stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190300,1864792501,1784,1784,1784,1784,39863
20230816,190200,1864792501,1784,1784,1784,1784,0
20230816,190100,1864792501,1784,1784,1784,1784,0
20230816,190000,1864792501,1784,1784,1784,1784,0
20230816,185900,1864792501,1784,1784,1784,1784,0
20230816,185800,1864792501,1784,1784,1784,1784,0
20230816,185700,1864792501,1784,1784,1784,1784,0
20230816,185600,1864792501,1784,1784,1784,1784,0
20230816,185500,1864792501,1784,1784,1784,1784,0
20230816,185400,1864792501,1784,1784,1784,1784,0
20230816,185300,1864792501,1784,1784,1784,1784,0
20230816,185200,1864792501,1784,1784,1784,1784,0
20230816,185100,1864792501,1784,1784,1784,1784,0
20230816,185000,1864792501,1784,1784,1784,1784,0
20230816,184900,1864792501,1784,1784,1784,1784,0
20230816,184800,1864792501,1784,1784,1784,1784,0
20230816,184700,1864792501,1784,1784,1784,1784,0
20230816,184600,1864792501,1784,1784,1784,1784,0
20230816,184500,1864792501,1784,1784,1784,1784,0
20230816,184400,1864792501,1784,1784,1784,1784,0
20230816,184300,1864792501,1784,1784,1784,1784,0
20230816,184200,1864792501,1784,1784,1784,1784,0
20230816,184100,1864792501,1784,1784,1784,1784,0
20230816,184000,1864792501,1784,1784,1784,1784,0
20230816,183900,1864792501,1784,1784,1784,1784,0
20230816,183800,1864792501,1784,1784,1784,1784,0
20230816,183700,1864792501,1784,1784,1784,1784,0
20230816,183600,1864792501,1784,1784,1784,1784,0
20230816,183500,1864792501,1784,1784,1784,1784,0
20230816,183400,1864792501,1784,1784,1784,1784,0
20230816,183300,1864792501,1784,1784,1784,1784,39863
20230816,183200,1864792501,1784,1784,1784,1784,0
20230816,183100,1864792501,1784,1784,1784,1784,0
20230816,183000,1864792501,1784,1784,1784,1784,0
20230816,182900,1864792501,1784,1784,1784,1784,0
20230816,182800,1864792501,1784,1784,1784,1784,0
20230816,182700,1864792501,1784,1784,1784,1784,0
20230816,182600,1864792501,1784,1784,1784,1784,0
20230816,182500,1864792501,1784,1784,1784,1784,0
20230816,182400,1864792501,1784,1784,1784,1784,0
20230816,182300,1864792501,1784,1784,1784,1784,0
20230816,182200,1864792501,1784,1784,1784,1784,0
20230816,182100,1864792501,1784,1784,1784,1784,0
20230816,182000,1864792501,1784,1784,1784,1784,0
20230816,181900,1864792501,1784,1784,1784,1784,0
20230816,181800,1864792501,1784,1784,1784,1784,0
20230816,181700,1864792501,1784,1784,1784,1784,0
20230816,181600,1864792501,1784,1784,1784,1784,0
20230816,181500,1864792501,1784,1784,1784,1784,0
20230816,181400,1864792501,1784,1784,1784,1784,0
20230816,181300,1864792501,1784,1784,1784,1784,0
20230816,181200,1864792501,1784,1784,1784,1784,0
20230816,181100,1864792501,1784,1784,1784,1784,0
20230816,181000,1864792501,1784,1784,1784,1784,0
20230816,180900,1864792501,1784,1784,1784,1784,0
20230816,180800,1864792501,1784,1784,1784,1784,0
20230816,180700,1864792501,1784,1784,1784,1784,0
20230816,180600,1864792501,1784,1784,1784,1784,0
20230816,180500,1864792501,1784,1784,1784,1784,0
20230816,180400,1864792501,1784,1784,1784,1784,0
20230816,180300,1864792501,1784,1784,1784,1784,39863
20230816,180200,1864792501,1784,1784,1784,1784,0
20230816,180100,1864792501,1784,1784,1784,1784,0
20230816,180000,1864792501,1784,1784,1784,1784,0
20230816,175900,1864792501,1784,1784,1784,1784,0
20230816,175800,1864792501,1784,1784,1784,1784,0
20230816,175700,1864792501,1784,1784,1784,1784,0
20230816,175600,1864792501,1784,1784,1784,1784,0
20230816,175500,1864792501,1784,1784,1784,1784,0
20230816,175400,1864792501,1784,1784,1784,1784,0
20230816,175300,1864792501,1784,1784,1784,1784,0
20230816,175200,1864792501,1784,1784,1784,1784,0
20230816,175100,1864792501,1784,1784,1784,1784,0
20230816,175000,1864792501,1784,1784,1784,1784,0
20230816,174900,1864792501,1784,1784,1784,1784,0
20230816,174800,1864792501,1784,1784,1784,1784,0
20230816,174700,1864792501,1784,1784,1784,1784,0
20230816,174600,1864792501,1784,1784,1784,1784,0
20230816,174500,1864792501,1784,1784,1784,1784,0
20230816,174400,1864792501,1784,1784,1784,1784,0
20230816,174300,1864792501,1784,1784,1784,1784,0
20230816,174200,1864792501,1784,1784,1784,1784,0
20230816,174100,1864792501,1784,1784,1784,1784,0
20230816,174000,1864792501,1784,1784,1784,1784,0
20230816,173900,1864792501,1784,1784,1784,1784,0
20230816,173800,1864792501,1784,1784,1784,1784,0
20230816,173700,1864792501,1784,1784,1784,1784,0
20230816,173600,1864792501,1784,1784,1784,1784,0
20230816,173500,1864792501,1784,1784,1784,1784,0
20230816,173400,1864792501,1784,1784,1784,1784,0
20230816,173300,1864792501,1784,1784,1784,1784,39863
20230816,173200,1864792501,1784,1784,1784,1784,0
20230816,173100,1864792501,1784,1784,1784,1784,0
20230816,173000,1864792501,1784,1784,1784,1784,0
20230816,172900,1864792501,1784,1784,1784,1784,0
20230816,172800,1864792501,1784,1784,1784,1784,0
20230816,172700,1864792501,1784,1784,1784,1784,0
20230816,172600,1864792501,1784,1784,1784,1784,0
20230816,172500,1864792501,1784,1784,1784,1784,0
20230816,172400,1864792501,1784,1784,1784,1784,0
20230816,172300,1864792501,1784,1784,1784,1784,0
20230816,172200,1864792501,1784,1784,1784,1784,0
20230816,172100,1864792501,1784,1784,1784,1784,0
20230816,172000,1864792501,1784,1784,1784,1784,0
20230816,171900,1864792501,1784,1784,1784,1784,0
20230816,171800,1864792501,1784,1784,1784,1784,0
20230816,171700,1864792501,1784,1784,1784,1784,0
20230816,171600,1864792501,1784,1784,1784,1784,0
20230816,171500,1864792501,1784,1784,1784,1784,0
20230816,171400,1864792501,1784,1784,1784,1784,0
20230816,171300,1864792501,1784,1784,1784,1784,0
20230816,171200,1864792501,1784,1784,1784,1784,0
20230816,171100,1864792501,1784,1784,1784,1784,0
20230816,171000,1864792501,1784,1784,1784,1784,0
20230816,170900,1864792501,1784,1784,1784,1784,0
20230816,170800,1864792501,1784,1784,1784,1784,0
20230816,170700,1864792501,1784,1784,1784,1784,0
20230816,170600,1864792501,1784,1784,1784,1784,0
20230816,170500,1864792501,1784,1784,1784,1784,0
20230816,170400,1864792501,1784,1784,1784,1784,0
20230816,170300,1864792501,1784,1784,1784,1784,39863
20230816,170200,1864792501,1784,1784,1784,1784,0
20230816,170100,1864792501,1784,1784,1784,1784,0
20230816,170000,1864792501,1784,1784,1784,1784,0
20230816,165900,1864792501,1784,1784,1784,1784,0
20230816,165800,1864792501,1784,1784,1784,1784,0
20230816,165700,1864792501,1784,1784,1784,1784,0
20230816,165600,1864792501,1784,1784,1784,1784,0
20230816,165500,1864792501,1784,1784,1784,1784,0
20230816,165400,1864792501,1784,1784,1784,1784,0
20230816,165300,1864792501,1784,1784,1784,1784,0
20230816,165200,1864792501,1784,1784,1784,1784,0
20230816,165100,1864792501,1784,1784,1784,1784,0
20230816,165000,1864792501,1784,1784,1784,1784,0
20230816,164900,1864792501,1784,1784,1784,1784,0
20230816,164800,1864792501,1784,1784,1784,1784,0
20230816,164700,1864792501,1784,1784,1784,1784,0
20230816,164600,1864792501,1784,1784,1784,1784,0
20230816,164500,1864792501,1784,1784,1784,1784,0
20230816,164400,1864792501,1784,1784,1784,1784,0
20230816,164300,1864792501,1784,1784,1784,1784,0
20230816,164200,1864792501,1784,1784,1784,1784,0
20230816,164100,1864792501,1784,1784,1784,1784,0
20230816,164000,1864792501,1784,1784,1784,1784,0
20230816,163900,1864792501,1784,1784,1784,1784,0
20230816,163800,1864792501,1784,1784,1784,1784,0
20230816,163700,1864792501,1784,1784,1784,1784,0
20230816,163600,1864792501,1784,1784,1784,1784,0
20230816,163500,1864792501,1784,1784,1784,1784,0
20230816,163400,1864792501,1784,1784,1784,1784,0
20230816,163300,1864792501,1784,1784,1784,1784,39863
20230816,163200,1864792501,1784,1784,1784,1784,0
20230816,163100,1864792501,1784,1784,1784,1784,0
20230816,163000,1864792501,1784,1784,1784,1784,0
20230816,162900,1864792501,1784,1784,1784,1784,0
20230816,162800,1864792501,1784,1784,1784,1784,0
20230816,162700,1864792501,1784,1784,1784,1784,0
20230816,162600,1864792501,1784,1784,1784,1784,0
20230816,162500,1864792501,1784,1784,1784,1784,0
20230816,162400,1864792501,1784,1784,1784,1784,0
20230816,162300,1864792501,1784,1784,1784,1784,0
20230816,162200,1864792501,1784,1784,1784,1784,0
20230816,162100,1864792501,1784,1784,1784,1784,0
20230816,162000,1864792501,1784,1784,1784,1784,0
20230816,161900,1864792501,1784,1784,1784,1784,0
20230816,161800,1864792501,1784,1784,1784,1784,0
20230816,161700,1864792501,1784,1784,1784,1784,0
20230816,161600,1864792501,1784,1784,1784,1784,0
20230816,161500,1864792501,1784,1784,1784,1784,0
20230816,161400,1864792501,1784,1784,1784,1784,0
20230816,161300,1864792501,1784,1784,1784,1784,0
20230816,161200,1864792501,1784,1784,1784,1784,0
20230816,161100,1864792501,1784,1784,1784,1784,0
20230816,161000,1864792501,1784,1784,1784,1784,0
20230816,160900,1864792501,1784,1784,1784,1784,0
20230816,160800,1864792501,1784,1784,1784,1784,0
20230816,160700,1864792501,1784,1784,1784,1784,0
20230816,160600,1864792501,1784,1784,1784,1784,0
20230816,160500,1864792501,1784,1784,1784,1784,0
20230816,160400,1864792501,1784,1784,1784,1784,0
20230816,160300,1864792501,1784,1784,1784,1784,39863
20230816,160200,1864792501,1784,1784,1784,1784,0
20230816,160100,1864792501,1784,1784,1784,1784,0
20230816,160000,1864792501,1784,1784,1784,1784,0
20230816,155900,1864792501,1784,1784,1784,1784,0
20230816,155800,1864792501,1784,1784,1784,1784,0
20230816,155700,1864792501,1784,1784,1784,1784,0
20230816,155600,1864792501,1784,1784,1784,1784,0
20230816,155500,1864792501,1784,1784,1784,1784,0
20230816,155400,1864792501,1784,1784,1784,1784,0
20230816,155300,1864792501,1784,1784,1784,1784,0
20230816,155200,1864792501,1784,1784,1784,1784,0
20230816,155100,1864792501,1784,1784,1784,1784,0
20230816,155000,1864792501,1784,1784,1784,1784,0
20230816,154900,1864792501,1784,1784,1784,1784,0
20230816,154800,1864792501,1784,1784,1784,1784,0
20230816,154700,1864792501,1784,1784,1784,1784,0
20230816,154600,1864792501,1784,1784,1784,1784,0
20230816,154500,1864792501,1784,1784,1784,1784,0
20230816,154400,1864792501,1784,1784,1784,1784,0
20230816,154300,1864792501,1784,1784,1784,1784,0
20230816,154200,1864792501,1784,1784,1784,1784,0
20230816,154100,1864792501,1784,1784,1784,1784,0
20230816,154000,1864792501,1784,1784,1784,1784,0
20230816,153900,1864792501,1784,1784,1784,1784,0
20230816,153800,1864792501,1784,1784,1784,1784,0
20230816,153700,1864792501,1784,1784,1784,1784,0
20230816,153600,1864792501,1784,1784,1784,1784,0
20230816,153500,1864792501,1784,1784,1784,1784,0
20230816,153400,1864792501,1784,1784,1784,1784,0
20230816,153300,1864792501,1784,1784,1784,1784,39863
20230816,153200,1864792501,1784,1784,1784,1784,0
20230816,153100,1864792501,1784,1784,1784,1784,0
20230816,153000,1864792501,1784,1784,1784,1784,39863
20230816,152900,1793676909,1787,1787,1787,1787,0
20230816,152800,1793676909,1787,1787,1787,1787,0
20230816,152700,1793676909,1787,1787,1787,1787,0
20230816,152600,1793676909,1787,1787,1787,1787,0
20230816,152500,1793676909,1787,1787,1787,1787,0
20230816,152400,1793676909,1787,1787,1787,1787,0
20230816,152300,1793676909,1787,1787,1787,1787,0
20230816,152200,1793676909,1787,1787,1787,1787,0
20230816,152100,1793676909,1787,1787,1787,1787,0
20230816,152000,1793676909,1787,1787,1787,1787,0
20230816,151900,1793676909,1787,1788,1788,1786,752
20230816,151800,1792333087,1788,1787,1788,1787,1314
20230816,151700,1789984169,1788,1788,1788,1784,2762
20230816,151600,1785052685,1786,1786,1788,1786,659
20230816,151500,1783875451,1786,1786,1786,1784,5197
20230816,151400,1774598865,1788,1789,1790,1788,1891
20230816,151300,1771215584,1789,1788,1789,1788,301
20230816,151200,1770677395,1789,1790,1790,1788,1543
20230816,151100,1767917625,1789,1785,1789,1785,3222
20230816,151000,1762161029,1787,1787,1787,1785,736
20230816,150900,1760846396,1788,1790,1790,1788,2870
20230816,150800,1755710012,1790,1789,1790,1789,1280
20230816,150700,1753419750,1789,1789,1790,1785,4612
20230816,150600,1745164820,1790,1785,1790,1785,392
20230816,150500,1744463633,1785,1789,1790,1785,1157
20230816,150400,1742394112,1790,1789,1790,1789,192
20230816,150300,1742050437,1783,1790,1790,1783,1133
20230816,150200,1740027223,1790,1790,1790,1790,712
20230816,150100,1738752743,1790,1790,1791,1783,176
20230816,150000,1738438294,1791,1790,1791,1783,1797
20230816,145900,1735226707,1790,1789,1790,1789,635
20230816,145800,1734090107,1789,1790,1790,1785,406
20230816,145700,1733363686,1790,1790,1790,1790,184
20230816,145600,1733034326,1790,1790,1790,1790,1168
20230816,145500,1730943606,1790,1790,1790,1789,632
20230816,145400,1729812329,1790,1789,1790,1783,217
20230816,145300,1729425206,1790,1790,1790,1789,455
20230816,145200,1728610758,1790,1785,1790,1785,1513
20230816,145100,1725906482,1785,1788,1788,1785,313
20230816,145000,1725347771,1782,1783,1783,1782,4390
20230816,144900,1717524671,1782,1788,1788,1782,9136
20230816,144800,1701234743,1788,1788,1788,1788,237
20230816,144700,1700810987,1788,1787,1788,1787,5
20230816,144600,1700802051,1787,1786,1787,1786,2747
20230816,144500,1695895907,1786,1786,1786,1785,1030
20230816,144400,1694057177,1786,1785,1786,1785,757
20230816,144300,1692705647,1785,1787,1787,1785,2308
20230816,144200,1688582552,1787,1789,1789,1787,1985
20230816,144100,1685034661,1789,1789,1791,1789,46
20230816,144000,1684952344,1789,1790,1791,1788,4567
20230816,143900,1676782009,1789,1790,1790,1789,930
20230816,143800,1675117609,1790,1790,1790,1790,370
20230816,143700,1674455309,1791,1788,1791,1788,15541
20230816,143600,1646666074,1788,1787,1788,1787,294
20230816,143500,1646140500,1787,1787,1787,1787,302
20230816,143400,1645600826,1787,1787,1787,1786,780
20230816,143300,1644207664,1787,1786,1787,1786,2518
20230816,143200,1639710197,1786,1788,1788,1786,1056
20230816,143100,1637824122,1788,1788,1788,1786,1036
20230816,143000,1635972902,1786,1786,1788,1786,1113
20230816,142900,1633985043,1786,1785,1786,1785,1257
20230816,142800,1631740914,1785,1783,1785,1782,3904
20230816,142700,1624780081,1785,1786,1786,1782,1772
20230816,142600,1621619557,1786,1786,1786,1786,0
20230816,142500,1621619557,1786,1786,1786,1786,23
20230816,142400,1621578479,1786,1783,1786,1782,835
20230816,142300,1620090126,1788,1784,1788,1782,1010
20230816,142200,1618289754,1788,1788,1788,1788,0
20230816,142100,1618289754,1788,1784,1788,1783,3452
20230816,142000,1612134823,1783,1787,1787,1783,200
20230816,141900,1611778095,1788,1787,1788,1787,867
20230816,141800,1610228738,1788,1788,1788,1788,64
20230816,141700,1610114306,1788,1788,1788,1788,120
20230816,141600,1609899746,1788,1783,1788,1783,5032
20230816,141500,1600921535,1783,1783,1783,1783,1150
20230816,141400,1598871085,1783,1784,1785,1783,5784
20230816,141300,1588550063,1784,1784,1784,1784,9
20230816,141200,1588534007,1784,1786,1786,1784,506
20230816,141100,1587630801,1788,1788,1788,1788,14
20230816,141000,1587605769,1788,1784,1788,1783,784
20230816,140900,1586207212,1784,1784,1784,1784,0
20230816,140800,1586207212,1784,1783,1784,1783,1125
20230816,140700,1584200337,1783,1783,1784,1783,567
20230816,140600,1583189320,1784,1782,1784,1782,711
20230816,140500,1581921764,1782,1780,1782,1780,4202
20230816,140400,1574436437,1781,1781,1781,1780,2368
20230816,140300,1570219030,1781,1782,1782,1781,20
20230816,140200,1570183401,1782,1782,1782,1782,180
20230816,140100,1569862641,1782,1782,1782,1782,1080
20230816,140000,1567938081,1782,1782,1782,1782,55
20230816,135900,1567840071,1782,1782,1782,1782,6
20230816,135800,1567829379,1782,1780,1782,1780,1218
20230816,135700,1565661277,1779,1782,1782,1779,18690
20230816,135600,1532387061,1782,1784,1784,1782,1703
20230816,135500,1529351611,1783,1785,1786,1783,3094
20230816,135400,1523831036,1786,1786,1786,1785,145
20230816,135300,1523572067,1786,1786,1786,1786,20
20230816,135200,1523536347,1786,1786,1788,1786,503
20230816,135100,1522637975,1786,1786,1789,1785,827
20230816,135000,1521161652,1785,1786,1790,1785,2558
20230816,134900,1516595563,1787,1790,1790,1787,804
20230816,134800,1515158211,1789,1789,1789,1789,303
20230816,134700,1514616144,1789,1789,1789,1789,1019
20230816,134600,1512793153,1789,1788,1789,1788,40
20230816,134500,1512721628,1788,1786,1788,1785,2138
20230816,134400,1508902398,1787,1787,1788,1787,13
20230816,134300,1508879166,1787,1786,1788,1786,154
20230816,134200,1508604118,1786,1786,1787,1786,7915
20230816,134100,1494467927,1786,1786,1786,1786,16
20230816,134000,1494439351,1788,1788,1788,1786,2254
20230816,133900,1490412893,1789,1789,1789,1788,2733
20230816,133800,1485525853,1789,1790,1790,1789,622
20230816,133700,1484412995,1790,1790,1790,1790,0
20230816,133600,1484412995,1790,1790,1790,1790,8
20230816,133500,1484398675,1790,1790,1790,1790,5
20230816,133400,1484389725,1790,1790,1790,1790,0
20230816,133300,1484389725,1790,1790,1790,1790,391
20230816,133200,1483689835,1792,1790,1792,1790,74
20230816,133100,1483557373,1791,1792,1792,1791,13
20230816,133000,1483534087,1792,1793,1793,1792,21
20230816,132900,1483496444,1793,1793,1793,1790,9
20230816,132800,1483480319,1793,1787,1793,1787,4386
20230816,132700,1475618051,1787,1791,1791,1786,4279
20230816,132600,1467967927,1793,1793,1793,1793,4
20230816,132500,1467960755,1793,1788,1793,1788,516
20230816,132400,1467038069,1788,1790,1793,1788,5041
20230816,132300,1458021652,1792,1790,1792,1790,44
20230816,132200,1457942890,1794,1790,1795,1790,953
20230816,132100,1456236983,1790,1795,1795,1790,213
20230816,132000,1455855513,1795,1795,1796,1795,25
20230816,131900,1455810618,1796,1796,1796,1796,1
20230816,131800,1455808822,1791,1790,1791,1790,44
20230816,131700,1455730052,1790,1791,1796,1790,2295
20230816,131600,1451619934,1790,1791,1791,1789,2461
20230816,131500,1447214741,1791,1793,1793,1791,130
20230816,131400,1446981871,1789,1789,1790,1789,19094
20230816,131300,1412806020,1789,1792,1792,1789,12117
20230816,131200,1391109032,1792,1792,1792,1792,0
20230816,131100,1391109032,1792,1792,1792,1792,1
20230816,131000,1391107240,1793,1793,1793,1793,0
20230816,130900,1391107240,1793,1793,1794,1793,3330
20230816,130800,1385136541,1794,1793,1794,1793,8415
20230816,130700,1370048441,1794,1793,1794,1793,485
20230816,130600,1369178562,1793,1794,1794,1793,658
20230816,130500,1367998755,1793,1792,1793,1792,2208
20230816,130400,1364041443,1793,1794,1794,1793,427
20230816,130300,1363275830,1794,1794,1794,1794,1
20230816,130200,1363274036,1794,1794,1795,1794,2126
20230816,130100,1359458708,1794,1793,1794,1793,113
20230816,130000,1359256071,1793,1794,1794,1793,6415
20230816,125900,1347753157,1794,1794,1794,1793,1755
20230816,125800,1344605106,1794,1795,1795,1794,17
20230816,125700,1344574592,1794,1794,1795,1794,5219
20230816,125600,1335210900,1794,1795,1795,1794,1814
20230816,125500,1331954871,1795,1795,1795,1795,748
20230816,125400,1330612211,1795,1795,1795,1795,2
20230816,125300,1330608621,1795,1795,1795,1795,0
20230816,125200,1330608621,1795,1797,1797,1794,431
20230816,125100,1329835151,1797,1797,1798,1797,1151
20230816,125000,1327766803,1797,1797,1797,1797,0
20230816,124900,1327766803,1797,1798,1798,1797,2001
20230816,124800,1324169006,1798,1798,1798,1798,11
20230816,124700,1324149228,1797,1797,1797,1797,0
20230816,124600,1324149228,1797,1797,1797,1797,947
20230816,124500,1322447469,1797,1796,1797,1796,173
20230816,124400,1322136708,1796,1796,1796,1796,0
20230816,124300,1322136708,1796,1796,1796,1796,2
20230816,124200,1322133116,1797,1796,1797,1796,46
20230816,124100,1322050455,1794,1794,1794,1794,0
20230816,124000,1322050455,1794,1796,1796,1794,1500
20230816,123900,1319357386,1796,1796,1796,1796,0
20230816,123800,1319357386,1796,1797,1797,1796,12
20230816,123700,1319335823,1797,1796,1797,1796,33
20230816,123600,1319276523,1797,1797,1797,1797,17
20230816,123500,1319245974,1798,1798,1798,1798,8
20230816,123400,1319231590,1798,1798,1798,1798,11
20230816,123300,1319211812,1798,1798,1798,1798,514
20230816,123200,1318287640,1798,1795,1798,1795,124
20230816,123100,1318065057,1795,1794,1795,1794,7
20230816,123000,1318052498,1794,1795,1795,1793,89
20230816,122900,1317892789,1795,1795,1795,1795,2
20230816,122800,1317889199,1795,1795,1795,1795,403
20230816,122700,1317165814,1795,1798,1798,1795,60
20230816,122600,1317058084,1798,1798,1798,1798,101
20230816,122500,1316876486,1798,1797,1798,1797,2
20230816,122400,1316872891,1793,1797,1798,1793,1180
20230816,122300,1314753323,1797,1797,1797,1797,2
20230816,122200,1314749729,1797,1798,1798,1797,2
20230816,122100,1314746134,1798,1797,1798,1797,168
20230816,122000,1314444225,1797,1797,1797,1797,0
20230816,121900,1314444225,1797,1797,1797,1797,5
20230816,121800,1314435240,1797,1797,1797,1797,593
20230816,121700,1313369619,1797,1797,1797,1797,6
20230816,121600,1313358837,1797,1797,1797,1797,5
20230816,121500,1313349852,1798,1798,1798,1792,388
20230816,121400,1312653128,1798,1798,1798,1798,0
20230816,121300,1312653128,1798,1798,1798,1797,4
20230816,121200,1312645938,1797,1793,1797,1792,212
20230816,121100,1312265994,1792,1793,1793,1792,31
20230816,121000,1312210439,1794,1794,1794,1794,1
20230816,120900,1312208645,1794,1796,1796,1794,2030
20230816,120800,1308566765,1796,1795,1796,1795,10
20230816,120700,1308548806,1796,1792,1796,1791,2368
20230816,120600,1304307711,1791,1796,1796,1791,65
20230816,120500,1304191256,1796,1795,1796,1795,1023
20230816,120400,1302353951,1795,1790,1795,1790,1101
20230816,120300,1300383156,1796,1796,1796,1796,100
20230816,120200,1300203556,1796,1793,1796,1793,4
20230816,120100,1300196379,1790,1792,1792,1790,1296
20230816,120000,1297875996,1792,1798,1798,1792,209
20230816,115900,1297500792,1799,1797,1799,1797,257
20230816,115800,1297038960,1797,1797,1797,1797,0
20230816,115700,1297038960,1797,1792,1797,1792,342
20230816,115600,1296426042,1792,1791,1792,1791,915
20230816,115500,1294786363,1792,1792,1792,1792,85
20230816,115400,1294634043,1792,1792,1792,1790,8811
20230816,115300,1278860637,1793,1793,1793,1793,78
20230816,115200,1278720783,1793,1791,1793,1791,5866
20230816,115100,1268214773,1793,1790,1793,1790,117
20230816,115000,1268005298,1790,1793,1793,1790,9072
20230816,114900,1251749875,1794,1795,1795,1793,3119
20230816,114800,1246151560,1796,1795,1796,1795,174
20230816,114700,1245839228,1795,1797,1797,1795,675
20230816,114600,1244626480,1794,1797,1800,1794,1491
20230816,114500,1241947370,1800,1801,1802,1797,843
20230816,114400,1240432166,1799,1801,1802,1799,3062
20230816,114300,1234919566,1801,1800,1801,1800,322
20230816,114200,1234339857,1800,1800,1801,1800,1167
20230816,114100,1232239252,1801,1801,1801,1801,3310
20230816,114000,1226277942,1801,1801,1801,1801,0
20230816,113900,1226277942,1801,1801,1801,1801,207
20230816,113800,1225905135,1802,1801,1802,1800,101
20230816,113700,1225723332,1802,1800,1802,1800,382
20230816,113600,1225035720,1800,1802,1803,1800,2617
20230816,113500,1220325112,1802,1804,1804,1802,8
20230816,113400,1220310682,1795,1795,1804,1794,14803
20230816,113300,1193614185,1797,1797,1797,1797,45
20230816,113200,1193533320,1797,1798,1798,1797,31
20230816,113100,1193477583,1798,1798,1798,1798,390
20230816,113000,1192776363,1798,1798,1798,1798,11
20230816,112900,1192756585,1798,1796,1798,1795,1096
20230816,112800,1190787818,1796,1796,1796,1796,1
20230816,112700,1190786022,1795,1795,1795,1795,210
20230816,112600,1190409072,1798,1797,1798,1797,8
20230816,112500,1190394695,1795,1795,1795,1795,1310
20230816,112400,1188043245,1792,1792,1792,1792,0
20230816,112300,1188043245,1792,1793,1793,1792,744
20230816,112200,1186709996,1795,1793,1795,1792,1872
20230816,112100,1183353997,1793,1792,1793,1792,1260
20230816,112000,1181094822,1792,1795,1795,1792,6671
20230816,111900,1169137207,1795,1794,1795,1794,279
20230816,111800,1168636597,1794,1795,1795,1794,633
20230816,111700,1167500762,1795,1796,1796,1795,140
20230816,111600,1167249323,1796,1796,1797,1796,616
20230816,111500,1166142979,1797,1797,1797,1797,72
20230816,111400,1166013595,1796,1798,1798,1796,241
20230816,111300,1165580434,1798,1798,1798,1798,1
20230816,111200,1165578636,1798,1798,1798,1798,3
20230816,111100,1165573242,1797,1797,1797,1797,850
20230816,111000,1164045792,1798,1801,1801,1798,1774
20230816,110900,1160854450,1801,1802,1802,1801,997
20230816,110800,1159057863,1799,1802,1802,1799,548
20230816,110700,1158071562,1802,1801,1802,1800,230
20230816,110600,1157657511,1801,1801,1801,1801,0
20230816,110500,1157657511,1801,1799,1801,1799,12486
20230816,110400,1135177167,1799,1799,1799,1799,94
20230816,110300,1135008061,1799,1800,1800,1799,616
20230816,110200,1133899871,1800,1799,1800,1799,307
20230816,110100,1133347272,1800,1798,1800,1798,119
20230816,110000,1133133197,1798,1799,1799,1797,4496
20230816,105900,1125045074,1799,1799,1799,1799,4
20230816,105800,1125037878,1799,1799,1799,1799,1
20230816,105700,1125036079,1795,1797,1799,1795,72
20230816,105600,1124906680,1796,1799,1799,1796,121
20230816,105500,1124689233,1799,1798,1799,1792,1523
20230816,105400,1121956755,1799,1799,1799,1799,288
20230816,105300,1121438643,1799,1799,1800,1799,39
20230816,105200,1121368447,1800,1800,1800,1800,291
20230816,105100,1120844647,1800,1801,1801,1800,436
20230816,105000,1120059842,1801,1801,1802,1801,2264
20230816,104900,1115982377,1801,1802,1802,1801,4
20230816,104800,1115975170,1801,1802,1802,1801,305
20230816,104700,1115425860,1802,1802,1802,1802,1749
20230816,104600,1112274162,1801,1801,1801,1801,1136
20230816,104500,1110228226,1801,1801,1801,1801,39
20230816,104400,1110157987,1802,1802,1802,1802,14
20230816,104300,1110132759,1802,1802,1802,1802,13
20230816,104200,1110109333,1801,1802,1802,1801,120
20230816,104100,1109893196,1801,1801,1802,1791,3564
20230816,104000,1103493058,1792,1801,1801,1792,1486
20230816,103900,1100826512,1802,1801,1802,1801,277
20230816,103800,1100327365,1802,1803,1803,1802,142
20230816,103700,1100071378,1803,1804,1804,1792,5706
20230816,103600,1089838188,1792,1803,1803,1792,1065
20230816,103500,1087925832,1805,1804,1805,1804,640
20230816,103400,1086770672,1805,1805,1805,1805,2
20230816,103300,1086767062,1806,1805,1806,1805,1043
20230816,103200,1084884038,1805,1799,1805,1799,8968
20230816,103100,1068731743,1799,1795,1799,1795,5838
20230816,103000,1058237061,1795,1793,1795,1792,374
20230816,102900,1057566141,1795,1797,1797,1792,360
20230816,102800,1056920891,1791,1791,1791,1791,0
20230816,102700,1056920891,1791,1791,1797,1791,3904
20230816,102600,1049927125,1797,1797,1797,1797,16
20230816,102500,1049898373,1797,1796,1797,1789,363
20230816,102400,1049247174,1789,1785,1789,1785,11168
20230816,102300,1029301818,1785,1788,1789,1785,256
20230816,102200,1028844337,1789,1789,1789,1789,1533
20230816,102100,1026101800,1789,1796,1796,1789,607
20230816,102000,1025015664,1789,1789,1797,1786,4627
20230816,101900,1016751037,1789,1790,1797,1789,11546
20230816,101800,996095208,1792,1790,1792,1789,117
20230816,101700,995885888,1791,1791,1791,1790,973
20230816,101600,994144147,1790,1792,1792,1790,3352
20230816,101500,988139843,1793,1797,1797,1793,2488
20230816,101400,983675157,1795,1795,1795,1795,1021
20230816,101300,981842462,1795,1795,1797,1795,1507
20230816,101200,979137395,1795,1797,1797,1795,44
20230816,101100,979058401,1797,1796,1797,1796,228
20230816,101000,978648813,1796,1793,1797,1793,8142
20230816,100900,964049806,1792,1783,1800,1783,5454
20230816,100800,954277952,1780,1800,1802,1760,79061
20230816,100700,813261535,1800,1800,1800,1800,1
20230816,100600,813259735,1795,1795,1795,1793,14240
20230816,100500,787718665,1798,1798,1798,1798,1133
20230816,100400,785681531,1798,1799,1800,1798,3573
20230816,100300,779252663,1799,1798,1799,1798,1801
20230816,100200,776013123,1799,1799,1799,1799,44
20230816,100100,775933967,1799,1793,1799,1793,245
20230816,100000,775494367,1792,1792,1792,1792,400
20230816,095900,774777567,1792,1792,1795,1792,1405
20230816,095800,772258307,1792,1800,1800,1792,9104
20230816,095700,755937805,1800,1800,1800,1800,1050
20230816,095600,754047805,1800,1800,1800,1800,2538
20230816,095500,749479405,1800,1800,1800,1793,571
20230816,095400,748452655,1792,1799,1800,1792,2007
20230816,095300,744848868,1800,1800,1801,1792,3471
20230816,095200,738611762,1800,1800,1800,1792,859
20230816,095100,737065722,1792,1791,1800,1791,130
20230816,095000,736831967,1801,1799,1801,1791,221
20230816,094900,736434012,1792,1788,1792,1788,3002
20230816,094800,731057450,1788,1788,1788,1785,15454
20230816,094700,703446979,1788,1788,1788,1788,937
20230816,094600,701771623,1788,1787,1788,1785,4524
20230816,094500,693687529,1787,1785,1787,1784,1537
20230816,094400,690943975,1788,1788,1788,1783,10436
20230816,094300,672312756,1787,1790,1790,1787,13790
20230816,094200,647643934,1791,1791,1791,1790,1514
20230816,094100,644933054,1790,1789,1792,1789,2419
20230816,094000,640605098,1795,1794,1795,1789,22121
20230816,093900,600985537,1794,1801,1801,1794,7570
20230816,093800,587391267,1801,1800,1801,1800,1402
20230816,093700,584866790,1797,1800,1800,1797,104
20230816,093600,584679620,1797,1794,1797,1791,6613
20230816,093500,572819891,1793,1794,1794,1793,697
20230816,093400,571570130,1794,1793,1794,1793,2747
20230816,093300,566644750,1791,1789,1793,1789,8507
20230816,093200,551405892,1789,1794,1794,1789,22820
20230816,093100,510539425,1794,1795,1796,1794,5664
20230816,093000,500375458,1795,1799,1800,1795,8533
20230816,092900,485030893,1800,1801,1801,1798,7635
20230816,092800,471291503,1801,1800,1801,1800,4957
20230816,092700,462367031,1800,1802,1802,1800,26069
20230816,092600,415435422,1802,1807,1807,1801,2663
20230816,092500,410634362,1806,1807,1810,1806,767
20230816,092400,409248951,1801,1801,1801,1800,8357
20230816,092300,394200735,1801,1807,1807,1801,10314
20230816,092200,375620698,1810,1811,1811,1805,962
20230816,092100,373882646,1811,1812,1812,1802,13490
20230816,092000,349521076,1812,1812,1812,1810,447
20230816,091900,348711647,1812,1812,1812,1807,1888
20230816,091800,345299682,1807,1806,1812,1806,16910
20230816,091700,314698319,1808,1813,1813,1805,16948
20230816,091600,284023503,1813,1812,1813,1812,4385
20230816,091500,276075370,1813,1812,1813,1812,839
20230816,091400,274554924,1811,1813,1813,1811,13762
20230816,091300,249631220,1811,1816,1816,1811,7648
20230816,091200,235769479,1816,1811,1817,1810,32834
20230816,091100,176317076,1811,1815,1815,1810,9637
20230816,091000,158854655,1814,1820,1820,1814,15132
20230816,090900,131370848,1818,1818,1821,1818,2435
20230816,090800,126941134,1818,1819,1820,1817,6298
20230816,090700,115490548,1820,1819,1820,1819,2490
20230816,090600,110959233,1818,1820,1820,1818,2311
20230816,090500,106756804,1820,1821,1822,1819,14812
20230816,090400,79793258,1821,1823,1824,1821,9430
20230816,090300,62607077,1823,1828,1828,1823,5852
20230816,090200,51924879,1830,1832,1838,1830,9931
20230816,090100,33743475,1838,1840,1840,1832,2679
20230816,090000,28819538,1840,1846,1846,1838,13679