,1852,1851,1852,1850,201
20230814,144600,1603893547,1852,1852,1852,1852,100
20230814,144500,1603708347,1852,1852,1853,1850,6746
20230814,144400,1591225902,1853,1852,1853,1852,204
20230814,144300,1590847993,1853,1853,1853,1853,120
20230814,144200,1590625633,1853,1852,1853,1851,1011
20230814,144100,1588754183,1853,1853,1853,1853,149
20230814,144000,1588478086,1853,1853,1853,1853,2
20230814,143900,1588474380,1853,1853,1853,1853,1
20230814,143800,1588472527,1852,1852,1852,1852,0
20230814,143700,1588472527,1852,1852,1852,1852,759
20230814,143600,1587066859,1852,1851,1852,1850,523
20230814,143500,1586098765,1852,1851,1852,1851,1001
20230814,143400,1584245913,1851,1851,1851,1851,715
20230814,143300,1582922448,1851,1851,1851,1850,975
20230814,143200,1581118411,1851,1850,1851,1850,317
20230814,143100,1580531942,1850,1850,1850,1850,89
20230814,143000,1580367292,1850,1850,1851,1850,244
20230814,142900,1579915841,1850,1851,1851,1850,1055
20230814,142800,1577964040,1851,1851,1851,1851,372
20230814,142700,1577275468,1851,1849,1851,1849,7346
20230814,142600,1563692132,1850,1850,1850,1850,488
20230814,142500,1562789332,1850,1851,1851,1850,2719
20230814,142400,1557759046,1852,1852,1852,1852,355
20230814,142300,1557101586,1851,1851,1851,1851,29
20230814,142200,1557047907,1851,1851,1851,1851,11
20230814,142100,1557027546,1851,1850,1851,1850,606
20230814,142000,1555905941,1850,1850,1850,1850,107
20230814,141900,1555707991,1850,1849,1850,1849,3727
20230814,141800,1548816766,1849,1849,1849,1849,2758
20230814,141700,1543717224,1849,1848,1849,1848,5429
20230814,141600,1533679006,1849,1850,1850,1849,958
20230814,141500,1531907573,1849,1850,1850,1849,24
20230814,141400,1531863177,1850,1850,1850,1850,27
20230814,141300,1531813227,1850,1850,1850,1850,312
20230814,141200,1531236027,1850,1850,1850,1850,4
20230814,141100,1531228627,1849,1849,1849,1849,818
20230814,141000,1529716145,1849,1848,1849,1847,72
20230814,140900,1529583143,1848,1848,1848,1848,1658
20230814,140800,1526519159,1848,1848,1848,1848,8
20230814,140700,1526504375,1849,1849,1849,1849,116
20230814,140600,1526289891,1849,1849,1849,1849,5
20230814,140500,1526280646,1849,1847,1849,1847,259
20230814,140400,1525802153,1847,1847,1847,1846,30
20230814,140300,1525746771,1846,1846,1846,1846,32
20230814,140200,1525687699,1845,1846,1846,1845,855
20230814,140100,1524109371,1846,1846,1846,1846,25
20230814,140000,1524063221,1846,1844,1846,1844,663
20230814,135900,1522840395,1845,1845,1846,1845,3164
20230814,135800,1517002812,1844,1844,1844,1844,0
20230814,135700,1517002812,1844,1844,1845,1844,1363
20230814,135600,1514489326,1845,1845,1845,1844,3020
20230814,135500,1508919985,1845,1843,1845,1843,401
20230814,135400,1508180391,1845,1844,1845,1844,11
20230814,135300,1508160097,1845,1843,1845,1842,1317
20230814,135200,1505733506,1846,1845,1846,1845,40
20230814,135100,1505659667,1843,1845,1846,1842,16593
20230814,135000,1475061434,1846,1849,1849,1845,13009
20230814,134900,1451035425,1848,1848,1849,1847,3016
20230814,134800,1445463444,1849,1849,1849,1849,13
20230814,134700,1445439407,1849,1849,1849,1849,19
20230814,134600,1445404276,1849,1849,1849,1848,629
20230814,134500,1444241484,1849,1850,1850,1849,5265
20230814,134400,1434502261,1850,1850,1850,1849,558
20230814,134300,1433469962,1850,1849,1850,1849,128
20230814,134200,1433233274,1849,1849,1850,1849,8724
20230814,134100,1417102540,1849,1849,1849,1848,7
20230814,134000,1417089598,1848,1849,1849,1848,75
20230814,133900,1416950924,1849,1849,1849,1849,681
20230814,133800,1415691755,1849,1849,1849,1849,10
20230814,133700,1415673265,1849,1849,1849,1849,650
20230814,133600,1414471415,1848,1848,1848,1848,571
20230814,133500,1413416207,1848,1848,1848,1848,128
20230814,133400,1413179663,1848,1848,1848,1848,399
20230814,133300,1412442311,1847,1848,1848,1847,583
20230814,133200,1411365455,1847,1847,1847,1847,16
20230814,133100,1411335903,1849,1848,1849,1848,10
20230814,133000,1411317422,1848,1849,1849,1848,34
20230814,132900,1411254557,1849,1849,1849,1849,7
20230814,132800,1411241614,1846,1849,1849,1846,638
20230814,132700,1410063627,1849,1849,1849,1849,6
20230814,132600,1410052533,1849,1848,1849,1846,152
20230814,132500,1409771780,1849,1848,1849,1847,2160
20230814,132400,1405782150,1846,1846,1847,1846,2643
20230814,132300,1400903072,1846,1848,1848,1846,1568
20230814,132200,1398006843,1848,1850,1850,1848,766
20230814,132100,1396591171,1850,1850,1850,1850,358
20230814,132000,1395928871,1852,1852,1852,1852,103
20230814,131900,1395738115,1852,1848,1852,1848,2500
20230814,131800,1391115924,1848,1849,1849,1848,47
20230814,131700,1391029053,1849,1847,1849,1847,197
20230814,131600,1390665190,1846,1848,1848,1846,2068
20230814,131500,1386845572,1847,1849,1849,1847,5107
20230814,131400,1377408145,1849,1851,1851,1849,2422
20230814,131300,1372928793,1852,1852,1852,1852,14
20230814,131200,1372902865,1852,1852,1852,1851,622
20230814,131100,1371750933,1851,1851,1851,1851,72
20230814,131000,1371617661,1851,1851,1851,1851,135
20230814,130900,1371367776,1851,1851,1851,1851,60
20230814,130800,1371256716,1851,1852,1852,1851,53
20230814,130700,1371158607,1851,1851,1851,1851,692
20230814,130600,1369877715,1851,1851,1851,1851,17
20230814,130500,1369846248,1851,1850,1851,1850,3160
20230814,130400,1363997248,1849,1851,1851,1849,2073
20230814,130300,1360163361,1851,1851,1851,1851,10
20230814,130200,1360144851,1851,1852,1852,1851,155
20230814,130100,1359857929,1852,1852,1852,1852,10
20230814,130000,1359839409,1852,1852,1852,1852,36
20230814,125900,1359772737,1852,1852,1852,1852,383
20230814,125800,1359063421,1852,1852,1852,1852,5
20230814,125700,1359054161,1852,1850,1852,1850,1135
20230814,125600,1356954405,1850,1850,1850,1850,334
20230814,125500,1356336505,1849,1850,1850,1849,7068
20230814,125400,1343267673,1850,1850,1850,1850,5
20230814,125300,1343258423,1850,1851,1851,1850,5727
20230814,125200,1332662886,1852,1851,1852,1851,381
20230814,125100,1331957535,1851,1852,1852,1851,511
20230814,125000,1331011664,1852,1851,1852,1851,19706
20230814,124900,1294518403,1850,1851,1851,1850,592
20230814,124800,1293423003,1851,1851,1851,1850,1050
20230814,124700,1291480432,1851,1851,1851,1851,860
20230814,124600,1289888572,1851,1852,1852,1850,10
20230814,124500,1289870062,1850,1851,1851,1850,5474
20230814,124400,1279743144,1852,1851,1852,1850,99
20230814,124300,1279559971,1850,1853,1853,1850,4641
20230814,124200,1270971297,1851,1852,1852,1851,666
20230814,124100,1269737991,1852,1852,1852,1852,12
20230814,124000,1269715767,1852,1852,1852,1851,17
20230814,123900,1269684298,1851,1853,1853,1851,974
20230814,123800,1267881421,1851,1851,1851,1851,3
20230814,123700,1267875868,1851,1853,1853,1850,2317
20230814,123600,1263585249,1853,1853,1853,1853,18
20230814,123500,1263551895,1853,1853,1853,1853,5
20230814,123400,1263542630,1853,1853,1853,1853,147
20230814,123300,1263270239,1853,1851,1853,1851,1133
20230814,123200,1261171946,1851,1853,1853,1851,1612
20230814,123100,1258187753,1853,1853,1853,1853,333
20230814,123000,1257570704,1853,1853,1853,1849,617
20230814,122900,1256429373,1849,1853,1853,1849,240
20230814,122800,1255985453,1849,1849,1849,1849,10
20230814,122700,1255966963,1848,1848,1849,1848,4135
20230814,122600,1248321383,1849,1849,1849,1849,555
20230814,122500,1247295188,1848,1850,1850,1848,1460
20230814,122400,1244596494,1849,1850,1850,1849,3513
20230814,122300,1238099958,1850,1853,1853,1850,16206
20230814,122200,1208108249,1853,1855,1855,1853,2328
20230814,122100,1203793198,1854,1855,1855,1854,409
20230814,122000,1203034711,1855,1856,1856,1855,154
20230814,121900,1202749040,1855,1856,1856,1855,453
20230814,121800,1201908695,1856,1856,1856,1856,1
20230814,121700,1201906839,1856,1856,1856,1856,269
20230814,121600,1201407575,1856,1856,1856,1856,2
20230814,121500,1201403863,1856,1856,1856,1856,162
20230814,121400,1201103191,1856,1856,1856,1856,0
20230814,121300,1201103191,1856,1856,1856,1856,25
20230814,121200,1201056791,1854,1856,1856,1854,338
20230814,121100,1200429509,1856,1856,1856,1856,186
20230814,121000,1200084293,1856,1856,1856,1856,0
20230814,120900,1200084293,1856,1856,1856,1856,1
20230814,120800,1200082437,1853,1856,1856,1853,796
20230814,120700,1198607098,1857,1857,1857,1854,274
20230814,120600,1198098901,1853,1858,1858,1853,73
20230814,120500,1197963592,1858,1854,1858,1854,241
20230814,120400,1197516774,1858,1855,1858,1855,268
20230814,120300,1197019551,1858,1858,1858,1858,36
20230814,120200,1196952663,1859,1859,1859,1854,3216
20230814,120100,1190974349,1859,1855,1860,1855,5511
20230814,120000,1180725680,1854,1854,1854,1854,0
20230814,115900,1180725680,1854,1854,1854,1854,37
20230814,115800,1180657082,1854,1853,1854,1853,1042
20230814,115700,1178725324,1853,1853,1853,1853,864
20230814,115600,1177124332,1854,1853,1854,1853,1235
20230814,115500,1174835876,1853,1853,1853,1851,300
20230814,115400,1174280075,1853,1851,1853,1851,438
20230814,115300,1173468921,1851,1860,1860,1838,91644
20230814,115200,1003672255,1861,1861,1861,1861,31
20230814,115100,1003614564,1860,1860,1860,1860,2
20230814,115000,1003610844,1861,1861,1861,1861,1100
20230814,114900,1001563744,1861,1861,1861,1861,1
20230814,114800,1001561883,1860,1860,1860,1860,2
20230814,114700,1001558163,1861,1860,1861,1860,63
20230814,114600,1001440982,1859,1860,1860,1859,239
20230814,114500,1000996443,1860,1860,1860,1860,222
20230814,114400,1000583523,1859,1859,1859,1859,997
20230814,114300,998730100,1859,1859,1859,1859,680
20230814,114200,997465980,1860,1860,1861,1860,6447
20230814,114100,985473875,1860,1861,1862,1860,3970
20230814,114000,978087271,1862,1862,1862,1862,4
20230814,113900,978079823,1862,1862,1862,1862,3
20230814,113800,978074237,1861,1861,1861,1861,100
20230814,113700,977888137,1861,1861,1861,1860,26009
20230814,113600,929509306,1861,1861,1861,1861,249
20230814,113500,929045917,1861,1861,1861,1861,283
20230814,113400,928519254,1861,1862,1862,1861,204
20230814,113300,928139607,1862,1862,1862,1862,22
20230814,113200,928098643,1862,1861,1862,1861,573
20230814,113100,927032267,1861,1862,1862,1861,1153
20230814,113000,924886491,1862,1861,1862,1861,105
20230814,112900,924691084,1861,1863,1863,1861,1288
20230814,112800,922292838,1863,1863,1863,1863,2
20230814,112700,922289112,1861,1861,1861,1861,0
20230814,112600,922289112,1861,1861,1863,1861,789
20230814,112500,920820776,1861,1861,1861,1861,1405
20230814,112400,918206071,1861,1861,1861,1860,1560
20230814,112300,915302931,1860,1862,1862,1860,7066
20230814,112200,902154134,1862,1862,1862,1862,10320
20230814,112100,882938294,1862,1865,1865,1862,184
20230814,112000,882595483,1865,1865,1866,1863,1818
20230814,111900,879208513,1866,1864,1866,1862,7414
20230814,111800,865398543,1865,1865,1865,1865,15
20230814,111700,865370568,1865,1866,1866,1864,2669
20230814,111600,860393892,1866,1864,1866,1864,1481
20230814,111500,857633242,1864,1864,1864,1864,62
20230814,111400,857517674,1864,1865,1866,1864,483
20230814,111300,856617339,1866,1865,1866,1864,4276
20230814,111200,848646864,1864,1864,1864,1864,0
20230814,111100,848646864,1864,1864,1864,1864,0
20230814,111000,848646864,1864,1865,1865,1864,3273
20230814,110900,842545871,1864,1865,1866,1864,2918
20230814,110800,837103947,1866,1866,1866,1865,8412
20230814,110700,821411358,1866,1866,1866,1866,1000
20230814,110600,819545358,1866,1866,1866,1866,0
20230814,110500,819545358,1866,1867,1867,1866,211
20230814,110400,819151631,1866,1867,1867,1866,4089
20230814,110300,811520823,1869,1867,1869,1867,12
20230814,110200,811498417,1867,1868,1868,1867,30
20230814,110100,811442406,1867,1867,1868,1867,286
20230814,110000,810908337,1867,1867,1868,1867,1173
20230814,105900,808718345,1867,1868,1868,1867,147
20230814,105800,808443841,1868,1868,1868,1868,474
20230814,105700,807558409,1869,1869,1869,1869,14
20230814,105600,807532243,1869,1869,1869,1866,53
20230814,105500,807433339,1867,1868,1868,1867,3005
20230814,105400,801822997,1867,1867,1867,1867,3342
20230814,105300,795583483,1867,1868,1868,1867,2029
20230814,105200,791793410,1868,1869,1869,1868,965
20230814,105100,789989830,1869,1869,1869,1869,13
20230814,105000,789965533,1868,1869,1869,1868,1803
20230814,104900,786595886,1869,1869,1871,1869,1436
20230814,104800,783909984,1869,1870,1871,1869,331
20230814,104700,783290940,1871,1871,1871,1871,0
20230814,104600,783290940,1871,1868,1871,1868,1079
20230814,104500,781275327,1868,1868,1868,1867,258
20230814,104400,780793401,1868,1868,1868,1868,217
20230814,104300,780388045,1867,1867,1868,1867,913
20230814,104200,778683175,1867,1868,1868,1867,2308
20230814,104100,774373988,1867,1869,1869,1867,3644
20230814,104000,767567932,1868,1870,1870,1868,596
20230814,103900,766454494,1870,1870,1870,1870,28
20230814,103800,766402134,1868,1869,1869,1868,2194
20230814,103700,762303741,1870,1871,1871,1870,51
20230814,103600,762208321,1868,1869,1871,1868,343
20230814,103500,761567428,1872,1870,1872,1868,1030
20230814,103400,759642682,1870,1869,1870,1869,179
20230814,103300,759308021,1869,1869,1870,1868,539
20230814,103200,758300962,1870,1869,1870,1869,104
20230814,103100,758106483,1868,1866,1868,1866,1120
20230814,103000,756015599,1866,1866,1867,1866,1543
20230814,102900,753135948,1867,1866,1867,1866,849
20230814,102800,751551703,1866,1867,1867,1866,1732
20230814,102700,748319773,1867,1868,1868,1866,4332
20230814,102600,740232443,1868,1867,1868,1867,5047
20230814,102500,730809587,1869,1869,1869,1868,806
20230814,102400,729303754,1868,1869,1869,1868,278
20230814,102300,728784449,1868,1868,1869,1868,888
20230814,102200,727125460,1867,1870,1872,1867,16777
20230814,102100,695776042,1870,1870,1870,1870,302
20230814,102000,695211302,1869,1869,1870,1869,1535
20230814,101900,692342383,1869,1869,1869,1868,2775
20230814,101800,687157675,1868,1869,1869,1868,1901
20230814,101700,683604865,1869,1869,1870,1869,32
20230814,101600,683545056,1869,1870,1870,1869,1017
20230814,101500,681644227,1869,1870,1870,1869,1085
20230814,101400,679615858,1870,1871,1871,1870,162
20230814,101300,679312758,1872,1872,1872,1872,0
20230814,101200,679312758,1872,1870,1872,1868,2425
20230814,101100,674779866,1871,1871,1871,1871,22
20230814,101000,674738704,1872,1871,1872,1870,327
20230814,100900,674126880,1871,1871,1871,1871,1
20230814,100800,674125009,1870,1868,1870,1868,1494
20230814,100700,671332217,1868,1871,1871,1868,17764
20230814,100600,638118644,1871,1871,1871,1870,392
20230814,100500,637385403,1870,1871,1871,1870,1631
20230814,100400,634334690,1871,1871,1871,1871,1102
20230814,100300,632272848,1871,1870,1871,1870,2331
20230814,100200,627913257,1871,1871,1872,1871,2356
20230814,100100,623505179,1871,1871,1872,1871,4342
20230814,100000,615381292,1871,1872,1872,1871,603
20230814,095900,614252578,1872,1872,1872,1871,1156
20230814,095800,612088984,1871,1872,1872,1871,7182
20230814,095700,598648898,1872,1872,1872,1871,1584
20230814,095600,595684550,1872,1872,1873,1871,6381
20230814,095500,583740694,1873,1873,1873,1872,1454
20230814,095400,581018792,1873,1875,1875,1873,282
20230814,095300,580490602,1875,1874,1875,1873,805
20230814,095200,578982785,1875,1875,1875,1875,239
20230814,095100,578534660,1875,1875,1875,1875,586
20230814,095000,577435910,1875,1875,1875,1873,3223
20230814,094900,571394212,1875,1872,1875,1872,811
20230814,094800,569873708,1874,1873,1874,1873,873
20230814,094700,568238298,1873,1872,1873,1872,2044
20230814,094600,564411166,1872,1872,1873,1871,4574
20230814,094500,555848738,1872,1872,1873,1870,642
20230814,094400,554646687,1873,1875,1875,1870,23272
20230814,094300,511087504,1875,1879,1879,1874,24331
20230814,094200,465430182,1879,1880,1882,1879,2565
20230814,094100,460609996,1880,1880,1880,1880,1132
20230814,094000,458481836,1880,1882,1882,1879,13238
20230814,093900,433598565,1882,1882,1882,1882,796
20230814,093800,432100493,1882,1886,1886,1882,27
20230814,093700,432049618,1882,1886,1886,1882,327
20230814,093600,431432908,1886,1882,1886,1880,5269
20230814,093500,421522838,1882,1882,1882,1881,315
20230814,093400,420930013,1881,1881,1881,1881,2488
20230814,093300,416250085,1880,1880,1881,1880,2546
20230814,093200,411463501,1880,1880,1880,1880,966
20230814,093100,409647421,1880,1880,1880,1879,4330
20230814,093000,401509025,1880,1880,1880,1879,5066
20230814,092900,391987310,1881,1881,1881,1880,14081
20230814,092800,365514397,1880,1881,1881,1880,1304
20230814,092700,363062073,1881,1881,1882,1880,6125
20230814,092600,351545809,1880,1881,1882,1880,758
20230814,092500,350120039,1881,1882,1882,1880,9547
20230814,092400,332167791,1882,1884,1884,1882,4987
20230814,092300,322781444,1882,1885,1885,1882,5411
20230814,092200,312597260,1882,1888,1888,1882,36256
20230814,092100,244253759,1888,1887,1890,1887,638
20230814,092000,243049484,1886,1888,1888,1886,5692
20230814,091900,232312098,1887,1886,1887,1886,2358
20230814,091800,227863813,1886,1886,1886,1885,8990
20230814,091700,210908674,1886,1886,1887,1885,4525
20230814,091600,202376273,1887,1889,1890,1887,11406
20230814,091500,180836550,1890,1893,1893,1890,259
20230814,091400,180347034,1889,1889,1893,1889,4202
20230814,091300,172409452,1889,1896,1896,1889,9739
20230814,091200,153960752,1897,1897,1897,1895,582
20230814,091100,152857017,1897,1895,1897,1889,2431
20230814,091000,148249293,1894,1895,1899,1894,1336
20230814,090900,145717544,1895,1889,1895,1889,2739
20230814,090800,140538999,1889,1885,1889,1885,6558
20230814,090700,128175795,1885,1886,1891,1885,4422
20230814,090600,119837413,1886,1891,1892,1885,10891
20230814,090500,99283462,1892,1889,1894,1887,2613
20230814,090400,94350613,1894,1895,1896,1888,12313
20230814,090300,71070824,1895,1904,1905,1894,25790
20230814,090200,22162004,1905,1906,1906,1899,4633
20230814,090100,13349965,1907,1906,1907,1901,1397
20230814,090000,10687189,1906,1910,1910,1899,4480