stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,202700,153420743,1295,1295,1295,1295,4060
20230807,202600,153420743,1295,1295,1295,1295,0
20230807,202500,153420743,1295,1295,1295,1295,0
20230807,202400,153420743,1295,1295,1295,1295,0
20230807,202300,153420743,1295,1295,1295,1295,0
20230807,202200,153420743,1295,1295,1295,1295,0
20230807,202100,153420743,1295,1295,1295,1295,0
20230807,202000,153420743,1295,1295,1295,1295,0
20230807,201900,153420743,1295,1295,1295,1295,0
20230807,201800,153420743,1295,1295,1295,1295,0
20230807,201700,153420743,1295,1295,1295,1295,0
20230807,201600,153420743,1295,1295,1295,1295,0
20230807,201500,153420743,1295,1295,1295,1295,0
20230807,201400,153420743,1295,1295,1295,1295,0
20230807,201300,153420743,1295,1295,1295,1295,0
20230807,201200,153420743,1295,1295,1295,1295,0
20230807,201100,153420743,1295,1295,1295,1295,0
20230807,201000,153420743,1295,1295,1295,1295,0
20230807,200900,153420743,1295,1295,1295,1295,0
20230807,200800,153420743,1295,1295,1295,1295,0
20230807,200700,153420743,1295,1295,1295,1295,0
20230807,200600,153420743,1295,1295,1295,1295,0
20230807,200500,153420743,1295,1295,1295,1295,0
20230807,200400,153420743,1295,1295,1295,1295,0
20230807,200300,153420743,1295,1295,1295,1295,0
20230807,200200,153420743,1295,1295,1295,1295,0
20230807,200100,153420743,1295,1295,1295,1295,0
20230807,200000,153420743,1295,1295,1295,1295,0
20230807,195900,153420743,1295,1295,1295,1295,0
20230807,195800,153420743,1295,1295,1295,1295,0
20230807,195700,153420743,1295,1295,1295,1295,4060
20230807,195600,153420743,1295,1295,1295,1295,0
20230807,195500,153420743,1295,1295,1295,1295,0
20230807,195400,153420743,1295,1295,1295,1295,0
20230807,195300,153420743,1295,1295,1295,1295,0
20230807,195200,153420743,1295,1295,1295,1295,0
20230807,195100,153420743,1295,1295,1295,1295,0
20230807,195000,153420743,1295,1295,1295,1295,0
20230807,194900,153420743,1295,1295,1295,1295,0
20230807,194800,153420743,1295,1295,1295,1295,0
20230807,194700,153420743,1295,1295,1295,1295,0
20230807,194600,153420743,1295,1295,1295,1295,0
20230807,194500,153420743,1295,1295,1295,1295,0
20230807,194400,153420743,1295,1295,1295,1295,0
20230807,194300,153420743,1295,1295,1295,1295,0
20230807,194200,153420743,1295,1295,1295,1295,0
20230807,194100,153420743,1295,1295,1295,1295,0
20230807,194000,153420743,1295,1295,1295,1295,0
20230807,193900,153420743,1295,1295,1295,1295,0
20230807,193800,153420743,1295,1295,1295,1295,0
20230807,193700,153420743,1295,1295,1295,1295,0
20230807,193600,153420743,1295,1295,1295,1295,0
20230807,193500,153420743,1295,1295,1295,1295,0
20230807,193400,153420743,1295,1295,1295,1295,0
20230807,193300,153420743,1295,1295,1295,1295,0
20230807,193200,153420743,1295,1295,1295,1295,0
20230807,193100,153420743,1295,1295,1295,1295,0
20230807,193000,153420743,1295,1295,1295,1295,0
20230807,192900,153420743,1295,1295,1295,1295,0
20230807,192800,153420743,1295,1295,1295,1295,0
20230807,192700,153420743,1295,1295,1295,1295,4060
20230807,192600,153420743,1295,1295,1295,1295,0
20230807,192500,153420743,1295,1295,1295,1295,0
20230807,192400,153420743,1295,1295,1295,1295,0
20230807,192300,153420743,1295,1295,1295,1295,0
20230807,192200,153420743,1295,1295,1295,1295,0
20230807,192100,153420743,1295,1295,1295,1295,0
20230807,192000,153420743,1295,1295,1295,1295,0
20230807,191900,153420743,1295,1295,1295,1295,0
20230807,191800,153420743,1295,1295,1295,1295,0
20230807,191700,153420743,1295,1295,1295,1295,0
20230807,191600,153420743,1295,1295,1295,1295,0
20230807,191500,153420743,1295,1295,1295,1295,0
20230807,191400,153420743,1295,1295,1295,1295,0
20230807,191300,153420743,1295,1295,1295,1295,0
20230807,191200,153420743,1295,1295,1295,1295,0
20230807,191100,153420743,1295,1295,1295,1295,0
20230807,191000,153420743,1295,1295,1295,1295,0
20230807,190900,153420743,1295,1295,1295,1295,0
20230807,190800,153420743,1295,1295,1295,1295,0
20230807,190700,153420743,1295,1295,1295,1295,0
20230807,190600,153420743,1295,1295,1295,1295,0
20230807,190500,153420743,1295,1295,1295,1295,0
20230807,190400,153420743,1295,1295,1295,1295,0
20230807,190300,153420743,1295,1295,1295,1295,0
20230807,190200,153420743,1295,1295,1295,1295,0
20230807,190100,153420743,1295,1295,1295,1295,0
20230807,190000,153420743,1295,1295,1295,1295,0
20230807,185900,153420743,1295,1295,1295,1295,0
20230807,185800,153420743,1295,1295,1295,1295,0
20230807,185700,153420743,1295,1295,1295,1295,4060
20230807,185600,153420743,1295,1295,1295,1295,0
20230807,185500,153420743,1295,1295,1295,1295,0
20230807,185400,153420743,1295,1295,1295,1295,0
20230807,185300,153420743,1295,1295,1295,1295,0
20230807,185200,153420743,1295,1295,1295,1295,0
20230807,185100,153420743,1295,1295,1295,1295,0
20230807,185000,153420743,1295,1295,1295,1295,0
20230807,184900,153420743,1295,1295,1295,1295,0
20230807,184800,153420743,1295,1295,1295,1295,0
20230807,184700,153420743,1295,1295,1295,1295,0
20230807,184600,153420743,1295,1295,1295,1295,0
20230807,184500,153420743,1295,1295,1295,1295,0
20230807,184400,153420743,1295,1295,1295,1295,0
20230807,184300,153420743,1295,1295,1295,1295,0
20230807,184200,153420743,1295,1295,1295,1295,0
20230807,184100,153420743,1295,1295,1295,1295,0
20230807,184000,153420743,1295,1295,1295,1295,0
20230807,183900,153420743,1295,1295,1295,1295,0
20230807,183800,153420743,1295,1295,1295,1295,0
20230807,183700,153420743,1295,1295,1295,1295,0
20230807,183600,153420743,1295,1295,1295,1295,0
20230807,183500,153420743,1295,1295,1295,1295,0
20230807,183400,153420743,1295,1295,1295,1295,0
20230807,183300,153420743,1295,1295,1295,1295,0
20230807,183200,153420743,1295,1295,1295,1295,0
20230807,183100,153420743,1295,1295,1295,1295,0
20230807,183000,153420743,1295,1295,1295,1295,0
20230807,182900,153420743,1295,1295,1295,1295,0
20230807,182800,153420743,1295,1295,1295,1295,0
20230807,182700,153420743,1295,1295,1295,1295,4060
20230807,182600,153420743,1295,1295,1295,1295,0
20230807,182500,153420743,1295,1295,1295,1295,0
20230807,182400,153420743,1295,1295,1295,1295,0
20230807,182300,153420743,1295,1295,1295,1295,0
20230807,182200,153420743,1295,1295,1295,1295,0
20230807,182100,153420743,1295,1295,1295,1295,0
20230807,182000,153420743,1295,1295,1295,1295,0
20230807,181900,153420743,1295,1295,1295,1295,0
20230807,181800,153420743,1295,1295,1295,1295,0
20230807,181700,153420743,1295,1295,1295,1295,0
20230807,181600,153420743,1295,1295,1295,1295,0
20230807,181500,153420743,1295,1295,1295,1295,0
20230807,181400,153420743,1295,1295,1295,1295,0
20230807,181300,153420743,1295,1295,1295,1295,0
20230807,181200,153420743,1295,1295,1295,1295,0
20230807,181100,153420743,1295,1295,1295,1295,0
20230807,181000,153420743,1295,1295,1295,1295,0
20230807,180900,153420743,1295,1295,1295,1295,0
20230807,180800,153420743,1295,1295,1295,1295,0
20230807,180700,153420743,1295,1295,1295,1295,0
20230807,180600,153420743,1295,1295,1295,1295,0
20230807,180500,153420743,1295,1295,1295,1295,0
20230807,180400,153420743,1295,1295,1295,1295,0
20230807,180300,153420743,1295,1295,1295,1295,0
20230807,180200,153420743,1295,1295,1295,1295,0
20230807,180100,153420743,1295,1295,1295,1295,0
20230807,180000,153420743,1295,1295,1295,1295,0
20230807,175900,153420743,1295,1295,1295,1295,0
20230807,175800,153420743,1295,1295,1295,1295,0
20230807,175700,153420743,1295,1295,1295,1295,4060
20230807,175600,153420743,1295,1295,1295,1295,0
20230807,175500,153420743,1295,1295,1295,1295,0
20230807,175400,153420743,1295,1295,1295,1295,0
20230807,175300,153420743,1295,1295,1295,1295,0
20230807,175200,153420743,1295,1295,1295,1295,0
20230807,175100,153420743,1295,1295,1295,1295,0
20230807,175000,153420743,1295,1295,1295,1295,0
20230807,174900,153420743,1295,1295,1295,1295,0
20230807,174800,153420743,1295,1295,1295,1295,0
20230807,174700,153420743,1295,1295,1295,1295,0
20230807,174600,153420743,1295,1295,1295,1295,0
20230807,174500,153420743,1295,1295,1295,1295,0
20230807,174400,153420743,1295,1295,1295,1295,0
20230807,174300,153420743,1295,1295,1295,1295,0
20230807,174200,153420743,1295,1295,1295,1295,0
20230807,174100,153420743,1295,1295,1295,1295,0
20230807,174000,153420743,1295,1295,1295,1295,0
20230807,173900,153420743,1295,1295,1295,1295,0
20230807,173800,153420743,1295,1295,1295,1295,0
20230807,173700,153420743,1295,1295,1295,1295,0
20230807,173600,153420743,1295,1295,1295,1295,0
20230807,173500,153420743,1295,1295,1295,1295,0
20230807,173400,153420743,1295,1295,1295,1295,0
20230807,173300,153420743,1295,1295,1295,1295,0
20230807,173200,153420743,1295,1295,1295,1295,0
20230807,173100,153420743,1295,1295,1295,1295,0
20230807,173000,153420743,1295,1295,1295,1295,0
20230807,172900,153420743,1295,1295,1295,1295,0
20230807,172800,153420743,1295,1295,1295,1295,0
20230807,172700,153420743,1295,1295,1295,1295,4060
20230807,172600,153420743,1295,1295,1295,1295,0
20230807,172500,153420743,1295,1295,1295,1295,0
20230807,172400,153420743,1295,1295,1295,1295,0
20230807,172300,153420743,1295,1295,1295,1295,0
20230807,172200,153420743,1295,1295,1295,1295,0
20230807,172100,153420743,1295,1295,1295,1295,0
20230807,172000,153420743,1295,1295,1295,1295,0
20230807,171900,153420743,1295,1295,1295,1295,0
20230807,171800,153420743,1295,1295,1295,1295,0
20230807,171700,153420743,1295,1295,1295,1295,0
20230807,171600,153420743,1295,1295,1295,1295,0
20230807,171500,153420743,1295,1295,1295,1295,0
20230807,171400,153420743,1295,1295,1295,1295,0
20230807,171300,153420743,1295,1295,1295,1295,0
20230807,171200,153420743,1295,1295,1295,1295,0
20230807,171100,153420743,1295,1295,1295,1295,0
20230807,171000,153420743,1295,1295,1295,1295,0
20230807,170900,153420743,1295,1295,1295,1295,0
20230807,170800,153420743,1295,1295,1295,1295,0
20230807,170700,153420743,1295,1295,1295,1295,0
20230807,170600,153420743,1295,1295,1295,1295,0
20230807,170500,153420743,1295,1295,1295,1295,0
20230807,170400,153420743,1295,1295,1295,1295,0
20230807,170300,153420743,1295,1295,1295,1295,0
20230807,170200,153420743,1295,1295,1295,1295,0
20230807,170100,153420743,1295,1295,1295,1295,0
20230807,170000,153420743,1295,1295,1295,1295,0
20230807,165900,153420743,1295,1295,1295,1295,0
20230807,165800,153420743,1295,1295,1295,1295,0
20230807,165700,153420743,1295,1295,1295,1295,4060
20230807,165600,153420743,1295,1295,1295,1295,0
20230807,165500,153420743,1295,1295,1295,1295,0
20230807,165400,153420743,1295,1295,1295,1295,0
20230807,165300,153420743,1295,1295,1295,1295,0
20230807,165200,153420743,1295,1295,1295,1295,0
20230807,165100,153420743,1295,1295,1295,1295,0
20230807,165000,153420743,1295,1295,1295,1295,0
20230807,164900,153420743,1295,1295,1295,1295,0
20230807,164800,153420743,1295,1295,1295,1295,0
20230807,164700,153420743,1295,1295,1295,1295,0
20230807,164600,153420743,1295,1295,1295,1295,0
20230807,164500,153420743,1295,1295,1295,1295,0
20230807,164400,153420743,1295,1295,1295,1295,0
20230807,164300,153420743,1295,1295,1295,1295,0
20230807,164200,153420743,1295,1295,1295,1295,0
20230807,164100,153420743,1295,1295,1295,1295,0
20230807,164000,153420743,1295,1295,1295,1295,0
20230807,163900,153420743,1295,1295,1295,1295,0
20230807,163800,153420743,1295,1295,1295,1295,0
20230807,163700,153420743,1295,1295,1295,1295,0
20230807,163600,153420743,1295,1295,1295,1295,0
20230807,163500,153420743,1295,1295,1295,1295,0
20230807,163400,153420743,1295,1295,1295,1295,0
20230807,163300,153420743,1295,1295,1295,1295,0
20230807,163200,153420743,1295,1295,1295,1295,0
20230807,163100,153420743,1295,1295,1295,1295,0
20230807,163000,153420743,1295,1295,1295,1295,0
20230807,162900,153420743,1295,1295,1295,1295,0
20230807,162800,153420743,1295,1295,1295,1295,0
20230807,162700,153420743,1295,1295,1295,1295,4060
20230807,162600,153420743,1295,1295,1295,1295,0
20230807,162500,153420743,1295,1295,1295,1295,0
20230807,162400,153420743,1295,1295,1295,1295,0
20230807,162300,153420743,1295,1295,1295,1295,0
20230807,162200,153420743,1295,1295,1295,1295,0
20230807,162100,153420743,1295,1295,1295,1295,0
20230807,162000,153420743,1295,1295,1295,1295,0
20230807,161900,153420743,1295,1295,1295,1295,0
20230807,161800,153420743,1295,1295,1295,1295,0
20230807,161700,153420743,1295,1295,1295,1295,0
20230807,161600,153420743,1295,1295,1295,1295,0
20230807,161500,153420743,1295,1295,1295,1295,0
20230807,161400,153420743,1295,1295,1295,1295,0
20230807,161300,153420743,1295,1295,1295,1295,0
20230807,161200,153420743,1295,1295,1295,1295,0
20230807,161100,153420743,1295,1295,1295,1295,0
20230807,161000,153420743,1295,1295,1295,1295,0
20230807,160900,153420743,1295,1295,1295,1295,0
20230807,160800,153420743,1295,1295,1295,1295,0
20230807,160700,153420743,1295,1295,1295,1295,0
20230807,160600,153420743,1295,1295,1295,1295,0
20230807,160500,153420743,1295,1295,1295,1295,0
20230807,160400,153420743,1295,1295,1295,1295,0
20230807,160300,153420743,1295,1295,1295,1295,0
20230807,160200,153420743,1295,1295,1295,1295,0
20230807,160100,153420743,1295,1295,1295,1295,0
20230807,160000,153420743,1295,1295,1295,1295,0
20230807,155900,153420743,1295,1295,1295,1295,0
20230807,155800,153420743,1295,1295,1295,1295,0
20230807,155700,153420743,1295,1295,1295,1295,4060
20230807,155600,153420743,1295,1295,1295,1295,0
20230807,155500,153420743,1295,1295,1295,1295,0
20230807,155400,153420743,1295,1295,1295,1295,0
20230807,155300,153420743,1295,1295,1295,1295,0
20230807,155200,153420743,1295,1295,1295,1295,0
20230807,155100,153420743,1295,1295,1295,1295,0
20230807,155000,153420743,1295,1295,1295,1295,0
20230807,154900,153420743,1295,1295,1295,1295,0
20230807,154800,153420743,1295,1295,1295,1295,0
20230807,154700,153420743,1295,1295,1295,1295,0
20230807,154600,153420743,1295,1295,1295,1295,0
20230807,154500,153420743,1295,1295,1295,1295,0
20230807,154400,153420743,1295,1295,1295,1295,0
20230807,154300,153420743,1295,1295,1295,1295,0
20230807,154200,153420743,1295,1295,1295,1295,0
20230807,154100,153420743,1295,1295,1295,1295,0
20230807,154000,153420743,1295,1295,1295,1295,0
20230807,153900,153420743,1295,1295,1295,1295,0
20230807,153800,153420743,1295,1295,1295,1295,0
20230807,153700,153420743,1295,1295,1295,1295,0
20230807,153600,153420743,1295,1295,1295,1295,0
20230807,153500,153420743,1295,1295,1295,1295,0
20230807,153400,153420743,1295,1295,1295,1295,0
20230807,153300,153420743,1295,1295,1295,1295,0
20230807,153200,153420743,1295,1295,1295,1295,0
20230807,153100,153420743,1295,1295,1295,1295,0
20230807,153000,153420743,1295,1295,1295,1295,4060
20230807,152900,148163043,1301,1301,1301,1301,0
20230807,152800,148163043,1301,1301,1301,1301,0
20230807,152700,148163043,1301,1301,1301,1301,0
20230807,152600,148163043,1301,1301,1301,1301,0
20230807,152500,148163043,1301,1301,1301,1301,0
20230807,152400,148163043,1301,1301,1301,1301,0
20230807,152300,148163043,1301,1301,1301,1301,0
20230807,152200,148163043,1301,1301,1301,1301,0
20230807,152100,148163043,1301,1301,1301,1301,0
20230807,152000,148163043,1301,1301,1301,1301,0
20230807,151900,148163043,1301,1301,1301,1301,0
20230807,151800,148163043,1301,1301,1301,1301,0
20230807,151700,148163043,1301,1301,1301,1301,84
20230807,151600,148053759,1301,1301,1301,1301,1513
20230807,151500,146085346,1300,1300,1300,1300,3
20230807,151400,146081446,1300,1305,1305,1300,2386
20230807,151300,142973851,1305,1305,1305,1305,6
20230807,151200,142966021,1305,1305,1305,1305,0
20230807,151100,142966021,1305,1305,1305,1305,0
20230807,151000,142966021,1305,1305,1305,1305,0
20230807,150900,142966021,1305,1305,1305,1305,0
20230807,150800,142966021,1305,1305,1305,1305,0
20230807,150700,142966021,1305,1305,1305,1305,77
20230807,150600,142865536,1305,1305,1305,1305,0
20230807,150500,142865536,1305,1305,1305,1305,0
20230807,150400,142865536,1305,1306,1306,1304,2088
20230807,150300,140141684,1306,1306,1306,1304,745
20230807,150200,139168764,1307,1307,1307,1307,1782
20230807,150100,136839690,1309,1309,1309,1309,50
20230807,150000,136774240,1310,1310,1310,1310,1
20230807,145900,136772930,1308,1308,1308,1308,0
20230807,145800,136772930,1308,1308,1308,1308,0
20230807,145700,136772930,1308,1308,1308,1308,0
20230807,145600,136772930,1308,1308,1308,1307,1926
20230807,145500,134253723,1308,1308,1308,1308,50
20230807,145400,134188323,1310,1310,1310,1310,0
20230807,145300,134188323,1310,1310,1310,1310,0
20230807,145200,134188323,1310,1310,1310,1310,0
20230807,145100,134188323,1310,1310,1310,1310,0
20230807,145000,134188323,1310,1310,1310,1310,0
20230807,144900,134188323,1310,1310,1310,1310,0
20230807,144800,134188323,1310,1310,1310,1310,4
20230807,144700,134183083,1310,1310,1310,1310,1
20230807,144600,134181773,1309,1309,1309,1309,0
20230807,144500,134181773,1309,1308,1309,1308,703
20230807,144400,133261586,1309,1309,1309,1309,17
20230807,144300,133239333,1309,1309,1309,1309,0
20230807,144200,133239333,1309,1309,1309,1309,0
20230807,144100,133239333,1309,1309,1309,1309,0
20230807,144000,133239333,1309,1309,1309,1309,0
20230807,143900,133239333,1309,1309,1309,1309,11
20230807,143800,133224934,1309,1309,1309,1309,35
20230807,143700,133179119,1309,1309,1309,1309,17
20230807,143600,133156866,1309,1309,1309,1309,70
20230807,143500,133065236,1309,1309,1309,1309,230
20230807,143400,132764166,1314,1314,1314,1314,0
20230807,143300,132764166,1314,1314,1314,1314,0
20230807,143200,132764166,1314,1314,1314,1314,0
20230807,143100,132764166,1314,1314,1314,1314,0
20230807,143000,132764166,1314,1314,1314,1314,0
20230807,142900,132764166,1314,1314,1314,1314,0
20230807,142800,132764166,1314,1314,1314,1314,0
20230807,142700,132764166,1314,1314,1314,1314,0
20230807,142600,132764166,1314,1310,1314,1310,17
20230807,142500,132741892,1314,1314,1314,1314,0
20230807,142400,132741892,1314,1314,1314,1314,1
20230807,142300,132740578,1305,1305,1305,1305,0
20230807,142200,132740578,1305,1305,1305,1305,1764
20230807,142100,130438558,1311,1311,1311,1311,0
20230807,142000,130438558,1311,1311,1311,1311,30
20230807,141900,130399228,1311,1311,1311,1311,0
20230807,141800,130399228,1311,1311,1311,1311,0
20230807,141700,130399228,1311,1311,1311,1311,0
20230807,141600,130399228,1311,1311,1311,1311,0
20230807,141500,130399228,1311,1311,1311,1311,0
20230807,141400,130399228,1311,1311,1311,1311,0
20230807,141300,130399228,1311,1311,1311,1311,0
20230807,141200,130399228,1311,1311,1311,1311,0
20230807,141100,130399228,1311,1311,1311,1311,0
20230807,141000,130399228,1311,1311,1311,1311,0
20230807,140900,130399228,1311,1311,1311,1311,0
20230807,140800,130399228,1311,1310,1311,1310,15
20230807,140700,130379569,1310,1310,1310,1310,59
20230807,140600,130302279,1310,1310,1310,1310,0
20230807,140500,130302279,1310,1310,1310,1310,150
20230807,140400,130105779,1310,1310,1310,1310,0
20230807,140300,130105779,1310,1304,1310,1295,7444
20230807,140200,120405210,1310,1310,1310,1310,0
20230807,140100,120405210,1310,1304,1310,1304,12
20230807,140000,120389556,1310,1309,1310,1305,6370
20230807,135900,112068826,1310,1310,1310,1310,0
20230807,135800,112068826,1310,1310,1310,1310,0
20230807,135700,112068826,1310,1310,1310,1310,0
20230807,135600,112068826,1310,1310,1310,1310,0
20230807,135500,112068826,1310,1310,1310,1310,21
20230807,135400,112041316,1310,1310,1310,1310,9
20230807,135300,112029526,1310,1310,1310,1310,231
20230807,135200,111726916,1311,1311,1311,1311,0
20230807,135100,111726916,1311,1311,1311,1311,0
20230807,135000,111726916,1311,1311,1311,1311,1
20230807,134900,111725605,1310,1310,1310,1310,0
20230807,134800,111725605,1310,1310,1310,1310,0
20230807,134700,111725605,1310,1310,1310,1310,295
20230807,134600,111339155,1311,1311,1311,1311,0
20230807,134500,111339155,1311,1311,1311,1311,0
20230807,134400,111339155,1311,1311,1311,1311,165
20230807,134300,111122840,1314,1314,1314,1314,0
20230807,134200,111122840,1314,1314,1314,1314,1
20230807,134100,111121526,1314,1314,1314,1314,0
20230807,134000,111121526,1314,1314,1314,1314,0
20230807,133900,111121526,1314,1314,1314,1314,0
20230807,133800,111121526,1314,1314,1314,1314,0
20230807,133700,111121526,1314,1314,1314,1314,0
20230807,133600,111121526,1314,1314,1314,1314,0
20230807,133500,111121526,1314,1313,1314,1313,2307
20230807,133400,108090159,1313,1313,1313,1313,0
20230807,133300,108090159,1313,1313,1313,1313,1
20230807,133200,108088846,1313,1313,1313,1313,0
20230807,133100,108088846,1313,1313,1313,1313,1
20230807,133000,108087533,1310,1310,1310,1310,0
20230807,132900,108087533,1310,1311,1311,1310,167
20230807,132800,107868753,1310,1310,1310,1310,0
20230807,132700,107868753,1310,1310,1310,1310,0
20230807,132600,107868753,1310,1310,1310,1310,0
20230807,132500,107868753,1310,1311,1311,1310,222
20230807,132400,107577911,1311,1311,1311,1311,0
20230807,132300,107577911,1311,1311,1311,1311,0
20230807,132200,107577911,1311,1311,1311,1311,1
20230807,132100,107576600,1313,1313,1313,1313,52
20230807,132000,107508324,1313,1313,1313,1313,0
20230807,131900,107508324,1313,1313,1313,1313,1
20230807,131800,107507011,1311,1311,1311,1311,0
20230807,131700,107507011,1311,1311,1311,1311,0
20230807,131600,107507011,1311,1311,1311,1311,0
20230807,131500,107507011,1311,1314,1314,1311,229
20230807,131400,107206153,1315,1314,1315,1314,188
20230807,131300,106959120,1311,1311,1311,1311,0
20230807,131200,106959120,1311,1311,1311,1311,0
20230807,131100,106959120,1311,1311,1311,1311,0
20230807,131000,106959120,1311,1311,1311,1311,0
20230807,130900,106959120,1311,1311,1311,1311,0
20230807,130800,106959120,1311,1311,1311,1311,1
20230807,130700,106957809,1314,1314,1314,1314,0
20230807,130600,106957809,1314,1314,1314,1314,0
20230807,130500,106957809,1314,1314,1314,1314,589
20230807,130400,106183863,1314,1314,1314,1314,171
20230807,130300,105959169,1314,1314,1314,1314,0
20230807,130200,105959169,1314,1314,1314,1314,0
20230807,130100,105959169,1314,1314,1314,1314,0
20230807,130000,105959169,1314,1314,1314,1314,0
20230807,125900,105959169,1314,1314,1314,1314,0
20230807,125800,105959169,1314,1314,1314,1314,0
20230807,125700,105959169,1314,1314,1314,1314,0
20230807,125600,105959169,1314,1314,1314,1314,0
20230807,125500,105959169,1314,1314,1314,1314,0
20230807,125400,105959169,1314,1314,1314,1314,0
20230807,125300,105959169,1314,1313,1314,1310,2209
20230807,125200,103064326,1314,1314,1314,1314,0
20230807,125100,103064326,1314,1314,1314,1314,21
20230807,125000,103036732,1314,1314,1314,1314,0
20230807,124900,103036732,1314,1314,1314,1314,2
20230807,124800,103034104,1314,1314,1314,1314,215
20230807,124700,102751594,1314,1314,1314,1314,0
20230807,124600,102751594,1314,1314,1314,1314,0
20230807,124500,102751594,1314,1314,1314,1314,0
20230807,124400,102751594,1314,1314,1314,1314,0
20230807,124300,102751594,1314,1314,1314,1314,361
20230807,124200,102277240,1315,1315,1315,1315,0
20230807,124100,102277240,1315,1315,1315,1315,0
20230807,124000,102277240,1315,1315,1315,1315,0
20230807,123900,102277240,1315,1315,1315,1315,20
20230807,123800,102250940,1315,1315,1315,1315,1
20230807,123700,102249625,1315,1315,1315,1315,0
20230807,123600,102249625,1315,1315,1315,1315,0
20230807,123500,102249625,1315,1315,1315,1315,0
20230807,123400,102249625,1315,1315,1315,1315,0
20230807,123300,102249625,1315,1315,1315,1315,233
20230807,123200,101943230,1316,1316,1316,1316,0
20230807,123100,101943230,1316,1316,1316,1316,0
20230807,123000,101943230,1316,1316,1316,1316,0
20230807,122900,101943230,1316,1316,1316,1316,0
20230807,122800,101943230,1316,1316,1316,1316,0
20230807,122700,101943230,1316,1316,1316,1316,0
20230807,122600,101943230,1316,1316,1316,1316,0
20230807,122500,101943230,1316,1316,1316,1316,0
20230807,122400,101943230,1316,1316,1316,1316,0
20230807,122300,101943230,1316,1316,1316,1316,5
20230807,122200,101936650,1316,1316,1316,1316,0
20230807,122100,101936650,1316,1316,1316,1316,0
20230807,122000,101936650,1316,1316,1316,1316,0
20230807,121900,101936650,1316,1316,1316,1316,3825
20230807,121800,96902950,1316,1316,1316,1316,0
20230807,121700,96902950,1316,1316,1316,1316,2362
20230807,121600,93794558,1317,1317,1317,1317,0
20230807,121500,93794558,1317,1317,1317,1317,0
20230807,121400,93794558,1317,1316,1317,1316,1200
20230807,121300,92215338,1316,1316,1316,1316,0
20230807,121200,92215338,1316,1312,1316,1312,1256
20230807,121100,90566488,1311,1311,1311,1311,227
20230807,121000,90268891,1311,1311,1311,1311,0
20230807,120900,90268891,1311,1311,1311,1311,0
20230807,120800,90268891,1311,1311,1311,1311,0
20230807,120700,90268891,1311,1311,1311,1311,0
20230807,120600,90268891,1311,1311,1311,1311,0
20230807,120500,90268891,1311,1311,1311,1311,0
20230807,120400,90268891,1311,1310,1311,1310,30
20230807,120300,90229589,1306,1306,1306,1306,0
20230807,120200,90229589,1306,1306,1306,1306,0
20230807,120100,90229589,1306,1306,1306,1306,0
20230807,120000,90229589,1306,1306,1306,1306,1
20230807,115900,90228283,1310,1310,1310,1310,0
20230807,115800,90228283,1310,1310,1310,1310,1
20230807,115700,90226973,1311,1311,1311,1311,278
20230807,115600,89862515,1311,1311,1311,1311,0
20230807,115500,89862515,1311,1310,1311,1310,124
20230807,115400,89699987,1310,1309,1310,1309,50
20230807,115300,89634489,1309,1309,1309,1309,229
20230807,115200,89334728,1303,1303,1303,1303,0
20230807,115100,89334728,1303,1303,1303,1303,0
20230807,115000,89334728,1303,1303,1303,1303,0
20230807,114900,89334728,1303,1303,1303,1303,0
20230807,114800,89334728,1303,1303,1303,1303,1
20230807,114700,89333425,1303,1303,1303,1303,0
20230807,114600,89333425,1303,1303,1303,1303,0
20230807,114500,89333425,1303,1303,1303,1303,298
20230807,114400,88945131,1303,1303,1303,1303,0
20230807,114300,88945131,1303,1303,1303,1303,131
20230807,114200,88774438,1303,1303,1303,1303,0
20230807,114100,88774438,1303,1303,1303,1303,0
20230807,114000,88774438,1303,1303,1303,1303,0
20230807,113900,88774438,1303,1303,1303,1303,0
20230807,113800,88774438,1303,1303,1303,1303,0
20230807,113700,88774438,1303,1303,1303,1303,0
20230807,113600,88774438,1303,1303,1303,1303,0
20230807,113500,88774438,1303,1303,1303,1303,0
20230807,113400,88774438,1303,1303,1303,1303,2815
20230807,113300,85106493,1303,1303,1303,1303,0
20230807,113200,85106493,1303,1305,1305,1303,114
20230807,113100,84957803,1312,1312,1312,1312,0
20230807,113000,84957803,1312,1312,1312,1312,0
20230807,112900,84957803,1312,1312,1312,1312,0
20230807,112800,84957803,1312,1312,1312,1312,2
20230807,112700,84955179,1305,1305,1305,1305,0
20230807,112600,84955179,1305,1305,1305,1305,82
20230807,112500,84848169,1305,1305,1305,1305,0
20230807,112400,84848169,1305,1305,1305,1305,0
20230807,112300,84848169,1305,1305,1305,1305,0
20230807,112200,84848169,1305,1305,1305,1305,0
20230807,112100,84848169,1305,1305,1305,1305,0
20230807,112000,84848169,1305,1305,1305,1305,0
20230807,111900,84848169,1305,1305,1305,1305,0
20230807,111800,84848169,1305,1305,1305,1305,0
20230807,111700,84848169,1305,1305,1305,1305,0
20230807,111600,84848169,1305,1305,1305,1305,1245
20230807,111500,83223444,1305,1305,1305,1305,0
20230807,111400,83223444,1305,1305,1305,1305,0
20230807,111300,83223444,1305,1305,1305,1305,0
20230807,111200,83223444,1305,1305,1305,1305,0
20230807,111100,83223444,1305,1305,1305,1305,0
20230807,111000,83223444,1305,1307,1307,1305,1268
20230807,110900,81567694,1313,1313,1313,1313,32
20230807,110800,81525678,1305,1305,1305,1305,0
20230807,110700,81525678,1305,1305,1305,1305,0
20230807,110600,81525678,1305,1305,1305,1305,0
20230807,110500,81525678,1305,1305,1305,1305,0
20230807,110400,81525678,1305,1312,1312,1305,2385
20230807,110300,78407971,1311,1311,1311,1311,3
20230807,110200,78404038,1312,1312,1312,1312,1
20230807,110100,78402726,1311,1311,1311,1311,359
20230807,110000,77932077,1310,1310,1310,1310,134
20230807,105900,77756537,1310,1304,1310,1304,2819
20230807,105800,74065309,1303,1303,1303,1303,0
20230807,105700,74065309,1303,1303,1303,1303,0
20230807,105600,74065309,1303,1303,1303,1303,0
20230807,105500,74065309,1303,1303,1303,1303,6
20230807,105400,74057491,1303,1300,1303,1300,966
20230807,105300,72799573,1300,1300,1300,1300,0
20230807,105200,72799573,1300,1300,1300,1300,50
20230807,105100,72734573,1300,1300,1300,1300,500
20230807,105000,72084573,1296,1296,1296,1296,1171
20230807,104900,70566957,1296,1296,1296,1296,0
20230807,104800,70566957,1296,1296,1296,1296,140
20230807,104700,70385517,1296,1295,1296,1295,97
20230807,104600,70259901,1290,1290,1290,1290,0
20230807,104500,70259901,1290,1290,1290,1290,0
20230807,104400,70259901,1290,1290,1290,1290,2
20230807,104300,70257321,1295,1295,1295,1295,0
20230807,104200,70257321,1295,1295,1295,1295,0
20230807,104100,70257321,1295,1295,1295,1295,5
20230807,104000,70250846,1295,1295,1295,1295,0
20230807,103900,70250846,1295,1294,1295,1294,95
20230807,103800,70127876,1295,1295,1295,1295,0
20230807,103700,70127876,1295,1295,1295,1295,0
20230807,103600,70127876,1295,1295,1295,1295,0
20230807,103500,70127876,1295,1293,1295,1293,400
20230807,103400,69609982,1293,1291,1293,1291,120
20230807,103300,69455042,1292,1292,1292,1292,295
20230807,103200,69073902,1292,1292,1292,1292,0
20230807,103100,69073902,1292,1294,1294,1292,514
20230807,103000,68408790,1294,1294,1294,1294,0
20230807,102900,68408790,1294,1294,1294,1294,0
20230807,102800,68408790,1294,1294,1294,1294,0
20230807,102700,68408790,1294,1294,1294,1294,0
20230807,102600,68408790,1294,1294,1294,1294,0
20230807,102500,68408790,1294,1294,1294,1294,1
20230807,102400,68407496,1295,1295,1295,1295,1
20230807,102300,68406201,1294,1294,1294,1294,48
20230807,102200,68344089,1294,1294,1294,1294,0
20230807,102100,68344089,1294,1294,1294,1294,0
20230807,102000,68344089,1294,1294,1294,1294,0
20230807,101900,68344089,1294,1294,1294,1294,0
20230807,101800,68344089,1294,1293,1294,1293,400
20230807,101700,67826831,1293,1293,1293,1293,2
20230807,101600,67824245,1293,1293,1293,1293,0
20230807,101500,67824245,1293,1293,1293,1293,0
20230807,101400,67824245,1293,1293,1293,1293,40
20230807,101300,67772525,1294,1294,1294,1294,0
20230807,101200,67772525,1294,1294,1294,1294,0
20230807,101100,67772525,1294,1290,1294,1290,400
20230807,101000,67255442,1282,1283,1283,1282,111
20230807,100900,67113101,1292,1292,1292,1292,0
20230807,100800,67113101,1292,1292,1292,1292,0
20230807,100700,67113101,1292,1292,1292,1292,0
20230807,100600,67113101,1292,1292,1292,1292,3
20230807,100500,67109225,1292,1292,1293,1292,301
20230807,100400,66720068,1293,1293,1293,1292,390
20230807,100300,66215810,1294,1294,1294,1294,0
20230807,100200,66215810,1294,1294,1294,1294,0
20230807,100100,66215810,1294,1294,1294,1294,0
20230807,100000,66215810,1294,1294,1294,1294,0
20230807,095900,66215810,1294,1294,1294,1294,0
20230807,095800,66215810,1294,1294,1294,1294,0
20230807,095700,66215810,1294,1292,1294,1292,47
20230807,095600,66154994,1295,1295,1295,1295,0
20230807,095500,66154994,1295,1295,1295,1295,0
20230807,095400,66154994,1295,1295,1295,1295,0
20230807,095300,66154994,1295,1295,1295,1295,0
20230807,095200,66154994,1295,1295,1295,1295,0
20230807,095100,66154994,1295,1286,1295,1286,3
20230807,095000,66151127,1286,1285,1286,1285,2633
20230807,094900,62765461,1286,1286,1286,1286,0
20230807,094800,62765461,1286,1286,1286,1286,177
20230807,094700,62537839,1287,1288,1288,1287,657
20230807,094600,61692236,1298,1298,1298,1298,0
20230807,094500,61692236,1298,1298,1298,1298,0
20230807,094400,61692236,1298,1297,1298,1297,8
20230807,094300,61681859,1303,1303,1303,1303,0
20230807,094200,61681859,1303,1289,1303,1289,202
20230807,094100,61421178,1289,1289,1289,1287,400
20230807,094000,60906354,1290,1290,1290,1290,0
20230807,093900,60906354,1290,1290,1290,1290,16
20230807,093800,60885714,1291,1291,1291,1291,1
20230807,093700,60884423,1293,1293,1293,1293,1
20230807,093600,60883130,1290,1290,1290,1290,17
20230807,093500,60861200,1290,1290,1290,1290,0
20230807,093400,60861200,1290,1290,1290,1290,0
20230807,093300,60861200,1290,1290,1290,1290,233
20230807,093200,60560630,1290,1290,1290,1290,0
20230807,093100,60560630,1290,1290,1290,1290,0
20230807,093000,60560630,1290,1290,1290,1290,0
20230807,092900,60560630,1290,1290,1290,1290,0
20230807,092800,60560630,1290,1290,1290,1290,0
20230807,092700,60560630,1290,1290,1290,1290,83
20230807,092600,60453560,1290,1297,1297,1290,2426
20230807,092500,57323908,1298,1300,1300,1298,157
20230807,092400,57119834,1292,1294,1294,1292,261
20230807,092300,56782364,1295,1295,1295,1295,0
20230807,092200,56782364,1295,1295,1295,1295,0
20230807,092100,56782364,1295,1295,1295,1295,0
20230807,092000,56782364,1295,1295,1295,1295,0
20230807,091900,56782364,1295,1295,1295,1295,0
20230807,091800,56782364,1295,1295,1295,1295,972
20230807,091700,55523624,1304,1304,1304,1304,0
20230807,091600,55523624,1304,1299,1304,1299,116
20230807,091500,55372932,1300,1299,1300,1299,883
20230807,091400,54225414,1300,1300,1300,1300,63
20230807,091300,54143514,1301,1304,1304,1294,1547
20230807,091200,52137294,1304,1304,1304,1304,0
20230807,091100,52137294,1304,1304,1304,1304,4
20230807,091000,52132078,1306,1305,1308,1305,233
20230807,090900,51827676,1311,1311,1311,1311,0
20230807,090800,51827676,1311,1311,1311,1311,0
20230807,090700,51827676,1311,1305,1312,1305,916
20230807,090600,50627607,1314,1317,1317,1313,986
20230807,090500,49332436,1290,1290,1290,1279,3042
20230807,090400,45408446,1276,1276,1276,1276,0
20230807,090300,45408446,1276,1290,1290,1276,5428
20230807,090200,38463971,1291,1292,1292,1290,1239
20230807,090100,36864515,1295,1303,1303,1295,1288
20230807,090000,35194615,1309,1322,1324,1309,26168