stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201000,724676018,1119,1119,1119,1119,8204
20230809,200900,724676018,1119,1119,1119,1119,0
20230809,200800,724676018,1119,1119,1119,1119,0
20230809,200700,724676018,1119,1119,1119,1119,0
20230809,200600,724676018,1119,1119,1119,1119,0
20230809,200500,724676018,1119,1119,1119,1119,0
20230809,200400,724676018,1119,1119,1119,1119,0
20230809,200300,724676018,1119,1119,1119,1119,0
20230809,200200,724676018,1119,1119,1119,1119,0
20230809,200100,724676018,1119,1119,1119,1119,0
20230809,200000,724676018,1119,1119,1119,1119,0
20230809,195900,724676018,1119,1119,1119,1119,0
20230809,195800,724676018,1119,1119,1119,1119,0
20230809,195700,724676018,1119,1119,1119,1119,0
20230809,195600,724676018,1119,1119,1119,1119,0
20230809,195500,724676018,1119,1119,1119,1119,0
20230809,195400,724676018,1119,1119,1119,1119,0
20230809,195300,724676018,1119,1119,1119,1119,0
20230809,195200,724676018,1119,1119,1119,1119,0
20230809,195100,724676018,1119,1119,1119,1119,0
20230809,195000,724676018,1119,1119,1119,1119,0
20230809,194900,724676018,1119,1119,1119,1119,0
20230809,194800,724676018,1119,1119,1119,1119,0
20230809,194700,724676018,1119,1119,1119,1119,0
20230809,194600,724676018,1119,1119,1119,1119,0
20230809,194500,724676018,1119,1119,1119,1119,0
20230809,194400,724676018,1119,1119,1119,1119,0
20230809,194300,724676018,1119,1119,1119,1119,0
20230809,194200,724676018,1119,1119,1119,1119,0
20230809,194100,724676018,1119,1119,1119,1119,0
20230809,194000,724676018,1119,1119,1119,1119,8204
20230809,193900,724676018,1119,1119,1119,1119,0
20230809,193800,724676018,1119,1119,1119,1119,0
20230809,193700,724676018,1119,1119,1119,1119,0
20230809,193600,724676018,1119,1119,1119,1119,0
20230809,193500,724676018,1119,1119,1119,1119,0
20230809,193400,724676018,1119,1119,1119,1119,0
20230809,193300,724676018,1119,1119,1119,1119,0
20230809,193200,724676018,1119,1119,1119,1119,0
20230809,193100,724676018,1119,1119,1119,1119,0
20230809,193000,724676018,1119,1119,1119,1119,0
20230809,192900,724676018,1119,1119,1119,1119,0
20230809,192800,724676018,1119,1119,1119,1119,0
20230809,192700,724676018,1119,1119,1119,1119,0
20230809,192600,724676018,1119,1119,1119,1119,0
20230809,192500,724676018,1119,1119,1119,1119,0
20230809,192400,724676018,1119,1119,1119,1119,0
20230809,192300,724676018,1119,1119,1119,1119,0
20230809,192200,724676018,1119,1119,1119,1119,0
20230809,192100,724676018,1119,1119,1119,1119,0
20230809,192000,724676018,1119,1119,1119,1119,0
20230809,191900,724676018,1119,1119,1119,1119,0
20230809,191800,724676018,1119,1119,1119,1119,0
20230809,191700,724676018,1119,1119,1119,1119,0
20230809,191600,724676018,1119,1119,1119,1119,0
20230809,191500,724676018,1119,1119,1119,1119,0
20230809,191400,724676018,1119,1119,1119,1119,0
20230809,191300,724676018,1119,1119,1119,1119,0
20230809,191200,724676018,1119,1119,1119,1119,0
20230809,191100,724676018,1119,1119,1119,1119,0
20230809,191000,724676018,1119,1119,1119,1119,8204
20230809,190900,724676018,1119,1119,1119,1119,0
20230809,190800,724676018,1119,1119,1119,1119,0
20230809,190700,724676018,1119,1119,1119,1119,0
20230809,190600,724676018,1119,1119,1119,1119,0
20230809,190500,724676018,1119,1119,1119,1119,0
20230809,190400,724676018,1119,1119,1119,1119,0
20230809,190300,724676018,1119,1119,1119,1119,0
20230809,190200,724676018,1119,1119,1119,1119,0
20230809,190100,724676018,1119,1119,1119,1119,0
20230809,190000,724676018,1119,1119,1119,1119,0
20230809,185900,724676018,1119,1119,1119,1119,0
20230809,185800,724676018,1119,1119,1119,1119,0
20230809,185700,724676018,1119,1119,1119,1119,0
20230809,185600,724676018,1119,1119,1119,1119,0
20230809,185500,724676018,1119,1119,1119,1119,0
20230809,185400,724676018,1119,1119,1119,1119,0
20230809,185300,724676018,1119,1119,1119,1119,0
20230809,185200,724676018,1119,1119,1119,1119,0
20230809,185100,724676018,1119,1119,1119,1119,0
20230809,185000,724676018,1119,1119,1119,1119,0
20230809,184900,724676018,1119,1119,1119,1119,0
20230809,184800,724676018,1119,1119,1119,1119,0
20230809,184700,724676018,1119,1119,1119,1119,0
20230809,184600,724676018,1119,1119,1119,1119,0
20230809,184500,724676018,1119,1119,1119,1119,0
20230809,184400,724676018,1119,1119,1119,1119,0
20230809,184300,724676018,1119,1119,1119,1119,0
20230809,184200,724676018,1119,1119,1119,1119,0
20230809,184100,724676018,1119,1119,1119,1119,0
20230809,184000,724676018,1119,1119,1119,1119,8204
20230809,183900,724676018,1119,1119,1119,1119,0
20230809,183800,724676018,1119,1119,1119,1119,0
20230809,183700,724676018,1119,1119,1119,1119,0
20230809,183600,724676018,1119,1119,1119,1119,0
20230809,183500,724676018,1119,1119,1119,1119,0
20230809,183400,724676018,1119,1119,1119,1119,0
20230809,183300,724676018,1119,1119,1119,1119,0
20230809,183200,724676018,1119,1119,1119,1119,0
20230809,183100,724676018,1119,1119,1119,1119,0
20230809,183000,724676018,1119,1119,1119,1119,0
20230809,182900,724676018,1119,1119,1119,1119,0
20230809,182800,724676018,1119,1119,1119,1119,0
20230809,182700,724676018,1119,1119,1119,1119,0
20230809,182600,724676018,1119,1119,1119,1119,0
20230809,182500,724676018,1119,1119,1119,1119,0
20230809,182400,724676018,1119,1119,1119,1119,0
20230809,182300,724676018,1119,1119,1119,1119,0
20230809,182200,724676018,1119,1119,1119,1119,0
20230809,182100,724676018,1119,1119,1119,1119,0
20230809,182000,724676018,1119,1119,1119,1119,0
20230809,181900,724676018,1119,1119,1119,1119,0
20230809,181800,724676018,1119,1119,1119,1119,0
20230809,181700,724676018,1119,1119,1119,1119,0
20230809,181600,724676018,1119,1119,1119,1119,0
20230809,181500,724676018,1119,1119,1119,1119,0
20230809,181400,724676018,1119,1119,1119,1119,0
20230809,181300,724676018,1119,1119,1119,1119,0
20230809,181200,724676018,1119,1119,1119,1119,0
20230809,181100,724676018,1119,1119,1119,1119,0
20230809,181000,724676018,1119,1119,1119,1119,8204
20230809,180900,724676018,1119,1119,1119,1119,0
20230809,180800,724676018,1119,1119,1119,1119,0
20230809,180700,724676018,1119,1119,1119,1119,0
20230809,180600,724676018,1119,1119,1119,1119,0
20230809,180500,724676018,1119,1119,1119,1119,0
20230809,180400,724676018,1119,1119,1119,1119,0
20230809,180300,724676018,1119,1119,1119,1119,0
20230809,180200,724676018,1119,1119,1119,1119,0
20230809,180100,724676018,1119,1119,1119,1119,0
20230809,180000,724676018,1119,1119,1119,1119,0
20230809,175900,724676018,1119,1119,1119,1119,0
20230809,175800,724676018,1119,1119,1119,1119,0
20230809,175700,724676018,1119,1119,1119,1119,0
20230809,175600,724676018,1119,1119,1119,1119,0
20230809,175500,724676018,1119,1119,1119,1119,0
20230809,175400,724676018,1119,1119,1119,1119,0
20230809,175300,724676018,1119,1119,1119,1119,0
20230809,175200,724676018,1119,1119,1119,1119,0
20230809,175100,724676018,1119,1119,1119,1119,0
20230809,175000,724676018,1119,1119,1119,1119,0
20230809,174900,724676018,1119,1119,1119,1119,0
20230809,174800,724676018,1119,1119,1119,1119,0
20230809,174700,724676018,1119,1119,1119,1119,0
20230809,174600,724676018,1119,1119,1119,1119,0
20230809,174500,724676018,1119,1119,1119,1119,0
20230809,174400,724676018,1119,1119,1119,1119,0
20230809,174300,724676018,1119,1119,1119,1119,0
20230809,174200,724676018,1119,1119,1119,1119,0
20230809,174100,724676018,1119,1119,1119,1119,0
20230809,174000,724676018,1119,1119,1119,1119,8204
20230809,173900,724676018,1119,1119,1119,1119,0
20230809,173800,724676018,1119,1119,1119,1119,0
20230809,173700,724676018,1119,1119,1119,1119,0
20230809,173600,724676018,1119,1119,1119,1119,0
20230809,173500,724676018,1119,1119,1119,1119,0
20230809,173400,724676018,1119,1119,1119,1119,0
20230809,173300,724676018,1119,1119,1119,1119,0
20230809,173200,724676018,1119,1119,1119,1119,0
20230809,173100,724676018,1119,1119,1119,1119,0
20230809,173000,724676018,1119,1119,1119,1119,0
20230809,172900,724676018,1119,1119,1119,1119,0
20230809,172800,724676018,1119,1119,1119,1119,0
20230809,172700,724676018,1119,1119,1119,1119,0
20230809,172600,724676018,1119,1119,1119,1119,0
20230809,172500,724676018,1119,1119,1119,1119,0
20230809,172400,724676018,1119,1119,1119,1119,0
20230809,172300,724676018,1119,1119,1119,1119,0
20230809,172200,724676018,1119,1119,1119,1119,0
20230809,172100,724676018,1119,1119,1119,1119,0
20230809,172000,724676018,1119,1119,1119,1119,0
20230809,171900,724676018,1119,1119,1119,1119,0
20230809,171800,724676018,1119,1119,1119,1119,0
20230809,171700,724676018,1119,1119,1119,1119,0
20230809,171600,724676018,1119,1119,1119,1119,0
20230809,171500,724676018,1119,1119,1119,1119,0
20230809,171400,724676018,1119,1119,1119,1119,0
20230809,171300,724676018,1119,1119,1119,1119,0
20230809,171200,724676018,1119,1119,1119,1119,0
20230809,171100,724676018,1119,1119,1119,1119,0
20230809,171000,724676018,1119,1119,1119,1119,8204
20230809,170900,724676018,1119,1119,1119,1119,0
20230809,170800,724676018,1119,1119,1119,1119,0
20230809,170700,724676018,1119,1119,1119,1119,0
20230809,170600,724676018,1119,1119,1119,1119,0
20230809,170500,724676018,1119,1119,1119,1119,0
20230809,170400,724676018,1119,1119,1119,1119,0
20230809,170300,724676018,1119,1119,1119,1119,0
20230809,170200,724676018,1119,1119,1119,1119,0
20230809,170100,724676018,1119,1119,1119,1119,0
20230809,170000,724676018,1119,1119,1119,1119,0
20230809,165900,724676018,1119,1119,1119,1119,0
20230809,165800,724676018,1119,1119,1119,1119,0
20230809,165700,724676018,1119,1119,1119,1119,0
20230809,165600,724676018,1119,1119,1119,1119,0
20230809,165500,724676018,1119,1119,1119,1119,0
20230809,165400,724676018,1119,1119,1119,1119,0
20230809,165300,724676018,1119,1119,1119,1119,0
20230809,165200,724676018,1119,1119,1119,1119,0
20230809,165100,724676018,1119,1119,1119,1119,0
20230809,165000,724676018,1119,1119,1119,1119,0
20230809,164900,724676018,1119,1119,1119,1119,0
20230809,164800,724676018,1119,1119,1119,1119,0
20230809,164700,724676018,1119,1119,1119,1119,0
20230809,164600,724676018,1119,1119,1119,1119,0
20230809,164500,724676018,1119,1119,1119,1119,0
20230809,164400,724676018,1119,1119,1119,1119,0
20230809,164300,724676018,1119,1119,1119,1119,0
20230809,164200,724676018,1119,1119,1119,1119,0
20230809,164100,724676018,1119,1119,1119,1119,0
20230809,164000,724676018,1119,1119,1119,1119,8204
20230809,163900,724676018,1119,1119,1119,1119,0
20230809,163800,724676018,1119,1119,1119,1119,0
20230809,163700,724676018,1119,1119,1119,1119,0
20230809,163600,724676018,1119,1119,1119,1119,0
20230809,163500,724676018,1119,1119,1119,1119,0
20230809,163400,724676018,1119,1119,1119,1119,0
20230809,163300,724676018,1119,1119,1119,1119,0
20230809,163200,724676018,1119,1119,1119,1119,0
20230809,163100,724676018,1119,1119,1119,1119,0
20230809,163000,724676018,1119,1119,1119,1119,0
20230809,162900,724676018,1119,1119,1119,1119,0
20230809,162800,724676018,1119,1119,1119,1119,0
20230809,162700,724676018,1119,1119,1119,1119,0
20230809,162600,724676018,1119,1119,1119,1119,0
20230809,162500,724676018,1119,1119,1119,1119,0
20230809,162400,724676018,1119,1119,1119,1119,0
20230809,162300,724676018,1119,1119,1119,1119,0
20230809,162200,724676018,1119,1119,1119,1119,0
20230809,162100,724676018,1119,1119,1119,1119,0
20230809,162000,724676018,1119,1119,1119,1119,0
20230809,161900,724676018,1119,1119,1119,1119,0
20230809,161800,724676018,1119,1119,1119,1119,0
20230809,161700,724676018,1119,1119,1119,1119,0
20230809,161600,724676018,1119,1119,1119,1119,0
20230809,161500,724676018,1119,1119,1119,1119,0
20230809,161400,724676018,1119,1119,1119,1119,0
20230809,161300,724676018,1119,1119,1119,1119,0
20230809,161200,724676018,1119,1119,1119,1119,0
20230809,161100,724676018,1119,1119,1119,1119,0
20230809,161000,724676018,1119,1119,1119,1119,8204
20230809,160900,724676018,1119,1119,1119,1119,0
20230809,160800,724676018,1119,1119,1119,1119,0
20230809,160700,724676018,1119,1119,1119,1119,0
20230809,160600,724676018,1119,1119,1119,1119,0
20230809,160500,724676018,1119,1119,1119,1119,0
20230809,160400,724676018,1119,1119,1119,1119,0
20230809,160300,724676018,1119,1119,1119,1119,0
20230809,160200,724676018,1119,1119,1119,1119,0
20230809,160100,724676018,1119,1119,1119,1119,0
20230809,160000,724676018,1119,1119,1119,1119,0
20230809,155900,724676018,1119,1119,1119,1119,0
20230809,155800,724676018,1119,1119,1119,1119,0
20230809,155700,724676018,1119,1119,1119,1119,0
20230809,155600,724676018,1119,1119,1119,1119,0
20230809,155500,724676018,1119,1119,1119,1119,0
20230809,155400,724676018,1119,1119,1119,1119,0
20230809,155300,724676018,1119,1119,1119,1119,0
20230809,155200,724676018,1119,1119,1119,1119,0
20230809,155100,724676018,1119,1119,1119,1119,0
20230809,155000,724676018,1119,1119,1119,1119,0
20230809,154900,724676018,1119,1119,1119,1119,0
20230809,154800,724676018,1119,1119,1119,1119,0
20230809,154700,724676018,1119,1119,1119,1119,0
20230809,154600,724676018,1119,1119,1119,1119,0
20230809,154500,724676018,1119,1119,1119,1119,0
20230809,154400,724676018,1119,1119,1119,1119,0
20230809,154300,724676018,1119,1119,1119,1119,0
20230809,154200,724676018,1119,1119,1119,1119,0
20230809,154100,724676018,1119,1119,1119,1119,0
20230809,154000,724676018,1119,1119,1119,1119,8204
20230809,153900,724676018,1119,1119,1119,1119,0
20230809,153800,724676018,1119,1119,1119,1119,0
20230809,153700,724676018,1119,1119,1119,1119,0
20230809,153600,724676018,1119,1119,1119,1119,0
20230809,153500,724676018,1119,1119,1119,1119,0
20230809,153400,724676018,1119,1119,1119,1119,0
20230809,153300,724676018,1119,1119,1119,1119,0
20230809,153200,724676018,1119,1119,1119,1119,0
20230809,153100,724676018,1119,1119,1119,1119,0
20230809,153000,724676018,1119,1119,1119,1119,8204
20230809,152900,715495742,1118,1118,1118,1118,0
20230809,152800,715495742,1118,1118,1118,1118,0
20230809,152700,715495742,1118,1118,1118,1118,0
20230809,152600,715495742,1118,1118,1118,1118,0
20230809,152500,715495742,1118,1118,1118,1118,0
20230809,152400,715495742,1118,1118,1118,1118,0
20230809,152300,715495742,1118,1118,1118,1118,0
20230809,152200,715495742,1118,1118,1118,1118,0
20230809,152100,715495742,1118,1118,1118,1118,0
20230809,152000,715495742,1118,1118,1118,1118,0
20230809,151900,715495742,1118,1117,1118,1117,998
20230809,151800,714380794,1114,1116,1117,1114,1642
20230809,151700,712551464,1116,1116,1116,1116,477
20230809,151600,712019132,1116,1116,1116,1116,1
20230809,151500,712018016,1114,1114,1116,1114,1833
20230809,151400,709976052,1116,1116,1116,1114,2151
20230809,151300,707575836,1116,1116,1116,1116,0
20230809,151200,707575836,1116,1116,1116,1116,0
20230809,151100,707575836,1116,1115,1116,1115,40
20230809,151000,707531233,1115,1115,1115,1115,14
20230809,150900,707515623,1116,1114,1116,1114,1314
20230809,150800,706051825,1115,1115,1115,1115,2
20230809,150700,706049595,1116,1116,1116,1116,0
20230809,150600,706049595,1116,1116,1116,1116,0
20230809,150500,706049595,1116,1116,1116,1116,0
20230809,150400,706049595,1116,1116,1116,1116,0
20230809,150300,706049595,1116,1116,1116,1116,1
20230809,150200,706048479,1114,1115,1115,1114,500
20230809,150100,705491419,1116,1113,1116,1113,1064
20230809,150000,704304965,1113,1115,1117,1113,419
20230809,145900,703837764,1115,1115,1115,1115,0
20230809,145800,703837764,1115,1112,1115,1112,1830
20230809,145700,701798814,1117,1117,1117,1117,0
20230809,145600,701798814,1117,1117,1117,1117,0
20230809,145500,701798814,1117,1117,1117,1117,147
20230809,145400,701634615,1117,1117,1117,1117,0
20230809,145300,701634615,1117,1117,1117,1117,12
20230809,145200,701621211,1117,1117,1117,1117,0
20230809,145100,701621211,1117,1110,1117,1110,2871
20230809,145000,698428584,1112,1112,1112,1112,51
20230809,144900,698371872,1110,1110,1110,1110,470
20230809,144800,697850172,1110,1110,1110,1110,0
20230809,144700,697850172,1110,1110,1110,1110,101
20230809,144600,697738062,1109,1109,1109,1109,61
20230809,144500,697670413,1112,1111,1112,1111,202
20230809,144400,697445860,1111,1111,1111,1111,201
20230809,144300,697222549,1111,1111,1112,1110,990
20230809,144200,696122452,1111,1111,1111,1111,1
20230809,144100,696121341,1109,1111,1111,1109,605
20230809,144000,695450394,1109,1110,1110,1109,2690
20230809,143900,692466368,1111,1113,1113,1111,2931
20230809,143800,689209563,1113,1113,1116,1113,374
20230809,143700,688793298,1111,1111,1111,1111,0
20230809,143600,688793298,1111,1110,1111,1110,1058
20230809,143500,687618862,1111,1111,1111,1111,847
20230809,143400,686677845,1111,1111,1111,1111,2495
20230809,143300,683905900,1112,1113,1113,1112,2233
20230809,143200,681420804,1117,1117,1117,1117,0
20230809,143100,681420804,1117,1117,1117,1117,0
20230809,143000,681420804,1117,1117,1117,1117,0
20230809,142900,681420804,1117,1117,1117,1117,0
20230809,142800,681420804,1117,1117,1117,1117,74
20230809,142700,681338146,1117,1117,1117,1117,0
20230809,142600,681338146,1117,1117,1117,1117,1
20230809,142500,681337029,1117,1118,1118,1117,21
20230809,142400,681313555,1110,1112,1112,1110,4970
20230809,142300,675792112,1111,1119,1119,1111,16616
20230809,142200,657239566,1119,1119,1119,1119,144
20230809,142100,657078430,1120,1120,1120,1120,33
20230809,142000,657041470,1120,1120,1120,1120,0
20230809,141900,657041470,1120,1120,1120,1120,0
20230809,141800,657041470,1120,1120,1120,1120,0
20230809,141700,657041470,1120,1120,1120,1120,0
20230809,141600,657041470,1120,1120,1120,1120,1
20230809,141500,657040350,1120,1120,1120,1120,0
20230809,141400,657040350,1120,1120,1120,1120,0
20230809,141300,657040350,1120,1119,1120,1119,12
20230809,141200,657026921,1117,1117,1117,1117,1
20230809,141100,657025804,1119,1119,1119,1119,3
20230809,141000,657022447,1118,1120,1122,1118,2049
20230809,140900,654727653,1122,1122,1122,1120,572
20230809,140800,654086211,1120,1122,1122,1120,11
20230809,140700,654073889,1120,1120,1120,1120,10
20230809,140600,654062689,1120,1116,1120,1116,197
20230809,140500,653842545,1119,1118,1119,1118,1001
20230809,140400,652723426,1118,1118,1118,1118,0
20230809,140300,652723426,1118,1118,1118,1118,78
20230809,140200,652636222,1118,1118,1118,1118,50
20230809,140100,652580322,1118,1118,1118,1118,1
20230809,140000,652579204,1115,1115,1115,1115,0
20230809,135900,652579204,1115,1113,1119,1113,1452
20230809,135800,650957104,1118,1112,1118,1112,138
20230809,135700,650803018,1117,1112,1117,1112,2079
20230809,135600,648482275,1117,1112,1117,1112,203
20230809,135500,648256524,1112,1113,1113,1112,1145
20230809,135400,646982309,1114,1114,1114,1114,0
20230809,135300,646982309,1114,1115,1115,1114,4855
20230809,135200,641571511,1115,1115,1115,1115,9
20230809,135100,641561476,1115,1115,1115,1115,63
20230809,135000,641491231,1115,1115,1115,1115,1426
20230809,134900,639901241,1115,1115,1115,1115,72
20230809,134800,639820961,1118,1118,1118,1118,579
20230809,134700,639173639,1115,1115,1115,1115,142
20230809,134600,639015309,1113,1113,1113,1113,0
20230809,134500,639015309,1113,1113,1113,1113,0
20230809,134400,639015309,1113,1118,1118,1113,344
20230809,134300,638631217,1118,1118,1118,1118,0
20230809,134200,638631217,1118,1118,1118,1118,1
20230809,134100,638630099,1112,1114,1114,1112,4300
20230809,134000,633846498,1120,1115,1120,1115,160
20230809,133900,633668026,1113,1113,1113,1113,1
20230809,133800,633666913,1115,1116,1116,1115,502
20230809,133700,633107182,1116,1115,1116,1113,1488
20230809,133600,631449351,1115,1116,1116,1115,579
20230809,133500,630803188,1115,1115,1115,1115,71
20230809,133400,630724023,1116,1116,1116,1116,270
20230809,133300,630422703,1116,1116,1116,1116,0
20230809,133200,630422703,1116,1118,1118,1116,106
20230809,133100,630304255,1119,1119,1119,1119,0
20230809,133000,630304255,1119,1119,1119,1119,3
20230809,132900,630300898,1119,1119,1119,1119,487
20230809,132800,629755945,1119,1119,1119,1119,0
20230809,132700,629755945,1119,1119,1119,1118,22
20230809,132600,629731337,1120,1118,1120,1114,581
20230809,132500,629081314,1118,1116,1119,1114,4034
20230809,132400,624582683,1120,1117,1120,1117,1013
20230809,132300,623451144,1121,1120,1121,1117,312
20230809,132200,623101618,1121,1121,1121,1121,0
20230809,132100,623101618,1121,1120,1121,1120,130
20230809,132000,622956017,1122,1122,1122,1122,800
20230809,131900,622058417,1122,1122,1122,1122,12
20230809,131800,622044953,1122,1120,1122,1116,3490
20230809,131700,618147811,1122,1122,1122,1118,12
20230809,131600,618134351,1118,1120,1123,1118,7125
20230809,131500,610161855,1121,1121,1121,1121,174
20230809,131400,609966801,1123,1123,1123,1123,20
20230809,131300,609944341,1123,1120,1123,1119,3353
20230809,131200,606185052,1120,1123,1123,1120,110
20230809,131100,606061792,1123,1124,1124,1123,8
20230809,131000,606052804,1119,1120,1120,1119,4900
20230809,130900,600568587,1124,1124,1124,1124,0
20230809,130800,600568587,1124,1121,1124,1121,337
20230809,130700,600190807,1126,1126,1126,1126,0
20230809,130600,600190807,1126,1126,1126,1126,11
20230809,130500,600178421,1126,1126,1126,1125,3
20230809,130400,600175044,1126,1126,1126,1126,4
20230809,130300,600170540,1126,1126,1126,1126,0
20230809,130200,600170540,1126,1124,1126,1124,722
20230809,130100,599358230,1124,1124,1124,1120,973
20230809,130000,598264778,1124,1124,1124,1124,0
20230809,125900,598264778,1124,1124,1124,1124,0
20230809,125800,598264778,1124,1124,1124,1124,0
20230809,125700,598264778,1124,1120,1124,1120,296
20230809,125600,597933254,1120,1120,1120,1120,230
20230809,125500,597675654,1119,1124,1124,1119,1160
20230809,125400,596376471,1124,1124,1124,1124,466
20230809,125300,595852687,1124,1124,1124,1124,0
20230809,125200,595852687,1124,1124,1124,1124,205
20230809,125100,595622267,1124,1120,1124,1119,10703
20230809,125000,583643389,1121,1121,1125,1121,2006
20230809,124900,581394655,1126,1126,1126,1125,5
20230809,124800,581389028,1126,1122,1127,1121,1338
20230809,124700,579888389,1128,1128,1128,1128,1
20230809,124600,579887261,1122,1122,1122,1122,150
20230809,124500,579718961,1128,1129,1129,1128,467
20230809,124400,579192184,1129,1129,1129,1123,8895
20230809,124300,569184347,1126,1129,1129,1126,1134
20230809,124200,567907397,1129,1127,1130,1127,8
20230809,124100,567898371,1127,1130,1130,1127,1320
20230809,124000,566410111,1128,1129,1131,1128,1586
20230809,123900,564620301,1131,1131,1131,1131,842
20230809,123800,563667999,1131,1131,1131,1131,1412
20230809,123700,562071027,1131,1131,1131,1131,21
20230809,123600,562047276,1131,1131,1131,1130,1438
20230809,123500,560420899,1131,1131,1131,1128,1585
20230809,123400,558629456,1131,1131,1131,1129,2424
20230809,123300,555887962,1131,1131,1131,1131,2284
20230809,123200,553304758,1131,1129,1131,1129,2355
20230809,123100,550642015,1129,1129,1129,1129,21
20230809,123000,550618306,1129,1129,1129,1125,2046
20230809,122900,548316123,1129,1126,1129,1126,44
20230809,122800,548266540,1129,1128,1130,1128,7902
20230809,122700,539341108,1128,1128,1128,1124,667
20230809,122600,538588960,1128,1128,1128,1123,99
20230809,122500,538477713,1129,1129,1129,1123,2035
20230809,122400,536189367,1129,1128,1129,1124,5342
20230809,122300,530174126,1128,1130,1130,1127,653
20230809,122200,529437532,1128,1128,1130,1128,1613
20230809,122100,527618044,1128,1128,1128,1128,492
20230809,122000,527063068,1128,1128,1128,1127,885
20230809,121900,526064923,1128,1131,1131,1127,3458
20230809,121800,522164302,1131,1131,1131,1129,8125
20230809,121700,512984578,1132,1134,1134,1130,6410
20230809,121600,505733064,1134,1135,1135,1132,554
20230809,121500,505105925,1135,1133,1135,1133,1020
20230809,121400,503949619,1135,1136,1136,1133,1060
20230809,121300,502748478,1133,1135,1137,1133,3241
20230809,121200,499069308,1135,1137,1139,1130,22894
20230809,121100,473038520,1137,1134,1138,1134,15553
20230809,121000,455383047,1134,1133,1134,1133,537
20230809,120900,454774621,1133,1133,1133,1133,4064
20230809,120800,450170109,1133,1132,1133,1131,7941
20230809,120700,441185883,1131,1130,1132,1130,4911
20230809,120600,435633232,1130,1129,1130,1127,3366
20230809,120500,431834885,1129,1129,1129,1129,251
20230809,120400,431551506,1129,1127,1129,1126,42
20230809,120300,431504199,1129,1129,1129,1129,3
20230809,120200,431500812,1129,1127,1129,1127,102
20230809,120100,431385834,1129,1129,1129,1129,500
20230809,120000,430821334,1130,1130,1130,1130,2920
20230809,115900,427521734,1130,1128,1130,1125,2831
20230809,115800,424324461,1129,1122,1129,1122,2886
20230809,115700,421074929,1125,1125,1125,1121,1012
20230809,115600,419940223,1125,1125,1125,1125,0
20230809,115500,419940223,1125,1128,1128,1125,5480
20230809,115400,413773925,1126,1129,1129,1126,3602
20230809,115300,409716312,1127,1128,1129,1127,1126
20230809,115200,408445472,1129,1127,1129,1127,522
20230809,115100,407857174,1127,1130,1130,1127,1303
20230809,115000,406386298,1130,1129,1130,1129,5609
20230809,114900,400052705,1128,1128,1128,1126,4603
20230809,114800,394862307,1126,1126,1127,1126,2788
20230809,114700,391720854,1125,1123,1125,1123,5797
20230809,114600,385205527,1122,1121,1122,1121,2933
20230809,114500,381914962,1121,1120,1121,1120,103
20230809,114400,381799600,1120,1120,1120,1120,875
20230809,114300,380819600,1120,1120,1120,1120,28
20230809,114200,380788240,1120,1120,1120,1120,3
20230809,114100,380784880,1119,1119,1119,1119,1089
20230809,114000,379566289,1120,1121,1121,1120,2338
20230809,113900,376947728,1122,1122,1122,1122,276
20230809,113800,376638056,1122,1120,1122,1120,2055
20230809,113700,374334429,1121,1121,1121,1121,2
20230809,113600,374332187,1120,1120,1120,1120,893
20230809,113500,373332027,1120,1120,1120,1119,521
20230809,113400,372748527,1120,1120,1120,1120,521
20230809,113300,372165007,1121,1120,1121,1119,1619
20230809,113200,370351529,1119,1119,1119,1119,0
20230809,113100,370351529,1119,1120,1120,1119,39
20230809,113000,370307879,1120,1120,1120,1120,8
20230809,112900,370298919,1119,1118,1119,1118,346
20230809,112800,369911815,1118,1118,1118,1118,0
20230809,112700,369911815,1118,1117,1118,1117,4186
20230809,112600,365233028,1116,1116,1116,1116,571
20230809,112500,364595792,1116,1116,1116,1116,0
20230809,112400,364595792,1116,1116,1116,1116,90
20230809,112300,364495352,1116,1116,1116,1116,2
20230809,112200,364493120,1115,1115,1115,1115,40
20230809,112100,364448520,1116,1116,1116,1116,1
20230809,112000,364447404,1115,1115,1115,1115,40
20230809,111900,364402804,1116,1116,1116,1116,467
20230809,111800,363881632,1115,1115,1115,1115,17
20230809,111700,363862677,1115,1115,1115,1115,316
20230809,111600,363510337,1118,1118,1118,1118,161
20230809,111500,363330339,1118,1118,1118,1118,0
20230809,111400,363330339,1118,1118,1118,1118,8
20230809,111300,363321395,1118,1118,1118,1118,0
20230809,111200,363321395,1118,1113,1118,1113,4050
20230809,111100,358812037,1113,1113,1113,1112,2335
20230809,111000,356213319,1115,1114,1115,1113,201
20230809,110900,355989564,1113,1115,1115,1113,2487
20230809,110800,353216565,1115,1114,1115,1113,7627
20230809,110700,344726150,1115,1115,1115,1114,1726
20230809,110600,342801700,1115,1116,1116,1115,1444
20230809,110500,341191194,1115,1116,1116,1115,3605
20230809,110400,337169619,1116,1116,1116,1116,500
20230809,110300,336611619,1116,1116,1116,1116,100
20230809,110200,336500019,1117,1117,1117,1117,107
20230809,110100,336380500,1118,1118,1118,1118,0
20230809,110000,336380500,1118,1118,1118,1118,1031
20230809,105900,335227842,1118,1115,1118,1114,3909
20230809,105800,330860804,1115,1116,1118,1115,477
20230809,105700,330328370,1117,1117,1117,1116,2022
20230809,105600,328070889,1119,1119,1119,1119,13
20230809,105500,328056342,1120,1120,1120,1120,34
20230809,105400,328018262,1120,1120,1120,1120,3
20230809,105300,328014902,1120,1118,1120,1117,1058
20230809,105200,326831195,1119,1118,1119,1118,163
20230809,105100,326648888,1119,1120,1120,1119,1717
20230809,105000,324727498,1119,1119,1120,1119,58
20230809,104900,324662558,1120,1119,1120,1119,11
20230809,104800,324650248,1119,1120,1120,1119,12
20230809,104700,324636819,1119,1120,1120,1119,611
20230809,104600,323952563,1120,1120,1120,1120,0
20230809,104500,323952563,1120,1120,1120,1120,10
20230809,104400,323941363,1120,1120,1120,1120,475
20230809,104300,323409363,1121,1121,1121,1121,412
20230809,104200,322947511,1120,1119,1120,1119,720
20230809,104100,322141611,1118,1119,1120,1118,785
20230809,104000,321263952,1120,1121,1121,1119,81
20230809,103900,321173310,1119,1121,1121,1119,1780
20230809,103800,319177962,1122,1123,1126,1122,6338
20230809,103700,312060910,1125,1126,1127,1125,5191
20230809,103600,306219342,1127,1119,1127,1119,24263
20230809,103500,279000788,1120,1118,1120,1118,3968
20230809,103400,274559905,1119,1118,1119,1118,4487
20230809,103300,269543426,1117,1117,1117,1117,5800
20230809,103200,263064826,1113,1118,1118,1113,2682
20230809,103100,260073555,1118,1117,1118,1117,4052
20230809,103000,255545421,1116,1114,1116,1114,15210
20230809,102900,238586518,1114,1114,1114,1114,491
20230809,102800,238039544,1114,1114,1114,1114,0
20230809,102700,238039544,1114,1113,1114,1113,69
20230809,102600,237962740,1114,1114,1114,1114,0
20230809,102500,237962740,1114,1113,1114,1113,1165
20230809,102400,236666086,1114,1114,1114,1114,0
20230809,102300,236666086,1114,1114,1114,1114,0
20230809,102200,236666086,1114,1114,1114,1114,0
20230809,102100,236666086,1114,1113,1114,1113,800
20230809,102000,235775189,1112,1113,1113,1111,612
20230809,101900,235094735,1113,1113,1113,1113,52
20230809,101800,235036859,1114,1114,1114,1114,0
20230809,101700,235036859,1114,1114,1114,1109,2465
20230809,101600,232301142,1110,1114,1114,1110,857
20230809,101500,231346468,1115,1115,1115,1109,14
20230809,101400,231330888,1109,1113,1114,1109,3044
20230809,101300,227941368,1113,1111,1113,1111,513
20230809,101200,227370633,1109,1111,1111,1109,155
20230809,101100,227198628,1111,1109,1111,1109,111
20230809,101000,227075509,1107,1107,1107,1107,355
20230809,100900,226682524,1107,1107,1107,1107,0
20230809,100800,226682524,1107,1107,1107,1107,50
20230809,100700,226627174,1107,1106,1107,1102,270
20230809,100600,226329592,1106,1102,1107,1101,424
20230809,100500,225862520,1106,1100,1106,1100,160
20230809,100400,225686514,1098,1107,1107,1098,1813
20230809,100300,223690244,1107,1107,1107,1107,0
20230809,100200,223690244,1107,1103,1107,1101,2923
20230809,100100,220466369,1104,1105,1105,1104,1239
20230809,100000,219097285,1107,1107,1107,1107,1016
20230809,095900,217972573,1107,1110,1110,1107,3297
20230809,095800,214318160,1114,1112,1114,1111,507
20230809,095700,213754384,1114,1113,1115,1113,1941
20230809,095600,211592020,1115,1115,1115,1115,2000
20230809,095500,209362020,1115,1112,1115,1112,10920
20230809,095400,197217162,1115,1115,1115,1111,6499
20230809,095300,189972569,1115,1119,1119,1115,10820
20230809,095200,177877604,1119,1115,1120,1115,11538
20230809,095100,164969681,1116,1110,1116,1110,4784
20230809,095000,159643918,1110,1106,1110,1106,2060
20230809,094900,157361080,1106,1102,1107,1102,2860
20230809,094800,154204067,1102,1102,1102,1101,303
20230809,094700,153870257,1102,1100,1102,1100,1347
20230809,094600,152388547,1100,1098,1102,1098,6707
20230809,094500,145018038,1098,1097,1098,1097,1416
20230809,094400,143464587,1097,1097,1097,1094,1868
20230809,094300,141415939,1094,1092,1094,1092,1187
20230809,094200,140119135,1091,1091,1091,1088,548
20230809,094100,139521549,1091,1091,1091,1091,1
20230809,094000,139520458,1087,1087,1087,1087,613
20230809,093900,138854127,1086,1088,1088,1086,2500
20230809,093800,136136109,1088,1088,1091,1088,52
20230809,093700,136079527,1091,1091,1091,1091,1
20230809,093600,136078436,1091,1091,1091,1091,2
20230809,093500,136076254,1092,1092,1092,1092,0
20230809,093400,136076254,1092,1092,1092,1092,0
20230809,093300,136076254,1092,1088,1092,1086,7013
20230809,093200,128457941,1092,1092,1092,1092,0
20230809,093100,128457941,1092,1088,1092,1086,3993
20230809,093000,124100667,1086,1088,1092,1086,4389
20230809,092900,119331964,1091,1087,1091,1087,849
20230809,092800,118408485,1087,1087,1087,1086,2006
20230809,092700,116228562,1088,1088,1091,1088,1414
20230809,092600,114689214,1089,1089,1091,1089,314
20230809,092500,114347254,1089,1090,1090,1089,2586
20230809,092400,111528714,1091,1093,1094,1091,6300
20230809,092300,104652340,1094,1094,1094,1094,201
20230809,092200,104432446,1095,1097,1097,1095,198
20230809,092100,104215242,1091,1097,1097,1091,625
20230809,092000,103533217,1098,1098,1098,1098,0
20230809,091900,103533217,1098,1098,1098,1098,10
20230809,091800,103522237,1090,1099,1099,1090,103
20230809,091700,103409940,1099,1097,1099,1097,798
20230809,091600,102533789,1098,1090,1099,1083,374
20230809,091500,102125038,1083,1096,1096,1081,2157
20230809,091400,99765848,1096,1096,1096,1096,210
20230809,091300,99535688,1103,1104,1104,1093,3210
20230809,091200,96017048,1094,1101,1104,1094,3551
20230809,091100,92123467,1101,1111,1114,1079,27019
20230809,091000,62514733,1111,1098,1111,1098,13791
20230809,090900,47329667,1095,1094,1098,1094,2378
20230809,090800,44724985,1095,1088,1095,1088,4980
20230809,090700,39294941,1088,1090,1090,1088,1600
20230809,090600,37552141,1090,1085,1090,1085,1270
20230809,090500,36173900,1085,1085,1085,1085,2656
20230809,090400,33292140,1085,1084,1085,1078,4127
20230809,090300,28827588,1084,1084,1084,1084,6121
20230809,090200,22192424,1084,1081,1084,1081,7831
20230809,090100,13710787,1071,1083,1084,1070,4259
20230809,090000,9137552,1084,1085,1085,1079,8445