stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192400,166337180,1497,1497,1497,1497,2258
20230802,192300,166337180,1497,1497,1497,1497,0
20230802,192200,166337180,1497,1497,1497,1497,0
20230802,192100,166337180,1497,1497,1497,1497,0
20230802,192000,166337180,1497,1497,1497,1497,0
20230802,191900,166337180,1497,1497,1497,1497,0
20230802,191800,166337180,1497,1497,1497,1497,0
20230802,191700,166337180,1497,1497,1497,1497,0
20230802,191600,166337180,1497,1497,1497,1497,0
20230802,191500,166337180,1497,1497,1497,1497,0
20230802,191400,166337180,1497,1497,1497,1497,0
20230802,191300,166337180,1497,1497,1497,1497,0
20230802,191200,166337180,1497,1497,1497,1497,0
20230802,191100,166337180,1497,1497,1497,1497,0
20230802,191000,166337180,1497,1497,1497,1497,0
20230802,190900,166337180,1497,1497,1497,1497,0
20230802,190800,166337180,1497,1497,1497,1497,0
20230802,190700,166337180,1497,1497,1497,1497,0
20230802,190600,166337180,1497,1497,1497,1497,0
20230802,190500,166337180,1497,1497,1497,1497,0
20230802,190400,166337180,1497,1497,1497,1497,0
20230802,190300,166337180,1497,1497,1497,1497,0
20230802,190200,166337180,1497,1497,1497,1497,0
20230802,190100,166337180,1497,1497,1497,1497,0
20230802,190000,166337180,1497,1497,1497,1497,0
20230802,185900,166337180,1497,1497,1497,1497,0
20230802,185800,166337180,1497,1497,1497,1497,0
20230802,185700,166337180,1497,1497,1497,1497,0
20230802,185600,166337180,1497,1497,1497,1497,0
20230802,185500,166337180,1497,1497,1497,1497,0
20230802,185400,166337180,1497,1497,1497,1497,2258
20230802,185300,166337180,1497,1497,1497,1497,0
20230802,185200,166337180,1497,1497,1497,1497,0
20230802,185100,166337180,1497,1497,1497,1497,0
20230802,185000,166337180,1497,1497,1497,1497,0
20230802,184900,166337180,1497,1497,1497,1497,0
20230802,184800,166337180,1497,1497,1497,1497,0
20230802,184700,166337180,1497,1497,1497,1497,0
20230802,184600,166337180,1497,1497,1497,1497,0
20230802,184500,166337180,1497,1497,1497,1497,0
20230802,184400,166337180,1497,1497,1497,1497,0
20230802,184300,166337180,1497,1497,1497,1497,0
20230802,184200,166337180,1497,1497,1497,1497,0
20230802,184100,166337180,1497,1497,1497,1497,0
20230802,184000,166337180,1497,1497,1497,1497,0
20230802,183900,166337180,1497,1497,1497,1497,0
20230802,183800,166337180,1497,1497,1497,1497,0
20230802,183700,166337180,1497,1497,1497,1497,0
20230802,183600,166337180,1497,1497,1497,1497,0
20230802,183500,166337180,1497,1497,1497,1497,0
20230802,183400,166337180,1497,1497,1497,1497,0
20230802,183300,166337180,1497,1497,1497,1497,0
20230802,183200,166337180,1497,1497,1497,1497,0
20230802,183100,166337180,1497,1497,1497,1497,0
20230802,183000,166337180,1497,1497,1497,1497,0
20230802,182900,166337180,1497,1497,1497,1497,0
20230802,182800,166337180,1497,1497,1497,1497,0
20230802,182700,166337180,1497,1497,1497,1497,0
20230802,182600,166337180,1497,1497,1497,1497,0
20230802,182500,166337180,1497,1497,1497,1497,0
20230802,182400,166337180,1497,1497,1497,1497,2258
20230802,182300,166337180,1497,1497,1497,1497,0
20230802,182200,166337180,1497,1497,1497,1497,0
20230802,182100,166337180,1497,1497,1497,1497,0
20230802,182000,166337180,1497,1497,1497,1497,0
20230802,181900,166337180,1497,1497,1497,1497,0
20230802,181800,166337180,1497,1497,1497,1497,0
20230802,181700,166337180,1497,1497,1497,1497,0
20230802,181600,166337180,1497,1497,1497,1497,0
20230802,181500,166337180,1497,1497,1497,1497,0
20230802,181400,166337180,1497,1497,1497,1497,0
20230802,181300,166337180,1497,1497,1497,1497,0
20230802,181200,166337180,1497,1497,1497,1497,0
20230802,181100,166337180,1497,1497,1497,1497,0
20230802,181000,166337180,1497,1497,1497,1497,0
20230802,180900,166337180,1497,1497,1497,1497,0
20230802,180800,166337180,1497,1497,1497,1497,0
20230802,180700,166337180,1497,1497,1497,1497,0
20230802,180600,166337180,1497,1497,1497,1497,0
20230802,180500,166337180,1497,1497,1497,1497,0
20230802,180400,166337180,1497,1497,1497,1497,0
20230802,180300,166337180,1497,1497,1497,1497,0
20230802,180200,166337180,1497,1497,1497,1497,0
20230802,180100,166337180,1497,1497,1497,1497,0
20230802,180000,166337180,1497,1497,1497,1497,0
20230802,175900,166337180,1497,1497,1497,1497,0
20230802,175800,166337180,1497,1497,1497,1497,0
20230802,175700,166337180,1497,1497,1497,1497,0
20230802,175600,166337180,1497,1497,1497,1497,0
20230802,175500,166337180,1497,1497,1497,1497,0
20230802,175400,166337180,1497,1497,1497,1497,2258
20230802,175300,166337180,1497,1497,1497,1497,0
20230802,175200,166337180,1497,1497,1497,1497,0
20230802,175100,166337180,1497,1497,1497,1497,0
20230802,175000,166337180,1497,1497,1497,1497,0
20230802,174900,166337180,1497,1497,1497,1497,0
20230802,174800,166337180,1497,1497,1497,1497,0
20230802,174700,166337180,1497,1497,1497,1497,0
20230802,174600,166337180,1497,1497,1497,1497,0
20230802,174500,166337180,1497,1497,1497,1497,0
20230802,174400,166337180,1497,1497,1497,1497,0
20230802,174300,166337180,1497,1497,1497,1497,0
20230802,174200,166337180,1497,1497,1497,1497,0
20230802,174100,166337180,1497,1497,1497,1497,0
20230802,174000,166337180,1497,1497,1497,1497,0
20230802,173900,166337180,1497,1497,1497,1497,0
20230802,173800,166337180,1497,1497,1497,1497,0
20230802,173700,166337180,1497,1497,1497,1497,0
20230802,173600,166337180,1497,1497,1497,1497,0
20230802,173500,166337180,1497,1497,1497,1497,0
20230802,173400,166337180,1497,1497,1497,1497,0
20230802,173300,166337180,1497,1497,1497,1497,0
20230802,173200,166337180,1497,1497,1497,1497,0
20230802,173100,166337180,1497,1497,1497,1497,0
20230802,173000,166337180,1497,1497,1497,1497,0
20230802,172900,166337180,1497,1497,1497,1497,0
20230802,172800,166337180,1497,1497,1497,1497,0
20230802,172700,166337180,1497,1497,1497,1497,0
20230802,172600,166337180,1497,1497,1497,1497,0
20230802,172500,166337180,1497,1497,1497,1497,0
20230802,172400,166337180,1497,1497,1497,1497,2258
20230802,172300,166337180,1497,1497,1497,1497,0
20230802,172200,166337180,1497,1497,1497,1497,0
20230802,172100,166337180,1497,1497,1497,1497,0
20230802,172000,166337180,1497,1497,1497,1497,0
20230802,171900,166337180,1497,1497,1497,1497,0
20230802,171800,166337180,1497,1497,1497,1497,0
20230802,171700,166337180,1497,1497,1497,1497,0
20230802,171600,166337180,1497,1497,1497,1497,0
20230802,171500,166337180,1497,1497,1497,1497,0
20230802,171400,166337180,1497,1497,1497,1497,0
20230802,171300,166337180,1497,1497,1497,1497,0
20230802,171200,166337180,1497,1497,1497,1497,0
20230802,171100,166337180,1497,1497,1497,1497,0
20230802,171000,166337180,1497,1497,1497,1497,0
20230802,170900,166337180,1497,1497,1497,1497,0
20230802,170800,166337180,1497,1497,1497,1497,0
20230802,170700,166337180,1497,1497,1497,1497,0
20230802,170600,166337180,1497,1497,1497,1497,0
20230802,170500,166337180,1497,1497,1497,1497,0
20230802,170400,166337180,1497,1497,1497,1497,0
20230802,170300,166337180,1497,1497,1497,1497,0
20230802,170200,166337180,1497,1497,1497,1497,0
20230802,170100,166337180,1497,1497,1497,1497,0
20230802,170000,166337180,1497,1497,1497,1497,0
20230802,165900,166337180,1497,1497,1497,1497,0
20230802,165800,166337180,1497,1497,1497,1497,0
20230802,165700,166337180,1497,1497,1497,1497,0
20230802,165600,166337180,1497,1497,1497,1497,0
20230802,165500,166337180,1497,1497,1497,1497,0
20230802,165400,166337180,1497,1497,1497,1497,2258
20230802,165300,166337180,1497,1497,1497,1497,0
20230802,165200,166337180,1497,1497,1497,1497,0
20230802,165100,166337180,1497,1497,1497,1497,0
20230802,165000,166337180,1497,1497,1497,1497,0
20230802,164900,166337180,1497,1497,1497,1497,0
20230802,164800,166337180,1497,1497,1497,1497,0
20230802,164700,166337180,1497,1497,1497,1497,0
20230802,164600,166337180,1497,1497,1497,1497,0
20230802,164500,166337180,1497,1497,1497,1497,0
20230802,164400,166337180,1497,1497,1497,1497,0
20230802,164300,166337180,1497,1497,1497,1497,0
20230802,164200,166337180,1497,1497,1497,1497,0
20230802,164100,166337180,1497,1497,1497,1497,0
20230802,164000,166337180,1497,1497,1497,1497,0
20230802,163900,166337180,1497,1497,1497,1497,0
20230802,163800,166337180,1497,1497,1497,1497,0
20230802,163700,166337180,1497,1497,1497,1497,0
20230802,163600,166337180,1497,1497,1497,1497,0
20230802,163500,166337180,1497,1497,1497,1497,0
20230802,163400,166337180,1497,1497,1497,1497,0
20230802,163300,166337180,1497,1497,1497,1497,0
20230802,163200,166337180,1497,1497,1497,1497,0
20230802,163100,166337180,1497,1497,1497,1497,0
20230802,163000,166337180,1497,1497,1497,1497,0
20230802,162900,166337180,1497,1497,1497,1497,0
20230802,162800,166337180,1497,1497,1497,1497,0
20230802,162700,166337180,1497,1497,1497,1497,0
20230802,162600,166337180,1497,1497,1497,1497,0
20230802,162500,166337180,1497,1497,1497,1497,0
20230802,162400,166337180,1497,1497,1497,1497,2258
20230802,162300,166337180,1497,1497,1497,1497,0
20230802,162200,166337180,1497,1497,1497,1497,0
20230802,162100,166337180,1497,1497,1497,1497,0
20230802,162000,166337180,1497,1497,1497,1497,0
20230802,161900,166337180,1497,1497,1497,1497,0
20230802,161800,166337180,1497,1497,1497,1497,0
20230802,161700,166337180,1497,1497,1497,1497,0
20230802,161600,166337180,1497,1497,1497,1497,0
20230802,161500,166337180,1497,1497,1497,1497,0
20230802,161400,166337180,1497,1497,1497,1497,0
20230802,161300,166337180,1497,1497,1497,1497,0
20230802,161200,166337180,1497,1497,1497,1497,0
20230802,161100,166337180,1497,1497,1497,1497,0
20230802,161000,166337180,1497,1497,1497,1497,0
20230802,160900,166337180,1497,1497,1497,1497,0
20230802,160800,166337180,1497,1497,1497,1497,0
20230802,160700,166337180,1497,1497,1497,1497,0
20230802,160600,166337180,1497,1497,1497,1497,0
20230802,160500,166337180,1497,1497,1497,1497,0
20230802,160400,166337180,1497,1497,1497,1497,0
20230802,160300,166337180,1497,1497,1497,1497,0
20230802,160200,166337180,1497,1497,1497,1497,0
20230802,160100,166337180,1497,1497,1497,1497,0
20230802,160000,166337180,1497,1497,1497,1497,0
20230802,155900,166337180,1497,1497,1497,1497,0
20230802,155800,166337180,1497,1497,1497,1497,0
20230802,155700,166337180,1497,1497,1497,1497,0
20230802,155600,166337180,1497,1497,1497,1497,0
20230802,155500,166337180,1497,1497,1497,1497,0
20230802,155400,166337180,1497,1497,1497,1497,2258
20230802,155300,166337180,1497,1497,1497,1497,0
20230802,155200,166337180,1497,1497,1497,1497,0
20230802,155100,166337180,1497,1497,1497,1497,0
20230802,155000,166337180,1497,1497,1497,1497,0
20230802,154900,166337180,1497,1497,1497,1497,0
20230802,154800,166337180,1497,1497,1497,1497,0
20230802,154700,166337180,1497,1497,1497,1497,0
20230802,154600,166337180,1497,1497,1497,1497,0
20230802,154500,166337180,1497,1497,1497,1497,0
20230802,154400,166337180,1497,1497,1497,1497,0
20230802,154300,166337180,1497,1497,1497,1497,0
20230802,154200,166337180,1497,1497,1497,1497,0
20230802,154100,166337180,1497,1497,1497,1497,0
20230802,154000,166337180,1497,1497,1497,1497,0
20230802,153900,166337180,1497,1497,1497,1497,0
20230802,153800,166337180,1497,1497,1497,1497,0
20230802,153700,166337180,1497,1497,1497,1497,0
20230802,153600,166337180,1497,1497,1497,1497,0
20230802,153500,166337180,1497,1497,1497,1497,0
20230802,153400,166337180,1497,1497,1497,1497,0
20230802,153300,166337180,1497,1497,1497,1497,0
20230802,153200,166337180,1497,1497,1497,1497,0
20230802,153100,166337180,1497,1497,1497,1497,0
20230802,153000,166337180,1497,1497,1497,1497,2258
20230802,152900,162956954,1503,1503,1503,1503,0
20230802,152800,162956954,1503,1503,1503,1503,0
20230802,152700,162956954,1503,1503,1503,1503,0
20230802,152600,162956954,1503,1503,1503,1503,0
20230802,152500,162956954,1503,1503,1503,1503,0
20230802,152400,162956954,1503,1503,1503,1503,0
20230802,152300,162956954,1503,1503,1503,1503,0
20230802,152200,162956954,1503,1503,1503,1503,0
20230802,152100,162956954,1503,1503,1503,1503,0
20230802,152000,162956954,1503,1503,1503,1503,0
20230802,151900,162956954,1503,1501,1503,1501,41
20230802,151800,162895411,1503,1503,1503,1503,0
20230802,151700,162895411,1503,1500,1503,1500,2
20230802,151600,162892408,1500,1503,1503,1500,2
20230802,151500,162889405,1497,1500,1500,1497,375
20230802,151400,162327900,1503,1503,1503,1503,0
20230802,151300,162327900,1503,1503,1503,1503,1
20230802,151200,162326397,1500,1500,1500,1500,160
20230802,151100,162086397,1500,1500,1500,1500,12
20230802,151000,162068397,1504,1504,1504,1504,0
20230802,150900,162068397,1504,1504,1504,1504,0
20230802,150800,162068397,1504,1504,1504,1504,0
20230802,150700,162068397,1504,1497,1504,1496,267
20230802,150600,161668565,1504,1504,1504,1504,0
20230802,150500,161668565,1504,1504,1504,1504,0
20230802,150400,161668565,1504,1504,1504,1504,1
20230802,150300,161667061,1501,1501,1501,1501,3
20230802,150200,161662558,1504,1504,1504,1504,0
20230802,150100,161662558,1504,1504,1504,1504,331
20230802,150000,161164734,1504,1504,1504,1504,15
20230802,145900,161142174,1504,1504,1504,1504,0
20230802,145800,161142174,1504,1504,1504,1504,0
20230802,145700,161142174,1504,1504,1504,1504,0
20230802,145600,161142174,1504,1504,1504,1504,2
20230802,145500,161139166,1504,1504,1504,1504,0
20230802,145400,161139166,1504,1504,1504,1504,0
20230802,145300,161139166,1504,1504,1504,1504,1
20230802,145200,161137662,1495,1495,1495,1495,50
20230802,145100,161062912,1495,1495,1495,1495,10
20230802,145000,161047962,1504,1504,1504,1504,0
20230802,144900,161047962,1504,1504,1504,1504,0
20230802,144800,161047962,1504,1500,1504,1500,101
20230802,144700,160896458,1504,1504,1504,1504,0
20230802,144600,160896458,1504,1504,1504,1495,52
20230802,144500,160818691,1496,1496,1496,1496,1
20230802,144400,160817195,1504,1504,1504,1504,0
20230802,144300,160817195,1504,1504,1504,1504,0
20230802,144200,160817195,1504,1504,1504,1504,0
20230802,144100,160817195,1504,1504,1504,1504,1
20230802,144000,160815691,1496,1505,1505,1496,201
20230802,143900,160514986,1504,1505,1505,1504,2
20230802,143800,160511977,1493,1500,1500,1493,5000
20230802,143700,153035231,1501,1501,1501,1501,224
20230802,143600,152699007,1506,1506,1506,1506,150
20230802,143500,152473107,1506,1506,1506,1506,0
20230802,143400,152473107,1506,1506,1506,1506,0
20230802,143300,152473107,1506,1506,1506,1506,0
20230802,143200,152473107,1506,1506,1506,1506,30
20230802,143100,152427927,1506,1506,1506,1506,0
20230802,143000,152427927,1506,1506,1506,1506,5
20230802,142900,152420397,1506,1505,1506,1504,86
20230802,142800,152290886,1507,1505,1507,1505,80
20230802,142700,152170408,1505,1505,1505,1505,2
20230802,142600,152167398,1506,1506,1506,1506,0
20230802,142500,152167398,1506,1506,1506,1506,0
20230802,142400,152167398,1506,1506,1506,1506,0
20230802,142300,152167398,1506,1506,1506,1506,1
20230802,142200,152165892,1500,1500,1500,1500,1038
20230802,142100,150608892,1500,1499,1500,1499,20
20230802,142000,150578894,1499,1499,1500,1499,289
20230802,141900,150145682,1499,1499,1499,1499,223
20230802,141800,149811405,1499,1499,1499,1499,194
20230802,141700,149520599,1496,1496,1496,1496,0
20230802,141600,149520599,1496,1496,1496,1496,0
20230802,141500,149520599,1496,1496,1496,1496,66
20230802,141400,149421863,1499,1499,1499,1499,0
20230802,141300,149421863,1499,1499,1499,1499,50
20230802,141200,149346913,1499,1499,1499,1499,1
20230802,141100,149345414,1495,1495,1495,1495,1
20230802,141000,149343919,1495,1495,1495,1495,6
20230802,140900,149334949,1495,1495,1495,1495,593
20230802,140800,148448414,1495,1496,1496,1495,600
20230802,140700,147551225,1497,1497,1497,1497,4
20230802,140600,147545237,1497,1497,1497,1497,2
20230802,140500,147542243,1499,1499,1499,1499,0
20230802,140400,147542243,1499,1499,1499,1499,0
20230802,140300,147542243,1499,1499,1499,1499,1
20230802,140200,147540744,1497,1499,1499,1497,3
20230802,140100,147536251,1497,1497,1497,1497,0
20230802,140000,147536251,1497,1497,1497,1497,0
20230802,135900,147536251,1497,1497,1497,1497,0
20230802,135800,147536251,1497,1497,1497,1497,0
20230802,135700,147536251,1497,1497,1497,1497,3
20230802,135600,147531760,1498,1499,1499,1498,415
20230802,135500,146909688,1499,1499,1499,1499,249
20230802,135400,146536437,1499,1499,1499,1499,51
20230802,135300,146459988,1495,1495,1495,1492,559
20230802,135200,145625741,1495,1495,1495,1495,0
20230802,135100,145625741,1495,1495,1495,1495,17
20230802,135000,145600326,1498,1499,1499,1498,2
20230802,134900,145597329,1493,1496,1499,1493,11484
20230802,134800,128426904,1496,1496,1496,1496,0
20230802,134700,128426904,1496,1496,1496,1496,741
20230802,134600,127318368,1497,1499,1499,1497,3750
20230802,134500,121702031,1499,1499,1499,1499,12
20230802,134400,121684043,1499,1499,1499,1499,18
20230802,134300,121657061,1500,1500,1500,1500,0
20230802,134200,121657061,1500,1500,1500,1500,0
20230802,134100,121657061,1500,1500,1500,1500,139
20230802,134000,121448561,1500,1500,1500,1500,49
20230802,133900,121375061,1500,1502,1502,1500,1297
20230802,133800,119428097,1502,1507,1507,1502,65
20230802,133700,119330462,1507,1507,1507,1507,0
20230802,133600,119330462,1507,1507,1507,1507,0
20230802,133500,119330462,1507,1507,1507,1507,0
20230802,133400,119330462,1507,1504,1507,1502,11
20230802,133300,119313910,1504,1506,1507,1504,4
20230802,133200,119307887,1507,1505,1507,1505,73
20230802,133100,119197936,1506,1506,1506,1506,2
20230802,133000,119194924,1507,1503,1507,1503,52
20230802,132900,119116564,1507,1507,1507,1507,20
20230802,132800,119086424,1505,1506,1506,1505,3
20230802,132700,119081907,1507,1503,1507,1503,3
20230802,132600,119077393,1499,1499,1499,1499,30
20230802,132500,119032423,1498,1498,1498,1498,0
20230802,132400,119032423,1498,1498,1498,1498,0
20230802,132300,119032423,1498,1498,1498,1498,0
20230802,132200,119032423,1498,1498,1498,1498,0
20230802,132100,119032423,1498,1502,1502,1498,3000
20230802,132000,114535098,1502,1502,1502,1502,0
20230802,131900,114535098,1502,1502,1502,1502,363
20230802,131800,113989872,1501,1501,1501,1501,334
20230802,131700,113488538,1501,1501,1501,1501,384
20230802,131600,112912154,1501,1501,1501,1501,338
20230802,131500,112404816,1502,1503,1503,1502,216
20230802,131400,112080305,1504,1504,1504,1504,3
20230802,131300,112075793,1504,1504,1504,1504,48
20230802,131200,112003601,1508,1508,1508,1508,0
20230802,131100,112003601,1508,1508,1508,1508,0
20230802,131000,112003601,1508,1508,1508,1508,0
20230802,130900,112003601,1508,1507,1508,1507,750
20230802,130800,110872701,1507,1507,1507,1507,5
20230802,130700,110865166,1508,1508,1508,1508,0
20230802,130600,110865166,1508,1508,1508,1508,0
20230802,130500,110865166,1508,1508,1508,1508,1
20230802,130400,110863658,1499,1499,1499,1499,0
20230802,130300,110863658,1499,1500,1500,1499,988
20230802,130200,109382644,1499,1499,1499,1499,0
20230802,130100,109382644,1499,1509,1509,1499,9172
20230802,130000,95610666,1509,1509,1509,1509,0
20230802,125900,95610666,1509,1509,1509,1509,0
20230802,125800,95610666,1509,1509,1509,1509,46
20230802,125700,95541252,1509,1509,1509,1509,20
20230802,125600,95511072,1509,1509,1509,1509,0
20230802,125500,95511072,1509,1509,1509,1509,0
20230802,125400,95511072,1509,1509,1509,1509,0
20230802,125300,95511072,1509,1509,1509,1509,0
20230802,125200,95511072,1509,1509,1509,1509,46
20230802,125100,95441658,1509,1510,1510,1509,120
20230802,125000,95260471,1510,1510,1510,1510,0
20230802,124900,95260471,1510,1510,1510,1510,0
20230802,124800,95260471,1510,1510,1510,1510,0
20230802,124700,95260471,1510,1510,1510,1510,0
20230802,124600,95260471,1510,1510,1510,1510,46
20230802,124500,95191011,1510,1510,1510,1510,20
20230802,124400,95160811,1512,1511,1512,1511,151
20230802,124300,94932501,1511,1511,1511,1511,0
20230802,124200,94932501,1511,1511,1511,1511,10
20230802,124100,94917391,1511,1511,1511,1511,1
20230802,124000,94915880,1511,1512,1512,1511,312
20230802,123900,94444248,1512,1512,1512,1512,20
20230802,123800,94414008,1511,1511,1511,1511,0
20230802,123700,94414008,1511,1511,1511,1511,0
20230802,123600,94414008,1511,1511,1511,1511,0
20230802,123500,94414008,1511,1511,1511,1511,50
20230802,123400,94338458,1512,1512,1512,1512,0
20230802,123300,94338458,1512,1512,1512,1512,0
20230802,123200,94338458,1512,1512,1512,1512,0
20230802,123100,94338458,1512,1512,1512,1512,0
20230802,123000,94338458,1512,1512,1512,1512,0
20230802,122900,94338458,1512,1512,1512,1512,0
20230802,122800,94338458,1512,1512,1512,1512,11
20230802,122700,94321826,1505,1505,1505,1505,0
20230802,122600,94321826,1505,1505,1505,1505,0
20230802,122500,94321826,1505,1505,1505,1505,0
20230802,122400,94321826,1505,1505,1505,1505,0
20230802,122300,94321826,1505,1505,1505,1505,10
20230802,122200,94306776,1506,1506,1506,1506,63
20230802,122100,94211898,1506,1505,1506,1504,180
20230802,122000,93940956,1505,1505,1505,1505,106
20230802,121900,93781426,1504,1508,1508,1501,2913
20230802,121800,89402557,1511,1511,1511,1511,4
20230802,121700,89396513,1510,1510,1510,1510,0
20230802,121600,89396513,1510,1511,1511,1510,3096
20230802,121500,84719662,1515,1515,1515,1515,2
20230802,121400,84716632,1515,1516,1516,1512,2065
20230802,121300,81593766,1513,1513,1513,1513,30
20230802,121200,81548376,1516,1516,1516,1516,0
20230802,121100,81548376,1516,1516,1516,1516,0
20230802,121000,81548376,1516,1516,1516,1516,480
20230802,120900,80820696,1516,1516,1516,1514,645
20230802,120800,79843933,1516,1516,1516,1516,0
20230802,120700,79843933,1516,1516,1516,1516,0
20230802,120600,79843933,1516,1516,1516,1516,0
20230802,120500,79843933,1516,1516,1516,1516,0
20230802,120400,79843933,1516,1516,1516,1516,372
20230802,120300,79279981,1516,1514,1516,1514,1000
20230802,120200,77764019,1514,1514,1514,1514,0
20230802,120100,77764019,1514,1514,1514,1514,0
20230802,120000,77764019,1514,1514,1514,1514,10
20230802,115900,77748879,1514,1514,1514,1514,0
20230802,115800,77748879,1514,1514,1514,1514,95
20230802,115700,77605049,1516,1516,1516,1516,0
20230802,115600,77605049,1516,1516,1516,1516,0
20230802,115500,77605049,1516,1516,1516,1516,1
20230802,115400,77603533,1513,1513,1513,1513,0
20230802,115300,77603533,1513,1513,1513,1513,200
20230802,115200,77300933,1512,1512,1512,1512,0
20230802,115100,77300933,1512,1512,1512,1512,0
20230802,115000,77300933,1512,1512,1512,1512,100
20230802,114900,77149733,1516,1516,1516,1516,0
20230802,114800,77149733,1516,1516,1516,1516,1
20230802,114700,77148217,1511,1511,1511,1511,9
20230802,114600,77134618,1517,1517,1517,1517,0
20230802,114500,77134618,1517,1517,1517,1517,140
20230802,114400,76922238,1517,1517,1517,1517,120
20230802,114300,76740198,1518,1518,1518,1518,0
20230802,114200,76740198,1518,1518,1518,1518,0
20230802,114100,76740198,1518,1518,1518,1518,0
20230802,114000,76740198,1518,1518,1518,1518,0
20230802,113900,76740198,1518,1513,1518,1513,12
20230802,113800,76722032,1518,1512,1518,1512,219
20230802,113700,76390890,1512,1515,1518,1512,819
20230802,113600,75151113,1520,1518,1520,1515,53
20230802,113500,75070734,1519,1521,1521,1519,504
20230802,113400,74304157,1520,1521,1522,1520,10
20230802,113300,74288950,1521,1520,1521,1520,5
20230802,113200,74281348,1524,1516,1524,1516,95
20230802,113100,74137048,1516,1516,1516,1515,731
20230802,113000,73029563,1516,1516,1516,1516,8
20230802,112900,73017435,1515,1515,1515,1515,237
20230802,112800,72658380,1515,1519,1519,1515,887
20230802,112700,71313015,1520,1519,1520,1518,103
20230802,112600,71156549,1519,1520,1520,1519,337
20230802,112500,70644540,1520,1522,1522,1520,546
20230802,112400,69814069,1523,1523,1523,1523,99
20230802,112300,69663292,1523,1523,1523,1523,27
20230802,112200,69622171,1523,1526,1526,1523,192
20230802,112100,69329562,1525,1525,1525,1525,10
20230802,112000,69314312,1525,1529,1529,1525,5
20230802,111900,69306679,1530,1528,1530,1528,2
20230802,111800,69303621,1529,1529,1529,1529,0
20230802,111700,69303621,1529,1529,1529,1529,20
20230802,111600,69273041,1530,1530,1530,1530,0
20230802,111500,69273041,1530,1530,1530,1530,62
20230802,111400,69178181,1530,1530,1530,1530,0
20230802,111300,69178181,1530,1530,1530,1530,0
20230802,111200,69178181,1530,1530,1530,1530,0
20230802,111100,69178181,1530,1530,1530,1530,2
20230802,111000,69175121,1531,1531,1531,1531,0
20230802,110900,69175121,1531,1531,1531,1531,0
20230802,110800,69175121,1531,1533,1533,1531,168
20230802,110700,68917665,1533,1527,1533,1525,386
20230802,110600,68327622,1525,1525,1525,1525,0
20230802,110500,68327622,1525,1525,1525,1525,20
20230802,110400,68297122,1522,1526,1526,1522,4
20230802,110300,68291022,1522,1521,1522,1521,133
20230802,110200,68088640,1521,1521,1521,1521,372
20230802,110100,67522828,1521,1521,1521,1521,100
20230802,110000,67370728,1520,1519,1520,1519,100
20230802,105900,67218729,1520,1520,1520,1519,58
20230802,105800,67130595,1520,1521,1521,1520,511
20230802,105700,66353767,1521,1522,1522,1521,208
20230802,105600,66037209,1522,1529,1529,1521,296
20230802,105500,65586312,1523,1523,1523,1523,19
20230802,105400,65557375,1523,1524,1524,1523,402
20230802,105300,64944745,1529,1529,1529,1529,134
20230802,105200,64739859,1522,1528,1528,1522,5922
20230802,105100,55717051,1530,1530,1530,1530,82
20230802,105000,55591591,1530,1530,1530,1530,112
20230802,104900,55420231,1530,1530,1530,1530,0
20230802,104800,55420231,1530,1530,1530,1530,165
20230802,104700,55167781,1530,1530,1530,1530,0
20230802,104600,55167781,1530,1530,1530,1530,0
20230802,104500,55167781,1530,1530,1530,1530,2
20230802,104400,55164721,1530,1530,1530,1530,0
20230802,104300,55164721,1530,1530,1530,1530,0
20230802,104200,55164721,1530,1530,1530,1530,1
20230802,104100,55163191,1527,1526,1527,1525,578
20230802,104000,54281682,1527,1527,1527,1527,84
20230802,103900,54153414,1526,1526,1526,1526,1334
20230802,103800,52117730,1526,1526,1526,1526,0
20230802,103700,52117730,1526,1526,1526,1526,724
20230802,103600,51012906,1527,1527,1527,1527,486
20230802,103500,50270784,1529,1529,1529,1529,221
20230802,103400,49932875,1529,1529,1529,1529,0
20230802,103300,49932875,1529,1528,1529,1528,954
20230802,103200,48475093,1529,1529,1529,1529,362
20230802,103100,47921595,1529,1529,1529,1529,0
20230802,103000,47921595,1529,1529,1529,1529,562
20230802,102900,47062297,1530,1530,1530,1530,61
20230802,102800,46968967,1530,1530,1530,1530,1059
20230802,102700,45348697,1529,1529,1529,1529,439
20230802,102600,44677466,1529,1529,1529,1529,109
20230802,102500,44510805,1529,1529,1529,1529,1861
20230802,102400,41665336,1529,1530,1530,1529,285
20230802,102300,41229392,1530,1531,1531,1530,323
20230802,102200,40735019,1532,1532,1532,1532,201
20230802,102100,40427087,1533,1533,1533,1533,0
20230802,102000,40427087,1533,1533,1533,1533,0
20230802,101900,40427087,1533,1533,1533,1533,74
20230802,101800,40313645,1533,1534,1534,1533,439
20230802,101700,39640657,1535,1535,1535,1535,461
20230802,101600,38933022,1535,1535,1535,1535,1
20230802,101500,38931487,1536,1536,1536,1536,14
20230802,101400,38909983,1536,1536,1536,1536,1303
20230802,101300,36908575,1535,1535,1535,1535,0
20230802,101200,36908575,1535,1535,1535,1535,167
20230802,101100,36652230,1536,1536,1536,1536,1
20230802,101000,36650694,1535,1535,1535,1535,0
20230802,100900,36650694,1535,1535,1535,1535,0
20230802,100800,36650694,1535,1535,1535,1535,600
20230802,100700,35729694,1536,1536,1536,1536,0
20230802,100600,35729694,1536,1536,1536,1536,10
20230802,100500,35714334,1536,1536,1536,1536,0
20230802,100400,35714334,1536,1535,1536,1535,650
20230802,100300,34716034,1536,1536,1536,1536,0
20230802,100200,34716034,1536,1536,1536,1536,5
20230802,100100,34708354,1536,1536,1536,1536,6
20230802,100000,34699138,1536,1536,1536,1536,0
20230802,095900,34699138,1536,1536,1536,1536,0
20230802,095800,34699138,1536,1536,1536,1536,1
20230802,095700,34697602,1531,1531,1531,1531,0
20230802,095600,34697602,1531,1531,1531,1531,1000
20230802,095500,33166602,1536,1536,1536,1536,0
20230802,095400,33166602,1536,1536,1536,1536,3
20230802,095300,33161994,1532,1532,1532,1532,0
20230802,095200,33161994,1532,1532,1532,1532,53
20230802,095100,33080798,1532,1532,1532,1532,520
20230802,095000,32284158,1532,1532,1532,1532,0
20230802,094900,32284158,1532,1532,1532,1532,0
20230802,094800,32284158,1532,1532,1532,1532,0
20230802,094700,32284158,1532,1532,1532,1532,0
20230802,094600,32284158,1532,1532,1532,1531,1571
20230802,094500,29878111,1536,1536,1536,1536,0
20230802,094400,29878111,1536,1536,1536,1536,2
20230802,094300,29875039,1537,1537,1537,1537,100
20230802,094200,29721339,1537,1537,1537,1537,0
20230802,094100,29721339,1537,1530,1537,1529,711
20230802,094000,28633612,1531,1531,1531,1531,43
20230802,093900,28567779,1538,1538,1538,1538,0
20230802,093800,28567779,1538,1535,1538,1532,984
20230802,093700,27059064,1538,1538,1538,1538,7
20230802,093600,27048298,1538,1537,1538,1537,2000
20230802,093500,23972579,1538,1534,1538,1534,19
20230802,093400,23943425,1534,1535,1540,1534,483
20230802,093300,23201803,1541,1541,1541,1541,1
20230802,093200,23200262,1541,1541,1541,1541,2
20230802,093100,23197180,1533,1534,1534,1533,165
20230802,093000,22944074,1542,1542,1542,1542,0
20230802,092900,22944074,1542,1536,1542,1536,84
20230802,092800,22815044,1536,1536,1536,1536,371
20230802,092700,22245188,1536,1536,1536,1536,0
20230802,092600,22245188,1536,1535,1536,1534,800
20230802,092500,21017295,1536,1536,1536,1536,247
20230802,092400,20637903,1536,1536,1536,1536,13
20230802,092300,20617935,1536,1536,1536,1536,459
20230802,092200,19912911,1536,1536,1536,1536,95
20230802,092100,19766991,1536,1539,1539,1536,547
20230802,092000,18925319,1539,1539,1543,1539,478
20230802,091900,18189669,1543,1543,1543,1543,1
20230802,091800,18188126,1544,1544,1544,1544,0
20230802,091700,18188126,1544,1538,1544,1538,1541
20230802,091600,15813429,1538,1538,1538,1538,75
20230802,091500,15698079,1536,1536,1536,1536,8
20230802,091400,15685791,1538,1538,1538,1538,5
20230802,091300,15678101,1535,1535,1535,1535,93
20230802,091200,15535346,1535,1535,1535,1535,2539
20230802,091100,11637981,1535,1527,1535,1527,51
20230802,091000,11560096,1527,1528,1528,1527,583
20230802,090900,10669678,1535,1530,1535,1529,51
20230802,090800,10591692,1535,1535,1535,1535,11
20230802,090700,10574807,1536,1536,1536,1536,0
20230802,090600,10574807,1536,1536,1536,1536,0
20230802,090500,10574807,1536,1529,1536,1522,3739
20230802,090400,4869219,1527,1527,1527,1527,0
20230802,090300,4869219,1527,1531,1531,1526,505
20230802,090200,4098080,1538,1538,1538,1538,0
20230802,090100,4098080,1538,1538,1538,1538,376
20230802,090000,3519792,1540,1548,1548,1540,2274