stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203200,3270868498,1468,1468,1468,1468,37680
20230802,203100,3270868498,1468,1468,1468,1468,0
20230802,203000,3270868498,1468,1468,1468,1468,0
20230802,202900,3270868498,1468,1468,1468,1468,0
20230802,202800,3270868498,1468,1468,1468,1468,0
20230802,202700,3270868498,1468,1468,1468,1468,0
20230802,202600,3270868498,1468,1468,1468,1468,0
20230802,202500,3270868498,1468,1468,1468,1468,0
20230802,202400,3270868498,1468,1468,1468,1468,0
20230802,202300,3270868498,1468,1468,1468,1468,0
20230802,202200,3270868498,1468,1468,1468,1468,0
20230802,202100,3270868498,1468,1468,1468,1468,0
20230802,202000,3270868498,1468,1468,1468,1468,0
20230802,201900,3270868498,1468,1468,1468,1468,0
20230802,201800,3270868498,1468,1468,1468,1468,0
20230802,201700,3270868498,1468,1468,1468,1468,0
20230802,201600,3270868498,1468,1468,1468,1468,0
20230802,201500,3270868498,1468,1468,1468,1468,0
20230802,201400,3270868498,1468,1468,1468,1468,0
20230802,201300,3270868498,1468,1468,1468,1468,0
20230802,201200,3270868498,1468,1468,1468,1468,0
20230802,201100,3270868498,1468,1468,1468,1468,0
20230802,201000,3270868498,1468,1468,1468,1468,0
20230802,200900,3270868498,1468,1468,1468,1468,0
20230802,200800,3270868498,1468,1468,1468,1468,0
20230802,200700,3270868498,1468,1468,1468,1468,0
20230802,200600,3270868498,1468,1468,1468,1468,0
20230802,200500,3270868498,1468,1468,1468,1468,0
20230802,200400,3270868498,1468,1468,1468,1468,0
20230802,200300,3270868498,1468,1468,1468,1468,0
20230802,200200,3270868498,1468,1468,1468,1468,37680
20230802,200100,3270868498,1468,1468,1468,1468,0
20230802,200000,3270868498,1468,1468,1468,1468,0
20230802,195900,3270868498,1468,1468,1468,1468,0
20230802,195800,3270868498,1468,1468,1468,1468,0
20230802,195700,3270868498,1468,1468,1468,1468,0
20230802,195600,3270868498,1468,1468,1468,1468,0
20230802,195500,3270868498,1468,1468,1468,1468,0
20230802,195400,3270868498,1468,1468,1468,1468,0
20230802,195300,3270868498,1468,1468,1468,1468,0
20230802,195200,3270868498,1468,1468,1468,1468,0
20230802,195100,3270868498,1468,1468,1468,1468,0
20230802,195000,3270868498,1468,1468,1468,1468,0
20230802,194900,3270868498,1468,1468,1468,1468,0
20230802,194800,3270868498,1468,1468,1468,1468,0
20230802,194700,3270868498,1468,1468,1468,1468,0
20230802,194600,3270868498,1468,1468,1468,1468,0
20230802,194500,3270868498,1468,1468,1468,1468,0
20230802,194400,3270868498,1468,1468,1468,1468,0
20230802,194300,3270868498,1468,1468,1468,1468,0
20230802,194200,3270868498,1468,1468,1468,1468,0
20230802,194100,3270868498,1468,1468,1468,1468,0
20230802,194000,3270868498,1468,1468,1468,1468,0
20230802,193900,3270868498,1468,1468,1468,1468,0
20230802,193800,3270868498,1468,1468,1468,1468,0
20230802,193700,3270868498,1468,1468,1468,1468,0
20230802,193600,3270868498,1468,1468,1468,1468,0
20230802,193500,3270868498,1468,1468,1468,1468,0
20230802,193400,3270868498,1468,1468,1468,1468,0
20230802,193300,3270868498,1468,1468,1468,1468,0
20230802,193200,3270868498,1468,1468,1468,1468,37680
20230802,193100,3270868498,1468,1468,1468,1468,0
20230802,193000,3270868498,1468,1468,1468,1468,0
20230802,192900,3270868498,1468,1468,1468,1468,0
20230802,192800,3270868498,1468,1468,1468,1468,0
20230802,192700,3270868498,1468,1468,1468,1468,0
20230802,192600,3270868498,1468,1468,1468,1468,0
20230802,192500,3270868498,1468,1468,1468,1468,0
20230802,192400,3270868498,1468,1468,1468,1468,0
20230802,192300,3270868498,1468,1468,1468,1468,0
20230802,192200,3270868498,1468,1468,1468,1468,0
20230802,192100,3270868498,1468,1468,1468,1468,0
20230802,192000,3270868498,1468,1468,1468,1468,0
20230802,191900,3270868498,1468,1468,1468,1468,0
20230802,191800,3270868498,1468,1468,1468,1468,0
20230802,191700,3270868498,1468,1468,1468,1468,0
20230802,191600,3270868498,1468,1468,1468,1468,0
20230802,191500,3270868498,1468,1468,1468,1468,0
20230802,191400,3270868498,1468,1468,1468,1468,0
20230802,191300,3270868498,1468,1468,1468,1468,0
20230802,191200,3270868498,1468,1468,1468,1468,0
20230802,191100,3270868498,1468,1468,1468,1468,0
20230802,191000,3270868498,1468,1468,1468,1468,0
20230802,190900,3270868498,1468,1468,1468,1468,0
20230802,190800,3270868498,1468,1468,1468,1468,0
20230802,190700,3270868498,1468,1468,1468,1468,0
20230802,190600,3270868498,1468,1468,1468,1468,0
20230802,190500,3270868498,1468,1468,1468,1468,0
20230802,190400,3270868498,1468,1468,1468,1468,0
20230802,190300,3270868498,1468,1468,1468,1468,0
20230802,190200,3270868498,1468,1468,1468,1468,37680
20230802,190100,3270868498,1468,1468,1468,1468,0
20230802,190000,3270868498,1468,1468,1468,1468,0
20230802,185900,3270868498,1468,1468,1468,1468,0
20230802,185800,3270868498,1468,1468,1468,1468,0
20230802,185700,3270868498,1468,1468,1468,1468,0
20230802,185600,3270868498,1468,1468,1468,1468,0
20230802,185500,3270868498,1468,1468,1468,1468,0
20230802,185400,3270868498,1468,1468,1468,1468,0
20230802,185300,3270868498,1468,1468,1468,1468,0
20230802,185200,3270868498,1468,1468,1468,1468,0
20230802,185100,3270868498,1468,1468,1468,1468,0
20230802,185000,3270868498,1468,1468,1468,1468,0
20230802,184900,3270868498,1468,1468,1468,1468,0
20230802,184800,3270868498,1468,1468,1468,1468,0
20230802,184700,3270868498,1468,1468,1468,1468,0
20230802,184600,3270868498,1468,1468,1468,1468,0
20230802,184500,3270868498,1468,1468,1468,1468,0
20230802,184400,3270868498,1468,1468,1468,1468,0
20230802,184300,3270868498,1468,1468,1468,1468,0
20230802,184200,3270868498,1468,1468,1468,1468,0
20230802,184100,3270868498,1468,1468,1468,1468,0
20230802,184000,3270868498,1468,1468,1468,1468,0
20230802,183900,3270868498,1468,1468,1468,1468,0
20230802,183800,3270868498,1468,1468,1468,1468,0
20230802,183700,3270868498,1468,1468,1468,1468,0
20230802,183600,3270868498,1468,1468,1468,1468,0
20230802,183500,3270868498,1468,1468,1468,1468,0
20230802,183400,3270868498,1468,1468,1468,1468,0
20230802,183300,3270868498,1468,1468,1468,1468,0
20230802,183200,3270868498,1468,1468,1468,1468,37680
20230802,183100,3270868498,1468,1468,1468,1468,0
20230802,183000,3270868498,1468,1468,1468,1468,0
20230802,182900,3270868498,1468,1468,1468,1468,0
20230802,182800,3270868498,1468,1468,1468,1468,0
20230802,182700,3270868498,1468,1468,1468,1468,0
20230802,182600,3270868498,1468,1468,1468,1468,0
20230802,182500,3270868498,1468,1468,1468,1468,0
20230802,182400,3270868498,1468,1468,1468,1468,0
20230802,182300,3270868498,1468,1468,1468,1468,0
20230802,182200,3270868498,1468,1468,1468,1468,0
20230802,182100,3270868498,1468,1468,1468,1468,0
20230802,182000,3270868498,1468,1468,1468,1468,0
20230802,181900,3270868498,1468,1468,1468,1468,0
20230802,181800,3270868498,1468,1468,1468,1468,0
20230802,181700,3270868498,1468,1468,1468,1468,0
20230802,181600,3270868498,1468,1468,1468,1468,0
20230802,181500,3270868498,1468,1468,1468,1468,0
20230802,181400,3270868498,1468,1468,1468,1468,0
20230802,181300,3270868498,1468,1468,1468,1468,0
20230802,181200,3270868498,1468,1468,1468,1468,0
20230802,181100,3270868498,1468,1468,1468,1468,0
20230802,181000,3270868498,1468,1468,1468,1468,0
20230802,180900,3270868498,1468,1468,1468,1468,0
20230802,180800,3270868498,1468,1468,1468,1468,0
20230802,180700,3270868498,1468,1468,1468,1468,0
20230802,180600,3270868498,1468,1468,1468,1468,0
20230802,180500,3270868498,1468,1468,1468,1468,0
20230802,180400,3270868498,1468,1468,1468,1468,0
20230802,180300,3270868498,1468,1468,1468,1468,0
20230802,180200,3270868498,1468,1468,1468,1468,37680
20230802,180100,3270868498,1468,1468,1468,1468,0
20230802,180000,3270868498,1468,1468,1468,1468,0
20230802,175900,3270868498,1468,1468,1468,1468,0
20230802,175800,3270868498,1468,1468,1468,1468,0
20230802,175700,3270868498,1468,1468,1468,1468,0
20230802,175600,3270868498,1468,1468,1468,1468,0
20230802,175500,3270868498,1468,1468,1468,1468,0
20230802,175400,3270868498,1468,1468,1468,1468,0
20230802,175300,3270868498,1468,1468,1468,1468,0
20230802,175200,3270868498,1468,1468,1468,1468,0
20230802,175100,3270868498,1468,1468,1468,1468,0
20230802,175000,3270868498,1468,1468,1468,1468,0
20230802,174900,3270868498,1468,1468,1468,1468,0
20230802,174800,3270868498,1468,1468,1468,1468,0
20230802,174700,3270868498,1468,1468,1468,1468,0
20230802,174600,3270868498,1468,1468,1468,1468,0
20230802,174500,3270868498,1468,1468,1468,1468,0
20230802,174400,3270868498,1468,1468,1468,1468,0
20230802,174300,3270868498,1468,1468,1468,1468,0
20230802,174200,3270868498,1468,1468,1468,1468,0
20230802,174100,3270868498,1468,1468,1468,1468,0
20230802,174000,3270868498,1468,1468,1468,1468,0
20230802,173900,3270868498,1468,1468,1468,1468,0
20230802,173800,3270868498,1468,1468,1468,1468,0
20230802,173700,3270868498,1468,1468,1468,1468,0
20230802,173600,3270868498,1468,1468,1468,1468,0
20230802,173500,3270868498,1468,1468,1468,1468,0
20230802,173400,3270868498,1468,1468,1468,1468,0
20230802,173300,3270868498,1468,1468,1468,1468,0
20230802,173200,3270868498,1468,1468,1468,1468,37680
20230802,173100,3270868498,1468,1468,1468,1468,0
20230802,173000,3270868498,1468,1468,1468,1468,0
20230802,172900,3270868498,1468,1468,1468,1468,0
20230802,172800,3270868498,1468,1468,1468,1468,0
20230802,172700,3270868498,1468,1468,1468,1468,0
20230802,172600,3270868498,1468,1468,1468,1468,0
20230802,172500,3270868498,1468,1468,1468,1468,0
20230802,172400,3270868498,1468,1468,1468,1468,0
20230802,172300,3270868498,1468,1468,1468,1468,0
20230802,172200,3270868498,1468,1468,1468,1468,0
20230802,172100,3270868498,1468,1468,1468,1468,0
20230802,172000,3270868498,1468,1468,1468,1468,0
20230802,171900,3270868498,1468,1468,1468,1468,0
20230802,171800,3270868498,1468,1468,1468,1468,0
20230802,171700,3270868498,1468,1468,1468,1468,0
20230802,171600,3270868498,1468,1468,1468,1468,0
20230802,171500,3270868498,1468,1468,1468,1468,0
20230802,171400,3270868498,1468,1468,1468,1468,0
20230802,171300,3270868498,1468,1468,1468,1468,0
20230802,171200,3270868498,1468,1468,1468,1468,0
20230802,171100,3270868498,1468,1468,1468,1468,0
20230802,171000,3270868498,1468,1468,1468,1468,0
20230802,170900,3270868498,1468,1468,1468,1468,0
20230802,170800,3270868498,1468,1468,1468,1468,0
20230802,170700,3270868498,1468,1468,1468,1468,0
20230802,170600,3270868498,1468,1468,1468,1468,0
20230802,170500,3270868498,1468,1468,1468,1468,0
20230802,170400,3270868498,1468,1468,1468,1468,0
20230802,170300,3270868498,1468,1468,1468,1468,0
20230802,170200,3270868498,1468,1468,1468,1468,37680
20230802,170100,3270868498,1468,1468,1468,1468,0
20230802,170000,3270868498,1468,1468,1468,1468,0
20230802,165900,3270868498,1468,1468,1468,1468,0
20230802,165800,3270868498,1468,1468,1468,1468,0
20230802,165700,3270868498,1468,1468,1468,1468,0
20230802,165600,3270868498,1468,1468,1468,1468,0
20230802,165500,3270868498,1468,1468,1468,1468,0
20230802,165400,3270868498,1468,1468,1468,1468,0
20230802,165300,3270868498,1468,1468,1468,1468,0
20230802,165200,3270868498,1468,1468,1468,1468,0
20230802,165100,3270868498,1468,1468,1468,1468,0
20230802,165000,3270868498,1468,1468,1468,1468,0
20230802,164900,3270868498,1468,1468,1468,1468,0
20230802,164800,3270868498,1468,1468,1468,1468,0
20230802,164700,3270868498,1468,1468,1468,1468,0
20230802,164600,3270868498,1468,1468,1468,1468,0
20230802,164500,3270868498,1468,1468,1468,1468,0
20230802,164400,3270868498,1468,1468,1468,1468,0
20230802,164300,3270868498,1468,1468,1468,1468,0
20230802,164200,3270868498,1468,1468,1468,1468,0
20230802,164100,3270868498,1468,1468,1468,1468,0
20230802,164000,3270868498,1468,1468,1468,1468,0
20230802,163900,3270868498,1468,1468,1468,1468,0
20230802,163800,3270868498,1468,1468,1468,1468,0
20230802,163700,3270868498,1468,1468,1468,1468,0
20230802,163600,3270868498,1468,1468,1468,1468,0
20230802,163500,3270868498,1468,1468,1468,1468,0
20230802,163400,3270868498,1468,1468,1468,1468,0
20230802,163300,3270868498,1468,1468,1468,1468,0
20230802,163200,3270868498,1468,1468,1468,1468,37680
20230802,163100,3270868498,1468,1468,1468,1468,0
20230802,163000,3270868498,1468,1468,1468,1468,0
20230802,162900,3270868498,1468,1468,1468,1468,0
20230802,162800,3270868498,1468,1468,1468,1468,0
20230802,162700,3270868498,1468,1468,1468,1468,0
20230802,162600,3270868498,1468,1468,1468,1468,0
20230802,162500,3270868498,1468,1468,1468,1468,0
20230802,162400,3270868498,1468,1468,1468,1468,0
20230802,162300,3270868498,1468,1468,1468,1468,0
20230802,162200,3270868498,1468,1468,1468,1468,0
20230802,162100,3270868498,1468,1468,1468,1468,0
20230802,162000,3270868498,1468,1468,1468,1468,0
20230802,161900,3270868498,1468,1468,1468,1468,0
20230802,161800,3270868498,1468,1468,1468,1468,0
20230802,161700,3270868498,1468,1468,1468,1468,0
20230802,161600,3270868498,1468,1468,1468,1468,0
20230802,161500,3270868498,1468,1468,1468,1468,0
20230802,161400,3270868498,1468,1468,1468,1468,0
20230802,161300,3270868498,1468,1468,1468,1468,0
20230802,161200,3270868498,1468,1468,1468,1468,0
20230802,161100,3270868498,1468,1468,1468,1468,0
20230802,161000,3270868498,1468,1468,1468,1468,0
20230802,160900,3270868498,1468,1468,1468,1468,0
20230802,160800,3270868498,1468,1468,1468,1468,0
20230802,160700,3270868498,1468,1468,1468,1468,0
20230802,160600,3270868498,1468,1468,1468,1468,0
20230802,160500,3270868498,1468,1468,1468,1468,0
20230802,160400,3270868498,1468,1468,1468,1468,0
20230802,160300,3270868498,1468,1468,1468,1468,0
20230802,160200,3270868498,1468,1468,1468,1468,37680
20230802,160100,3270868498,1468,1468,1468,1468,0
20230802,160000,3270868498,1468,1468,1468,1468,0
20230802,155900,3270868498,1468,1468,1468,1468,0
20230802,155800,3270868498,1468,1468,1468,1468,0
20230802,155700,3270868498,1468,1468,1468,1468,0
20230802,155600,3270868498,1468,1468,1468,1468,0
20230802,155500,3270868498,1468,1468,1468,1468,0
20230802,155400,3270868498,1468,1468,1468,1468,0
20230802,155300,3270868498,1468,1468,1468,1468,0
20230802,155200,3270868498,1468,1468,1468,1468,0
20230802,155100,3270868498,1468,1468,1468,1468,0
20230802,155000,3270868498,1468,1468,1468,1468,0
20230802,154900,3270868498,1468,1468,1468,1468,0
20230802,154800,3270868498,1468,1468,1468,1468,0
20230802,154700,3270868498,1468,1468,1468,1468,0
20230802,154600,3270868498,1468,1468,1468,1468,0
20230802,154500,3270868498,1468,1468,1468,1468,0
20230802,154400,3270868498,1468,1468,1468,1468,0
20230802,154300,3270868498,1468,1468,1468,1468,0
20230802,154200,3270868498,1468,1468,1468,1468,0
20230802,154100,3270868498,1468,1468,1468,1468,0
20230802,154000,3270868498,1468,1468,1468,1468,0
20230802,153900,3270868498,1468,1468,1468,1468,0
20230802,153800,3270868498,1468,1468,1468,1468,0
20230802,153700,3270868498,1468,1468,1468,1468,0
20230802,153600,3270868498,1468,1468,1468,1468,0
20230802,153500,3270868498,1468,1468,1468,1468,0
20230802,153400,3270868498,1468,1468,1468,1468,0
20230802,153300,3270868498,1468,1468,1468,1468,0
20230802,153200,3270868498,1468,1468,1468,1468,37680
20230802,153100,3270868498,1468,1468,1468,1468,0
20230802,153000,3270868498,1468,1468,1468,1468,37680
20230802,152900,3215554258,1477,1477,1477,1477,0
20230802,152800,3215554258,1477,1477,1477,1477,0
20230802,152700,3215554258,1477,1477,1477,1477,0
20230802,152600,3215554258,1477,1477,1477,1477,0
20230802,152500,3215554258,1477,1477,1477,1477,0
20230802,152400,3215554258,1477,1477,1477,1477,0
20230802,152300,3215554258,1477,1477,1477,1477,0
20230802,152200,3215554258,1477,1477,1477,1477,0
20230802,152100,3215554258,1477,1477,1477,1477,0
20230802,152000,3215554258,1477,1477,1477,1477,0
20230802,151900,3215554258,1477,1475,1477,1468,13073
20230802,151800,3196318018,1475,1475,1475,1473,8167
20230802,151700,3184281059,1473,1480,1480,1473,17327
20230802,151600,3158690929,1480,1482,1482,1480,5664
20230802,151500,3150304851,1482,1486,1486,1482,256
20230802,151400,3149925197,1481,1491,1491,1481,295
20230802,151300,3149487600,1483,1481,1483,1481,2006
20230802,151200,3146514110,1481,1479,1481,1479,3759
20230802,151100,3140950835,1479,1481,1481,1479,1446
20230802,151000,3138812007,1480,1481,1481,1480,3691
20230802,150900,3133348102,1480,1480,1480,1480,1
20230802,150800,3133346622,1480,1481,1481,1480,4427
20230802,150700,3126794511,1481,1481,1481,1481,2946
20230802,150600,3122431485,1481,1483,1483,1481,7969
20230802,150500,3110628168,1483,1483,1483,1483,1451
20230802,150400,3108476335,1483,1483,1483,1482,2777
20230802,150300,3104359815,1483,1482,1483,1482,413
20230802,150200,3103747492,1483,1483,1483,1482,2023
20230802,150100,3100748026,1482,1483,1483,1482,330
20230802,150000,3100258946,1483,1483,1483,1483,633
20230802,145900,3099320207,1482,1485,1485,1482,4789
20230802,145800,3092219672,1485,1486,1486,1484,4389
20230802,145700,3085705780,1486,1486,1486,1485,3565
20230802,145600,3080411202,1485,1486,1489,1485,9621
20230802,145500,3066106704,1487,1487,1488,1487,2586
20230802,145400,3062261320,1487,1487,1487,1487,900
20230802,145300,3060923020,1486,1486,1486,1486,996
20230802,145200,3059442964,1486,1486,1486,1486,700
20230802,145100,3058402764,1486,1486,1486,1486,998
20230802,145000,3056919736,1486,1486,1487,1486,3162
20230802,144900,3052219001,1486,1486,1487,1485,265
20230802,144800,3051825160,1486,1486,1486,1486,130
20230802,144700,3051631980,1486,1487,1487,1486,41
20230802,144600,3051571053,1486,1486,1486,1485,1477
20230802,144500,3049376614,1486,1487,1487,1486,833
20230802,144400,3048137954,1488,1492,1493,1488,11818
20230802,144300,3030520380,1492,1496,1496,1492,4916
20230802,144200,3023179754,1496,1496,1496,1496,935
20230802,144100,3021780994,1496,1496,1496,1496,6
20230802,144000,3021772018,1495,1495,1495,1495,137
20230802,143900,3021567203,1495,1494,1495,1494,15
20230802,143800,3021544792,1495,1497,1497,1495,3
20230802,143700,3021540304,1497,1496,1497,1496,2
20230802,143600,3021537311,1495,1496,1496,1495,52
20230802,143500,3021459570,1494,1497,1497,1494,826
20230802,143400,3020224307,1497,1497,1497,1497,71
20230802,143300,3020118020,1498,1497,1498,1497,13
20230802,143200,3020098558,1497,1497,1497,1496,491
20230802,143100,3019364020,1501,1501,1501,1501,0
20230802,143000,3019364020,1501,1495,1512,1495,2761
20230802,142900,3015224168,1494,1494,1494,1494,0
20230802,142800,3015224168,1494,1494,1494,1494,2
20230802,142700,3015221180,1494,1493,1494,1493,601
20230802,142600,3014323886,1493,1493,1493,1493,707
20230802,142500,3013268335,1493,1493,1493,1493,1
20230802,142400,3013266842,1492,1492,1493,1492,14
20230802,142300,3013245942,1492,1492,1492,1492,10
20230802,142200,3013231022,1492,1493,1493,1492,336
20230802,142100,3012729706,1492,1492,1492,1491,5
20230802,142000,3012722247,1491,1492,1492,1491,121
20230802,141900,3012541716,1492,1492,1492,1492,0
20230802,141800,3012541716,1492,1492,1492,1492,100
20230802,141700,3012392516,1492,1494,1494,1492,1163
20230802,141600,3010656203,1494,1494,1494,1494,20
20230802,141500,3010626323,1493,1495,1495,1493,2663
20230802,141400,3006647614,1495,1500,1501,1495,2005
20230802,141300,3003645117,1500,1501,1502,1500,231
20230802,141200,3003298411,1501,1500,1501,1500,363
20230802,141100,3002753848,1500,1502,1502,1500,283
20230802,141000,3002329082,1510,1498,1510,1497,1142
20230802,140900,3000618168,1498,1498,1499,1498,1230
20230802,140800,2998774628,1499,1501,1501,1499,3348
20230802,140700,2993753674,1501,1502,1502,1501,2854
20230802,140600,2989467057,1503,1505,1520,1502,7188
20230802,140500,2978639983,1505,1497,1505,1496,3613
20230802,140400,2973215841,1496,1496,1496,1495,2088
20230802,140300,2970092759,1496,1498,1498,1496,31
20230802,140200,2970046341,1498,1498,1498,1498,500
20230802,140100,2969297341,1498,1493,1498,1493,701
20230802,140000,2968249748,1493,1493,1493,1493,750
20230802,135900,2967129998,1493,1494,1494,1493,782
20230802,135800,2965962306,1494,1494,1494,1494,102
20230802,135700,2965809918,1494,1494,1494,1494,634
20230802,135600,2964862722,1497,1497,1497,1497,122
20230802,135500,2964680088,1497,1497,1498,1497,741
20230802,135400,2963570451,1498,1491,1498,1491,2985
20230802,135300,2959110106,1486,1482,1486,1482,1806
20230802,135200,2956427664,1481,1483,1483,1480,9889
20230802,135100,2941787246,1481,1481,1481,1481,0
20230802,135000,2941787246,1481,1481,1481,1481,501
20230802,134900,2941045265,1481,1484,1484,1481,5001
20230802,134800,2933638673,1484,1482,1484,1482,162
20230802,134700,2933398566,1482,1482,1482,1482,1784
20230802,134600,2930754678,1481,1481,1486,1481,4239
20230802,134500,2924462606,1481,1483,1483,1481,4889
20230802,134400,2917218611,1483,1483,1483,1483,0
20230802,134300,2917218611,1483,1484,1484,1483,2047
20230802,134200,2914182432,1485,1483,1485,1483,64
20230802,134100,2914087412,1485,1485,1485,1485,1000
20230802,134000,2912602412,1482,1482,1482,1482,0
20230802,133900,2912602412,1482,1483,1483,1482,1954
20230802,133800,2909706129,1483,1486,1486,1483,6936
20230802,133700,2899407375,1486,1486,1486,1486,13
20230802,133600,2899388057,1486,1486,1486,1486,264
20230802,133500,2898995753,1486,1486,1486,1486,106
20230802,133400,2898838237,1486,1492,1492,1486,1659
20230802,133300,2896369373,1492,1492,1492,1492,1215
20230802,133200,2894556593,1493,1493,1493,1493,1000
20230802,133100,2893063593,1492,1491,1492,1490,462
20230802,133000,2892374785,1496,1490,1498,1490,616
20230802,132900,2891455717,1490,1490,1490,1490,45
20230802,132800,2891388667,1488,1488,1488,1485,13052
20230802,132700,2871976321,1488,1487,1488,1487,386
20230802,132600,2871401983,1487,1487,1487,1487,21
20230802,132500,2871370756,1488,1485,1488,1483,1448
20230802,132400,2869221169,1483,1487,1487,1483,1060
20230802,132300,2867645189,1481,1490,1490,1481,7806
20230802,132200,2856046896,1489,1493,1493,1489,6559
20230802,132100,2846270391,1493,1497,1497,1491,13343
20230802,132000,2826332638,1497,1497,1497,1497,446
20230802,131900,2825664976,1497,1498,1498,1497,4785
20230802,131800,2818501331,1497,1498,1498,1497,1494
20230802,131700,2816264763,1498,1497,1501,1497,20
20230802,131600,2816234814,1497,1499,1499,1497,293
20230802,131500,2815796177,1500,1500,1500,1500,200
20230802,131400,2815496177,1500,1499,1500,1496,2432
20230802,131300,2811851511,1501,1501,1501,1501,1
20230802,131200,2811850010,1497,1498,1498,1497,1713
20230802,131100,2809284937,1498,1497,1501,1496,2536
20230802,131000,2805490512,1497,1499,1499,1497,278
20230802,130900,2805074232,1496,1496,1496,1496,0
20230802,130800,2805074232,1496,1496,1496,1496,0
20230802,130700,2805074232,1496,1497,1497,1496,354
20230802,130600,2804544647,1497,1496,1497,1496,860
20230802,130500,2803257242,1497,1497,1497,1497,811
20230802,130400,2802043175,1497,1497,1497,1497,1
20230802,130300,2802041678,1497,1499,1499,1497,3410
20230802,130200,2796936335,1500,1498,1504,1498,8
20230802,130100,2796924340,1498,1500,1500,1498,5341
20230802,130000,2788920414,1499,1499,1499,1499,0
20230802,125900,2788920414,1499,1505,1505,1499,2125
20230802,125800,2785722834,1504,1503,1504,1503,5530
20230802,125700,2777405724,1502,1503,1503,1500,1108
20230802,125600,2775743562,1500,1500,1500,1500,0
20230802,125500,2775743562,1500,1499,1500,1499,2655
20230802,125400,2771761961,1499,1501,1504,1499,16522
20230802,125300,2746992226,1500,1500,1500,1500,5098
20230802,125200,2739345226,1501,1501,1501,1501,8173
20230802,125100,2727077553,1502,1507,1507,1502,9702
20230802,125000,2712502898,1507,1508,1508,1506,4
20230802,124900,2712496870,1508,1508,1508,1508,1
20230802,124800,2712495362,1507,1504,1507,1504,5444
20230802,124700,2704294207,1504,1503,1504,1503,6
20230802,124600,2704285187,1504,1506,1506,1504,8923
20230802,124500,2690864791,1505,1504,1506,1503,16
20230802,124400,2690840705,1503,1504,1504,1503,8308
20230802,124300,2678349546,1506,1505,1506,1504,1561
20230802,124200,2676000250,1505,1505,1505,1505,783
20230802,124100,2674821835,1505,1506,1506,1504,5207
20230802,124000,2666990356,1505,1507,1507,1505,53
20230802,123900,2666910491,1507,1507,1507,1507,294
20230802,123800,2666467433,1507,1504,1507,1503,1792
20230802,123700,2663772437,1503,1503,1503,1503,0
20230802,123600,2663772437,1503,1505,1505,1503,492
20230802,123500,2663032686,1506,1503,1506,1502,1193
20230802,123400,2661236412,1503,1503,1503,1503,1455
20230802,123300,2659049547,1504,1504,1504,1504,0
20230802,123200,2659049547,1504,1504,1504,1503,4131
20230802,123100,2652840637,1505,1505,1505,1505,265
20230802,123000,2652441812,1506,1505,1510,1505,1101
20230802,122900,2650784702,1504,1508,1508,1502,30764
20230802,122800,2604507836,1507,1507,1507,1507,0
20230802,122700,2604507836,1507,1511,1511,1507,2
20230802,122600,2604504818,1507,1509,1509,1507,1782
20230802,122500,2601818385,1508,1508,1508,1508,0
20230802,122400,2601818385,1508,1508,1508,1508,154
20230802,122300,2601586153,1511,1511,1511,1511,1
20230802,122200,2601584642,1508,1508,1508,1508,700
20230802,122100,2600529042,1507,1507,1507,1507,0
20230802,122000,2600529042,1507,1510,1510,1507,11015
20230802,121900,2583914666,1510,1510,1510,1510,1763
20230802,121800,2581252536,1510,1512,1512,1510,2101
20230802,121700,2578078776,1512,1512,1512,1512,0
20230802,121600,2578078776,1512,1512,1512,1512,33
20230802,121500,2578028880,1512,1512,1512,1512,1
20230802,121400,2578027368,1512,1512,1512,1512,640
20230802,121300,2577059688,1515,1515,1515,1515,5
20230802,121200,2577052113,1511,1511,1511,1511,4
20230802,121100,2577046069,1510,1510,1510,1510,0
20230802,121000,2577046069,1510,1510,1510,1510,1813
20230802,120900,2574308439,1510,1510,1510,1509,1018
20230802,120800,2572771554,1510,1512,1512,1510,244
20230802,120700,2572403012,1512,1512,1512,1512,92
20230802,120600,2572263908,1514,1512,1514,1512,601
20230802,120500,2571355194,1514,1514,1514,1514,112
20230802,120400,2571185626,1515,1515,1515,1515,245
20230802,120300,2570814451,1516,1515,1516,1515,785
20230802,120200,2569624393,1514,1513,1514,1513,148
20230802,120100,2569400438,1511,1509,1511,1508,1611
20230802,120000,2566969017,1513,1516,1517,1513,2279
20230802,115900,2563516367,1519,1514,1523,1514,5524
20230802,115800,2555126778,1514,1511,1514,1511,1970
20230802,115700,2552146612,1508,1508,1508,1508,0
20230802,115600,2552146612,1508,1510,1510,1508,169
20230802,115500,2551891481,1507,1507,1507,1507,0
20230802,115400,2551891481,1507,1507,1507,1507,0
20230802,115300,2551891481,1507,1507,1507,1507,0
20230802,115200,2551891481,1507,1510,1510,1507,423
20230802,115100,2551252769,1510,1510,1510,1510,16
20230802,115000,2551228609,1510,1510,1510,1510,664
20230802,114900,2550225969,1506,1506,1506,1506,300
20230802,114800,2549774169,1506,1509,1509,1506,2000
20230802,114700,2546759269,1506,1507,1507,1506,7282
20230802,114600,2535791577,1507,1508,1508,1507,1129
20230802,114500,2534089784,1510,1510,1510,1510,10
20230802,114400,2534074684,1506,1508,1508,1506,9961
20230802,114300,2519069304,1508,1514,1514,1508,284
20230802,114200,2518640922,1514,1508,1514,1508,1141
20230802,114100,2516920234,1508,1508,1508,1508,1
20230802,114000,2516918726,1508,1508,1508,1508,360
20230802,113900,2516375846,1507,1507,1507,1507,0
20230802,113800,2516375846,1507,1507,1507,1507,0
20230802,113700,2516375846,1507,1507,1507,1507,4287
20230802,113600,2509915337,1508,1512,1513,1508,7700
20230802,113500,2498293278,1513,1517,1517,1513,2542
20230802,113400,2494443881,1515,1517,1517,1515,703
20230802,113300,2493378830,1518,1519,1519,1515,13
20230802,113200,2493359128,1520,1520,1520,1520,10
20230802,113100,2493343928,1520,1518,1520,1517,3505
20230802,113000,2488026833,1521,1518,1522,1518,1047
20230802,112900,2486437460,1517,1516,1517,1516,580
20230802,112800,2485558030,1512,1508,1513,1508,3807
20230802,112700,2479802792,1510,1508,1510,1508,1632
20230802,112600,2477339733,1508,1508,1508,1507,5852
20230802,112500,2468517821,1508,1510,1511,1508,17970
20230802,112400,2441386435,1510,1510,1510,1510,1000
20230802,112300,2439876435,1510,1512,1512,1510,7075
20230802,112200,2429182854,1512,1511,1512,1510,4855
20230802,112100,2421847530,1512,1512,1513,1512,6942
20230802,112000,2411346398,1512,1512,1512,1512,198
20230802,111900,2411047022,1516,1516,1516,1516,0
20230802,111800,2411047022,1516,1516,1516,1516,1500
20230802,111700,2408773022,1516,1512,1516,1512,470
20230802,111600,2408060650,1511,1511,1511,1511,50
20230802,111500,2407985100,1511,1511,1511,1511,0
20230802,111400,2407985100,1511,1515,1515,1511,1628
20230802,111300,2405519312,1511,1512,1512,1511,100
20230802,111200,2405368203,1511,1513,1513,1511,5369
20230802,111100,2397249883,1514,1516,1516,1513,8127
20230802,111000,2384945994,1515,1518,1518,1515,1335
20230802,110900,2382921668,1518,1518,1518,1517,1797
20230802,110800,2380193862,1518,1518,1524,1518,1152
20230802,110700,2378442619,1517,1515,1520,1515,8908
20230802,110600,2364932774,1511,1510,1515,1510,2426
20230802,110500,2361265916,1510,1503,1510,1503,9776
20230802,110400,2346548705,1503,1502,1503,1499,1063
20230802,110300,2344952985,1498,1503,1503,1498,6824
20230802,110200,2334722083,1498,1504,1504,1498,7439
20230802,110100,2323541500,1502,1497,1502,1497,12223
20230802,110000,2305207124,1497,1505,1505,1497,23408
20230802,105900,2270072117,1505,1505,1505,1504,1767
20230802,105800,2267413433,1505,1505,1505,1505,3205
20230802,105700,2262589908,1505,1504,1506,1504,1368
20230802,105600,2260530318,1506,1508,1508,1505,6141
20230802,105500,2251279942,1508,1512,1512,1508,8377
20230802,105400,2238633210,1511,1512,1512,1511,895
20230802,105300,2237279990,1512,1513,1517,1512,5520
20230802,105200,2228924101,1513,1513,1513,1508,34985
20230802,105100,2176064269,1512,1514,1517,1512,5452
20230802,105000,2167812050,1514,1515,1515,1514,3161
20230802,104900,2163025168,1515,1515,1517,1513,3418
20230802,104800,2157849952,1514,1517,1517,1514,7903
20230802,104700,2145875452,1517,1518,1521,1517,6525
20230802,104600,2135975787,1518,1518,1521,1517,925
20230802,104500,2134570029,1521,1521,1522,1518,1090
20230802,104400,2132915191,1522,1518,1523,1516,4291
20230802,104300,2126404698,1517,1523,1523,1517,13832
20230802,104200,2105393082,1523,1523,1523,1521,4761
20230802,104100,2098150140,1522,1523,1524,1522,2681
20230802,104000,2094067602,1524,1524,1524,1522,911
20230802,103900,2092680573,1525,1522,1525,1522,1832
20230802,103800,2089892107,1525,1525,1525,1523,505
20230802,103700,2089122982,1525,1525,1525,1523,5374
20230802,103600,2080936156,1525,1523,1525,1523,1183
20230802,103500,2079133445,1524,1527,1528,1524,3843
20230802,103400,2073270936,1528,1528,1528,1528,0
20230802,103300,2073270936,1528,1527,1528,1525,4047
20230802,103200,2067097659,1526,1527,1527,1526,166
20230802,103100,2066844340,1528,1528,1528,1526,72
20230802,103000,2066734424,1528,1528,1528,1526,42
20230802,102900,2066670328,1525,1525,1529,1525,2633
20230802,102800,2062654997,1526,1524,1526,1524,1323
20230802,102700,2060637632,1524,1524,1526,1524,7483
20230802,102600,2049232977,1526,1527,1527,1523,3621
20230802,102500,2043714396,1527,1525,1527,1524,563
20230802,102400,2042856303,1526,1525,1526,1524,1139
20230802,102300,2041119448,1525,1523,1525,1522,674
20230802,102200,2040092957,1525,1525,1525,1525,370
20230802,102100,2039528707,1520,1521,1522,1520,20321
20230802,102000,2008620363,1520,1528,1534,1520,26642
20230802,101900,1967988713,1527,1534,1534,1527,38074
20230802,101800,1909729023,1535,1535,1535,1535,30
20230802,101700,1909682973,1537,1534,1537,1534,2995
20230802,101600,1905088188,1532,1532,1532,1532,1864
20230802,101500,1902232540,1531,1534,1534,1531,1704
20230802,101400,1899619492,1530,1534,1534,1530,12523
20230802,101300,1880449896,1531,1537,1538,1531,35677
20230802,101200,1825738880,1538,1541,1541,1538,22252
20230802,101100,1791471276,1541,1542,1542,1541,4702
20230802,101000,1784224296,1542,1542,1542,1542,2339
20230802,100900,1780617558,1543,1542,1543,1542,2096
20230802,100800,1777385196,1542,1544,1549,1542,7262
20230802,100700,1766186074,1544,1548,1548,1544,2778
20230802,100600,1761890466,1548,1549,1549,1545,1670
20230802,100500,1759305036,1550,1547,1551,1547,1417
20230802,100400,1757108998,1545,1543,1545,1543,1913
20230802,100300,1754156787,1541,1542,1543,1541,1685
20230802,100200,1751558005,1541,1543,1543,1541,320
20230802,100100,1751064764,1543,1544,1544,1542,222
20230802,100000,1750722227,1545,1541,1545,1541,669
20230802,095900,1749688706,1541,1544,1544,1541,1093
20230802,095800,1748003614,1544,1543,1544,1543,2534
20230802,095700,1744093602,1543,1542,1543,1542,41
20230802,095600,1744030368,1542,1543,1543,1542,33
20230802,095500,1743979479,1543,1542,1543,1541,6088
20230802,095400,1734596770,1543,1542,1545,1542,1592
20230802,095300,1732141738,1546,1542,1547,1542,2307
20230802,095200,1728584311,1542,1547,1547,1541,1000
20230802,095100,1727041311,1549,1549,1550,1540,13220
20230802,095000,1706598088,1549,1549,1549,1549,33
20230802,094900,1706546971,1549,1543,1549,1543,2010
20230802,094800,1703439715,1543,1543,1543,1539,1735
20230802,094700,1700769434,1539,1539,1543,1538,1725
20230802,094600,1698114886,1539,1545,1550,1539,5480
20230802,094500,1689635909,1545,1539,1545,1538,7368
20230802,094400,1678286347,1539,1539,1539,1537,2183
20230802,094300,1674930230,1537,1537,1540,1536,10538
20230802,094200,1658733678,1538,1540,1540,1536,2118
20230802,094100,1655480124,1540,1536,1540,1535,8914
20230802,094000,1641784093,1536,1538,1538,1535,16287
20230802,093900,1616767861,1537,1541,1541,1537,2472
20230802,093800,1612967413,1541,1541,1542,1536,11111
20230802,093700,1595876927,1542,1541,1542,1540,5835
20230802,093600,1586886980,1541,1535,1542,1535,4191
20230802,093500,1580441992,1542,1541,1542,1536,9915
20230802,093400,1565191118,1541,1541,1541,1540,2332
20230802,093300,1561599356,1540,1541,1541,1540,2026
20230802,093200,1558479149,1542,1539,1543,1539,2542
20230802,093100,1554566034,1539,1548,1548,1539,2682
20230802,093000,1550428897,1550,1533,1550,1532,7681
20230802,092900,1538630209,1531,1540,1540,1530,20987
20230802,092800,1506403967,1544,1543,1544,1536,22884
20230802,092700,1471154755,1543,1543,1546,1543,7371
20230802,092600,1459776429,1543,1550,1551,1543,23936
20230802,092500,1422717476,1550,1549,1557,1549,8892
20230802,092400,1408925256,1549,1548,1550,1548,1761
20230802,092300,1406198470,1548,1547,1550,1547,6845
20230802,092200,1395604281,1547,1549,1550,1547,16945
20230802,092100,1369366726,1548,1556,1556,1547,36501
20230802,092000,1312733270,1556,1556,1560,1556,3281
20230802,091900,1307625912,1556,1560,1560,1556,12951
20230802,091800,1287463755,1560,1555,1560,1555,2249
20230802,091700,1283959213,1555,1563,1569,1555,37423
20230802,091600,1225605958,1562,1573,1574,1561,31986
20230802,091500,1175509360,1574,1570,1578,1570,13936
20230802,091400,1153567521,1575,1570,1575,1563,12510
20230802,091300,1133936716,1564,1572,1572,1563,17774
20230802,091200,1106087942,1566,1564,1578,1563,21781
20230802,091100,1071889284,1567,1560,1568,1560,7269
20230802,091000,1060521764,1568,1557,1570,1552,28227
20230802,090900,1016393767,1557,1540,1557,1540,18500
20230802,090800,987723568,1539,1564,1566,1530,66026
20230802,090700,885173501,1565,1573,1573,1563,48173
20230802,090600,809697339,1573,1584,1586,1569,57358
20230802,090500,719285559,1584,1595,1602,1580,20037
20230802,090400,687336915,1595,1590,1604,1578,45701
20230802,090300,614433453,1590,1568,1590,1564,37164
20230802,090200,555942211,1568,1590,1595,1566,67417
20230802,090100,449157255,1594,1587,1619,1585,176510
20230802,090000,166373238,1587,1578,1591,1565,104575