stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,183300,127791372,1469,1469,1469,1469,6419
20230811,183200,127791372,1469,1469,1469,1469,0
20230811,183100,127791372,1469,1469,1469,1469,0
20230811,183000,127791372,1469,1469,1469,1469,0
20230811,182900,127791372,1469,1469,1469,1469,0
20230811,182800,127791372,1469,1469,1469,1469,0
20230811,182700,127791372,1469,1469,1469,1469,0
20230811,182600,127791372,1469,1469,1469,1469,0
20230811,182500,127791372,1469,1469,1469,1469,0
20230811,182400,127791372,1469,1469,1469,1469,0
20230811,182300,127791372,1469,1469,1469,1469,0
20230811,182200,127791372,1469,1469,1469,1469,0
20230811,182100,127791372,1469,1469,1469,1469,0
20230811,182000,127791372,1469,1469,1469,1469,0
20230811,181900,127791372,1469,1469,1469,1469,0
20230811,181800,127791372,1469,1469,1469,1469,0
20230811,181700,127791372,1469,1469,1469,1469,0
20230811,181600,127791372,1469,1469,1469,1469,0
20230811,181500,127791372,1469,1469,1469,1469,0
20230811,181400,127791372,1469,1469,1469,1469,0
20230811,181300,127791372,1469,1469,1469,1469,0
20230811,181200,127791372,1469,1469,1469,1469,0
20230811,181100,127791372,1469,1469,1469,1469,0
20230811,181000,127791372,1469,1469,1469,1469,0
20230811,180900,127791372,1469,1469,1469,1469,0
20230811,180800,127791372,1469,1469,1469,1469,0
20230811,180700,127791372,1469,1469,1469,1469,0
20230811,180600,127791372,1469,1469,1469,1469,0
20230811,180500,127791372,1469,1469,1469,1469,0
20230811,180400,127791372,1469,1469,1469,1469,0
20230811,180300,127791372,1469,1469,1469,1469,6419
20230811,180200,127791372,1469,1469,1469,1469,0
20230811,180100,127791372,1469,1469,1469,1469,0
20230811,180000,127791372,1469,1469,1469,1469,0
20230811,175900,127791372,1469,1469,1469,1469,0
20230811,175800,127791372,1469,1469,1469,1469,0
20230811,175700,127791372,1469,1469,1469,1469,0
20230811,175600,127791372,1469,1469,1469,1469,0
20230811,175500,127791372,1469,1469,1469,1469,0
20230811,175400,127791372,1469,1469,1469,1469,0
20230811,175300,127791372,1469,1469,1469,1469,0
20230811,175200,127791372,1469,1469,1469,1469,0
20230811,175100,127791372,1469,1469,1469,1469,0
20230811,175000,127791372,1469,1469,1469,1469,0
20230811,174900,127791372,1469,1469,1469,1469,0
20230811,174800,127791372,1469,1469,1469,1469,0
20230811,174700,127791372,1469,1469,1469,1469,0
20230811,174600,127791372,1469,1469,1469,1469,0
20230811,174500,127791372,1469,1469,1469,1469,0
20230811,174400,127791372,1469,1469,1469,1469,0
20230811,174300,127791372,1469,1469,1469,1469,0
20230811,174200,127791372,1469,1469,1469,1469,0
20230811,174100,127791372,1469,1469,1469,1469,0
20230811,174000,127791372,1469,1469,1469,1469,0
20230811,173900,127791372,1469,1469,1469,1469,0
20230811,173800,127791372,1469,1469,1469,1469,0
20230811,173700,127791372,1469,1469,1469,1469,0
20230811,173600,127791372,1469,1469,1469,1469,0
20230811,173500,127791372,1469,1469,1469,1469,0
20230811,173400,127791372,1469,1469,1469,1469,0
20230811,173300,127791372,1469,1469,1469,1469,6419
20230811,173200,127791372,1469,1469,1469,1469,0
20230811,173100,127791372,1469,1469,1469,1469,0
20230811,173000,127791372,1469,1469,1469,1469,0
20230811,172900,127791372,1469,1469,1469,1469,0
20230811,172800,127791372,1469,1469,1469,1469,0
20230811,172700,127791372,1469,1469,1469,1469,0
20230811,172600,127791372,1469,1469,1469,1469,0
20230811,172500,127791372,1469,1469,1469,1469,0
20230811,172400,127791372,1469,1469,1469,1469,0
20230811,172300,127791372,1469,1469,1469,1469,0
20230811,172200,127791372,1469,1469,1469,1469,0
20230811,172100,127791372,1469,1469,1469,1469,0
20230811,172000,127791372,1469,1469,1469,1469,0
20230811,171900,127791372,1469,1469,1469,1469,0
20230811,171800,127791372,1469,1469,1469,1469,0
20230811,171700,127791372,1469,1469,1469,1469,0
20230811,171600,127791372,1469,1469,1469,1469,0
20230811,171500,127791372,1469,1469,1469,1469,0
20230811,171400,127791372,1469,1469,1469,1469,0
20230811,171300,127791372,1469,1469,1469,1469,0
20230811,171200,127791372,1469,1469,1469,1469,0
20230811,171100,127791372,1469,1469,1469,1469,0
20230811,171000,127791372,1469,1469,1469,1469,0
20230811,170900,127791372,1469,1469,1469,1469,0
20230811,170800,127791372,1469,1469,1469,1469,0
20230811,170700,127791372,1469,1469,1469,1469,0
20230811,170600,127791372,1469,1469,1469,1469,0
20230811,170500,127791372,1469,1469,1469,1469,0
20230811,170400,127791372,1469,1469,1469,1469,0
20230811,170300,127791372,1469,1469,1469,1469,6419
20230811,170200,127791372,1469,1469,1469,1469,0
20230811,170100,127791372,1469,1469,1469,1469,0
20230811,170000,127791372,1469,1469,1469,1469,0
20230811,165900,127791372,1469,1469,1469,1469,0
20230811,165800,127791372,1469,1469,1469,1469,0
20230811,165700,127791372,1469,1469,1469,1469,0
20230811,165600,127791372,1469,1469,1469,1469,0
20230811,165500,127791372,1469,1469,1469,1469,0
20230811,165400,127791372,1469,1469,1469,1469,0
20230811,165300,127791372,1469,1469,1469,1469,0
20230811,165200,127791372,1469,1469,1469,1469,0
20230811,165100,127791372,1469,1469,1469,1469,0
20230811,165000,127791372,1469,1469,1469,1469,0
20230811,164900,127791372,1469,1469,1469,1469,0
20230811,164800,127791372,1469,1469,1469,1469,0
20230811,164700,127791372,1469,1469,1469,1469,0
20230811,164600,127791372,1469,1469,1469,1469,0
20230811,164500,127791372,1469,1469,1469,1469,0
20230811,164400,127791372,1469,1469,1469,1469,0
20230811,164300,127791372,1469,1469,1469,1469,0
20230811,164200,127791372,1469,1469,1469,1469,0
20230811,164100,127791372,1469,1469,1469,1469,0
20230811,164000,127791372,1469,1469,1469,1469,0
20230811,163900,127791372,1469,1469,1469,1469,0
20230811,163800,127791372,1469,1469,1469,1469,0
20230811,163700,127791372,1469,1469,1469,1469,0
20230811,163600,127791372,1469,1469,1469,1469,0
20230811,163500,127791372,1469,1469,1469,1469,0
20230811,163400,127791372,1469,1469,1469,1469,0
20230811,163300,127791372,1469,1469,1469,1469,6419
20230811,163200,127791372,1469,1469,1469,1469,0
20230811,163100,127791372,1469,1469,1469,1469,0
20230811,163000,127791372,1469,1469,1469,1469,0
20230811,162900,127791372,1469,1469,1469,1469,0
20230811,162800,127791372,1469,1469,1469,1469,0
20230811,162700,127791372,1469,1469,1469,1469,0
20230811,162600,127791372,1469,1469,1469,1469,0
20230811,162500,127791372,1469,1469,1469,1469,0
20230811,162400,127791372,1469,1469,1469,1469,0
20230811,162300,127791372,1469,1469,1469,1469,0
20230811,162200,127791372,1469,1469,1469,1469,0
20230811,162100,127791372,1469,1469,1469,1469,0
20230811,162000,127791372,1469,1469,1469,1469,0
20230811,161900,127791372,1469,1469,1469,1469,0
20230811,161800,127791372,1469,1469,1469,1469,0
20230811,161700,127791372,1469,1469,1469,1469,0
20230811,161600,127791372,1469,1469,1469,1469,0
20230811,161500,127791372,1469,1469,1469,1469,0
20230811,161400,127791372,1469,1469,1469,1469,0
20230811,161300,127791372,1469,1469,1469,1469,0
20230811,161200,127791372,1469,1469,1469,1469,0
20230811,161100,127791372,1469,1469,1469,1469,0
20230811,161000,127791372,1469,1469,1469,1469,0
20230811,160900,127791372,1469,1469,1469,1469,0
20230811,160800,127791372,1469,1469,1469,1469,0
20230811,160700,127791372,1469,1469,1469,1469,0
20230811,160600,127791372,1469,1469,1469,1469,0
20230811,160500,127791372,1469,1469,1469,1469,0
20230811,160400,127791372,1469,1469,1469,1469,0
20230811,160300,127791372,1469,1469,1469,1469,6419
20230811,160200,127791372,1469,1469,1469,1469,0
20230811,160100,127791372,1469,1469,1469,1469,0
20230811,160000,127791372,1469,1469,1469,1469,0
20230811,155900,127791372,1469,1469,1469,1469,0
20230811,155800,127791372,1469,1469,1469,1469,0
20230811,155700,127791372,1469,1469,1469,1469,0
20230811,155600,127791372,1469,1469,1469,1469,0
20230811,155500,127791372,1469,1469,1469,1469,0
20230811,155400,127791372,1469,1469,1469,1469,0
20230811,155300,127791372,1469,1469,1469,1469,0
20230811,155200,127791372,1469,1469,1469,1469,0
20230811,155100,127791372,1469,1469,1469,1469,0
20230811,155000,127791372,1469,1469,1469,1469,0
20230811,154900,127791372,1469,1469,1469,1469,0
20230811,154800,127791372,1469,1469,1469,1469,0
20230811,154700,127791372,1469,1469,1469,1469,0
20230811,154600,127791372,1469,1469,1469,1469,0
20230811,154500,127791372,1469,1469,1469,1469,0
20230811,154400,127791372,1469,1469,1469,1469,0
20230811,154300,127791372,1469,1469,1469,1469,0
20230811,154200,127791372,1469,1469,1469,1469,0
20230811,154100,127791372,1469,1469,1469,1469,0
20230811,154000,127791372,1469,1469,1469,1469,0
20230811,153900,127791372,1469,1469,1469,1469,0
20230811,153800,127791372,1469,1469,1469,1469,0
20230811,153700,127791372,1469,1469,1469,1469,0
20230811,153600,127791372,1469,1469,1469,1469,0
20230811,153500,127791372,1469,1469,1469,1469,0
20230811,153400,127791372,1469,1469,1469,1469,0
20230811,153300,127791372,1469,1469,1469,1469,6419
20230811,153200,127791372,1469,1469,1469,1469,0
20230811,153100,127791372,1469,1469,1469,1469,0
20230811,153000,127791372,1469,1469,1469,1469,6419
20230811,152900,118361861,1479,1479,1479,1479,0
20230811,152800,118361861,1479,1479,1479,1479,0
20230811,152700,118361861,1479,1479,1479,1479,0
20230811,152600,118361861,1479,1479,1479,1479,0
20230811,152500,118361861,1479,1479,1479,1479,0
20230811,152400,118361861,1479,1479,1479,1479,0
20230811,152300,118361861,1479,1479,1479,1479,0
20230811,152200,118361861,1479,1479,1479,1479,0
20230811,152100,118361861,1479,1479,1479,1479,0
20230811,152000,118361861,1479,1479,1479,1479,0
20230811,151900,118361861,1479,1477,1479,1477,159
20230811,151800,118126775,1469,1469,1469,1469,0
20230811,151700,118126775,1469,1470,1470,1469,1012
20230811,151600,116639468,1476,1476,1476,1476,677
20230811,151500,115640216,1476,1476,1476,1476,3
20230811,151400,115635788,1476,1477,1477,1476,796
20230811,151300,114460767,1476,1473,1476,1470,7963
20230811,151200,102751063,1472,1472,1472,1472,0
20230811,151100,102751063,1472,1472,1472,1472,0
20230811,151000,102751063,1472,1472,1472,1472,0
20230811,150900,102751063,1472,1472,1472,1472,0
20230811,150800,102751063,1472,1472,1472,1472,81
20230811,150700,102631831,1472,1471,1472,1471,1497
20230811,150600,100429672,1472,1472,1472,1472,47
20230811,150500,100360488,1472,1472,1472,1472,211
20230811,150400,100049896,1472,1472,1472,1472,53
20230811,150300,99971880,1472,1474,1474,1472,1336
20230811,150200,98004274,1476,1476,1476,1476,0
20230811,150100,98004274,1476,1476,1476,1476,0
20230811,150000,98004274,1476,1476,1476,1476,2
20230811,145900,98001322,1476,1476,1476,1476,0
20230811,145800,98001322,1476,1476,1476,1476,0
20230811,145700,98001322,1476,1477,1477,1476,4473
20230811,145600,91398803,1482,1482,1482,1482,0
20230811,145500,91398803,1482,1482,1482,1482,0
20230811,145400,91398803,1482,1482,1482,1482,0
20230811,145300,91398803,1482,1482,1482,1482,0
20230811,145200,91398803,1482,1482,1482,1482,44
20230811,145100,91333595,1482,1482,1482,1477,10004
20230811,145000,76539215,1483,1483,1483,1483,7
20230811,144900,76528834,1483,1488,1488,1483,703
20230811,144800,75486280,1483,1488,1488,1483,233
20230811,144700,75140736,1483,1483,1483,1483,0
20230811,144600,75140736,1483,1486,1486,1483,1290
20230811,144500,73226278,1486,1486,1486,1486,0
20230811,144400,73226278,1486,1486,1486,1486,79
20230811,144300,73108884,1489,1489,1489,1489,0
20230811,144200,73108884,1489,1489,1489,1489,1
20230811,144100,73107395,1488,1488,1488,1488,100
20230811,144000,72958595,1489,1489,1489,1489,0
20230811,143900,72958595,1489,1489,1489,1489,0
20230811,143800,72958595,1489,1489,1489,1489,0
20230811,143700,72958595,1489,1489,1489,1489,1
20230811,143600,72957106,1488,1488,1488,1488,88
20230811,143500,72826162,1488,1488,1488,1488,0
20230811,143400,72826162,1488,1488,1488,1488,0
20230811,143300,72826162,1488,1487,1488,1487,4
20230811,143200,72820213,1487,1488,1488,1487,108
20230811,143100,72659606,1489,1489,1489,1489,0
20230811,143000,72659606,1489,1489,1489,1489,1
20230811,142900,72658117,1488,1488,1488,1488,0
20230811,142800,72658117,1488,1488,1488,1488,0
20230811,142700,72658117,1488,1488,1488,1488,0
20230811,142600,72658117,1488,1488,1488,1488,0
20230811,142500,72658117,1488,1488,1488,1488,1
20230811,142400,72656629,1488,1488,1488,1488,0
20230811,142300,72656629,1488,1488,1488,1488,0
20230811,142200,72656629,1488,1488,1488,1488,1
20230811,142100,72655141,1488,1488,1488,1488,25
20230811,142000,72617941,1488,1488,1488,1488,23
20230811,141900,72583717,1491,1491,1491,1491,652
20230811,141800,71611585,1490,1490,1490,1490,0
20230811,141700,71611585,1490,1490,1490,1490,20
20230811,141600,71581785,1490,1490,1490,1490,0
20230811,141500,71581785,1490,1490,1490,1490,0
20230811,141400,71581785,1490,1490,1490,1490,0
20230811,141300,71581785,1490,1490,1490,1490,0
20230811,141200,71581785,1490,1490,1490,1490,0
20230811,141100,71581785,1490,1490,1490,1490,1338
20230811,141000,69588165,1490,1490,1490,1490,0
20230811,140900,69588165,1490,1490,1490,1490,0
20230811,140800,69588165,1490,1490,1490,1490,0
20230811,140700,69588165,1490,1490,1490,1490,0
20230811,140600,69588165,1490,1490,1490,1490,0
20230811,140500,69588165,1490,1490,1490,1490,1
20230811,140400,69586675,1491,1491,1491,1491,0
20230811,140300,69586675,1491,1491,1491,1491,0
20230811,140200,69586675,1491,1491,1491,1491,150
20230811,140100,69363025,1490,1490,1490,1490,0
20230811,140000,69363025,1490,1490,1490,1490,0
20230811,135900,69363025,1490,1490,1490,1490,0
20230811,135800,69363025,1490,1490,1490,1490,0
20230811,135700,69363025,1490,1490,1490,1490,0
20230811,135600,69363025,1490,1490,1490,1490,5
20230811,135500,69355575,1491,1491,1491,1491,0
20230811,135400,69355575,1491,1490,1491,1490,157
20230811,135300,69121644,1490,1490,1490,1490,0
20230811,135200,69121644,1490,1490,1490,1490,0
20230811,135100,69121644,1490,1490,1490,1490,0
20230811,135000,69121644,1490,1490,1490,1490,0
20230811,134900,69121644,1490,1490,1490,1490,0
20230811,134800,69121644,1490,1490,1490,1490,0
20230811,134700,69121644,1490,1490,1490,1490,1
20230811,134600,69120154,1488,1488,1488,1488,0
20230811,134500,69120154,1488,1488,1488,1488,0
20230811,134400,69120154,1488,1488,1488,1488,0
20230811,134300,69120154,1488,1488,1488,1488,0
20230811,134200,69120154,1488,1488,1488,1488,1
20230811,134100,69118666,1488,1488,1488,1488,0
20230811,134000,69118666,1488,1488,1488,1488,0
20230811,133900,69118666,1488,1488,1488,1488,0
20230811,133800,69118666,1488,1488,1488,1488,0
20230811,133700,69118666,1488,1488,1488,1488,13
20230811,133600,69099322,1489,1489,1489,1489,0
20230811,133500,69099322,1489,1489,1489,1489,1
20230811,133400,69097833,1489,1489,1489,1489,0
20230811,133300,69097833,1489,1489,1489,1489,0
20230811,133200,69097833,1489,1489,1489,1489,0
20230811,133100,69097833,1489,1489,1489,1489,1
20230811,133000,69096344,1490,1490,1490,1490,0
20230811,132900,69096344,1490,1490,1490,1490,0
20230811,132800,69096344,1490,1490,1490,1490,0
20230811,132700,69096344,1490,1490,1490,1490,0
20230811,132600,69096344,1490,1490,1490,1490,0
20230811,132500,69096344,1490,1490,1490,1490,0
20230811,132400,69096344,1490,1490,1490,1490,0
20230811,132300,69096344,1490,1490,1490,1490,0
20230811,132200,69096344,1490,1490,1490,1490,0
20230811,132100,69096344,1490,1490,1490,1490,0
20230811,132000,69096344,1490,1490,1490,1490,0
20230811,131900,69096344,1490,1490,1490,1490,0
20230811,131800,69096344,1490,1490,1490,1490,0
20230811,131700,69096344,1490,1490,1490,1490,0
20230811,131600,69096344,1490,1490,1490,1490,0
20230811,131500,69096344,1490,1490,1490,1490,0
20230811,131400,69096344,1490,1490,1490,1490,0
20230811,131300,69096344,1490,1490,1490,1490,1
20230811,131200,69094854,1489,1489,1489,1489,0
20230811,131100,69094854,1489,1489,1489,1489,0
20230811,131000,69094854,1489,1489,1489,1489,358
20230811,130900,68561792,1491,1491,1491,1491,0
20230811,130800,68561792,1491,1491,1491,1491,0
20230811,130700,68561792,1491,1491,1491,1491,0
20230811,130600,68561792,1491,1491,1491,1491,0
20230811,130500,68561792,1491,1491,1491,1491,0
20230811,130400,68561792,1491,1491,1491,1491,0
20230811,130300,68561792,1491,1491,1491,1491,0
20230811,130200,68561792,1491,1491,1491,1491,0
20230811,130100,68561792,1491,1491,1491,1491,243
20230811,130000,68199479,1491,1491,1491,1491,10
20230811,125900,68184569,1492,1492,1492,1492,50
20230811,125800,68109969,1491,1491,1491,1491,469
20230811,125700,67410690,1492,1492,1492,1492,0
20230811,125600,67410690,1492,1492,1492,1492,1
20230811,125500,67409198,1488,1488,1488,1487,480
20230811,125400,66695238,1493,1493,1493,1493,0
20230811,125300,66695238,1493,1493,1493,1493,0
20230811,125200,66695238,1493,1492,1493,1492,313
20230811,125100,66228137,1493,1493,1493,1493,0
20230811,125000,66228137,1493,1493,1493,1493,2010
20230811,124900,63227207,1493,1493,1493,1493,1
20230811,124800,63225714,1492,1492,1492,1492,2
20230811,124700,63222730,1493,1493,1493,1493,0
20230811,124600,63222730,1493,1493,1493,1493,0
20230811,124500,63222730,1493,1492,1493,1492,3
20230811,124400,63218253,1493,1493,1493,1493,56
20230811,124300,63134645,1494,1494,1494,1494,0
20230811,124200,63134645,1494,1494,1494,1494,643
20230811,124100,62174003,1494,1494,1494,1494,0
20230811,124000,62174003,1494,1494,1494,1494,0
20230811,123900,62174003,1494,1494,1494,1494,0
20230811,123800,62174003,1494,1494,1494,1494,0
20230811,123700,62174003,1494,1494,1494,1494,1
20230811,123600,62172509,1487,1487,1487,1487,0
20230811,123500,62172509,1487,1487,1487,1487,0
20230811,123400,62172509,1487,1487,1487,1487,0
20230811,123300,62172509,1487,1487,1487,1487,0
20230811,123200,62172509,1487,1487,1487,1487,784
20230811,123100,61006701,1495,1495,1495,1495,0
20230811,123000,61006701,1495,1495,1495,1495,0
20230811,122900,61006701,1495,1495,1495,1495,0
20230811,122800,61006701,1495,1495,1495,1495,1
20230811,122700,61005206,1487,1487,1487,1487,4
20230811,122600,60999258,1495,1495,1495,1495,10
20230811,122500,60984308,1495,1495,1495,1495,0
20230811,122400,60984308,1495,1495,1495,1495,0
20230811,122300,60984308,1495,1495,1495,1495,0
20230811,122200,60984308,1495,1495,1495,1495,1
20230811,122100,60982813,1497,1497,1497,1497,0
20230811,122000,60982813,1497,1497,1497,1497,0
20230811,121900,60982813,1497,1497,1497,1497,0
20230811,121800,60982813,1497,1497,1497,1497,0
20230811,121700,60982813,1497,1497,1497,1497,0
20230811,121600,60982813,1497,1497,1497,1497,5
20230811,121500,60975328,1497,1497,1497,1497,0
20230811,121400,60975328,1497,1497,1497,1497,0
20230811,121300,60975328,1497,1497,1497,1497,0
20230811,121200,60975328,1497,1497,1497,1497,1
20230811,121100,60973831,1496,1490,1496,1490,1101
20230811,121000,59330335,1497,1497,1497,1497,0
20230811,120900,59330335,1497,1497,1497,1497,0
20230811,120800,59330335,1497,1497,1497,1497,0
20230811,120700,59330335,1497,1497,1497,1497,0
20230811,120600,59330335,1497,1497,1497,1497,0
20230811,120500,59330335,1497,1497,1497,1497,0
20230811,120400,59330335,1497,1497,1497,1497,0
20230811,120300,59330335,1497,1497,1497,1497,10
20230811,120200,59315365,1497,1497,1497,1497,0
20230811,120100,59315365,1497,1497,1497,1497,1
20230811,120000,59313868,1498,1498,1498,1498,0
20230811,115900,59313868,1498,1498,1498,1498,0
20230811,115800,59313868,1498,1498,1498,1498,0
20230811,115700,59313868,1498,1498,1498,1498,0
20230811,115600,59313868,1498,1498,1498,1498,0
20230811,115500,59313868,1498,1498,1498,1498,0
20230811,115400,59313868,1498,1498,1498,1498,0
20230811,115300,59313868,1498,1498,1498,1498,0
20230811,115200,59313868,1498,1498,1498,1498,0
20230811,115100,59313868,1498,1498,1498,1498,0
20230811,115000,59313868,1498,1490,1498,1490,5
20230811,114900,59306396,1482,1482,1482,1482,1518
20230811,114800,57056720,1482,1482,1482,1482,1252
20230811,114700,55201256,1480,1480,1480,1480,15
20230811,114600,55179056,1480,1480,1480,1480,0
20230811,114500,55179056,1480,1480,1480,1480,200
20230811,114400,54883056,1480,1480,1480,1480,0
20230811,114300,54883056,1480,1480,1480,1480,200
20230811,114200,54587056,1481,1481,1481,1481,0
20230811,114100,54587056,1481,1481,1481,1481,0
20230811,114000,54587056,1481,1481,1481,1481,0
20230811,113900,54587056,1481,1481,1481,1481,0
20230811,113800,54587056,1481,1481,1481,1481,0
20230811,113700,54587056,1481,1481,1481,1481,0
20230811,113600,54587056,1481,1481,1481,1481,0
20230811,113500,54587056,1481,1481,1481,1481,0
20230811,113400,54587056,1481,1480,1481,1480,1051
20230811,113300,53030532,1481,1481,1481,1481,0
20230811,113200,53030532,1481,1481,1481,1481,473
20230811,113100,52330019,1481,1481,1481,1481,0
20230811,113000,52330019,1481,1481,1481,1481,0
20230811,112900,52330019,1481,1481,1481,1481,1
20230811,112800,52328538,1480,1480,1480,1480,0
20230811,112700,52328538,1480,1479,1480,1479,135
20230811,112600,52128744,1478,1478,1478,1478,14
20230811,112500,52108052,1476,1476,1476,1476,14
20230811,112400,52087388,1476,1476,1476,1476,14
20230811,112300,52066724,1479,1481,1481,1479,388
20230811,112200,51492472,1482,1482,1482,1482,1
20230811,112100,51490990,1482,1482,1482,1482,0
20230811,112000,51490990,1482,1482,1482,1482,0
20230811,111900,51490990,1482,1482,1482,1482,0
20230811,111800,51490990,1482,1482,1482,1482,0
20230811,111700,51490990,1482,1482,1482,1482,0
20230811,111600,51490990,1482,1482,1482,1482,0
20230811,111500,51490990,1482,1482,1482,1482,1
20230811,111400,51489508,1482,1482,1482,1482,0
20230811,111300,51489508,1482,1482,1482,1482,1
20230811,111200,51488026,1479,1479,1479,1479,0
20230811,111100,51488026,1479,1479,1479,1479,100
20230811,111000,51340126,1479,1480,1480,1479,2500
20230811,110900,47642238,1482,1482,1482,1482,1
20230811,110800,47640756,1480,1480,1480,1480,0
20230811,110700,47640756,1480,1480,1480,1480,200
20230811,110600,47344756,1479,1479,1479,1479,300
20230811,110500,46901056,1482,1482,1482,1482,1
20230811,110400,46899574,1481,1481,1481,1481,0
20230811,110300,46899574,1481,1481,1481,1481,1
20230811,110200,46898093,1476,1480,1480,1476,1255
20230811,110100,45045576,1482,1482,1482,1482,0
20230811,110000,45045576,1482,1482,1482,1482,55
20230811,105900,44964066,1482,1482,1482,1482,0
20230811,105800,44964066,1482,1482,1482,1482,0
20230811,105700,44964066,1482,1482,1482,1482,1
20230811,105600,44962584,1482,1482,1482,1482,81
20230811,105500,44842542,1484,1484,1484,1484,0
20230811,105400,44842542,1484,1484,1484,1484,0
20230811,105300,44842542,1484,1484,1484,1484,46
20230811,105200,44774278,1485,1485,1485,1485,0
20230811,105100,44774278,1485,1485,1485,1485,32
20230811,105000,44726758,1488,1488,1488,1488,1
20230811,104900,44725270,1486,1486,1486,1486,0
20230811,104800,44725270,1486,1486,1486,1486,0
20230811,104700,44725270,1486,1488,1488,1486,1537
20230811,104600,42439453,1489,1491,1491,1489,1144
20230811,104500,40735783,1495,1491,1495,1491,4
20230811,104400,40729815,1491,1496,1496,1491,153
20230811,104300,40500942,1496,1496,1496,1496,1
20230811,104200,40499446,1492,1493,1493,1492,2055
20230811,104100,37431333,1497,1497,1497,1497,2
20230811,104000,37428339,1498,1498,1498,1498,0
20230811,103900,37428339,1498,1498,1498,1498,0
20230811,103800,37428339,1498,1498,1498,1498,0
20230811,103700,37428339,1498,1498,1498,1498,0
20230811,103600,37428339,1498,1498,1498,1498,0
20230811,103500,37428339,1498,1498,1498,1498,0
20230811,103400,37428339,1498,1498,1498,1498,0
20230811,103300,37428339,1498,1498,1498,1498,0
20230811,103200,37428339,1498,1498,1498,1498,0
20230811,103100,37428339,1498,1498,1498,1498,0
20230811,103000,37428339,1498,1498,1498,1498,70
20230811,102900,37323479,1498,1498,1498,1498,0
20230811,102800,37323479,1498,1498,1498,1498,1
20230811,102700,37321981,1499,1499,1499,1499,0
20230811,102600,37321981,1499,1499,1499,1499,0
20230811,102500,37321981,1499,1499,1499,1499,0
20230811,102400,37321981,1499,1499,1499,1499,0
20230811,102300,37321981,1499,1499,1499,1499,5
20230811,102200,37314486,1499,1499,1499,1499,0
20230811,102100,37314486,1499,1499,1499,1499,0
20230811,102000,37314486,1499,1495,1499,1495,301
20230811,101900,36864487,1503,1503,1503,1503,0
20230811,101800,36864487,1503,1503,1503,1503,0
20230811,101700,36864487,1503,1503,1503,1503,0
20230811,101600,36864487,1503,1503,1503,1503,0
20230811,101500,36864487,1503,1503,1503,1503,0
20230811,101400,36864487,1503,1503,1503,1503,0
20230811,101300,36864487,1503,1503,1503,1503,0
20230811,101200,36864487,1503,1503,1503,1503,0
20230811,101100,36864487,1503,1503,1503,1503,0
20230811,101000,36864487,1503,1503,1503,1503,0
20230811,100900,36864487,1503,1503,1503,1503,0
20230811,100800,36864487,1503,1503,1503,1503,0
20230811,100700,36864487,1503,1503,1503,1503,0
20230811,100600,36864487,1503,1503,1503,1503,0
20230811,100500,36864487,1503,1503,1503,1503,0
20230811,100400,36864487,1503,1503,1503,1503,22
20230811,100300,36831421,1502,1502,1502,1502,601
20230811,100200,35928719,1501,1501,1501,1501,186
20230811,100100,35649533,1500,1500,1500,1500,80
20230811,100000,35529533,1501,1501,1501,1501,1
20230811,095900,35528032,1493,1500,1500,1493,180
20230811,095800,35258573,1501,1501,1501,1501,0
20230811,095700,35258573,1501,1500,1501,1500,296
20230811,095600,34814572,1500,1500,1500,1500,618
20230811,095500,33887572,1501,1501,1501,1501,0
20230811,095400,33887572,1501,1501,1501,1501,0
20230811,095300,33887572,1501,1501,1501,1501,7
20230811,095200,33877065,1501,1500,1501,1500,11
20230811,095100,33860564,1500,1500,1500,1500,0
20230811,095000,33860564,1500,1500,1500,1500,79
20230811,094900,33742064,1500,1500,1500,1500,1
20230811,094800,33740564,1493,1494,1494,1493,50
20230811,094700,33665904,1494,1494,1494,1494,2
20230811,094600,33662916,1501,1501,1501,1501,0
20230811,094500,33662916,1501,1501,1501,1501,1
20230811,094400,33661415,1502,1502,1502,1502,0
20230811,094300,33661415,1502,1502,1502,1502,100
20230811,094200,33511215,1502,1501,1502,1501,35
20230811,094100,33458649,1501,1490,1501,1490,21
20230811,094000,33427348,1503,1490,1503,1490,11
20230811,093900,33410945,1489,1496,1503,1489,108
20230811,093800,33249962,1502,1502,1502,1502,396
20230811,093700,32655170,1505,1505,1505,1505,0
20230811,093600,32655170,1505,1505,1505,1505,1
20230811,093500,32653665,1502,1502,1502,1502,0
20230811,093400,32653665,1502,1502,1502,1502,0
20230811,093300,32653665,1502,1506,1506,1502,103
20230811,093200,32498816,1505,1505,1505,1505,91
20230811,093100,32361861,1506,1506,1506,1506,1
20230811,093000,32360355,1505,1505,1505,1505,0
20230811,092900,32360355,1505,1505,1505,1505,1
20230811,092800,32358850,1506,1506,1506,1506,30
20230811,092700,32313670,1507,1507,1507,1507,0
20230811,092600,32313670,1507,1507,1507,1507,0
20230811,092500,32313670,1507,1506,1507,1506,100
20230811,092400,32162973,1507,1507,1507,1507,199
20230811,092300,31863080,1507,1507,1507,1507,73
20230811,092200,31753069,1510,1509,1510,1509,284
20230811,092100,31324259,1509,1507,1509,1507,2897
20230811,092000,26955352,1507,1503,1507,1503,2395
20230811,091900,23349536,1502,1503,1503,1502,372
20230811,091800,22790742,1502,1502,1502,1502,727
20230811,091700,21698788,1503,1502,1503,1502,1477
20230811,091600,19480333,1503,1503,1503,1503,347
20230811,091500,18958792,1503,1502,1503,1502,3
20230811,091400,18954285,1502,1502,1502,1502,373
20230811,091300,18394039,1487,1500,1501,1487,2883
20230811,091200,14070842,1499,1499,1499,1499,585
20230811,091100,13193927,1499,1493,1499,1493,57
20230811,091000,13108820,1500,1500,1500,1500,0
20230811,090900,13108820,1500,1500,1500,1500,500
20230811,090800,12358820,1500,1499,1500,1495,888
20230811,090700,11027867,1500,1499,1500,1493,241
20230811,090600,10666652,1498,1495,1498,1495,353
20230811,090500,10138316,1495,1490,1495,1490,535
20230811,090400,9340160,1490,1482,1490,1482,500
20230811,090300,8598751,1482,1480,1490,1480,1331
20230811,090200,6626770,1480,1479,1490,1476,4191
20230811,090100,439864,1492,1492,1492,1492,1
20230811,090000,438372,1476,1476,1476,1476,297