stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,203500,515579589,1446,1446,1446,1446,9643
20230830,203400,515579589,1446,1446,1446,1446,0
20230830,203300,515579589,1446,1446,1446,1446,0
20230830,203200,515579589,1446,1446,1446,1446,0
20230830,203100,515579589,1446,1446,1446,1446,0
20230830,203000,515579589,1446,1446,1446,1446,0
20230830,202900,515579589,1446,1446,1446,1446,0
20230830,202800,515579589,1446,1446,1446,1446,0
20230830,202700,515579589,1446,1446,1446,1446,0
20230830,202600,515579589,1446,1446,1446,1446,0
20230830,202500,515579589,1446,1446,1446,1446,0
20230830,202400,515579589,1446,1446,1446,1446,0
20230830,202300,515579589,1446,1446,1446,1446,0
20230830,202200,515579589,1446,1446,1446,1446,0
20230830,202100,515579589,1446,1446,1446,1446,0
20230830,202000,515579589,1446,1446,1446,1446,0
20230830,201900,515579589,1446,1446,1446,1446,0
20230830,201800,515579589,1446,1446,1446,1446,0
20230830,201700,515579589,1446,1446,1446,1446,0
20230830,201600,515579589,1446,1446,1446,1446,0
20230830,201500,515579589,1446,1446,1446,1446,0
20230830,201400,515579589,1446,1446,1446,1446,0
20230830,201300,515579589,1446,1446,1446,1446,0
20230830,201200,515579589,1446,1446,1446,1446,0
20230830,201100,515579589,1446,1446,1446,1446,0
20230830,201000,515579589,1446,1446,1446,1446,0
20230830,200900,515579589,1446,1446,1446,1446,0
20230830,200800,515579589,1446,1446,1446,1446,0
20230830,200700,515579589,1446,1446,1446,1446,0
20230830,200600,515579589,1446,1446,1446,1446,0
20230830,200500,515579589,1446,1446,1446,1446,9643
20230830,200400,515579589,1446,1446,1446,1446,0
20230830,200300,515579589,1446,1446,1446,1446,0
20230830,200200,515579589,1446,1446,1446,1446,0
20230830,200100,515579589,1446,1446,1446,1446,0
20230830,200000,515579589,1446,1446,1446,1446,0
20230830,195900,515579589,1446,1446,1446,1446,0
20230830,195800,515579589,1446,1446,1446,1446,0
20230830,195700,515579589,1446,1446,1446,1446,0
20230830,195600,515579589,1446,1446,1446,1446,0
20230830,195500,515579589,1446,1446,1446,1446,0
20230830,195400,515579589,1446,1446,1446,1446,0
20230830,195300,515579589,1446,1446,1446,1446,0
20230830,195200,515579589,1446,1446,1446,1446,0
20230830,195100,515579589,1446,1446,1446,1446,0
20230830,195000,515579589,1446,1446,1446,1446,0
20230830,194900,515579589,1446,1446,1446,1446,0
20230830,194800,515579589,1446,1446,1446,1446,0
20230830,194700,515579589,1446,1446,1446,1446,0
20230830,194600,515579589,1446,1446,1446,1446,0
20230830,194500,515579589,1446,1446,1446,1446,0
20230830,194400,515579589,1446,1446,1446,1446,0
20230830,194300,515579589,1446,1446,1446,1446,0
20230830,194200,515579589,1446,1446,1446,1446,0
20230830,194100,515579589,1446,1446,1446,1446,0
20230830,194000,515579589,1446,1446,1446,1446,0
20230830,193900,515579589,1446,1446,1446,1446,0
20230830,193800,515579589,1446,1446,1446,1446,0
20230830,193700,515579589,1446,1446,1446,1446,0
20230830,193600,515579589,1446,1446,1446,1446,0
20230830,193500,515579589,1446,1446,1446,1446,9643
20230830,193400,515579589,1446,1446,1446,1446,0
20230830,193300,515579589,1446,1446,1446,1446,0
20230830,193200,515579589,1446,1446,1446,1446,0
20230830,193100,515579589,1446,1446,1446,1446,0
20230830,193000,515579589,1446,1446,1446,1446,0
20230830,192900,515579589,1446,1446,1446,1446,0
20230830,192800,515579589,1446,1446,1446,1446,0
20230830,192700,515579589,1446,1446,1446,1446,0
20230830,192600,515579589,1446,1446,1446,1446,0
20230830,192500,515579589,1446,1446,1446,1446,0
20230830,192400,515579589,1446,1446,1446,1446,0
20230830,192300,515579589,1446,1446,1446,1446,0
20230830,192200,515579589,1446,1446,1446,1446,0
20230830,192100,515579589,1446,1446,1446,1446,0
20230830,192000,515579589,1446,1446,1446,1446,0
20230830,191900,515579589,1446,1446,1446,1446,0
20230830,191800,515579589,1446,1446,1446,1446,0
20230830,191700,515579589,1446,1446,1446,1446,0
20230830,191600,515579589,1446,1446,1446,1446,0
20230830,191500,515579589,1446,1446,1446,1446,0
20230830,191400,515579589,1446,1446,1446,1446,0
20230830,191300,515579589,1446,1446,1446,1446,0
20230830,191200,515579589,1446,1446,1446,1446,0
20230830,191100,515579589,1446,1446,1446,1446,0
20230830,191000,515579589,1446,1446,1446,1446,0
20230830,190900,515579589,1446,1446,1446,1446,0
20230830,190800,515579589,1446,1446,1446,1446,0
20230830,190700,515579589,1446,1446,1446,1446,0
20230830,190600,515579589,1446,1446,1446,1446,0
20230830,190500,515579589,1446,1446,1446,1446,9643
20230830,190400,515579589,1446,1446,1446,1446,0
20230830,190300,515579589,1446,1446,1446,1446,0
20230830,190200,515579589,1446,1446,1446,1446,0
20230830,190100,515579589,1446,1446,1446,1446,0
20230830,190000,515579589,1446,1446,1446,1446,0
20230830,185900,515579589,1446,1446,1446,1446,0
20230830,185800,515579589,1446,1446,1446,1446,0
20230830,185700,515579589,1446,1446,1446,1446,0
20230830,185600,515579589,1446,1446,1446,1446,0
20230830,185500,515579589,1446,1446,1446,1446,0
20230830,185400,515579589,1446,1446,1446,1446,0
20230830,185300,515579589,1446,1446,1446,1446,0
20230830,185200,515579589,1446,1446,1446,1446,0
20230830,185100,515579589,1446,1446,1446,1446,0
20230830,185000,515579589,1446,1446,1446,1446,0
20230830,184900,515579589,1446,1446,1446,1446,0
20230830,184800,515579589,1446,1446,1446,1446,0
20230830,184700,515579589,1446,1446,1446,1446,0
20230830,184600,515579589,1446,1446,1446,1446,0
20230830,184500,515579589,1446,1446,1446,1446,0
20230830,184400,515579589,1446,1446,1446,1446,0
20230830,184300,515579589,1446,1446,1446,1446,0
20230830,184200,515579589,1446,1446,1446,1446,0
20230830,184100,515579589,1446,1446,1446,1446,0
20230830,184000,515579589,1446,1446,1446,1446,0
20230830,183900,515579589,1446,1446,1446,1446,0
20230830,183800,515579589,1446,1446,1446,1446,0
20230830,183700,515579589,1446,1446,1446,1446,0
20230830,183600,515579589,1446,1446,1446,1446,0
20230830,183500,515579589,1446,1446,1446,1446,9643
20230830,183400,515579589,1446,1446,1446,1446,0
20230830,183300,515579589,1446,1446,1446,1446,0
20230830,183200,515579589,1446,1446,1446,1446,0
20230830,183100,515579589,1446,1446,1446,1446,0
20230830,183000,515579589,1446,1446,1446,1446,0
20230830,182900,515579589,1446,1446,1446,1446,0
20230830,182800,515579589,1446,1446,1446,1446,0
20230830,182700,515579589,1446,1446,1446,1446,0
20230830,182600,515579589,1446,1446,1446,1446,0
20230830,182500,515579589,1446,1446,1446,1446,0
20230830,182400,515579589,1446,1446,1446,1446,0
20230830,182300,515579589,1446,1446,1446,1446,0
20230830,182200,515579589,1446,1446,1446,1446,0
20230830,182100,515579589,1446,1446,1446,1446,0
20230830,182000,515579589,1446,1446,1446,1446,0
20230830,181900,515579589,1446,1446,1446,1446,0
20230830,181800,515579589,1446,1446,1446,1446,0
20230830,181700,515579589,1446,1446,1446,1446,0
20230830,181600,515579589,1446,1446,1446,1446,0
20230830,181500,515579589,1446,1446,1446,1446,0
20230830,181400,515579589,1446,1446,1446,1446,0
20230830,181300,515579589,1446,1446,1446,1446,0
20230830,181200,515579589,1446,1446,1446,1446,0
20230830,181100,515579589,1446,1446,1446,1446,0
20230830,181000,515579589,1446,1446,1446,1446,0
20230830,180900,515579589,1446,1446,1446,1446,0
20230830,180800,515579589,1446,1446,1446,1446,0
20230830,180700,515579589,1446,1446,1446,1446,0
20230830,180600,515579589,1446,1446,1446,1446,0
20230830,180500,515579589,1446,1446,1446,1446,9643
20230830,180400,515579589,1446,1446,1446,1446,0
20230830,180300,515579589,1446,1446,1446,1446,0
20230830,180200,515579589,1446,1446,1446,1446,0
20230830,180100,515579589,1446,1446,1446,1446,0
20230830,180000,515579589,1446,1446,1446,1446,0
20230830,175900,515579589,1446,1446,1446,1446,0
20230830,175800,515579589,1446,1446,1446,1446,0
20230830,175700,515579589,1446,1446,1446,1446,0
20230830,175600,515579589,1446,1446,1446,1446,0
20230830,175500,515579589,1446,1446,1446,1446,0
20230830,175400,515579589,1446,1446,1446,1446,0
20230830,175300,515579589,1446,1446,1446,1446,0
20230830,175200,515579589,1446,1446,1446,1446,0
20230830,175100,515579589,1446,1446,1446,1446,0
20230830,175000,515579589,1446,1446,1446,1446,0
20230830,174900,515579589,1446,1446,1446,1446,0
20230830,174800,515579589,1446,1446,1446,1446,0
20230830,174700,515579589,1446,1446,1446,1446,0
20230830,174600,515579589,1446,1446,1446,1446,0
20230830,174500,515579589,1446,1446,1446,1446,0
20230830,174400,515579589,1446,1446,1446,1446,0
20230830,174300,515579589,1446,1446,1446,1446,0
20230830,174200,515579589,1446,1446,1446,1446,0
20230830,174100,515579589,1446,1446,1446,1446,0
20230830,174000,515579589,1446,1446,1446,1446,0
20230830,173900,515579589,1446,1446,1446,1446,0
20230830,173800,515579589,1446,1446,1446,1446,0
20230830,173700,515579589,1446,1446,1446,1446,0
20230830,173600,515579589,1446,1446,1446,1446,0
20230830,173500,515579589,1446,1446,1446,1446,9643
20230830,173400,515579589,1446,1446,1446,1446,0
20230830,173300,515579589,1446,1446,1446,1446,0
20230830,173200,515579589,1446,1446,1446,1446,0
20230830,173100,515579589,1446,1446,1446,1446,0
20230830,173000,515579589,1446,1446,1446,1446,0
20230830,172900,515579589,1446,1446,1446,1446,0
20230830,172800,515579589,1446,1446,1446,1446,0
20230830,172700,515579589,1446,1446,1446,1446,0
20230830,172600,515579589,1446,1446,1446,1446,0
20230830,172500,515579589,1446,1446,1446,1446,0
20230830,172400,515579589,1446,1446,1446,1446,0
20230830,172300,515579589,1446,1446,1446,1446,0
20230830,172200,515579589,1446,1446,1446,1446,0
20230830,172100,515579589,1446,1446,1446,1446,0
20230830,172000,515579589,1446,1446,1446,1446,0
20230830,171900,515579589,1446,1446,1446,1446,0
20230830,171800,515579589,1446,1446,1446,1446,0
20230830,171700,515579589,1446,1446,1446,1446,0
20230830,171600,515579589,1446,1446,1446,1446,0
20230830,171500,515579589,1446,1446,1446,1446,0
20230830,171400,515579589,1446,1446,1446,1446,0
20230830,171300,515579589,1446,1446,1446,1446,0
20230830,171200,515579589,1446,1446,1446,1446,0
20230830,171100,515579589,1446,1446,1446,1446,0
20230830,171000,515579589,1446,1446,1446,1446,0
20230830,170900,515579589,1446,1446,1446,1446,0
20230830,170800,515579589,1446,1446,1446,1446,0
20230830,170700,515579589,1446,1446,1446,1446,0
20230830,170600,515579589,1446,1446,1446,1446,0
20230830,170500,515579589,1446,1446,1446,1446,9643
20230830,170400,515579589,1446,1446,1446,1446,0
20230830,170300,515579589,1446,1446,1446,1446,0
20230830,170200,515579589,1446,1446,1446,1446,0
20230830,170100,515579589,1446,1446,1446,1446,0
20230830,170000,515579589,1446,1446,1446,1446,0
20230830,165900,515579589,1446,1446,1446,1446,0
20230830,165800,515579589,1446,1446,1446,1446,0
20230830,165700,515579589,1446,1446,1446,1446,0
20230830,165600,515579589,1446,1446,1446,1446,0
20230830,165500,515579589,1446,1446,1446,1446,0
20230830,165400,515579589,1446,1446,1446,1446,0
20230830,165300,515579589,1446,1446,1446,1446,0
20230830,165200,515579589,1446,1446,1446,1446,0
20230830,165100,515579589,1446,1446,1446,1446,0
20230830,165000,515579589,1446,1446,1446,1446,0
20230830,164900,515579589,1446,1446,1446,1446,0
20230830,164800,515579589,1446,1446,1446,1446,0
20230830,164700,515579589,1446,1446,1446,1446,0
20230830,164600,515579589,1446,1446,1446,1446,0
20230830,164500,515579589,1446,1446,1446,1446,0
20230830,164400,515579589,1446,1446,1446,1446,0
20230830,164300,515579589,1446,1446,1446,1446,0
20230830,164200,515579589,1446,1446,1446,1446,0
20230830,164100,515579589,1446,1446,1446,1446,0
20230830,164000,515579589,1446,1446,1446,1446,0
20230830,163900,515579589,1446,1446,1446,1446,0
20230830,163800,515579589,1446,1446,1446,1446,0
20230830,163700,515579589,1446,1446,1446,1446,0
20230830,163600,515579589,1446,1446,1446,1446,0
20230830,163500,515579589,1446,1446,1446,1446,9643
20230830,163400,515579589,1446,1446,1446,1446,0
20230830,163300,515579589,1446,1446,1446,1446,0
20230830,163200,515579589,1446,1446,1446,1446,0
20230830,163100,515579589,1446,1446,1446,1446,0
20230830,163000,515579589,1446,1446,1446,1446,0
20230830,162900,515579589,1446,1446,1446,1446,0
20230830,162800,515579589,1446,1446,1446,1446,0
20230830,162700,515579589,1446,1446,1446,1446,0
20230830,162600,515579589,1446,1446,1446,1446,0
20230830,162500,515579589,1446,1446,1446,1446,0
20230830,162400,515579589,1446,1446,1446,1446,0
20230830,162300,515579589,1446,1446,1446,1446,0
20230830,162200,515579589,1446,1446,1446,1446,0
20230830,162100,515579589,1446,1446,1446,1446,0
20230830,162000,515579589,1446,1446,1446,1446,0
20230830,161900,515579589,1446,1446,1446,1446,0
20230830,161800,515579589,1446,1446,1446,1446,0
20230830,161700,515579589,1446,1446,1446,1446,0
20230830,161600,515579589,1446,1446,1446,1446,0
20230830,161500,515579589,1446,1446,1446,1446,0
20230830,161400,515579589,1446,1446,1446,1446,0
20230830,161300,515579589,1446,1446,1446,1446,0
20230830,161200,515579589,1446,1446,1446,1446,0
20230830,161100,515579589,1446,1446,1446,1446,0
20230830,161000,515579589,1446,1446,1446,1446,0
20230830,160900,515579589,1446,1446,1446,1446,0
20230830,160800,515579589,1446,1446,1446,1446,0
20230830,160700,515579589,1446,1446,1446,1446,0
20230830,160600,515579589,1446,1446,1446,1446,0
20230830,160500,515579589,1446,1446,1446,1446,9643
20230830,160400,515579589,1446,1446,1446,1446,0
20230830,160300,515579589,1446,1446,1446,1446,0
20230830,160200,515579589,1446,1446,1446,1446,0
20230830,160100,515579589,1446,1446,1446,1446,0
20230830,160000,515579589,1446,1446,1446,1446,0
20230830,155900,515579589,1446,1446,1446,1446,0
20230830,155800,515579589,1446,1446,1446,1446,0
20230830,155700,515579589,1446,1446,1446,1446,0
20230830,155600,515579589,1446,1446,1446,1446,0
20230830,155500,515579589,1446,1446,1446,1446,0
20230830,155400,515579589,1446,1446,1446,1446,0
20230830,155300,515579589,1446,1446,1446,1446,0
20230830,155200,515579589,1446,1446,1446,1446,0
20230830,155100,515579589,1446,1446,1446,1446,0
20230830,155000,515579589,1446,1446,1446,1446,0
20230830,154900,515579589,1446,1446,1446,1446,0
20230830,154800,515579589,1446,1446,1446,1446,0
20230830,154700,515579589,1446,1446,1446,1446,0
20230830,154600,515579589,1446,1446,1446,1446,0
20230830,154500,515579589,1446,1446,1446,1446,0
20230830,154400,515579589,1446,1446,1446,1446,0
20230830,154300,515579589,1446,1446,1446,1446,0
20230830,154200,515579589,1446,1446,1446,1446,0
20230830,154100,515579589,1446,1446,1446,1446,0
20230830,154000,515579589,1446,1446,1446,1446,0
20230830,153900,515579589,1446,1446,1446,1446,0
20230830,153800,515579589,1446,1446,1446,1446,0
20230830,153700,515579589,1446,1446,1446,1446,0
20230830,153600,515579589,1446,1446,1446,1446,0
20230830,153500,515579589,1446,1446,1446,1446,9643
20230830,153400,515579589,1446,1446,1446,1446,0
20230830,153300,515579589,1446,1446,1446,1446,0
20230830,153200,515579589,1446,1446,1446,1446,0
20230830,153100,515579589,1446,1446,1446,1446,0
20230830,153000,515579589,1446,1446,1446,1446,9643
20230830,152900,501635811,1442,1442,1442,1442,0
20230830,152800,501635811,1442,1442,1442,1442,0
20230830,152700,501635811,1442,1442,1442,1442,0
20230830,152600,501635811,1442,1442,1442,1442,0
20230830,152500,501635811,1442,1442,1442,1442,0
20230830,152400,501635811,1442,1442,1442,1442,0
20230830,152300,501635811,1442,1442,1442,1442,0
20230830,152200,501635811,1442,1442,1442,1442,0
20230830,152100,501635811,1442,1442,1442,1442,0
20230830,152000,501635811,1442,1442,1442,1442,0
20230830,151900,501635811,1442,1442,1442,1442,772
20230830,151800,500522587,1442,1442,1442,1442,33
20230830,151700,500475001,1442,1442,1442,1442,0
20230830,151600,500475001,1442,1442,1442,1442,0
20230830,151500,500475001,1442,1439,1442,1439,12
20230830,151400,500457730,1440,1440,1440,1440,2251
20230830,151300,497216290,1440,1440,1440,1440,352
20230830,151200,496709410,1441,1441,1441,1441,0
20230830,151100,496709410,1441,1441,1441,1441,1469
20230830,151000,494592581,1441,1441,1441,1441,642
20230830,150900,493667459,1441,1441,1441,1441,0
20230830,150800,493667459,1441,1441,1441,1441,2
20230830,150700,493664577,1440,1440,1440,1440,0
20230830,150600,493664577,1440,1440,1440,1439,4400
20230830,150500,487329895,1440,1443,1443,1440,6
20230830,150400,487321243,1440,1440,1440,1440,4663
20230830,150300,480606523,1443,1442,1443,1439,4542
20230830,150200,474069120,1442,1444,1444,1442,120
20230830,150100,473896040,1444,1444,1444,1444,1
20230830,150000,473894596,1442,1442,1442,1442,50
20230830,145900,473822496,1444,1445,1445,1444,5189
20230830,145800,466329095,1445,1448,1448,1445,2044
20230830,145700,463375512,1445,1445,1445,1445,0
20230830,145600,463375512,1445,1445,1445,1445,2
20230830,145500,463372622,1448,1445,1448,1445,1820
20230830,145400,460742668,1449,1449,1449,1449,0
20230830,145300,460742668,1449,1447,1449,1447,2047
20230830,145200,457780596,1447,1447,1447,1447,2
20230830,145100,457777702,1447,1447,1447,1447,138
20230830,145000,457578016,1447,1447,1447,1447,1
20230830,144900,457576569,1445,1445,1445,1445,761
20230830,144800,456476924,1445,1445,1445,1445,0
20230830,144700,456476924,1445,1445,1445,1445,516
20230830,144600,455731304,1447,1447,1447,1447,1
20230830,144500,455729857,1444,1444,1444,1444,1663
20230830,144400,453328485,1444,1440,1444,1440,6
20230830,144300,453319841,1440,1440,1440,1440,0
20230830,144200,453319841,1440,1440,1440,1440,0
20230830,144100,453319841,1440,1440,1440,1440,2754
20230830,144000,449354081,1439,1443,1444,1439,2153
20230830,143900,446245976,1443,1439,1443,1439,3655
20230830,143800,440984893,1439,1439,1439,1439,0
20230830,143700,440984893,1439,1439,1439,1439,0
20230830,143600,440984893,1439,1439,1439,1439,2
20230830,143500,440982015,1438,1438,1438,1438,0
20230830,143400,440982015,1438,1439,1439,1438,598
20230830,143300,440122090,1437,1437,1437,1437,0
20230830,143200,440122090,1437,1437,1437,1437,100
20230830,143100,439978390,1437,1439,1439,1437,5602
20230830,143000,431924836,1439,1437,1439,1437,51
20230830,142900,431851529,1439,1439,1439,1439,3
20230830,142800,431847212,1436,1436,1436,1436,0
20230830,142700,431847212,1436,1436,1436,1436,0
20230830,142600,431847212,1436,1436,1436,1436,43
20230830,142500,431785464,1435,1435,1435,1435,4
20230830,142400,431779724,1434,1435,1435,1434,291
20230830,142300,431362429,1436,1436,1436,1435,4050
20230830,142200,425549672,1436,1436,1436,1436,0
20230830,142100,425549672,1436,1437,1440,1436,3157
20230830,142000,421016156,1436,1437,1437,1436,6000
20230830,141900,412396027,1440,1439,1440,1437,3001
20230830,141800,408082218,1439,1439,1439,1439,0
20230830,141700,408082218,1439,1440,1440,1439,5368
20230830,141600,400356198,1440,1441,1441,1440,818
20230830,141500,399178214,1441,1441,1441,1441,224
20230830,141400,398855430,1441,1441,1441,1441,0
20230830,141300,398855430,1441,1441,1441,1441,76
20230830,141200,398745914,1441,1441,1441,1441,49
20230830,141100,398675305,1441,1441,1441,1441,0
20230830,141000,398675305,1441,1441,1441,1441,0
20230830,140900,398675305,1441,1440,1441,1440,2
20230830,140800,398672424,1440,1441,1441,1440,704
20230830,140700,397657970,1440,1440,1440,1440,0
20230830,140600,397657970,1440,1440,1440,1440,1
20230830,140500,397656530,1443,1443,1443,1443,0
20230830,140400,397656530,1443,1443,1443,1443,1
20230830,140300,397655087,1441,1441,1441,1441,0
20230830,140200,397655087,1441,1441,1441,1441,797
20230830,140100,396506610,1441,1441,1441,1441,0
20230830,140000,396506610,1441,1439,1441,1439,633
20230830,135900,395595189,1438,1438,1438,1438,0
20230830,135800,395595189,1438,1438,1438,1438,0
20230830,135700,395595189,1438,1439,1439,1438,1028
20230830,135600,394116641,1438,1438,1438,1438,0
20230830,135500,394116641,1438,1438,1438,1438,0
20230830,135400,394116641,1438,1438,1438,1438,300
20230830,135300,393685241,1438,1440,1440,1438,2
20230830,135200,393682363,1437,1437,1437,1437,0
20230830,135100,393682363,1437,1438,1438,1437,319
20230830,135000,393223832,1440,1440,1440,1440,0
20230830,134900,393223832,1440,1440,1440,1440,1
20230830,134800,393222392,1440,1438,1440,1438,154
20230830,134700,393000834,1436,1436,1436,1436,0
20230830,134600,393000834,1436,1436,1436,1436,0
20230830,134500,393000834,1436,1436,1436,1436,0
20230830,134400,393000834,1436,1436,1436,1436,0
20230830,134300,393000834,1436,1436,1436,1436,0
20230830,134200,393000834,1436,1436,1436,1436,0
20230830,134100,393000834,1436,1441,1441,1436,7601
20230830,134000,382078868,1440,1440,1440,1440,64
20230830,133900,381986708,1441,1441,1441,1441,50
20230830,133800,381914658,1440,1440,1440,1440,0
20230830,133700,381914658,1440,1440,1440,1440,0
20230830,133600,381914658,1440,1440,1440,1440,351
20230830,133500,381409218,1440,1439,1440,1439,1377
20230830,133400,379426398,1440,1439,1440,1439,53
20230830,133300,379350128,1440,1439,1440,1439,333
20230830,133200,378870940,1442,1442,1442,1442,1
20230830,133100,378869498,1439,1441,1441,1439,10523
20230830,133000,363717750,1441,1441,1441,1441,100
20230830,132900,363573650,1441,1441,1441,1441,0
20230830,132800,363573650,1441,1442,1442,1441,4114
20230830,132700,357644379,1444,1444,1444,1444,0
20230830,132600,357644379,1444,1444,1444,1444,7
20230830,132500,357634271,1445,1444,1445,1444,34
20230830,132400,357585154,1444,1444,1444,1444,0
20230830,132300,357585154,1444,1444,1444,1444,7
20230830,132200,357575046,1442,1442,1442,1442,510
20230830,132100,356839626,1442,1443,1443,1442,559
20230830,132000,356033048,1442,1442,1443,1441,6398
20230830,131900,346807145,1442,1442,1442,1442,1420
20230830,131800,344759505,1442,1443,1443,1442,2424
20230830,131700,341263247,1445,1445,1445,1445,0
20230830,131600,341263247,1445,1445,1445,1445,139
20230830,131500,341062392,1443,1443,1443,1443,1
20230830,131400,341060949,1443,1443,1443,1443,0
20230830,131300,341060949,1443,1443,1443,1443,3000
20230830,131200,336731949,1443,1443,1443,1443,0
20230830,131100,336731949,1443,1443,1443,1443,0
20230830,131000,336731949,1443,1443,1443,1443,888
20230830,130900,335450565,1443,1446,1446,1443,4161
20230830,130800,329444704,1446,1447,1447,1446,380
20230830,130700,328894854,1446,1446,1446,1446,0
20230830,130600,328894854,1446,1446,1446,1446,0
20230830,130500,328894854,1446,1446,1446,1446,0
20230830,130400,328894854,1446,1446,1446,1446,14
20230830,130300,328874610,1447,1447,1447,1447,5
20230830,130200,328867375,1446,1444,1446,1444,2290
20230830,130100,325560211,1444,1445,1445,1443,1669
20230830,130000,323151102,1445,1446,1446,1445,2924
20230830,125900,318925199,1447,1447,1447,1447,2
20230830,125800,318922305,1445,1446,1446,1445,292
20230830,125700,318500293,1446,1446,1446,1446,2961
20230830,125600,314218687,1445,1445,1445,1444,2309
20230830,125500,310883182,1445,1445,1445,1445,0
20230830,125400,310883182,1445,1445,1445,1445,10
20230830,125300,310868732,1446,1446,1446,1446,0
20230830,125200,310868732,1446,1446,1446,1446,0
20230830,125100,310868732,1446,1444,1446,1444,2
20230830,125000,310865842,1445,1446,1446,1445,13
20230830,124900,310847056,1445,1445,1446,1445,439
20230830,124800,310212450,1445,1445,1446,1445,2401
20230830,124700,306742905,1445,1445,1445,1445,2
20230830,124600,306740015,1446,1446,1446,1446,0
20230830,124500,306740015,1446,1445,1446,1441,4029
20230830,124400,300930780,1445,1446,1446,1445,105
20230830,124300,300779050,1446,1446,1446,1446,1
20230830,124200,300777604,1445,1445,1445,1445,31
20230830,124100,300732809,1446,1446,1446,1446,0
20230830,124000,300732809,1446,1446,1446,1446,0
20230830,123900,300732809,1446,1446,1446,1446,1
20230830,123800,300731363,1446,1446,1446,1446,0
20230830,123700,300731363,1446,1445,1446,1445,723
20230830,123600,299686627,1445,1443,1445,1443,710
20230830,123500,298661977,1445,1445,1445,1445,0
20230830,123400,298661977,1445,1444,1445,1444,106
20230830,123300,298508812,1443,1443,1443,1443,0
20230830,123200,298508812,1443,1443,1443,1443,0
20230830,123100,298508812,1443,1443,1443,1443,217
20230830,123000,298195681,1443,1443,1443,1443,15
20230830,122900,298174036,1443,1443,1443,1443,15
20230830,122800,298152391,1445,1442,1445,1442,2
20230830,122700,298149504,1442,1445,1445,1442,320
20230830,122600,297688061,1445,1445,1445,1445,0
20230830,122500,297688061,1445,1445,1445,1445,0
20230830,122400,297688061,1445,1445,1445,1445,0
20230830,122300,297688061,1445,1445,1445,1445,0
20230830,122200,297688061,1445,1445,1445,1445,5
20230830,122100,297680836,1445,1445,1445,1445,0
20230830,122000,297680836,1445,1445,1445,1445,20
20230830,121900,297651936,1442,1445,1445,1442,101
20230830,121800,297506226,1445,1445,1445,1445,0
20230830,121700,297506226,1445,1445,1445,1445,1
20230830,121600,297504781,1443,1443,1443,1443,900
20230830,121500,296206081,1444,1445,1445,1444,27
20230830,121400,296167087,1445,1445,1445,1445,0
20230830,121300,296167087,1445,1445,1445,1445,0
20230830,121200,296167087,1445,1445,1445,1445,0
20230830,121100,296167087,1445,1445,1445,1445,0
20230830,121000,296167087,1445,1445,1445,1445,0
20230830,120900,296167087,1445,1445,1445,1445,0
20230830,120800,296167087,1445,1447,1447,1445,20
20230830,120700,296138179,1445,1445,1445,1445,0
20230830,120600,296138179,1445,1445,1445,1445,0
20230830,120500,296138179,1445,1445,1445,1445,0
20230830,120400,296138179,1445,1445,1445,1445,0
20230830,120300,296138179,1445,1445,1445,1445,1124
20230830,120200,294513999,1446,1448,1448,1446,508
20230830,120100,293778883,1450,1450,1450,1450,100
20230830,120000,293633883,1450,1450,1450,1450,262
20230830,115900,293253983,1450,1453,1454,1450,372
20230830,115800,292713307,1455,1454,1455,1454,2972
20230830,115700,288389147,1455,1450,1455,1450,6
20230830,115600,288380442,1455,1454,1455,1453,4061
20230830,115500,282473044,1452,1443,1452,1443,476
20230830,115400,281783363,1442,1440,1442,1440,6444
20230830,115300,272497185,1440,1440,1440,1440,0
20230830,115200,272497185,1440,1440,1440,1440,500
20230830,115100,271777185,1440,1439,1440,1439,14
20230830,115000,271757038,1441,1440,1441,1440,165
20230830,114900,271519437,1440,1440,1440,1440,273
20230830,114800,271126317,1440,1440,1440,1440,1
20230830,114700,271124877,1438,1438,1438,1438,150
20230830,114600,270909177,1439,1439,1439,1439,30
20230830,114500,270866007,1440,1440,1440,1440,363
20230830,114400,270343287,1440,1440,1440,1440,30
20230830,114300,270300087,1440,1440,1440,1440,500
20230830,114200,269580087,1439,1438,1439,1438,1645
20230830,114100,267214391,1438,1437,1438,1437,564
20230830,114000,266403922,1438,1438,1438,1438,40
20230830,113900,266346402,1440,1440,1440,1440,1
20230830,113800,266344962,1437,1437,1437,1437,400
20230830,113700,265770162,1440,1439,1440,1439,723
20230830,113600,264729749,1437,1438,1438,1437,3858
20230830,113500,259182721,1439,1439,1439,1439,0
20230830,113400,259182721,1439,1439,1439,1439,200
20230830,113300,258894921,1439,1439,1439,1439,116
20230830,113200,258727997,1439,1439,1439,1439,21
20230830,113100,258697778,1438,1439,1439,1438,1034
20230830,113000,257210376,1439,1439,1439,1439,593
20230830,112900,256357049,1439,1439,1439,1439,530
20230830,112800,255594379,1439,1439,1439,1439,501
20230830,112700,254873440,1438,1438,1438,1438,0
20230830,112600,254873440,1438,1439,1439,1438,239
20230830,112500,254529574,1439,1439,1439,1439,146
20230830,112400,254319480,1439,1440,1440,1439,176
20230830,112300,254066215,1440,1440,1440,1440,300
20230830,112200,253634215,1439,1439,1439,1439,286
20230830,112100,253222661,1439,1439,1439,1439,100
20230830,112000,253078761,1439,1439,1439,1439,1176
20230830,111900,251386497,1440,1440,1440,1440,40
20230830,111800,251328897,1441,1441,1441,1441,0
20230830,111700,251328897,1441,1440,1441,1440,20
20230830,111600,251300087,1439,1438,1439,1438,3
20230830,111500,251295772,1439,1439,1439,1439,0
20230830,111400,251295772,1439,1438,1439,1438,179
20230830,111300,251038361,1438,1439,1439,1438,3825
20230830,111200,245537035,1439,1439,1439,1439,0
20230830,111100,245537035,1439,1440,1440,1439,301
20230830,111000,245103695,1440,1440,1440,1440,6300
20230830,110900,236031695,1440,1443,1443,1440,4394
20230830,110800,229703135,1440,1441,1441,1440,4801
20230830,110700,222788548,1442,1442,1442,1442,0
20230830,110600,222788548,1442,1442,1442,1442,0
20230830,110500,222788548,1442,1442,1442,1442,495
20230830,110400,222074758,1442,1441,1443,1441,1005
20230830,110300,220626546,1441,1441,1441,1441,2537
20230830,110200,216970729,1443,1443,1443,1443,52
20230830,110100,216895693,1443,1443,1443,1443,0
20230830,110000,216895693,1443,1443,1443,1443,1
20230830,105900,216894250,1441,1441,1441,1441,0
20230830,105800,216894250,1441,1441,1441,1441,0
20230830,105700,216894250,1441,1441,1441,1441,0
20230830,105600,216894250,1441,1444,1444,1441,4213
20230830,105500,210821661,1442,1442,1442,1442,4
20230830,105400,210815893,1445,1443,1445,1443,210
20230830,105300,210512445,1443,1443,1443,1443,1007
20230830,105200,209059344,1447,1447,1447,1447,135
20230830,105100,208863999,1448,1448,1448,1448,5
20230830,105000,208856759,1449,1449,1449,1449,500
20230830,104900,208132259,1449,1449,1449,1449,50
20230830,104800,208059809,1443,1444,1444,1443,4000
20230830,104700,202287652,1444,1444,1444,1444,3
20230830,104600,202283320,1444,1444,1444,1443,54
20230830,104500,202205345,1449,1449,1449,1443,1148
20230830,104400,200547443,1449,1444,1449,1444,6
20230830,104300,200538754,1449,1449,1449,1449,70
20230830,104200,200437324,1449,1449,1449,1449,97
20230830,104100,200296771,1444,1444,1445,1443,137
20230830,104000,200098813,1444,1445,1445,1444,39
20230830,103900,200042478,1445,1445,1445,1445,191
20230830,103800,199766483,1443,1444,1444,1443,9
20230830,103700,199753493,1444,1443,1444,1443,7
20230830,103600,199743387,1449,1449,1449,1449,100
20230830,103500,199598487,1443,1443,1443,1443,1634
20230830,103400,197240625,1443,1443,1443,1443,3
20230830,103300,197236296,1446,1446,1446,1446,0
20230830,103200,197236296,1446,1446,1446,1446,2
20230830,103100,197233404,1441,1441,1441,1441,200
20230830,103000,196945204,1441,1442,1444,1441,4324
20230830,102900,190708987,1441,1442,1442,1441,122
20230830,102800,190533065,1443,1443,1443,1443,6
20230830,102700,190524407,1441,1443,1443,1441,1060
20230830,102600,188996052,1443,1443,1443,1443,2
20230830,102500,188993166,1443,1444,1444,1443,2282
20230830,102400,185699751,1444,1444,1444,1444,2094
20230830,102300,182676015,1445,1446,1446,1445,304
20230830,102200,182236634,1446,1450,1450,1446,1987
20230830,102100,179359477,1451,1454,1454,1451,2643
20230830,102000,175522849,1454,1456,1456,1454,11
20230830,101900,175506835,1456,1456,1457,1456,633
20230830,101800,174584933,1456,1457,1457,1451,980
20230830,101700,173158421,1457,1444,1457,1444,10321
20230830,101600,158168337,1443,1444,1444,1443,205
20230830,101500,157872321,1443,1444,1444,1443,3415
20230830,101400,152944475,1441,1444,1444,1441,847
20230830,101300,151721533,1444,1444,1444,1444,160
20230830,101200,151490493,1444,1447,1447,1444,6
20230830,101100,151481820,1444,1444,1444,1444,800
20230830,101000,150326620,1444,1447,1447,1444,150
20230830,100900,150109576,1444,1444,1448,1444,18
20230830,100800,150083544,1445,1445,1448,1445,1600
20230830,100700,147771220,1445,1445,1445,1445,95
20230830,100600,147633945,1445,1444,1445,1444,205
20230830,100500,147337920,1443,1439,1443,1439,1931
20230830,100400,144553268,1437,1437,1437,1437,0
20230830,100300,144553268,1437,1439,1439,1437,678
20230830,100200,143577628,1436,1434,1436,1434,2469
20230830,100100,140035476,1433,1434,1435,1433,1146
20230830,100000,138393058,1436,1435,1436,1435,9914
20230830,095900,124166467,1435,1435,1435,1435,100
20230830,095800,124022967,1435,1437,1437,1435,800
20230830,095700,122873967,1440,1435,1440,1435,1550
20230830,095600,120647239,1435,1436,1436,1435,950
20230830,095500,119283939,1436,1436,1437,1436,1527
20230830,095400,117091163,1437,1442,1442,1437,545
20230830,095300,116307993,1436,1437,1437,1436,110
20230830,095200,116149985,1436,1436,1436,1436,26
20230830,095100,116112649,1436,1436,1436,1436,2
20230830,095000,116109777,1442,1436,1442,1436,11
20230830,094900,116093969,1436,1436,1442,1436,116
20230830,094800,115927117,1436,1436,1436,1436,0
20230830,094700,115927117,1436,1436,1436,1436,960
20230830,094600,114548557,1436,1437,1437,1436,981
20230830,094500,113138960,1437,1438,1438,1437,1645
20230830,094400,110773600,1439,1439,1439,1439,867
20230830,094300,109525987,1439,1439,1439,1439,43
20230830,094200,109464110,1440,1440,1440,1440,1269
20230830,094100,107636750,1442,1442,1442,1440,454
20230830,094000,106982954,1442,1444,1444,1442,1647
20230830,093900,104607899,1444,1444,1444,1444,0
20230830,093800,104607899,1444,1444,1444,1444,0
20230830,093700,104607899,1444,1444,1444,1444,0
20230830,093600,104607899,1444,1445,1445,1444,573
20230830,093500,103780485,1444,1444,1445,1444,746
20230830,093400,102703245,1443,1446,1446,1443,278
20230830,093300,102301479,1442,1449,1451,1442,1836
20230830,093200,99642509,1451,1446,1451,1443,1852
20230830,093100,96967781,1450,1448,1450,1446,416
20230830,093000,96365234,1446,1438,1453,1438,4062
20230830,092900,90505496,1438,1442,1442,1438,1065
20230830,092800,88970094,1442,1442,1442,1441,125
20230830,092700,88789866,1442,1443,1443,1440,209
20230830,092600,88488754,1443,1440,1443,1440,710
20230830,092500,87464928,1442,1440,1443,1440,92
20230830,092400,87332190,1443,1439,1444,1439,2620
20230830,092300,83548922,1444,1428,1444,1428,13149
20230830,092200,64756807,1428,1428,1428,1428,535
20230830,092100,63992827,1430,1432,1432,1430,2774
20230830,092000,60024907,1432,1431,1432,1431,1084
20230830,091900,58472815,1431,1435,1435,1431,2341
20230830,091800,55117207,1436,1434,1436,1434,2650
20230830,091700,51315611,1435,1446,1446,1434,7624
20230830,091600,40363584,1446,1439,1455,1438,10994
20230830,091500,24449810,1438,1430,1438,1430,2416
20230830,091400,20984093,1430,1425,1430,1425,1798
20230830,091300,18419539,1425,1425,1425,1425,244
20230830,091200,18071839,1425,1425,1425,1425,257
20230830,091100,17705614,1425,1425,1425,1425,10
20230830,091000,17691364,1425,1422,1425,1422,12
20230830,090900,17674297,1423,1423,1423,1423,0
20230830,090800,17674297,1423,1424,1424,1423,268
20230830,090700,17292905,1423,1429,1429,1423,3124
20230830,090600,12834265,1429,1423,1429,1422,368
20230830,090500,12309088,1424,1422,1424,1422,2031
20230830,090400,9420832,1422,1421,1422,1421,247
20230830,090300,9069672,1419,1416,1419,1415,1853
20230830,090200,6441544,1414,1414,1414,1414,4
20230830,090100,6435888,1413,1425,1425,1413,3714
20230830,090000,1169162,1430,1431,1431,1430,772