stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,191400,718894157,545,545,545,545,6895
20230811,191300,718894157,545,545,545,545,0
20230811,191200,718894157,545,545,545,545,0
20230811,191100,718894157,545,545,545,545,0
20230811,191000,718894157,545,545,545,545,0
20230811,190900,718894157,545,545,545,545,0
20230811,190800,718894157,545,545,545,545,0
20230811,190700,718894157,545,545,545,545,0
20230811,190600,718894157,545,545,545,545,0
20230811,190500,718894157,545,545,545,545,0
20230811,190400,718894157,545,545,545,545,0
20230811,190300,718894157,545,545,545,545,0
20230811,190200,718894157,545,545,545,545,0
20230811,190100,718894157,545,545,545,545,0
20230811,190000,718894157,545,545,545,545,0
20230811,185900,718894157,545,545,545,545,0
20230811,185800,718894157,545,545,545,545,0
20230811,185700,718894157,545,545,545,545,0
20230811,185600,718894157,545,545,545,545,0
20230811,185500,718894157,545,545,545,545,0
20230811,185400,718894157,545,545,545,545,0
20230811,185300,718894157,545,545,545,545,0
20230811,185200,718894157,545,545,545,545,0
20230811,185100,718894157,545,545,545,545,0
20230811,185000,718894157,545,545,545,545,0
20230811,184900,718894157,545,545,545,545,0
20230811,184800,718894157,545,545,545,545,0
20230811,184700,718894157,545,545,545,545,0
20230811,184600,718894157,545,545,545,545,0
20230811,184500,718894157,545,545,545,545,0
20230811,184400,718894157,545,545,545,545,6895
20230811,184300,718894157,545,545,545,545,0
20230811,184200,718894157,545,545,545,545,0
20230811,184100,718894157,545,545,545,545,0
20230811,184000,718894157,545,545,545,545,0
20230811,183900,718894157,545,545,545,545,0
20230811,183800,718894157,545,545,545,545,0
20230811,183700,718894157,545,545,545,545,0
20230811,183600,718894157,545,545,545,545,0
20230811,183500,718894157,545,545,545,545,0
20230811,183400,718894157,545,545,545,545,0
20230811,183300,718894157,545,545,545,545,0
20230811,183200,718894157,545,545,545,545,0
20230811,183100,718894157,545,545,545,545,0
20230811,183000,718894157,545,545,545,545,0
20230811,182900,718894157,545,545,545,545,0
20230811,182800,718894157,545,545,545,545,0
20230811,182700,718894157,545,545,545,545,0
20230811,182600,718894157,545,545,545,545,0
20230811,182500,718894157,545,545,545,545,0
20230811,182400,718894157,545,545,545,545,0
20230811,182300,718894157,545,545,545,545,0
20230811,182200,718894157,545,545,545,545,0
20230811,182100,718894157,545,545,545,545,0
20230811,182000,718894157,545,545,545,545,0
20230811,181900,718894157,545,545,545,545,0
20230811,181800,718894157,545,545,545,545,0
20230811,181700,718894157,545,545,545,545,0
20230811,181600,718894157,545,545,545,545,0
20230811,181500,718894157,545,545,545,545,0
20230811,181400,718894157,545,545,545,545,6895
20230811,181300,718894157,545,545,545,545,0
20230811,181200,718894157,545,545,545,545,0
20230811,181100,718894157,545,545,545,545,0
20230811,181000,718894157,545,545,545,545,0
20230811,180900,718894157,545,545,545,545,0
20230811,180800,718894157,545,545,545,545,0
20230811,180700,718894157,545,545,545,545,0
20230811,180600,718894157,545,545,545,545,0
20230811,180500,718894157,545,545,545,545,0
20230811,180400,718894157,545,545,545,545,0
20230811,180300,718894157,545,545,545,545,0
20230811,180200,718894157,545,545,545,545,0
20230811,180100,718894157,545,545,545,545,0
20230811,180000,718894157,545,545,545,545,0
20230811,175900,718894157,545,545,545,545,0
20230811,175800,718894157,545,545,545,545,0
20230811,175700,718894157,545,545,545,545,0
20230811,175600,718894157,545,545,545,545,0
20230811,175500,718894157,545,545,545,545,0
20230811,175400,718894157,545,545,545,545,0
20230811,175300,718894157,545,545,545,545,0
20230811,175200,718894157,545,545,545,545,0
20230811,175100,718894157,545,545,545,545,0
20230811,175000,718894157,545,545,545,545,0
20230811,174900,718894157,545,545,545,545,0
20230811,174800,718894157,545,545,545,545,0
20230811,174700,718894157,545,545,545,545,0
20230811,174600,718894157,545,545,545,545,0
20230811,174500,718894157,545,545,545,545,0
20230811,174400,718894157,545,545,545,545,6895
20230811,174300,718894157,545,545,545,545,0
20230811,174200,718894157,545,545,545,545,0
20230811,174100,718894157,545,545,545,545,0
20230811,174000,718894157,545,545,545,545,0
20230811,173900,718894157,545,545,545,545,0
20230811,173800,718894157,545,545,545,545,0
20230811,173700,718894157,545,545,545,545,0
20230811,173600,718894157,545,545,545,545,0
20230811,173500,718894157,545,545,545,545,0
20230811,173400,718894157,545,545,545,545,0
20230811,173300,718894157,545,545,545,545,0
20230811,173200,718894157,545,545,545,545,0
20230811,173100,718894157,545,545,545,545,0
20230811,173000,718894157,545,545,545,545,0
20230811,172900,718894157,545,545,545,545,0
20230811,172800,718894157,545,545,545,545,0
20230811,172700,718894157,545,545,545,545,0
20230811,172600,718894157,545,545,545,545,0
20230811,172500,718894157,545,545,545,545,0
20230811,172400,718894157,545,545,545,545,0
20230811,172300,718894157,545,545,545,545,0
20230811,172200,718894157,545,545,545,545,0
20230811,172100,718894157,545,545,545,545,0
20230811,172000,718894157,545,545,545,545,0
20230811,171900,718894157,545,545,545,545,0
20230811,171800,718894157,545,545,545,545,0
20230811,171700,718894157,545,545,545,545,0
20230811,171600,718894157,545,545,545,545,0
20230811,171500,718894157,545,545,545,545,0
20230811,171400,718894157,545,545,545,545,6895
20230811,171300,718894157,545,545,545,545,0
20230811,171200,718894157,545,545,545,545,0
20230811,171100,718894157,545,545,545,545,0
20230811,171000,718894157,545,545,545,545,0
20230811,170900,718894157,545,545,545,545,0
20230811,170800,718894157,545,545,545,545,0
20230811,170700,718894157,545,545,545,545,0
20230811,170600,718894157,545,545,545,545,0
20230811,170500,718894157,545,545,545,545,0
20230811,170400,718894157,545,545,545,545,0
20230811,170300,718894157,545,545,545,545,0
20230811,170200,718894157,545,545,545,545,0
20230811,170100,718894157,545,545,545,545,0
20230811,170000,718894157,545,545,545,545,0
20230811,165900,718894157,545,545,545,545,0
20230811,165800,718894157,545,545,545,545,0
20230811,165700,718894157,545,545,545,545,0
20230811,165600,718894157,545,545,545,545,0
20230811,165500,718894157,545,545,545,545,0
20230811,165400,718894157,545,545,545,545,0
20230811,165300,718894157,545,545,545,545,0
20230811,165200,718894157,545,545,545,545,0
20230811,165100,718894157,545,545,545,545,0
20230811,165000,718894157,545,545,545,545,0
20230811,164900,718894157,545,545,545,545,0
20230811,164800,718894157,545,545,545,545,0
20230811,164700,718894157,545,545,545,545,0
20230811,164600,718894157,545,545,545,545,0
20230811,164500,718894157,545,545,545,545,0
20230811,164400,718894157,545,545,545,545,6895
20230811,164300,718894157,545,545,545,545,0
20230811,164200,718894157,545,545,545,545,0
20230811,164100,718894157,545,545,545,545,0
20230811,164000,718894157,545,545,545,545,0
20230811,163900,718894157,545,545,545,545,0
20230811,163800,718894157,545,545,545,545,0
20230811,163700,718894157,545,545,545,545,0
20230811,163600,718894157,545,545,545,545,0
20230811,163500,718894157,545,545,545,545,0
20230811,163400,718894157,545,545,545,545,0
20230811,163300,718894157,545,545,545,545,0
20230811,163200,718894157,545,545,545,545,0
20230811,163100,718894157,545,545,545,545,0
20230811,163000,718894157,545,545,545,545,0
20230811,162900,718894157,545,545,545,545,0
20230811,162800,718894157,545,545,545,545,0
20230811,162700,718894157,545,545,545,545,0
20230811,162600,718894157,545,545,545,545,0
20230811,162500,718894157,545,545,545,545,0
20230811,162400,718894157,545,545,545,545,0
20230811,162300,718894157,545,545,545,545,0
20230811,162200,718894157,545,545,545,545,0
20230811,162100,718894157,545,545,545,545,0
20230811,162000,718894157,545,545,545,545,0
20230811,161900,718894157,545,545,545,545,0
20230811,161800,718894157,545,545,545,545,0
20230811,161700,718894157,545,545,545,545,0
20230811,161600,718894157,545,545,545,545,0
20230811,161500,718894157,545,545,545,545,0
20230811,161400,718894157,545,545,545,545,6895
20230811,161300,718894157,545,545,545,545,0
20230811,161200,718894157,545,545,545,545,0
20230811,161100,718894157,545,545,545,545,0
20230811,161000,718894157,545,545,545,545,0
20230811,160900,718894157,545,545,545,545,0
20230811,160800,718894157,545,545,545,545,0
20230811,160700,718894157,545,545,545,545,0
20230811,160600,718894157,545,545,545,545,0
20230811,160500,718894157,545,545,545,545,0
20230811,160400,718894157,545,545,545,545,0
20230811,160300,718894157,545,545,545,545,0
20230811,160200,718894157,545,545,545,545,0
20230811,160100,718894157,545,545,545,545,0
20230811,160000,718894157,545,545,545,545,0
20230811,155900,718894157,545,545,545,545,0
20230811,155800,718894157,545,545,545,545,0
20230811,155700,718894157,545,545,545,545,0
20230811,155600,718894157,545,545,545,545,0
20230811,155500,718894157,545,545,545,545,0
20230811,155400,718894157,545,545,545,545,0
20230811,155300,718894157,545,545,545,545,0
20230811,155200,718894157,545,545,545,545,0
20230811,155100,718894157,545,545,545,545,0
20230811,155000,718894157,545,545,545,545,0
20230811,154900,718894157,545,545,545,545,0
20230811,154800,718894157,545,545,545,545,0
20230811,154700,718894157,545,545,545,545,0
20230811,154600,718894157,545,545,545,545,0
20230811,154500,718894157,545,545,545,545,0
20230811,154400,718894157,545,545,545,545,6895
20230811,154300,718894157,545,545,545,545,0
20230811,154200,718894157,545,545,545,545,0
20230811,154100,718894157,545,545,545,545,0
20230811,154000,718894157,545,545,545,545,0
20230811,153900,718894157,545,545,545,545,0
20230811,153800,718894157,545,545,545,545,0
20230811,153700,718894157,545,545,545,545,0
20230811,153600,718894157,545,545,545,545,0
20230811,153500,718894157,545,545,545,545,0
20230811,153400,718894157,545,545,545,545,0
20230811,153300,718894157,545,545,545,545,0
20230811,153200,718894157,545,545,545,545,0
20230811,153100,718894157,545,545,545,545,0
20230811,153000,718894157,545,545,545,545,6895
20230811,152900,715136382,547,547,547,547,0
20230811,152800,715136382,547,547,547,547,0
20230811,152700,715136382,547,547,547,547,0
20230811,152600,715136382,547,547,547,547,0
20230811,152500,715136382,547,547,547,547,0
20230811,152400,715136382,547,547,547,547,0
20230811,152300,715136382,547,547,547,547,0
20230811,152200,715136382,547,547,547,547,0
20230811,152100,715136382,547,547,547,547,0
20230811,152000,715136382,547,547,547,547,0
20230811,151900,715136382,547,546,547,546,169
20230811,151800,715044105,546,546,547,546,153
20230811,151700,714960566,547,546,547,545,2295
20230811,151600,713707658,547,546,547,546,8
20230811,151500,713703288,547,546,547,546,40
20230811,151400,713681447,546,546,547,546,76
20230811,151300,713639915,547,547,547,547,1002
20230811,151200,713091821,546,546,546,546,1
20230811,151100,713091275,547,546,547,546,24
20230811,151000,713078148,546,546,546,546,791
20230811,150900,712646262,546,546,546,546,0
20230811,150800,712646262,546,546,546,546,0
20230811,150700,712646262,546,545,546,544,1991
20230811,150600,711563099,546,546,546,546,9
20230811,150500,711558185,546,546,546,545,2003
20230811,150400,710464548,545,546,546,545,1581
20230811,150300,709601385,546,546,546,546,7
20230811,150200,709597563,544,544,546,543,205
20230811,150100,709486060,546,546,546,544,9596
20230811,150000,704265593,546,546,546,546,109
20230811,145900,704206079,546,545,546,545,3307
20230811,145800,702403763,545,545,545,545,1
20230811,145700,702403218,544,545,545,544,3005
20230811,145600,700768493,545,545,545,545,50
20230811,145500,700741243,545,545,545,544,6328
20230811,145400,697298492,545,545,545,545,180
20230811,145300,697200392,545,545,545,545,0
20230811,145200,697200392,545,546,546,545,5386
20230811,145100,694265002,546,546,546,546,1
20230811,145000,694264456,545,545,546,545,735
20230811,144900,693863880,545,546,546,545,153
20230811,144800,693780479,546,546,546,545,401
20230811,144700,693561763,546,546,546,546,0
20230811,144600,693561763,546,546,546,546,0
20230811,144500,693561763,546,546,546,546,2006
20230811,144400,692466487,546,546,546,546,0
20230811,144300,692466487,546,545,546,545,1601
20230811,144200,691593941,546,546,546,546,12
20230811,144100,691587389,546,546,546,546,477
20230811,144000,691326947,545,545,546,545,2023
20230811,143900,690224411,545,544,545,544,246
20230811,143800,690090541,544,545,545,544,1805
20230811,143700,689108616,544,545,545,544,5834
20230811,143600,685934919,544,544,544,544,400
20230811,143500,685717319,545,544,545,544,6201
20230811,143400,682343775,544,544,544,544,600
20230811,143300,682017375,545,544,545,544,517
20230811,143200,681736114,545,544,545,544,74
20230811,143100,681695849,545,545,545,545,1
20230811,143000,681695304,544,545,545,544,1014
20230811,142900,681143679,545,544,545,544,213
20230811,142800,681027773,545,546,546,545,167
20230811,142700,680936755,545,547,547,545,10
20230811,142600,680931303,545,546,546,545,4179
20230811,142500,678652159,546,546,546,546,1
20230811,142400,678651613,545,546,546,545,734
20230811,142300,678250851,546,546,546,546,0
20230811,142200,678250851,546,546,546,546,122
20230811,142100,678184239,546,546,546,546,0
20230811,142000,678184239,546,545,546,545,8268
20230811,141900,673678178,545,545,545,544,7201
20230811,141800,669753833,544,545,545,544,2210
20230811,141700,668549393,545,544,545,544,37
20230811,141600,668529264,544,544,544,544,802
20230811,141500,668092976,544,544,544,544,1000
20230811,141400,667548976,544,544,544,544,0
20230811,141300,667548976,544,544,544,544,723
20230811,141200,667155664,543,544,544,543,1006
20230811,141100,666609402,545,545,545,543,126
20230811,141000,666540752,545,544,545,543,8275
20230811,140900,662039975,544,545,545,544,1361
20230811,140800,661298991,545,545,545,545,324
20230811,140700,661122411,544,544,545,544,1301
20230811,140600,660414666,544,544,544,544,133
20230811,140500,660342314,545,545,545,545,433
20230811,140400,660106329,546,546,546,546,1
20230811,140300,660105783,545,546,546,545,629
20230811,140200,659762975,545,545,545,545,1084
20230811,140100,659172195,546,546,546,545,531
20230811,140000,658882769,546,546,546,545,7584
20230811,135900,654749157,548,548,548,548,5
20230811,135800,654746417,546,545,546,545,655
20230811,135700,654388788,546,545,546,545,761
20230811,135600,653974042,546,546,546,546,1
20230811,135500,653973496,546,545,546,544,9501
20230811,135400,648804949,548,548,548,548,1
20230811,135300,648804401,550,550,550,550,0
20230811,135200,648804401,550,545,550,544,17107
20230811,135100,639434146,545,545,545,545,1
20230811,135000,639433601,545,545,545,545,50
20230811,134900,639406351,544,544,544,544,110
20230811,134800,639346511,544,544,544,544,169
20230811,134700,639254575,544,544,544,544,1705
20230811,134600,638327055,545,545,545,545,5054
20230811,134500,635572625,545,545,546,545,875
20230811,134400,635095748,546,546,546,546,2151
20230811,134300,633921302,546,546,546,546,3429
20230811,134200,632049068,546,546,546,546,0
20230811,134100,632049068,546,546,546,546,2899
20230811,134000,630466214,546,546,546,546,1200
20230811,133900,629811014,546,546,546,546,3935
20230811,133800,627662504,546,547,547,546,1233
20230811,133700,626988066,547,548,548,547,478
20230811,133600,626726599,548,547,548,547,777
20230811,133500,626301577,547,547,548,547,1039
20230811,133400,625732243,547,547,547,547,31
20230811,133300,625715286,548,548,548,548,0
20230811,133200,625715286,548,548,548,548,2
20230811,133100,625714190,548,548,548,548,14
20230811,133000,625706518,548,548,548,548,0
20230811,132900,625706518,548,548,548,548,0
20230811,132800,625706518,548,548,548,548,1
20230811,132700,625705970,546,548,548,545,27014
20230811,132600,610946236,548,547,548,547,884
20230811,132500,610462687,548,548,548,548,4575
20230811,132400,607955587,548,548,549,548,19515
20230811,132300,597261366,549,548,550,548,1012
20230811,132200,596705778,550,549,550,548,5834
20230811,132100,593502967,549,549,549,548,1376
20230811,132000,592747598,549,549,549,549,50
20230811,131900,592720148,549,549,549,549,0
20230811,131800,592720148,549,549,549,549,0
20230811,131700,592720148,549,549,549,549,0
20230811,131600,592720148,549,549,549,549,1
20230811,131500,592719599,549,549,549,548,1312
20230811,131400,592000621,549,549,549,548,5938
20230811,131300,588740661,550,550,550,550,5
20230811,131200,588737911,550,550,550,550,0
20230811,131100,588737911,550,550,550,550,4
20230811,131000,588735711,550,549,550,549,701
20230811,130900,588350861,549,550,550,549,222
20230811,130800,588228982,549,549,549,549,221
20230811,130700,588107653,549,549,549,549,100
20230811,130600,588052753,549,549,549,549,0
20230811,130500,588052753,549,549,549,549,0
20230811,130400,588052753,549,548,549,548,5016
20230811,130300,585298970,548,548,548,548,1446
20230811,130200,584506562,550,550,550,550,0
20230811,130100,584506562,550,550,550,550,3
20230811,130000,584504912,550,550,550,550,23
20230811,125900,584492262,550,550,550,550,30
20230811,125800,584475762,550,550,550,550,3
20230811,125700,584474112,550,550,550,550,5340
20230811,125600,581537112,548,548,548,548,4
20230811,125500,581534920,550,550,550,550,100
20230811,125400,581479920,550,550,550,550,70
20230811,125300,581441420,550,550,550,550,0
20230811,125200,581441420,550,548,550,548,201
20230811,125100,581331270,550,548,550,548,6642
20230811,125000,577691452,547,547,547,547,0
20230811,124900,577691452,547,548,548,547,959
20230811,124800,577166870,548,548,548,547,5335
20230811,124700,574243292,547,547,547,547,31
20230811,124600,574226335,547,547,547,547,618
20230811,124500,573888289,548,548,548,548,3605
20230811,124400,571912749,547,548,548,547,1666
20230811,124300,571000981,548,548,548,548,4580
20230811,124200,568491141,548,548,549,548,350
20230811,124100,568299340,551,550,551,550,151
20230811,124000,568216240,550,551,551,546,38425
20230811,123900,547112750,552,552,552,552,167
20230811,123800,547020566,552,550,552,550,2502
20230811,123700,545639464,552,552,552,550,3448
20230811,123600,543740904,552,553,553,552,2918
20230811,123500,542129984,552,552,553,552,2287
20230811,123400,540867550,552,552,552,552,365
20230811,123300,540666070,551,552,552,551,4
20230811,123200,540663865,551,553,553,551,1252
20230811,123100,539971528,553,551,553,551,382
20230811,123000,539761044,553,553,553,551,7333
20230811,122900,535717017,553,551,553,551,4382
20230811,122800,533294283,553,553,553,553,3
20230811,122700,533292624,553,553,553,553,101
20230811,122600,533236771,553,554,554,552,10178
20230811,122500,527600820,554,553,554,553,6723
20230811,122400,523882999,553,552,553,551,11290
20230811,122300,517646803,553,553,553,553,105
20230811,122200,517588738,553,551,553,551,13798
20230811,122100,509970245,552,552,552,551,2551
20230811,122000,508564612,551,551,552,551,7061
20230811,121900,504673149,551,550,551,550,98
20230811,121800,504619241,551,550,551,550,166
20230811,121700,504527939,551,551,551,550,3055
20230811,121600,502846654,551,551,551,551,0
20230811,121500,502846654,551,551,551,550,194
20230811,121400,502739762,551,551,551,550,2002
20230811,121300,501636661,551,550,551,550,3001
20230811,121200,499986110,551,549,551,549,7009
20230811,121100,496131159,550,549,550,549,547
20230811,121000,495830853,549,548,549,548,463
20230811,120900,495577128,549,548,550,548,6757
20230811,120800,491868924,548,548,548,548,1393
20230811,120700,491105560,548,549,550,548,3781
20230811,120600,489031422,549,549,549,549,2
20230811,120500,489030324,550,549,550,549,533
20230811,120400,488737705,548,549,549,548,4080
20230811,120300,486497789,549,549,549,549,100
20230811,120200,486442889,549,549,549,548,3022
20230811,120100,484785556,550,550,550,549,1380
20230811,120000,484026859,551,550,551,550,4943
20230811,115900,481305481,550,550,550,550,12732
20230811,115800,474302881,550,549,550,549,40176
20230811,115700,452211084,549,549,549,549,343
20230811,115600,452022777,549,549,549,549,20015
20230811,115500,441034542,549,549,549,549,188
20230811,115400,440931330,548,548,548,548,4226
20230811,115300,438615482,548,548,548,547,302
20230811,115200,438450286,548,548,548,548,2099
20230811,115100,437300034,548,548,548,548,7866
20230811,115000,432989466,547,547,547,547,3
20230811,114900,432987825,548,547,548,547,4114
20230811,114800,430735566,546,546,546,546,99
20230811,114700,430681512,547,548,548,547,89
20230811,114600,430632828,548,547,548,547,187
20230811,114500,430530538,547,547,547,547,114
20230811,114400,430468180,548,548,548,548,0
20230811,114300,430468180,548,547,548,547,741
20230811,114200,430062852,547,547,547,547,102
20230811,114100,430007058,547,547,547,547,542
20230811,114000,429710584,546,546,546,546,1827
20230811,113900,428713042,547,547,547,546,4291
20230811,113800,426365868,547,548,548,547,1012
20230811,113700,425812302,547,547,547,547,844
20230811,113600,425350634,548,547,548,547,46
20230811,113500,425325427,548,548,548,548,6
20230811,113400,425322139,548,548,548,548,109
20230811,113300,425262407,548,548,548,548,3
20230811,113200,425260763,548,548,548,548,310
20230811,113100,425090883,548,548,548,548,10
20230811,113000,425085403,548,547,548,547,13215
20230811,112900,417844254,548,548,548,548,497
20230811,112800,417571898,548,547,548,546,1186
20230811,112700,416922976,548,546,548,546,4
20230811,112600,416920790,548,548,548,548,0
20230811,112500,416920790,548,548,548,546,1002
20230811,112400,416373694,548,545,548,545,4528
20230811,112300,413896949,547,548,548,547,3237
20230811,112200,412125752,548,548,548,548,19
20230811,112100,412115340,548,548,548,547,2744
20230811,112000,410614171,548,546,548,546,85851
20230811,111900,363662522,546,546,546,546,0
20230811,111800,363662522,546,546,546,546,10
20230811,111700,363657062,545,546,546,545,501
20230811,111600,363384016,545,545,545,545,1
20230811,111500,363383471,546,546,546,546,18
20230811,111400,363373643,546,546,546,545,575
20230811,111300,363059694,546,545,546,545,1003
20230811,111200,362513056,545,545,546,545,6695
20230811,111100,358864200,546,546,546,546,1
20230811,111000,358863654,546,546,546,545,6
20230811,110900,358860380,546,546,546,546,0
20230811,110800,358860380,546,546,546,546,11
20230811,110700,358854374,546,546,546,546,1
20230811,110600,358853828,546,546,546,546,12
20230811,110500,358847276,546,545,546,545,2865
20230811,110400,357285470,546,546,546,546,1
20230811,110300,357284924,546,546,546,546,1569
20230811,110200,356428250,546,546,546,545,6
20230811,110100,356424978,545,546,546,545,280
20230811,110000,356272298,545,545,545,545,0
20230811,105900,356272298,545,546,546,545,12
20230811,105800,356265748,546,546,546,546,5037
20230811,105700,353515546,546,546,546,546,0
20230811,105600,353515546,546,546,546,546,5
20230811,105500,353512816,546,546,546,545,477
20230811,105400,353252389,546,546,546,546,3
20230811,105300,353250751,546,546,546,546,7
20230811,105200,353246929,545,545,545,545,3
20230811,105100,353245294,546,543,546,543,13832
20230811,105000,345729682,543,545,545,543,8685
20230811,104900,341009706,544,545,546,544,6256
20230811,104800,337600264,546,545,546,545,283
20230811,104700,337445768,545,545,545,545,29
20230811,104600,337429963,546,546,546,545,284
20230811,104500,337274960,545,545,545,545,515
20230811,104400,336994285,545,545,545,545,878
20230811,104300,336515775,545,545,545,545,0
20230811,104200,336515775,545,545,545,545,0
20230811,104100,336515775,545,544,545,544,664
20230811,104000,336154558,544,544,544,544,211
20230811,103900,336039774,545,545,545,545,32
20230811,103800,336022334,545,545,545,545,77
20230811,103700,335980369,545,545,545,545,1150
20230811,103600,335353619,545,545,545,545,2185
20230811,103500,334162794,546,545,546,545,801
20230811,103400,333726248,546,546,546,546,0
20230811,103300,333726248,546,544,546,544,3108
20230811,103200,332032479,544,544,544,544,852
20230811,103100,331568991,544,545,545,544,104
20230811,103000,331512411,545,545,545,545,4
20230811,102900,331510231,545,545,545,545,529
20230811,102800,331221926,545,546,546,545,762
20230811,102700,330806425,546,546,546,546,200
20230811,102600,330697225,546,545,546,544,13921
20230811,102500,323097886,546,546,546,546,0
20230811,102400,323097886,546,546,546,545,204
20230811,102300,322986505,546,545,546,545,10
20230811,102200,322981049,546,545,546,545,7
20230811,102100,322977233,545,545,545,545,3
20230811,102000,322975598,546,546,546,546,2198
20230811,101900,321775490,545,546,546,545,3
20230811,101800,321773854,546,545,546,545,3051
20230811,101700,320111058,544,545,545,544,154
20230811,101600,320027132,544,545,546,544,1094
20230811,101500,319430931,545,545,545,545,438
20230811,101400,319192221,545,545,545,545,8768
20230811,101300,314413661,545,546,546,544,291
20230811,101200,314255021,546,546,546,546,0
20230811,101100,314255021,546,545,546,545,4008
20230811,101000,312070656,546,546,546,546,1875
20230811,100900,311046906,546,547,547,546,2561
20230811,100800,309648599,545,545,546,545,3001
20230811,100700,308012650,547,545,547,545,13
20230811,100600,308005543,547,547,547,547,28
20230811,100500,307990227,547,544,547,543,44620
20230811,100400,283671122,545,545,545,545,1016
20230811,100300,283117402,544,544,545,544,5001
20230811,100200,280396857,545,543,545,543,11977
20230811,100100,273878297,543,544,545,543,1457
20230811,100000,273086158,545,543,545,543,1575
20230811,095900,272228841,544,543,544,543,16582
20230811,095800,263214702,544,545,545,544,21309
20230811,095700,251621473,546,546,546,546,582
20230811,095600,251303701,546,545,546,545,7009
20230811,095500,247483787,546,546,546,546,321
20230811,095400,247308521,547,547,547,547,757
20230811,095300,246894442,547,547,547,547,381
20230811,095200,246686035,547,546,547,545,10570
20230811,095100,240915892,546,545,546,545,23
20230811,095000,240903335,546,545,546,545,270
20230811,094900,240755982,546,545,546,545,172
20230811,094800,240662167,546,545,546,544,14209
20230811,094700,232917960,544,545,545,544,670
20230811,094600,232553401,544,544,545,544,3402
20230811,094500,230702712,545,545,545,544,2196
20230811,094400,229506605,545,544,545,544,1120
20230811,094300,228897190,544,546,547,544,11622
20230811,094200,222567727,546,547,547,546,2017
20230811,094100,221466431,547,547,548,547,4822
20230811,094000,218828796,548,547,548,546,4505
20230811,093900,216364563,547,548,548,546,14913
20230811,093800,208200281,548,547,548,547,17186
20230811,093700,198789409,547,547,547,546,2878
20230811,093600,197215287,546,547,547,546,1125
20230811,093500,196600604,547,547,547,546,7847
20230811,093400,192309065,547,546,547,546,17128
20230811,093300,182949518,546,546,546,546,51
20230811,093200,182921672,545,545,545,545,4428
20230811,093100,180508412,545,544,545,544,443
20230811,093000,180267397,544,544,544,544,500
20230811,092900,179995397,545,544,546,544,9616
20230811,092800,174754597,545,543,546,543,5012
20230811,092700,172022971,544,544,546,544,2219
20230811,092600,170815687,546,546,546,545,3256
20230811,092500,169041047,545,546,547,545,3110
20230811,092400,167342996,545,546,547,545,3168
20230811,092300,165613670,547,546,547,546,2883
20230811,092200,164039451,546,546,547,546,9593
20230811,092100,158801670,546,545,546,545,3359
20230811,092000,156969438,546,544,546,544,25887
20230811,091900,142863002,544,544,545,544,6001
20230811,091800,139593791,544,545,545,544,7617
20230811,091700,135443176,545,544,546,544,1050
20230811,091600,134870930,545,545,545,544,2131
20230811,091500,133710954,546,546,546,545,1836
20230811,091400,132709598,546,548,549,546,29206
20230811,091300,116711738,548,546,548,546,4644
20230811,091200,114171663,547,544,547,542,78060
20230811,091100,71726423,543,544,544,543,4292
20230811,091000,69392018,543,542,543,542,20016
20230811,090900,58532835,541,540,541,539,7272
20230811,090800,54602999,539,539,540,539,8874
20230811,090700,49811940,539,540,540,539,21
20230811,090600,49800620,539,539,539,539,4997
20230811,090500,47107237,539,540,540,539,103
20230811,090400,47051719,539,541,541,538,25164
20230811,090300,33471016,541,542,543,540,17225
20230811,090200,24142568,542,543,544,542,20879
20230811,090100,12805462,543,534,543,534,12516
20230811,090000,6068091,534,533,534,533,11368