stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202100,370759504,1351,1351,1351,1351,10121
20230809,202000,370759504,1351,1351,1351,1351,0
20230809,201900,370759504,1351,1351,1351,1351,0
20230809,201800,370759504,1351,1351,1351,1351,0
20230809,201700,370759504,1351,1351,1351,1351,0
20230809,201600,370759504,1351,1351,1351,1351,0
20230809,201500,370759504,1351,1351,1351,1351,0
20230809,201400,370759504,1351,1351,1351,1351,0
20230809,201300,370759504,1351,1351,1351,1351,0
20230809,201200,370759504,1351,1351,1351,1351,0
20230809,201100,370759504,1351,1351,1351,1351,0
20230809,201000,370759504,1351,1351,1351,1351,0
20230809,200900,370759504,1351,1351,1351,1351,0
20230809,200800,370759504,1351,1351,1351,1351,0
20230809,200700,370759504,1351,1351,1351,1351,0
20230809,200600,370759504,1351,1351,1351,1351,0
20230809,200500,370759504,1351,1351,1351,1351,0
20230809,200400,370759504,1351,1351,1351,1351,0
20230809,200300,370759504,1351,1351,1351,1351,0
20230809,200200,370759504,1351,1351,1351,1351,0
20230809,200100,370759504,1351,1351,1351,1351,0
20230809,200000,370759504,1351,1351,1351,1351,0
20230809,195900,370759504,1351,1351,1351,1351,0
20230809,195800,370759504,1351,1351,1351,1351,0
20230809,195700,370759504,1351,1351,1351,1351,0
20230809,195600,370759504,1351,1351,1351,1351,0
20230809,195500,370759504,1351,1351,1351,1351,0
20230809,195400,370759504,1351,1351,1351,1351,0
20230809,195300,370759504,1351,1351,1351,1351,0
20230809,195200,370759504,1351,1351,1351,1351,0
20230809,195100,370759504,1351,1351,1351,1351,10121
20230809,195000,370759504,1351,1351,1351,1351,0
20230809,194900,370759504,1351,1351,1351,1351,0
20230809,194800,370759504,1351,1351,1351,1351,0
20230809,194700,370759504,1351,1351,1351,1351,0
20230809,194600,370759504,1351,1351,1351,1351,0
20230809,194500,370759504,1351,1351,1351,1351,0
20230809,194400,370759504,1351,1351,1351,1351,0
20230809,194300,370759504,1351,1351,1351,1351,0
20230809,194200,370759504,1351,1351,1351,1351,0
20230809,194100,370759504,1351,1351,1351,1351,0
20230809,194000,370759504,1351,1351,1351,1351,0
20230809,193900,370759504,1351,1351,1351,1351,0
20230809,193800,370759504,1351,1351,1351,1351,0
20230809,193700,370759504,1351,1351,1351,1351,0
20230809,193600,370759504,1351,1351,1351,1351,0
20230809,193500,370759504,1351,1351,1351,1351,0
20230809,193400,370759504,1351,1351,1351,1351,0
20230809,193300,370759504,1351,1351,1351,1351,0
20230809,193200,370759504,1351,1351,1351,1351,0
20230809,193100,370759504,1351,1351,1351,1351,0
20230809,193000,370759504,1351,1351,1351,1351,0
20230809,192900,370759504,1351,1351,1351,1351,0
20230809,192800,370759504,1351,1351,1351,1351,0
20230809,192700,370759504,1351,1351,1351,1351,0
20230809,192600,370759504,1351,1351,1351,1351,0
20230809,192500,370759504,1351,1351,1351,1351,0
20230809,192400,370759504,1351,1351,1351,1351,0
20230809,192300,370759504,1351,1351,1351,1351,0
20230809,192200,370759504,1351,1351,1351,1351,0
20230809,192100,370759504,1351,1351,1351,1351,10121
20230809,192000,370759504,1351,1351,1351,1351,0
20230809,191900,370759504,1351,1351,1351,1351,0
20230809,191800,370759504,1351,1351,1351,1351,0
20230809,191700,370759504,1351,1351,1351,1351,0
20230809,191600,370759504,1351,1351,1351,1351,0
20230809,191500,370759504,1351,1351,1351,1351,0
20230809,191400,370759504,1351,1351,1351,1351,0
20230809,191300,370759504,1351,1351,1351,1351,0
20230809,191200,370759504,1351,1351,1351,1351,0
20230809,191100,370759504,1351,1351,1351,1351,0
20230809,191000,370759504,1351,1351,1351,1351,0
20230809,190900,370759504,1351,1351,1351,1351,0
20230809,190800,370759504,1351,1351,1351,1351,0
20230809,190700,370759504,1351,1351,1351,1351,0
20230809,190600,370759504,1351,1351,1351,1351,0
20230809,190500,370759504,1351,1351,1351,1351,0
20230809,190400,370759504,1351,1351,1351,1351,0
20230809,190300,370759504,1351,1351,1351,1351,0
20230809,190200,370759504,1351,1351,1351,1351,0
20230809,190100,370759504,1351,1351,1351,1351,0
20230809,190000,370759504,1351,1351,1351,1351,0
20230809,185900,370759504,1351,1351,1351,1351,0
20230809,185800,370759504,1351,1351,1351,1351,0
20230809,185700,370759504,1351,1351,1351,1351,0
20230809,185600,370759504,1351,1351,1351,1351,0
20230809,185500,370759504,1351,1351,1351,1351,0
20230809,185400,370759504,1351,1351,1351,1351,0
20230809,185300,370759504,1351,1351,1351,1351,0
20230809,185200,370759504,1351,1351,1351,1351,0
20230809,185100,370759504,1351,1351,1351,1351,10121
20230809,185000,370759504,1351,1351,1351,1351,0
20230809,184900,370759504,1351,1351,1351,1351,0
20230809,184800,370759504,1351,1351,1351,1351,0
20230809,184700,370759504,1351,1351,1351,1351,0
20230809,184600,370759504,1351,1351,1351,1351,0
20230809,184500,370759504,1351,1351,1351,1351,0
20230809,184400,370759504,1351,1351,1351,1351,0
20230809,184300,370759504,1351,1351,1351,1351,0
20230809,184200,370759504,1351,1351,1351,1351,0
20230809,184100,370759504,1351,1351,1351,1351,0
20230809,184000,370759504,1351,1351,1351,1351,0
20230809,183900,370759504,1351,1351,1351,1351,0
20230809,183800,370759504,1351,1351,1351,1351,0
20230809,183700,370759504,1351,1351,1351,1351,0
20230809,183600,370759504,1351,1351,1351,1351,0
20230809,183500,370759504,1351,1351,1351,1351,0
20230809,183400,370759504,1351,1351,1351,1351,0
20230809,183300,370759504,1351,1351,1351,1351,0
20230809,183200,370759504,1351,1351,1351,1351,0
20230809,183100,370759504,1351,1351,1351,1351,0
20230809,183000,370759504,1351,1351,1351,1351,0
20230809,182900,370759504,1351,1351,1351,1351,0
20230809,182800,370759504,1351,1351,1351,1351,0
20230809,182700,370759504,1351,1351,1351,1351,0
20230809,182600,370759504,1351,1351,1351,1351,0
20230809,182500,370759504,1351,1351,1351,1351,0
20230809,182400,370759504,1351,1351,1351,1351,0
20230809,182300,370759504,1351,1351,1351,1351,0
20230809,182200,370759504,1351,1351,1351,1351,0
20230809,182100,370759504,1351,1351,1351,1351,10121
20230809,182000,370759504,1351,1351,1351,1351,0
20230809,181900,370759504,1351,1351,1351,1351,0
20230809,181800,370759504,1351,1351,1351,1351,0
20230809,181700,370759504,1351,1351,1351,1351,0
20230809,181600,370759504,1351,1351,1351,1351,0
20230809,181500,370759504,1351,1351,1351,1351,0
20230809,181400,370759504,1351,1351,1351,1351,0
20230809,181300,370759504,1351,1351,1351,1351,0
20230809,181200,370759504,1351,1351,1351,1351,0
20230809,181100,370759504,1351,1351,1351,1351,0
20230809,181000,370759504,1351,1351,1351,1351,0
20230809,180900,370759504,1351,1351,1351,1351,0
20230809,180800,370759504,1351,1351,1351,1351,0
20230809,180700,370759504,1351,1351,1351,1351,0
20230809,180600,370759504,1351,1351,1351,1351,0
20230809,180500,370759504,1351,1351,1351,1351,0
20230809,180400,370759504,1351,1351,1351,1351,0
20230809,180300,370759504,1351,1351,1351,1351,0
20230809,180200,370759504,1351,1351,1351,1351,0
20230809,180100,370759504,1351,1351,1351,1351,0
20230809,180000,370759504,1351,1351,1351,1351,0
20230809,175900,370759504,1351,1351,1351,1351,0
20230809,175800,370759504,1351,1351,1351,1351,0
20230809,175700,370759504,1351,1351,1351,1351,0
20230809,175600,370759504,1351,1351,1351,1351,0
20230809,175500,370759504,1351,1351,1351,1351,0
20230809,175400,370759504,1351,1351,1351,1351,0
20230809,175300,370759504,1351,1351,1351,1351,0
20230809,175200,370759504,1351,1351,1351,1351,0
20230809,175100,370759504,1351,1351,1351,1351,10121
20230809,175000,370759504,1351,1351,1351,1351,0
20230809,174900,370759504,1351,1351,1351,1351,0
20230809,174800,370759504,1351,1351,1351,1351,0
20230809,174700,370759504,1351,1351,1351,1351,0
20230809,174600,370759504,1351,1351,1351,1351,0
20230809,174500,370759504,1351,1351,1351,1351,0
20230809,174400,370759504,1351,1351,1351,1351,0
20230809,174300,370759504,1351,1351,1351,1351,0
20230809,174200,370759504,1351,1351,1351,1351,0
20230809,174100,370759504,1351,1351,1351,1351,0
20230809,174000,370759504,1351,1351,1351,1351,0
20230809,173900,370759504,1351,1351,1351,1351,0
20230809,173800,370759504,1351,1351,1351,1351,0
20230809,173700,370759504,1351,1351,1351,1351,0
20230809,173600,370759504,1351,1351,1351,1351,0
20230809,173500,370759504,1351,1351,1351,1351,0
20230809,173400,370759504,1351,1351,1351,1351,0
20230809,173300,370759504,1351,1351,1351,1351,0
20230809,173200,370759504,1351,1351,1351,1351,0
20230809,173100,370759504,1351,1351,1351,1351,0
20230809,173000,370759504,1351,1351,1351,1351,0
20230809,172900,370759504,1351,1351,1351,1351,0
20230809,172800,370759504,1351,1351,1351,1351,0
20230809,172700,370759504,1351,1351,1351,1351,0
20230809,172600,370759504,1351,1351,1351,1351,0
20230809,172500,370759504,1351,1351,1351,1351,0
20230809,172400,370759504,1351,1351,1351,1351,0
20230809,172300,370759504,1351,1351,1351,1351,0
20230809,172200,370759504,1351,1351,1351,1351,0
20230809,172100,370759504,1351,1351,1351,1351,10121
20230809,172000,370759504,1351,1351,1351,1351,0
20230809,171900,370759504,1351,1351,1351,1351,0
20230809,171800,370759504,1351,1351,1351,1351,0
20230809,171700,370759504,1351,1351,1351,1351,0
20230809,171600,370759504,1351,1351,1351,1351,0
20230809,171500,370759504,1351,1351,1351,1351,0
20230809,171400,370759504,1351,1351,1351,1351,0
20230809,171300,370759504,1351,1351,1351,1351,0
20230809,171200,370759504,1351,1351,1351,1351,0
20230809,171100,370759504,1351,1351,1351,1351,0
20230809,171000,370759504,1351,1351,1351,1351,0
20230809,170900,370759504,1351,1351,1351,1351,0
20230809,170800,370759504,1351,1351,1351,1351,0
20230809,170700,370759504,1351,1351,1351,1351,0
20230809,170600,370759504,1351,1351,1351,1351,0
20230809,170500,370759504,1351,1351,1351,1351,0
20230809,170400,370759504,1351,1351,1351,1351,0
20230809,170300,370759504,1351,1351,1351,1351,0
20230809,170200,370759504,1351,1351,1351,1351,0
20230809,170100,370759504,1351,1351,1351,1351,0
20230809,170000,370759504,1351,1351,1351,1351,0
20230809,165900,370759504,1351,1351,1351,1351,0
20230809,165800,370759504,1351,1351,1351,1351,0
20230809,165700,370759504,1351,1351,1351,1351,0
20230809,165600,370759504,1351,1351,1351,1351,0
20230809,165500,370759504,1351,1351,1351,1351,0
20230809,165400,370759504,1351,1351,1351,1351,0
20230809,165300,370759504,1351,1351,1351,1351,0
20230809,165200,370759504,1351,1351,1351,1351,0
20230809,165100,370759504,1351,1351,1351,1351,10121
20230809,165000,370759504,1351,1351,1351,1351,0
20230809,164900,370759504,1351,1351,1351,1351,0
20230809,164800,370759504,1351,1351,1351,1351,0
20230809,164700,370759504,1351,1351,1351,1351,0
20230809,164600,370759504,1351,1351,1351,1351,0
20230809,164500,370759504,1351,1351,1351,1351,0
20230809,164400,370759504,1351,1351,1351,1351,0
20230809,164300,370759504,1351,1351,1351,1351,0
20230809,164200,370759504,1351,1351,1351,1351,0
20230809,164100,370759504,1351,1351,1351,1351,0
20230809,164000,370759504,1351,1351,1351,1351,0
20230809,163900,370759504,1351,1351,1351,1351,0
20230809,163800,370759504,1351,1351,1351,1351,0
20230809,163700,370759504,1351,1351,1351,1351,0
20230809,163600,370759504,1351,1351,1351,1351,0
20230809,163500,370759504,1351,1351,1351,1351,0
20230809,163400,370759504,1351,1351,1351,1351,0
20230809,163300,370759504,1351,1351,1351,1351,0
20230809,163200,370759504,1351,1351,1351,1351,0
20230809,163100,370759504,1351,1351,1351,1351,0
20230809,163000,370759504,1351,1351,1351,1351,0
20230809,162900,370759504,1351,1351,1351,1351,0
20230809,162800,370759504,1351,1351,1351,1351,0
20230809,162700,370759504,1351,1351,1351,1351,0
20230809,162600,370759504,1351,1351,1351,1351,0
20230809,162500,370759504,1351,1351,1351,1351,0
20230809,162400,370759504,1351,1351,1351,1351,0
20230809,162300,370759504,1351,1351,1351,1351,0
20230809,162200,370759504,1351,1351,1351,1351,0
20230809,162100,370759504,1351,1351,1351,1351,10121
20230809,162000,370759504,1351,1351,1351,1351,0
20230809,161900,370759504,1351,1351,1351,1351,0
20230809,161800,370759504,1351,1351,1351,1351,0
20230809,161700,370759504,1351,1351,1351,1351,0
20230809,161600,370759504,1351,1351,1351,1351,0
20230809,161500,370759504,1351,1351,1351,1351,0
20230809,161400,370759504,1351,1351,1351,1351,0
20230809,161300,370759504,1351,1351,1351,1351,0
20230809,161200,370759504,1351,1351,1351,1351,0
20230809,161100,370759504,1351,1351,1351,1351,0
20230809,161000,370759504,1351,1351,1351,1351,0
20230809,160900,370759504,1351,1351,1351,1351,0
20230809,160800,370759504,1351,1351,1351,1351,0
20230809,160700,370759504,1351,1351,1351,1351,0
20230809,160600,370759504,1351,1351,1351,1351,0
20230809,160500,370759504,1351,1351,1351,1351,0
20230809,160400,370759504,1351,1351,1351,1351,0
20230809,160300,370759504,1351,1351,1351,1351,0
20230809,160200,370759504,1351,1351,1351,1351,0
20230809,160100,370759504,1351,1351,1351,1351,0
20230809,160000,370759504,1351,1351,1351,1351,0
20230809,155900,370759504,1351,1351,1351,1351,0
20230809,155800,370759504,1351,1351,1351,1351,0
20230809,155700,370759504,1351,1351,1351,1351,0
20230809,155600,370759504,1351,1351,1351,1351,0
20230809,155500,370759504,1351,1351,1351,1351,0
20230809,155400,370759504,1351,1351,1351,1351,0
20230809,155300,370759504,1351,1351,1351,1351,0
20230809,155200,370759504,1351,1351,1351,1351,0
20230809,155100,370759504,1351,1351,1351,1351,10121
20230809,155000,370759504,1351,1351,1351,1351,0
20230809,154900,370759504,1351,1351,1351,1351,0
20230809,154800,370759504,1351,1351,1351,1351,0
20230809,154700,370759504,1351,1351,1351,1351,0
20230809,154600,370759504,1351,1351,1351,1351,0
20230809,154500,370759504,1351,1351,1351,1351,0
20230809,154400,370759504,1351,1351,1351,1351,0
20230809,154300,370759504,1351,1351,1351,1351,0
20230809,154200,370759504,1351,1351,1351,1351,0
20230809,154100,370759504,1351,1351,1351,1351,0
20230809,154000,370759504,1351,1351,1351,1351,0
20230809,153900,370759504,1351,1351,1351,1351,0
20230809,153800,370759504,1351,1351,1351,1351,0
20230809,153700,370759504,1351,1351,1351,1351,0
20230809,153600,370759504,1351,1351,1351,1351,0
20230809,153500,370759504,1351,1351,1351,1351,0
20230809,153400,370759504,1351,1351,1351,1351,0
20230809,153300,370759504,1351,1351,1351,1351,0
20230809,153200,370759504,1351,1351,1351,1351,0
20230809,153100,370759504,1351,1351,1351,1351,0
20230809,153000,370759504,1351,1351,1351,1351,10121
20230809,152900,357086033,1370,1370,1370,1370,0
20230809,152800,357086033,1370,1370,1370,1370,0
20230809,152700,357086033,1370,1370,1370,1370,0
20230809,152600,357086033,1370,1370,1370,1370,0
20230809,152500,357086033,1370,1370,1370,1370,0
20230809,152400,357086033,1370,1370,1370,1370,0
20230809,152300,357086033,1370,1370,1370,1370,0
20230809,152200,357086033,1370,1370,1370,1370,0
20230809,152100,357086033,1370,1370,1370,1370,0
20230809,152000,357086033,1370,1370,1370,1370,0
20230809,151900,357086033,1370,1373,1374,1348,10107
20230809,151800,343376532,1373,1365,1374,1365,1045
20230809,151700,341943278,1378,1374,1378,1363,6918
20230809,151600,332495449,1382,1374,1382,1373,1873
20230809,151500,329921326,1373,1381,1387,1373,1734
20230809,151400,327536734,1390,1383,1390,1374,5761
20230809,151300,319568701,1390,1383,1390,1363,9514
20230809,151200,306447973,1383,1388,1389,1381,2816
20230809,151100,302543537,1388,1382,1390,1380,21104
20230809,151000,273273103,1382,1363,1385,1363,5819
20230809,150900,265247933,1362,1364,1380,1360,8032
20230809,150800,254215434,1367,1363,1368,1363,586
20230809,150700,253414369,1363,1349,1375,1342,13686
20230809,150600,234702330,1353,1341,1357,1340,40231
20230809,150500,180391364,1341,1341,1341,1341,1
20230809,150400,180390023,1338,1327,1338,1327,2559
20230809,150300,176970893,1323,1331,1331,1322,336
20230809,150200,176526098,1338,1338,1338,1338,0
20230809,150100,176526098,1338,1338,1338,1338,228
20230809,150000,176221034,1339,1337,1339,1337,800
20230809,145900,175150037,1339,1339,1339,1339,1
20230809,145800,175148698,1330,1330,1330,1330,0
20230809,145700,175148698,1330,1336,1339,1330,1660
20230809,145600,172928849,1339,1339,1339,1339,0
20230809,145500,172928849,1339,1335,1339,1335,1002
20230809,145400,171590303,1339,1339,1339,1339,0
20230809,145300,171590303,1339,1338,1339,1338,3000
20230809,145200,167574819,1339,1330,1339,1330,15
20230809,145100,167554842,1330,1327,1330,1327,217
20230809,145000,167266646,1327,1327,1327,1327,426
20230809,144900,166701344,1327,1327,1327,1327,0
20230809,144800,166701344,1327,1327,1327,1327,0
20230809,144700,166701344,1327,1327,1327,1327,0
20230809,144600,166701344,1327,1326,1327,1326,1000
20230809,144500,165374932,1326,1326,1326,1326,0
20230809,144400,165374932,1326,1326,1326,1326,0
20230809,144300,165374932,1326,1326,1326,1326,0
20230809,144200,165374932,1326,1326,1326,1326,0
20230809,144100,165374932,1326,1326,1326,1326,0
20230809,144000,165374932,1326,1326,1326,1326,0
20230809,143900,165374932,1326,1326,1326,1326,0
20230809,143800,165374932,1326,1326,1326,1326,0
20230809,143700,165374932,1326,1326,1326,1326,0
20230809,143600,165374932,1326,1326,1326,1326,0
20230809,143500,165374932,1326,1326,1326,1326,0
20230809,143400,165374932,1326,1326,1326,1326,0
20230809,143300,165374932,1326,1326,1326,1326,0
20230809,143200,165374932,1326,1326,1326,1326,0
20230809,143100,165374932,1326,1326,1326,1326,0
20230809,143000,165374932,1326,1326,1326,1326,0
20230809,142900,165374932,1326,1326,1326,1326,0
20230809,142800,165374932,1326,1325,1326,1320,668
20230809,142700,164490835,1327,1327,1327,1327,0
20230809,142600,164490835,1327,1327,1327,1327,0
20230809,142500,164490835,1327,1327,1327,1327,1
20230809,142400,164489508,1325,1325,1325,1325,0
20230809,142300,164489508,1325,1325,1325,1325,0
20230809,142200,164489508,1325,1325,1325,1325,0
20230809,142100,164489508,1325,1325,1325,1325,56
20230809,142000,164415308,1325,1325,1325,1325,0
20230809,141900,164415308,1325,1325,1325,1325,0
20230809,141800,164415308,1325,1325,1325,1325,333
20230809,141700,163974083,1327,1327,1327,1327,742
20230809,141600,162989449,1325,1325,1325,1325,427
20230809,141500,162423674,1327,1327,1327,1327,226
20230809,141400,162123772,1327,1327,1327,1312,10134
20230809,141300,148799565,1330,1330,1330,1330,2
20230809,141200,148796905,1327,1327,1327,1327,0
20230809,141100,148796905,1327,1327,1327,1327,49
20230809,141000,148731882,1327,1321,1328,1321,4100
20230809,140900,143309994,1328,1328,1328,1328,0
20230809,140800,143309994,1328,1328,1328,1328,0
20230809,140700,143309994,1328,1328,1328,1328,0
20230809,140600,143309994,1328,1328,1328,1328,1
20230809,140500,143308666,1328,1328,1328,1328,0
20230809,140400,143308666,1328,1328,1328,1328,0
20230809,140300,143308666,1328,1328,1328,1328,0
20230809,140200,143308666,1328,1328,1328,1328,0
20230809,140100,143308666,1328,1328,1328,1328,0
20230809,140000,143308666,1328,1328,1328,1328,0
20230809,135900,143308666,1328,1328,1328,1328,0
20230809,135800,143308666,1328,1321,1328,1321,2
20230809,135700,143306017,1321,1321,1321,1321,0
20230809,135600,143306017,1321,1321,1321,1321,1
20230809,135500,143304696,1328,1328,1328,1328,0
20230809,135400,143304696,1328,1328,1328,1328,1
20230809,135300,143303368,1328,1328,1328,1328,0
20230809,135200,143303368,1328,1328,1328,1328,6
20230809,135100,143295400,1328,1328,1328,1328,0
20230809,135000,143295400,1328,1328,1328,1328,0
20230809,134900,143295400,1328,1328,1328,1328,0
20230809,134800,143295400,1328,1328,1328,1328,0
20230809,134700,143295400,1328,1328,1328,1328,0
20230809,134600,143295400,1328,1328,1328,1328,0
20230809,134500,143295400,1328,1328,1328,1328,1
20230809,134400,143294072,1323,1323,1323,1323,2
20230809,134300,143291426,1323,1322,1323,1322,2645
20230809,134200,139792450,1322,1322,1322,1322,16
20230809,134100,139771298,1323,1323,1323,1323,0
20230809,134000,139771298,1323,1323,1323,1323,0
20230809,133900,139771298,1323,1323,1323,1323,29
20230809,133800,139732931,1323,1323,1323,1323,0
20230809,133700,139732931,1323,1323,1323,1323,1
20230809,133600,139731608,1323,1323,1323,1323,0
20230809,133500,139731608,1323,1323,1323,1323,1
20230809,133400,139730285,1323,1323,1323,1323,0
20230809,133300,139730285,1323,1323,1323,1323,3
20230809,133200,139726316,1323,1323,1323,1323,0
20230809,133100,139726316,1323,1323,1323,1323,35
20230809,133000,139680011,1323,1323,1323,1323,10
20230809,132900,139666781,1323,1323,1323,1323,8
20230809,132800,139656197,1323,1323,1323,1323,0
20230809,132700,139656197,1323,1323,1323,1323,1109
20230809,132600,138188990,1328,1328,1328,1328,1
20230809,132500,138187662,1328,1328,1328,1328,321
20230809,132400,137761374,1329,1329,1329,1329,0
20230809,132300,137761374,1329,1329,1329,1329,285
20230809,132200,137382609,1330,1330,1330,1330,0
20230809,132100,137382609,1330,1330,1330,1330,0
20230809,132000,137382609,1330,1330,1330,1330,0
20230809,131900,137382609,1330,1330,1330,1330,0
20230809,131800,137382609,1330,1330,1330,1330,200
20230809,131700,137116609,1330,1330,1330,1330,3
20230809,131600,137112619,1331,1331,1331,1331,0
20230809,131500,137112619,1331,1331,1331,1331,503
20230809,131400,136443126,1333,1333,1333,1333,3
20230809,131300,136439127,1334,1334,1334,1334,3
20230809,131200,136435125,1334,1336,1336,1334,5160
20230809,131100,129545369,1341,1341,1341,1341,0
20230809,131000,129545369,1341,1341,1341,1341,0
20230809,130900,129545369,1341,1341,1341,1341,0
20230809,130800,129545369,1341,1341,1341,1341,0
20230809,130700,129545369,1341,1341,1341,1341,0
20230809,130600,129545369,1341,1341,1341,1341,0
20230809,130500,129545369,1341,1341,1341,1341,4
20230809,130400,129540005,1343,1343,1343,1343,0
20230809,130300,129540005,1343,1343,1343,1343,0
20230809,130200,129540005,1343,1343,1343,1343,1
20230809,130100,129538662,1344,1338,1344,1338,3015
20230809,130000,125497823,1337,1337,1337,1337,976
20230809,125900,124192911,1337,1337,1337,1337,1
20230809,125800,124191574,1337,1335,1337,1334,843
20230809,125700,123065243,1334,1334,1334,1334,56
20230809,125600,122990539,1333,1331,1333,1331,570
20230809,125500,122231519,1330,1330,1330,1330,1145
20230809,125400,120708669,1329,1329,1329,1329,0
20230809,125300,120708669,1329,1329,1329,1329,0
20230809,125200,120708669,1329,1329,1329,1329,598
20230809,125100,119913927,1329,1329,1329,1329,14
20230809,125000,119895321,1329,1329,1329,1329,0
20230809,124900,119895321,1329,1329,1329,1329,0
20230809,124800,119895321,1329,1329,1329,1329,0
20230809,124700,119895321,1329,1329,1329,1329,0
20230809,124600,119895321,1329,1329,1329,1329,255
20230809,124500,119556426,1330,1330,1330,1330,211
20230809,124400,119275796,1331,1331,1331,1331,0
20230809,124300,119275796,1331,1331,1331,1331,0
20230809,124200,119275796,1331,1331,1331,1331,0
20230809,124100,119275796,1331,1331,1331,1331,0
20230809,124000,119275796,1331,1331,1331,1331,0
20230809,123900,119275796,1331,1331,1331,1331,0
20230809,123800,119275796,1331,1332,1333,1330,681
20230809,123700,118369796,1335,1335,1335,1335,0
20230809,123600,118369796,1335,1335,1335,1335,0
20230809,123500,118369796,1335,1335,1335,1335,0
20230809,123400,118369796,1335,1335,1335,1335,20
20230809,123300,118343096,1337,1331,1337,1331,4313
20230809,123200,112588247,1330,1330,1330,1330,0
20230809,123100,112588247,1330,1330,1330,1330,0
20230809,123000,112588247,1330,1330,1330,1330,168
20230809,122900,112364807,1330,1330,1330,1330,0
20230809,122800,112364807,1330,1330,1330,1330,0
20230809,122700,112364807,1330,1330,1330,1330,0
20230809,122600,112364807,1330,1330,1330,1330,0
20230809,122500,112364807,1330,1330,1330,1330,0
20230809,122400,112364807,1330,1330,1330,1330,400
20230809,122300,111832807,1330,1330,1330,1330,0
20230809,122200,111832807,1330,1330,1330,1330,0
20230809,122100,111832807,1330,1330,1330,1330,0
20230809,122000,111832807,1330,1327,1331,1327,621
20230809,121900,111007580,1325,1325,1325,1325,0
20230809,121800,111007580,1325,1325,1325,1325,0
20230809,121700,111007580,1325,1325,1325,1325,245
20230809,121600,110682955,1322,1322,1322,1322,0
20230809,121500,110682955,1322,1322,1322,1322,0
20230809,121400,110682955,1322,1322,1322,1322,0
20230809,121300,110682955,1322,1322,1322,1322,0
20230809,121200,110682955,1322,1322,1322,1322,0
20230809,121100,110682955,1322,1322,1322,1322,0
20230809,121000,110682955,1322,1322,1322,1322,0
20230809,120900,110682955,1322,1322,1322,1322,0
20230809,120800,110682955,1322,1322,1322,1322,418
20230809,120700,110130359,1327,1327,1327,1327,0
20230809,120600,110130359,1327,1327,1327,1327,0
20230809,120500,110130359,1327,1327,1327,1327,0
20230809,120400,110130359,1327,1327,1327,1327,30
20230809,120300,110090549,1329,1329,1329,1329,0
20230809,120200,110090549,1329,1329,1329,1329,0
20230809,120100,110090549,1329,1329,1329,1329,0
20230809,120000,110090549,1329,1329,1329,1329,0
20230809,115900,110090549,1329,1329,1329,1329,0
20230809,115800,110090549,1329,1329,1329,1329,0
20230809,115700,110090549,1329,1329,1329,1329,0
20230809,115600,110090549,1329,1329,1329,1329,0
20230809,115500,110090549,1329,1329,1329,1329,20
20230809,115400,110063969,1329,1329,1329,1329,0
20230809,115300,110063969,1329,1329,1329,1329,0
20230809,115200,110063969,1329,1329,1329,1329,0
20230809,115100,110063969,1329,1329,1330,1329,1130
20230809,115000,108561960,1329,1329,1329,1329,0
20230809,114900,108561960,1329,1329,1329,1329,1
20230809,114800,108560631,1330,1330,1330,1330,0
20230809,114700,108560631,1330,1323,1330,1323,2970
20230809,114600,104618262,1323,1323,1323,1323,0
20230809,114500,104618262,1323,1323,1323,1323,1
20230809,114400,104616939,1318,1318,1318,1318,4
20230809,114300,104611667,1318,1318,1318,1318,0
20230809,114200,104611667,1318,1318,1318,1318,0
20230809,114100,104611667,1318,1318,1318,1318,0
20230809,114000,104611667,1318,1318,1318,1318,0
20230809,113900,104611667,1318,1318,1318,1318,8
20230809,113800,104601123,1318,1319,1319,1318,812
20230809,113700,103530839,1319,1319,1319,1319,0
20230809,113600,103530839,1319,1319,1319,1319,3
20230809,113500,103526882,1319,1319,1319,1319,1382
20230809,113400,101704024,1322,1322,1322,1322,0
20230809,113300,101704024,1322,1322,1322,1322,4
20230809,113200,101698736,1323,1323,1323,1323,0
20230809,113100,101698736,1323,1323,1323,1323,0
20230809,113000,101698736,1323,1323,1323,1323,1778
20230809,112900,99346442,1323,1323,1323,1323,0
20230809,112800,99346442,1323,1323,1323,1323,22
20230809,112700,99317336,1323,1323,1326,1323,736
20230809,112600,98342918,1325,1325,1325,1325,0
20230809,112500,98342918,1325,1324,1325,1324,45
20230809,112400,98283317,1324,1320,1324,1320,255
20230809,112300,97945833,1325,1325,1325,1325,0
20230809,112200,97945833,1325,1325,1325,1325,0
20230809,112100,97945833,1325,1325,1325,1325,0
20230809,112000,97945833,1325,1325,1325,1325,0
20230809,111900,97945833,1325,1325,1325,1325,1556
20230809,111800,95884133,1326,1326,1326,1326,478
20230809,111700,95250305,1326,1326,1326,1326,1191
20230809,111600,93671039,1326,1326,1326,1326,0
20230809,111500,93671039,1326,1326,1326,1326,0
20230809,111400,93671039,1326,1326,1326,1326,0
20230809,111300,93671039,1326,1326,1326,1326,1
20230809,111200,93669713,1320,1320,1320,1320,0
20230809,111100,93669713,1320,1320,1320,1320,1
20230809,111000,93668393,1326,1326,1326,1326,0
20230809,110900,93668393,1326,1326,1326,1326,0
20230809,110800,93668393,1326,1326,1326,1326,319
20230809,110700,93245399,1326,1326,1326,1326,1
20230809,110600,93244073,1325,1325,1325,1325,831
20230809,110500,92142998,1325,1325,1325,1325,0
20230809,110400,92142998,1325,1325,1325,1325,0
20230809,110300,92142998,1325,1325,1325,1325,0
20230809,110200,92142998,1325,1325,1325,1325,3
20230809,110100,92139023,1326,1326,1326,1326,0
20230809,110000,92139023,1326,1326,1326,1326,0
20230809,105900,92139023,1326,1323,1326,1323,230
20230809,105800,91834529,1318,1321,1321,1318,470
20230809,105700,91214079,1324,1324,1324,1324,1
20230809,105600,91212755,1325,1325,1325,1325,0
20230809,105500,91212755,1325,1325,1325,1325,0
20230809,105400,91212755,1325,1325,1325,1325,5
20230809,105300,91206130,1326,1326,1326,1326,0
20230809,105200,91206130,1326,1323,1326,1323,300
20230809,105100,90808618,1324,1324,1324,1324,135
20230809,105000,90629878,1324,1324,1324,1324,0
20230809,104900,90629878,1324,1324,1324,1324,1
20230809,104800,90628554,1320,1320,1320,1320,43
20230809,104700,90571794,1320,1320,1320,1320,402
20230809,104600,90041154,1320,1321,1321,1320,561
20230809,104500,89300573,1325,1325,1325,1325,0
20230809,104400,89300573,1325,1325,1325,1325,0
20230809,104300,89300573,1325,1325,1325,1325,0
20230809,104200,89300573,1325,1325,1325,1325,56
20230809,104100,89226373,1325,1324,1325,1324,556
20230809,104000,88490126,1327,1327,1327,1327,0
20230809,103900,88490126,1327,1327,1327,1327,0
20230809,103800,88490126,1327,1327,1327,1327,0
20230809,103700,88490126,1327,1327,1327,1327,1
20230809,103600,88488799,1327,1318,1327,1318,8171
20230809,103500,77666511,1318,1316,1318,1316,2718
20230809,103400,74085740,1317,1317,1317,1317,1
20230809,103300,74084423,1318,1318,1318,1318,0
20230809,103200,74084423,1318,1318,1318,1318,0
20230809,103100,74084423,1318,1318,1318,1318,0
20230809,103000,74084423,1318,1318,1318,1318,0
20230809,102900,74084423,1318,1318,1318,1318,0
20230809,102800,74084423,1318,1318,1318,1318,0
20230809,102700,74084423,1318,1318,1318,1318,0
20230809,102600,74084423,1318,1317,1318,1317,1000
20230809,102500,72766878,1318,1318,1318,1318,0
20230809,102400,72766878,1318,1318,1318,1318,0
20230809,102300,72766878,1318,1318,1318,1318,0
20230809,102200,72766878,1318,1318,1318,1318,0
20230809,102100,72766878,1318,1318,1318,1318,1
20230809,102000,72765560,1311,1311,1311,1311,0
20230809,101900,72765560,1311,1311,1311,1311,1
20230809,101800,72764249,1311,1311,1311,1311,1000
20230809,101700,71453249,1323,1323,1323,1323,0
20230809,101600,71453249,1323,1323,1323,1323,0
20230809,101500,71453249,1323,1323,1323,1323,0
20230809,101400,71453249,1323,1323,1323,1323,0
20230809,101300,71453249,1323,1323,1323,1323,0
20230809,101200,71453249,1323,1321,1323,1302,3600
20230809,101100,66742059,1325,1324,1325,1324,171
20230809,101000,66515649,1324,1321,1324,1321,118
20230809,100900,66359454,1322,1320,1322,1320,573
20230809,100800,65601988,1322,1322,1324,1322,448
20230809,100700,65009332,1324,1324,1324,1324,2541
20230809,100600,61645048,1325,1323,1326,1323,2099
20230809,100500,58863838,1323,1313,1323,1313,9715
20230809,100400,46047742,1313,1313,1313,1313,0
20230809,100300,46047742,1313,1313,1313,1313,0
20230809,100200,46047742,1313,1313,1313,1313,0
20230809,100100,46047742,1313,1313,1313,1313,542
20230809,100000,45336096,1313,1313,1313,1313,1217
20230809,095900,43738175,1313,1312,1313,1312,4428
20230809,095800,37924247,1301,1302,1302,1301,334
20230809,095700,37489681,1300,1313,1313,1300,715
20230809,095600,36552688,1313,1313,1313,1313,0
20230809,095500,36552688,1313,1311,1313,1311,2141
20230809,095400,33743357,1311,1306,1311,1306,2
20230809,095300,33740740,1311,1311,1311,1311,0
20230809,095200,33740740,1311,1311,1311,1311,0
20230809,095100,33740740,1311,1306,1311,1306,6
20230809,095000,33732899,1306,1306,1306,1306,50
20230809,094900,33667599,1306,1312,1312,1306,480
20230809,094800,33038439,1312,1312,1312,1312,0
20230809,094700,33038439,1312,1312,1312,1312,0
20230809,094600,33038439,1312,1312,1312,1312,0
20230809,094500,33038439,1312,1310,1312,1310,1438
20230809,094400,31153641,1307,1306,1307,1306,1285
20230809,094300,29475365,1306,1304,1306,1304,1088
20230809,094200,28055667,1304,1304,1304,1304,0
20230809,094100,28055667,1304,1304,1304,1304,0
20230809,094000,28055667,1304,1303,1311,1303,4753
20230809,093900,21846154,1303,1300,1303,1300,917
20230809,093800,20652187,1300,1300,1300,1300,232
20230809,093700,20350587,1300,1300,1300,1300,1
20230809,093600,20349287,1294,1295,1295,1294,1497
20230809,093500,18412092,1301,1301,1301,1301,7
20230809,093400,18402985,1301,1301,1301,1301,0
20230809,093300,18402985,1301,1301,1301,1301,1746
20230809,093200,16131439,1295,1295,1295,1295,0
20230809,093100,16131439,1295,1301,1301,1295,345
20230809,093000,15684658,1295,1295,1295,1295,11
20230809,092900,15670413,1295,1295,1295,1295,0
20230809,092800,15670413,1295,1295,1295,1295,322
20230809,092700,15253423,1295,1295,1295,1295,3
20230809,092600,15249538,1295,1299,1299,1295,2928
20230809,092500,11446072,1299,1299,1299,1299,1
20230809,092400,11444773,1299,1299,1299,1299,2
20230809,092300,11442175,1299,1299,1299,1299,0
20230809,092200,11442175,1299,1299,1299,1299,0
20230809,092100,11442175,1299,1293,1299,1292,14
20230809,092000,11424074,1294,1293,1294,1293,55
20230809,091900,11352920,1294,1294,1294,1293,159
20230809,091800,11147213,1299,1299,1299,1299,0
20230809,091700,11147213,1299,1299,1299,1299,0
20230809,091600,11147213,1299,1299,1299,1299,0
20230809,091500,11147213,1299,1299,1299,1299,1
20230809,091400,11145914,1299,1299,1299,1299,3
20230809,091300,11142017,1281,1281,1281,1281,5
20230809,091200,11135612,1299,1299,1299,1299,0
20230809,091100,11135612,1299,1299,1299,1299,0
20230809,091000,11135612,1299,1299,1299,1299,100
20230809,090900,11005712,1300,1295,1300,1295,842
20230809,090800,9911221,1295,1288,1295,1288,55
20230809,090700,9840250,1289,1287,1289,1287,300
20230809,090600,9453761,1289,1289,1289,1289,100
20230809,090500,9324861,1290,1280,1290,1276,1603
20230809,090400,7269601,1282,1282,1282,1282,114
20230809,090300,7123453,1295,1278,1305,1278,343
20230809,090200,6679632,1278,1287,1287,1238,3502
20230809,090100,2235313,1287,1291,1291,1287,302
20230809,090000,1846360,1288,1287,1291,1287,931