stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,185400,304887369,1714,1714,1714,1714,5859
20230811,185300,304887369,1714,1714,1714,1714,0
20230811,185200,304887369,1714,1714,1714,1714,0
20230811,185100,304887369,1714,1714,1714,1714,0
20230811,185000,304887369,1714,1714,1714,1714,0
20230811,184900,304887369,1714,1714,1714,1714,0
20230811,184800,304887369,1714,1714,1714,1714,0
20230811,184700,304887369,1714,1714,1714,1714,0
20230811,184600,304887369,1714,1714,1714,1714,0
20230811,184500,304887369,1714,1714,1714,1714,0
20230811,184400,304887369,1714,1714,1714,1714,0
20230811,184300,304887369,1714,1714,1714,1714,0
20230811,184200,304887369,1714,1714,1714,1714,0
20230811,184100,304887369,1714,1714,1714,1714,0
20230811,184000,304887369,1714,1714,1714,1714,0
20230811,183900,304887369,1714,1714,1714,1714,0
20230811,183800,304887369,1714,1714,1714,1714,0
20230811,183700,304887369,1714,1714,1714,1714,0
20230811,183600,304887369,1714,1714,1714,1714,0
20230811,183500,304887369,1714,1714,1714,1714,0
20230811,183400,304887369,1714,1714,1714,1714,0
20230811,183300,304887369,1714,1714,1714,1714,0
20230811,183200,304887369,1714,1714,1714,1714,0
20230811,183100,304887369,1714,1714,1714,1714,0
20230811,183000,304887369,1714,1714,1714,1714,0
20230811,182900,304887369,1714,1714,1714,1714,0
20230811,182800,304887369,1714,1714,1714,1714,0
20230811,182700,304887369,1714,1714,1714,1714,0
20230811,182600,304887369,1714,1714,1714,1714,0
20230811,182500,304887369,1714,1714,1714,1714,0
20230811,182400,304887369,1714,1714,1714,1714,5859
20230811,182300,304887369,1714,1714,1714,1714,0
20230811,182200,304887369,1714,1714,1714,1714,0
20230811,182100,304887369,1714,1714,1714,1714,0
20230811,182000,304887369,1714,1714,1714,1714,0
20230811,181900,304887369,1714,1714,1714,1714,0
20230811,181800,304887369,1714,1714,1714,1714,0
20230811,181700,304887369,1714,1714,1714,1714,0
20230811,181600,304887369,1714,1714,1714,1714,0
20230811,181500,304887369,1714,1714,1714,1714,0
20230811,181400,304887369,1714,1714,1714,1714,0
20230811,181300,304887369,1714,1714,1714,1714,0
20230811,181200,304887369,1714,1714,1714,1714,0
20230811,181100,304887369,1714,1714,1714,1714,0
20230811,181000,304887369,1714,1714,1714,1714,0
20230811,180900,304887369,1714,1714,1714,1714,0
20230811,180800,304887369,1714,1714,1714,1714,0
20230811,180700,304887369,1714,1714,1714,1714,0
20230811,180600,304887369,1714,1714,1714,1714,0
20230811,180500,304887369,1714,1714,1714,1714,0
20230811,180400,304887369,1714,1714,1714,1714,0
20230811,180300,304887369,1714,1714,1714,1714,0
20230811,180200,304887369,1714,1714,1714,1714,0
20230811,180100,304887369,1714,1714,1714,1714,0
20230811,180000,304887369,1714,1714,1714,1714,0
20230811,175900,304887369,1714,1714,1714,1714,0
20230811,175800,304887369,1714,1714,1714,1714,0
20230811,175700,304887369,1714,1714,1714,1714,0
20230811,175600,304887369,1714,1714,1714,1714,0
20230811,175500,304887369,1714,1714,1714,1714,0
20230811,175400,304887369,1714,1714,1714,1714,5859
20230811,175300,304887369,1714,1714,1714,1714,0
20230811,175200,304887369,1714,1714,1714,1714,0
20230811,175100,304887369,1714,1714,1714,1714,0
20230811,175000,304887369,1714,1714,1714,1714,0
20230811,174900,304887369,1714,1714,1714,1714,0
20230811,174800,304887369,1714,1714,1714,1714,0
20230811,174700,304887369,1714,1714,1714,1714,0
20230811,174600,304887369,1714,1714,1714,1714,0
20230811,174500,304887369,1714,1714,1714,1714,0
20230811,174400,304887369,1714,1714,1714,1714,0
20230811,174300,304887369,1714,1714,1714,1714,0
20230811,174200,304887369,1714,1714,1714,1714,0
20230811,174100,304887369,1714,1714,1714,1714,0
20230811,174000,304887369,1714,1714,1714,1714,0
20230811,173900,304887369,1714,1714,1714,1714,0
20230811,173800,304887369,1714,1714,1714,1714,0
20230811,173700,304887369,1714,1714,1714,1714,0
20230811,173600,304887369,1714,1714,1714,1714,0
20230811,173500,304887369,1714,1714,1714,1714,0
20230811,173400,304887369,1714,1714,1714,1714,0
20230811,173300,304887369,1714,1714,1714,1714,0
20230811,173200,304887369,1714,1714,1714,1714,0
20230811,173100,304887369,1714,1714,1714,1714,0
20230811,173000,304887369,1714,1714,1714,1714,0
20230811,172900,304887369,1714,1714,1714,1714,0
20230811,172800,304887369,1714,1714,1714,1714,0
20230811,172700,304887369,1714,1714,1714,1714,0
20230811,172600,304887369,1714,1714,1714,1714,0
20230811,172500,304887369,1714,1714,1714,1714,0
20230811,172400,304887369,1714,1714,1714,1714,5859
20230811,172300,304887369,1714,1714,1714,1714,0
20230811,172200,304887369,1714,1714,1714,1714,0
20230811,172100,304887369,1714,1714,1714,1714,0
20230811,172000,304887369,1714,1714,1714,1714,0
20230811,171900,304887369,1714,1714,1714,1714,0
20230811,171800,304887369,1714,1714,1714,1714,0
20230811,171700,304887369,1714,1714,1714,1714,0
20230811,171600,304887369,1714,1714,1714,1714,0
20230811,171500,304887369,1714,1714,1714,1714,0
20230811,171400,304887369,1714,1714,1714,1714,0
20230811,171300,304887369,1714,1714,1714,1714,0
20230811,171200,304887369,1714,1714,1714,1714,0
20230811,171100,304887369,1714,1714,1714,1714,0
20230811,171000,304887369,1714,1714,1714,1714,0
20230811,170900,304887369,1714,1714,1714,1714,0
20230811,170800,304887369,1714,1714,1714,1714,0
20230811,170700,304887369,1714,1714,1714,1714,0
20230811,170600,304887369,1714,1714,1714,1714,0
20230811,170500,304887369,1714,1714,1714,1714,0
20230811,170400,304887369,1714,1714,1714,1714,0
20230811,170300,304887369,1714,1714,1714,1714,0
20230811,170200,304887369,1714,1714,1714,1714,0
20230811,170100,304887369,1714,1714,1714,1714,0
20230811,170000,304887369,1714,1714,1714,1714,0
20230811,165900,304887369,1714,1714,1714,1714,0
20230811,165800,304887369,1714,1714,1714,1714,0
20230811,165700,304887369,1714,1714,1714,1714,0
20230811,165600,304887369,1714,1714,1714,1714,0
20230811,165500,304887369,1714,1714,1714,1714,0
20230811,165400,304887369,1714,1714,1714,1714,5859
20230811,165300,304887369,1714,1714,1714,1714,0
20230811,165200,304887369,1714,1714,1714,1714,0
20230811,165100,304887369,1714,1714,1714,1714,0
20230811,165000,304887369,1714,1714,1714,1714,0
20230811,164900,304887369,1714,1714,1714,1714,0
20230811,164800,304887369,1714,1714,1714,1714,0
20230811,164700,304887369,1714,1714,1714,1714,0
20230811,164600,304887369,1714,1714,1714,1714,0
20230811,164500,304887369,1714,1714,1714,1714,0
20230811,164400,304887369,1714,1714,1714,1714,0
20230811,164300,304887369,1714,1714,1714,1714,0
20230811,164200,304887369,1714,1714,1714,1714,0
20230811,164100,304887369,1714,1714,1714,1714,0
20230811,164000,304887369,1714,1714,1714,1714,0
20230811,163900,304887369,1714,1714,1714,1714,0
20230811,163800,304887369,1714,1714,1714,1714,0
20230811,163700,304887369,1714,1714,1714,1714,0
20230811,163600,304887369,1714,1714,1714,1714,0
20230811,163500,304887369,1714,1714,1714,1714,0
20230811,163400,304887369,1714,1714,1714,1714,0
20230811,163300,304887369,1714,1714,1714,1714,0
20230811,163200,304887369,1714,1714,1714,1714,0
20230811,163100,304887369,1714,1714,1714,1714,0
20230811,163000,304887369,1714,1714,1714,1714,0
20230811,162900,304887369,1714,1714,1714,1714,0
20230811,162800,304887369,1714,1714,1714,1714,0
20230811,162700,304887369,1714,1714,1714,1714,0
20230811,162600,304887369,1714,1714,1714,1714,0
20230811,162500,304887369,1714,1714,1714,1714,0
20230811,162400,304887369,1714,1714,1714,1714,5859
20230811,162300,304887369,1714,1714,1714,1714,0
20230811,162200,304887369,1714,1714,1714,1714,0
20230811,162100,304887369,1714,1714,1714,1714,0
20230811,162000,304887369,1714,1714,1714,1714,0
20230811,161900,304887369,1714,1714,1714,1714,0
20230811,161800,304887369,1714,1714,1714,1714,0
20230811,161700,304887369,1714,1714,1714,1714,0
20230811,161600,304887369,1714,1714,1714,1714,0
20230811,161500,304887369,1714,1714,1714,1714,0
20230811,161400,304887369,1714,1714,1714,1714,0
20230811,161300,304887369,1714,1714,1714,1714,0
20230811,161200,304887369,1714,1714,1714,1714,0
20230811,161100,304887369,1714,1714,1714,1714,0
20230811,161000,304887369,1714,1714,1714,1714,0
20230811,160900,304887369,1714,1714,1714,1714,0
20230811,160800,304887369,1714,1714,1714,1714,0
20230811,160700,304887369,1714,1714,1714,1714,0
20230811,160600,304887369,1714,1714,1714,1714,0
20230811,160500,304887369,1714,1714,1714,1714,0
20230811,160400,304887369,1714,1714,1714,1714,0
20230811,160300,304887369,1714,1714,1714,1714,0
20230811,160200,304887369,1714,1714,1714,1714,0
20230811,160100,304887369,1714,1714,1714,1714,0
20230811,160000,304887369,1714,1714,1714,1714,0
20230811,155900,304887369,1714,1714,1714,1714,0
20230811,155800,304887369,1714,1714,1714,1714,0
20230811,155700,304887369,1714,1714,1714,1714,0
20230811,155600,304887369,1714,1714,1714,1714,0
20230811,155500,304887369,1714,1714,1714,1714,0
20230811,155400,304887369,1714,1714,1714,1714,5859
20230811,155300,304887369,1714,1714,1714,1714,0
20230811,155200,304887369,1714,1714,1714,1714,0
20230811,155100,304887369,1714,1714,1714,1714,0
20230811,155000,304887369,1714,1714,1714,1714,0
20230811,154900,304887369,1714,1714,1714,1714,0
20230811,154800,304887369,1714,1714,1714,1714,0
20230811,154700,304887369,1714,1714,1714,1714,0
20230811,154600,304887369,1714,1714,1714,1714,0
20230811,154500,304887369,1714,1714,1714,1714,0
20230811,154400,304887369,1714,1714,1714,1714,0
20230811,154300,304887369,1714,1714,1714,1714,0
20230811,154200,304887369,1714,1714,1714,1714,0
20230811,154100,304887369,1714,1714,1714,1714,0
20230811,154000,304887369,1714,1714,1714,1714,0
20230811,153900,304887369,1714,1714,1714,1714,0
20230811,153800,304887369,1714,1714,1714,1714,0
20230811,153700,304887369,1714,1714,1714,1714,0
20230811,153600,304887369,1714,1714,1714,1714,0
20230811,153500,304887369,1714,1714,1714,1714,0
20230811,153400,304887369,1714,1714,1714,1714,0
20230811,153300,304887369,1714,1714,1714,1714,0
20230811,153200,304887369,1714,1714,1714,1714,0
20230811,153100,304887369,1714,1714,1714,1714,0
20230811,153000,304887369,1714,1714,1714,1714,5859
20230811,152900,294845043,1720,1720,1720,1720,0
20230811,152800,294845043,1720,1720,1720,1720,0
20230811,152700,294845043,1720,1720,1720,1720,0
20230811,152600,294845043,1720,1720,1720,1720,0
20230811,152500,294845043,1720,1720,1720,1720,0
20230811,152400,294845043,1720,1720,1720,1720,0
20230811,152300,294845043,1720,1720,1720,1720,0
20230811,152200,294845043,1720,1720,1720,1720,0
20230811,152100,294845043,1720,1720,1720,1720,0
20230811,152000,294845043,1720,1720,1720,1720,0
20230811,151900,294845043,1720,1720,1720,1720,1
20230811,151800,294843323,1721,1720,1721,1718,1588
20230811,151700,292115109,1718,1721,1721,1716,5714
20230811,151600,282300912,1719,1721,1722,1719,170
20230811,151500,282008546,1721,1721,1722,1719,34
20230811,151400,281950040,1719,1722,1722,1719,339
20230811,151300,281366601,1722,1721,1722,1721,2
20230811,151200,281363158,1722,1720,1722,1720,6
20230811,151100,281352836,1720,1719,1720,1716,1998
20230811,151000,277922260,1721,1722,1722,1718,1050
20230811,150900,276117280,1722,1722,1722,1722,2
20230811,150800,276113836,1722,1722,1722,1722,8
20230811,150700,276100060,1722,1720,1722,1720,57
20230811,150600,276002018,1721,1721,1722,1720,978
20230811,150500,274319828,1721,1722,1722,1721,24
20230811,150400,274278520,1721,1718,1721,1718,1051
20230811,150300,272470978,1717,1718,1718,1717,3
20230811,150200,272465825,1718,1716,1718,1716,2
20230811,150100,272462391,1716,1719,1719,1716,1005
20230811,150000,270737794,1718,1718,1718,1716,6
20230811,145900,270727492,1716,1719,1719,1716,13
20230811,145800,270705158,1718,1718,1718,1718,1
20230811,145700,270703440,1719,1718,1719,1716,1023
20230811,145600,268945653,1718,1718,1718,1718,9
20230811,145500,268930191,1718,1718,1718,1718,2
20230811,145400,268926755,1718,1718,1718,1718,4
20230811,145300,268919883,1718,1718,1718,1718,5
20230811,145200,268911293,1718,1718,1718,1718,2
20230811,145100,268907857,1718,1718,1718,1718,3
20230811,145000,268902703,1718,1718,1718,1718,2
20230811,144900,268899267,1718,1718,1718,1718,2
20230811,144800,268895831,1713,1718,1718,1713,296
20230811,144700,268388734,1718,1720,1720,1718,9
20230811,144600,268373262,1720,1720,1720,1720,6
20230811,144500,268362942,1720,1720,1720,1720,1
20230811,144400,268361222,1720,1720,1720,1720,4
20230811,144300,268354342,1721,1721,1721,1721,0
20230811,144200,268354342,1721,1720,1721,1720,3
20230811,144100,268349180,1720,1721,1721,1720,3
20230811,144000,268344019,1721,1716,1721,1714,836
20230811,143900,266906753,1716,1715,1716,1715,2558
20230811,143800,262517709,1715,1715,1715,1713,4
20230811,143700,262510851,1715,1715,1715,1715,1
20230811,143600,262509136,1715,1715,1715,1714,75
20230811,143500,262380582,1713,1716,1716,1713,311
20230811,143400,261847836,1716,1717,1717,1716,7
20230811,143300,261835819,1717,1717,1717,1717,5
20230811,143200,261827234,1717,1718,1718,1717,8
20230811,143100,261813492,1718,1716,1718,1716,5
20230811,143000,261804908,1717,1719,1719,1717,314
20230811,142900,261265757,1719,1719,1719,1719,4
20230811,142800,261258881,1719,1719,1719,1719,4
20230811,142700,261252005,1719,1719,1719,1716,5
20230811,142600,261243416,1719,1720,1720,1719,3
20230811,142500,261238257,1722,1722,1722,1722,3
20230811,142400,261233091,1712,1721,1723,1712,1908
20230811,142300,257957177,1723,1721,1723,1721,1005
20230811,142200,256227568,1721,1721,1721,1721,6
20230811,142100,256217242,1721,1721,1721,1721,1
20230811,142000,256215521,1721,1721,1721,1721,2
20230811,141900,256212079,1721,1721,1721,1721,13
20230811,141800,256189706,1721,1721,1721,1721,1
20230811,141700,256187985,1722,1713,1722,1713,1685
20230811,141600,253301562,1713,1712,1722,1712,2750
20230811,141500,248593318,1712,1712,1712,1712,551
20230811,141400,247650006,1712,1712,1712,1712,3
20230811,141300,247644870,1711,1711,1711,1711,794
20230811,141200,246286336,1710,1711,1711,1710,534
20230811,141100,245372724,1711,1711,1711,1711,4
20230811,141000,245365880,1711,1711,1711,1711,22
20230811,140900,245328238,1711,1711,1711,1711,4
20230811,140800,245321394,1711,1712,1712,1711,104
20230811,140700,245143449,1711,1715,1715,1711,616
20230811,140600,244089463,1719,1719,1719,1719,6
20230811,140500,244079149,1705,1724,1725,1705,39965
20230811,140400,175844218,1724,1723,1725,1723,25
20230811,140300,175801104,1724,1726,1726,1724,20
20230811,140200,175766617,1727,1727,1727,1727,2
20230811,140100,175763163,1727,1727,1727,1725,79
20230811,140000,175626742,1727,1728,1728,1727,13
20230811,135900,175604290,1728,1728,1728,1728,3
20230811,135800,175599106,1728,1729,1729,1728,9
20230811,135700,175583550,1729,1729,1729,1729,4
20230811,135600,175576634,1729,1729,1729,1729,5
20230811,135500,175567989,1728,1729,1729,1728,8
20230811,135400,175554158,1729,1729,1729,1729,4
20230811,135300,175547242,1729,1729,1729,1729,19
20230811,135200,175514391,1730,1729,1730,1729,16
20230811,135100,175486726,1729,1730,1730,1729,7
20230811,135000,175474622,1730,1730,1730,1730,10
20230811,134900,175457322,1730,1731,1731,1730,6
20230811,134800,175446938,1731,1731,1731,1731,2
20230811,134700,175443476,1731,1731,1731,1731,3
20230811,134600,175438283,1731,1732,1732,1731,2
20230811,134500,175434820,1732,1732,1732,1732,6
20230811,134400,175424428,1731,1732,1732,1731,11
20230811,134300,175405386,1732,1732,1732,1732,3
20230811,134200,175400190,1732,1732,1732,1732,5
20230811,134100,175391530,1732,1732,1732,1732,0
20230811,134000,175391530,1732,1732,1732,1732,3
20230811,133900,175386334,1730,1728,1730,1718,425
20230811,133800,174654700,1729,1730,1730,1729,303
20230811,133700,174130512,1730,1730,1732,1730,6
20230811,133600,174120130,1732,1732,1733,1732,17
20230811,133500,174090685,1732,1732,1733,1732,203
20230811,133400,173739087,1732,1732,1732,1732,2
20230811,133300,173735623,1732,1732,1732,1732,5
20230811,133200,173726963,1732,1734,1734,1725,2403
20230811,133100,169580342,1734,1734,1734,1734,4
20230811,133000,169573406,1734,1734,1734,1727,1007
20230811,132900,167834265,1734,1732,1734,1726,3122
20230811,132800,162439243,1733,1734,1734,1730,1007
20230811,132700,160697116,1734,1735,1735,1733,10
20230811,132600,160679774,1735,1734,1735,1734,240
20230811,132500,160263613,1734,1734,1734,1734,3
20230811,132400,160258411,1732,1735,1735,1732,107
20230811,132300,160072977,1733,1733,1735,1733,1746
20230811,132200,157047155,1735,1734,1735,1734,4
20230811,132100,157040217,1735,1735,1735,1735,4
20230811,132000,157033277,1736,1736,1736,1734,222
20230811,131900,156648093,1736,1736,1736,1736,26
20230811,131800,156602957,1736,1736,1736,1736,1
20230811,131700,156601221,1736,1736,1736,1736,13
20230811,131600,156578653,1736,1736,1736,1736,2
20230811,131500,156575181,1736,1736,1736,1736,1160
20230811,131400,154561421,1736,1735,1736,1735,40
20230811,131300,154492005,1735,1735,1735,1735,3
20230811,131200,154486800,1735,1736,1736,1735,346
20230811,131100,153886489,1735,1735,1735,1734,239
20230811,131000,153471826,1735,1734,1735,1734,7
20230811,130900,153459686,1733,1734,1734,1733,8
20230811,130800,153445817,1735,1735,1735,1735,505
20230811,130700,152569642,1735,1735,1735,1735,0
20230811,130600,152569642,1735,1733,1735,1733,2
20230811,130500,152566174,1735,1735,1735,1733,6
20230811,130400,152555768,1735,1735,1736,1735,11
20230811,130300,152536678,1733,1735,1735,1733,8
20230811,130200,152522804,1733,1739,1739,1733,213
20230811,130100,152153042,1736,1739,1739,1736,4
20230811,130000,152146095,1739,1739,1739,1739,2
20230811,125900,152142617,1739,1739,1739,1739,3
20230811,125800,152137400,1739,1742,1742,1739,3
20230811,125700,152132179,1740,1740,1740,1740,9
20230811,125600,152116519,1740,1743,1743,1730,10004
20230811,125500,134794622,1743,1742,1743,1741,7
20230811,125400,134782427,1743,1743,1743,1743,1
20230811,125300,134780684,1743,1743,1743,1743,13
20230811,125200,134758025,1743,1743,1743,1743,1
20230811,125100,134756282,1743,1743,1743,1743,4
20230811,125000,134749310,1743,1743,1743,1742,6
20230811,124900,134738855,1736,1743,1743,1736,602
20230811,124800,133693349,1743,1743,1743,1743,2
20230811,124700,133689863,1742,1743,1743,1742,179
20230811,124600,133378042,1743,1743,1743,1743,5
20230811,124500,133369327,1743,1743,1743,1743,2
20230811,124400,133365841,1743,1743,1743,1742,6
20230811,124300,133355384,1743,1743,1743,1743,4
20230811,124200,133348412,1743,1743,1743,1743,7
20230811,124100,133336211,1744,1744,1744,1744,3
20230811,124000,133330979,1744,1744,1744,1743,5
20230811,123900,133322261,1744,1743,1744,1743,3485
20230811,123800,127247904,1743,1742,1743,1742,25
20230811,123700,127204351,1743,1744,1744,1743,21
20230811,123600,127167745,1744,1744,1744,1744,4
20230811,123500,127160769,1744,1744,1744,1744,1
20230811,123400,127159025,1744,1744,1744,1744,5
20230811,123300,127150305,1744,1744,1744,1744,7
20230811,123200,127138097,1744,1744,1744,1744,6
20230811,123100,127127633,1744,1744,1744,1744,1
20230811,123000,127125889,1744,1745,1745,1744,11
20230811,122900,127106704,1745,1745,1745,1745,1
20230811,122800,127104959,1745,1745,1745,1745,5
20230811,122700,127096234,1745,1745,1745,1745,3
20230811,122600,127090999,1745,1745,1745,1745,5
20230811,122500,127082274,1745,1745,1745,1745,3
20230811,122400,127077039,1745,1746,1746,1745,10
20230811,122300,127059588,1746,1746,1746,1746,3
20230811,122200,127054350,1746,1746,1746,1746,3
20230811,122100,127049112,1746,1746,1746,1745,1008
20230811,122000,125290149,1746,1746,1746,1746,5
20230811,121900,125281419,1746,1746,1746,1746,3
20230811,121800,125276181,1746,1746,1746,1746,4
20230811,121700,125269197,1746,1746,1746,1746,3
20230811,121600,125263959,1746,1746,1746,1746,211
20230811,121500,124895553,1746,1746,1746,1746,9
20230811,121400,124879839,1746,1746,1746,1746,13
20230811,121300,124857141,1745,1745,1745,1745,1257
20230811,121200,122663676,1745,1745,1745,1745,1
20230811,121100,122661931,1745,1745,1745,1745,4
20230811,121000,122654951,1744,1745,1745,1744,33
20230811,120900,122597396,1745,1744,1745,1744,168
20230811,120800,122304403,1744,1744,1744,1744,5
20230811,120700,122295683,1744,1744,1744,1744,5
20230811,120600,122286963,1744,1744,1744,1744,7
20230811,120500,122274755,1744,1744,1744,1744,6
20230811,120400,122264291,1744,1744,1744,1744,0
20230811,120300,122264291,1744,1744,1744,1742,6
20230811,120200,122253830,1744,1744,1744,1744,8
20230811,120100,122239878,1744,1744,1744,1744,1
20230811,120000,122238134,1744,1744,1744,1744,5
20230811,115900,122229414,1744,1744,1744,1744,25
20230811,115800,122185814,1744,1744,1744,1743,43
20230811,115700,122110824,1744,1744,1744,1744,8
20230811,115600,122096872,1744,1744,1744,1744,8
20230811,115500,122082920,1744,1744,1744,1744,1
20230811,115400,122081176,1744,1744,1744,1744,5
20230811,115300,122072456,1744,1744,1744,1744,2
20230811,115200,122068968,1744,1744,1744,1744,5
20230811,115100,122060248,1744,1743,1744,1743,159
20230811,115000,121783107,1743,1744,1744,1743,7
20230811,114900,121770901,1744,1744,1744,1744,2
20230811,114800,121767413,1744,1744,1744,1744,8
20230811,114700,121753461,1744,1744,1744,1744,1
20230811,114600,121751717,1744,1744,1744,1744,3
20230811,114500,121746485,1744,1740,1744,1740,705
20230811,114400,120519777,1744,1744,1744,1744,2
20230811,114300,120516289,1744,1743,1744,1740,157
20230811,114200,120243058,1744,1744,1744,1744,1
20230811,114100,120241314,1744,1744,1744,1744,7
20230811,114000,120229106,1744,1744,1744,1744,1
20230811,113900,120227362,1744,1744,1744,1743,8
20230811,113800,120213411,1744,1744,1744,1744,1
20230811,113700,120211667,1744,1742,1744,1742,6
20230811,113600,120201205,1744,1743,1744,1743,116
20230811,113500,119999014,1743,1743,1743,1743,4
20230811,113400,119992042,1743,1743,1743,1743,4
20230811,113300,119985070,1743,1743,1743,1743,4
20230811,113200,119978098,1743,1743,1743,1743,1
20230811,113100,119976355,1744,1744,1744,1744,11
20230811,113000,119957171,1744,1744,1744,1744,6
20230811,112900,119946707,1744,1744,1744,1744,16
20230811,112800,119918803,1743,1744,1744,1743,2
20230811,112700,119915316,1743,1744,1744,1743,3
20230811,112600,119910085,1744,1744,1744,1744,26
20230811,112500,119864741,1744,1744,1744,1744,15
20230811,112400,119838581,1744,1744,1744,1744,5
20230811,112300,119829861,1744,1744,1744,1744,2
20230811,112200,119826373,1744,1744,1744,1744,104
20230811,112100,119644997,1744,1744,1744,1744,5
20230811,112000,119636277,1744,1744,1744,1744,6
20230811,111900,119625813,1744,1744,1744,1741,581
20230811,111800,118613972,1745,1745,1745,1745,4
20230811,111700,118606992,1745,1745,1745,1745,4
20230811,111600,118600012,1745,1745,1745,1745,4
20230811,111500,118593032,1745,1745,1745,1745,16
20230811,111400,118565112,1745,1745,1745,1745,28
20230811,111300,118516252,1745,1742,1745,1742,90
20230811,111200,118359460,1742,1741,1742,1741,796
20230811,111100,116973622,1741,1741,1741,1741,9
20230811,111000,116957953,1741,1741,1741,1741,7
20230811,110900,116945766,1741,1741,1741,1741,5
20230811,110800,116937061,1741,1741,1741,1741,4
20230811,110700,116930097,1741,1741,1741,1741,4
20230811,110600,116923133,1741,1741,1741,1741,4
20230811,110500,116916169,1741,1741,1741,1741,5
20230811,110400,116907464,1741,1741,1741,1741,1
20230811,110300,116905723,1741,1741,1741,1741,2
20230811,110200,116902241,1741,1741,1741,1741,4
20230811,110100,116895277,1741,1741,1741,1741,4
20230811,110000,116888313,1741,1740,1741,1735,16
20230811,105900,116860520,1741,1741,1741,1741,5
20230811,105800,116851815,1741,1741,1741,1741,2
20230811,105700,116848333,1741,1741,1741,1741,12
20230811,105600,116827441,1741,1741,1741,1740,5
20230811,105500,116818737,1741,1741,1741,1741,7
20230811,105400,116806550,1741,1741,1741,1741,2
20230811,105300,116803068,1741,1741,1741,1741,3
20230811,105200,116797845,1741,1740,1741,1740,4
20230811,105100,116790882,1740,1740,1740,1740,4
20230811,105000,116783922,1740,1740,1740,1738,132
20230811,104900,116554300,1741,1741,1742,1741,14
20230811,104800,116529921,1736,1739,1742,1735,2280
20230811,104700,112572457,1740,1740,1740,1740,2
20230811,104600,112568977,1740,1740,1740,1740,101
20230811,104500,112393237,1741,1741,1741,1741,1
20230811,104400,112391496,1741,1741,1741,1741,3
20230811,104300,112386273,1741,1741,1741,1741,3
20230811,104200,112381050,1741,1741,1741,1741,3
20230811,104100,112375827,1741,1741,1741,1741,2
20230811,104000,112372345,1741,1741,1741,1741,1
20230811,103900,112370604,1741,1741,1741,1741,1
20230811,103800,112368863,1741,1736,1741,1735,64
20230811,103700,112257815,1740,1741,1741,1735,572
20230811,103600,111264511,1740,1745,1745,1740,46
20230811,103500,111184420,1746,1746,1746,1746,0
20230811,103400,111184420,1746,1746,1746,1746,3
20230811,103300,111179182,1746,1746,1746,1746,1
20230811,103200,111177436,1746,1746,1746,1746,1
20230811,103100,111175690,1746,1747,1747,1746,5
20230811,103000,111166957,1748,1748,1748,1748,3
20230811,102900,111161713,1748,1749,1749,1742,1363
20230811,102800,108787316,1749,1749,1749,1749,2
20230811,102700,108783818,1749,1749,1749,1749,1
20230811,102600,108782069,1749,1750,1750,1749,1901
20230811,102500,105456220,1750,1750,1750,1750,2
20230811,102400,105452720,1750,1751,1751,1750,4
20230811,102300,105445719,1742,1743,1743,1742,300
20230811,102200,104922883,1752,1752,1752,1752,29
20230811,102100,104872075,1752,1752,1752,1752,6
20230811,102000,104861563,1752,1751,1752,1751,11
20230811,101900,104842297,1752,1752,1752,1752,5
20230811,101800,104833537,1752,1753,1753,1752,25
20230811,101700,104789735,1753,1753,1753,1753,7
20230811,101600,104777464,1753,1753,1753,1753,1
20230811,101500,104775711,1753,1753,1753,1753,2
20230811,101400,104772205,1753,1753,1753,1753,1
20230811,101300,104770452,1753,1753,1753,1753,1
20230811,101200,104768699,1753,1753,1753,1753,3
20230811,101100,104763440,1754,1754,1754,1754,0
20230811,101000,104763440,1754,1755,1755,1737,1489
20230811,100900,102175039,1755,1756,1756,1755,14
20230811,100800,102150456,1755,1754,1755,1754,2262
20230811,100700,98180722,1754,1754,1755,1754,118
20230811,100600,97973742,1754,1755,1755,1754,108
20230811,100500,97784210,1755,1753,1755,1753,7277
20230811,100400,85021463,1754,1754,1754,1754,1
20230811,100300,85019709,1754,1752,1754,1751,211
20230811,100200,84649947,1752,1749,1752,1749,1258
20230811,100100,82448962,1749,1742,1749,1742,11631
20230811,100000,62166693,1742,1741,1743,1737,511
20230811,095900,61278781,1743,1742,1743,1742,230
20230811,095800,60878120,1742,1742,1742,1742,0
20230811,095700,60878120,1742,1742,1742,1742,0
20230811,095600,60878120,1742,1742,1742,1742,738
20230811,095500,59592524,1742,1738,1742,1738,7
20230811,095400,59580354,1737,1740,1740,1737,360
20230811,095300,58954423,1743,1743,1743,1743,3029
20230811,095200,53674876,1743,1742,1743,1742,6
20230811,095100,53664423,1738,1739,1739,1737,1023
20230811,095000,51886170,1743,1740,1743,1740,2534
20230811,094900,47472958,1740,1740,1740,1740,8
20230811,094800,47459038,1740,1740,1741,1740,23
20230811,094700,47419017,1740,1740,1740,1740,15
20230811,094600,47392917,1741,1741,1741,1741,0
20230811,094500,47392917,1741,1741,1741,1741,21
20230811,094400,47356356,1740,1733,1740,1733,28
20230811,094300,47307720,1731,1736,1736,1731,1000
20230811,094200,45575862,1737,1737,1737,1737,0
20230811,094100,45575862,1737,1737,1737,1737,62
20230811,094000,45468168,1736,1736,1736,1736,0
20230811,093900,45468168,1736,1738,1739,1736,1365
20230811,093800,43097078,1738,1737,1740,1737,606
20230811,093700,42044254,1737,1737,1737,1737,41
20230811,093600,41973037,1734,1734,1734,1734,1318
20230811,093500,39687625,1734,1732,1734,1732,305
20230811,093400,39159057,1732,1734,1734,1732,145
20230811,093300,38907913,1734,1734,1734,1734,0
20230811,093200,38907913,1734,1734,1734,1734,122
20230811,093100,38696365,1734,1734,1734,1734,0
20230811,093000,38696365,1734,1734,1734,1734,0
20230811,092900,38696365,1734,1734,1734,1734,1
20230811,092800,38694631,1734,1734,1734,1734,0
20230811,092700,38694631,1734,1734,1734,1734,0
20230811,092600,38694631,1734,1737,1737,1734,12
20230811,092500,38673818,1740,1739,1740,1739,82
20230811,092400,38531146,1740,1741,1741,1738,580
20230811,092300,37522948,1742,1742,1742,1742,21
20230811,092200,37486366,1743,1742,1743,1742,2000
20230811,092100,34001392,1742,1742,1742,1739,258
20230811,092000,33552306,1742,1742,1742,1742,1
20230811,091900,33550564,1743,1735,1743,1735,4291
20230811,091800,26084648,1734,1728,1734,1728,3550
20230811,091700,19934517,1728,1727,1728,1724,2205
20230811,091600,16131947,1728,1728,1728,1728,10
20230811,091500,16114667,1734,1732,1734,1732,14
20230811,091400,16090417,1734,1732,1734,1732,670
20230811,091300,14928777,1735,1724,1735,1724,1734
20230811,091200,11932835,1723,1723,1723,1723,38
20230811,091100,11867361,1720,1717,1720,1717,120
20230811,091000,11660964,1701,1709,1709,1701,2506
20230811,090900,7390104,1721,1721,1721,1721,0
20230811,090800,7390104,1721,1721,1721,1721,0
20230811,090700,7390104,1721,1711,1721,1708,2077
20230811,090600,3837414,1711,1708,1723,1707,142
20230811,090500,3594997,1720,1725,1725,1707,1007
20230811,090400,1873702,1725,1725,1725,1725,10
20230811,090300,1856452,1728,1728,1728,1728,0
20230811,090200,1856452,1728,1728,1728,1728,1
20230811,090100,1854724,1711,1711,1711,1711,0
20230811,090000,1854724,1711,1711,1711,1711,1084