stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,205400,20144445963,1363,1363,1363,1363,160193
20230810,205300,20144445963,1363,1363,1363,1363,0
20230810,205200,20144445963,1363,1363,1363,1363,0
20230810,205100,20144445963,1363,1363,1363,1363,0
20230810,205000,20144445963,1363,1363,1363,1363,0
20230810,204900,20144445963,1363,1363,1363,1363,0
20230810,204800,20144445963,1363,1363,1363,1363,0
20230810,204700,20144445963,1363,1363,1363,1363,0
20230810,204600,20144445963,1363,1363,1363,1363,0
20230810,204500,20144445963,1363,1363,1363,1363,0
20230810,204400,20144445963,1363,1363,1363,1363,0
20230810,204300,20144445963,1363,1363,1363,1363,0
20230810,204200,20144445963,1363,1363,1363,1363,0
20230810,204100,20144445963,1363,1363,1363,1363,0
20230810,204000,20144445963,1363,1363,1363,1363,0
20230810,203900,20144445963,1363,1363,1363,1363,0
20230810,203800,20144445963,1363,1363,1363,1363,0
20230810,203700,20144445963,1363,1363,1363,1363,0
20230810,203600,20144445963,1363,1363,1363,1363,0
20230810,203500,20144445963,1363,1363,1363,1363,0
20230810,203400,20144445963,1363,1363,1363,1363,0
20230810,203300,20144445963,1363,1363,1363,1363,0
20230810,203200,20144445963,1363,1363,1363,1363,0
20230810,203100,20144445963,1363,1363,1363,1363,0
20230810,203000,20144445963,1363,1363,1363,1363,0
20230810,202900,20144445963,1363,1363,1363,1363,0
20230810,202800,20144445963,1363,1363,1363,1363,0
20230810,202700,20144445963,1363,1363,1363,1363,0
20230810,202600,20144445963,1363,1363,1363,1363,0
20230810,202500,20144445963,1363,1363,1363,1363,0
20230810,202400,20144445963,1363,1363,1363,1363,160193
20230810,202300,20144445963,1363,1363,1363,1363,0
20230810,202200,20144445963,1363,1363,1363,1363,0
20230810,202100,20144445963,1363,1363,1363,1363,0
20230810,202000,20144445963,1363,1363,1363,1363,0
20230810,201900,20144445963,1363,1363,1363,1363,0
20230810,201800,20144445963,1363,1363,1363,1363,0
20230810,201700,20144445963,1363,1363,1363,1363,0
20230810,201600,20144445963,1363,1363,1363,1363,0
20230810,201500,20144445963,1363,1363,1363,1363,0
20230810,201400,20144445963,1363,1363,1363,1363,0
20230810,201300,20144445963,1363,1363,1363,1363,0
20230810,201200,20144445963,1363,1363,1363,1363,0
20230810,201100,20144445963,1363,1363,1363,1363,0
20230810,201000,20144445963,1363,1363,1363,1363,0
20230810,200900,20144445963,1363,1363,1363,1363,0
20230810,200800,20144445963,1363,1363,1363,1363,0
20230810,200700,20144445963,1363,1363,1363,1363,0
20230810,200600,20144445963,1363,1363,1363,1363,0
20230810,200500,20144445963,1363,1363,1363,1363,0
20230810,200400,20144445963,1363,1363,1363,1363,0
20230810,200300,20144445963,1363,1363,1363,1363,0
20230810,200200,20144445963,1363,1363,1363,1363,0
20230810,200100,20144445963,1363,1363,1363,1363,0
20230810,200000,20144445963,1363,1363,1363,1363,0
20230810,195900,20144445963,1363,1363,1363,1363,0
20230810,195800,20144445963,1363,1363,1363,1363,0
20230810,195700,20144445963,1363,1363,1363,1363,0
20230810,195600,20144445963,1363,1363,1363,1363,0
20230810,195500,20144445963,1363,1363,1363,1363,0
20230810,195400,20144445963,1363,1363,1363,1363,160193
20230810,195300,20144445963,1363,1363,1363,1363,0
20230810,195200,20144445963,1363,1363,1363,1363,0
20230810,195100,20144445963,1363,1363,1363,1363,0
20230810,195000,20144445963,1363,1363,1363,1363,0
20230810,194900,20144445963,1363,1363,1363,1363,0
20230810,194800,20144445963,1363,1363,1363,1363,0
20230810,194700,20144445963,1363,1363,1363,1363,0
20230810,194600,20144445963,1363,1363,1363,1363,0
20230810,194500,20144445963,1363,1363,1363,1363,0
20230810,194400,20144445963,1363,1363,1363,1363,0
20230810,194300,20144445963,1363,1363,1363,1363,0
20230810,194200,20144445963,1363,1363,1363,1363,0
20230810,194100,20144445963,1363,1363,1363,1363,0
20230810,194000,20144445963,1363,1363,1363,1363,0
20230810,193900,20144445963,1363,1363,1363,1363,0
20230810,193800,20144445963,1363,1363,1363,1363,0
20230810,193700,20144445963,1363,1363,1363,1363,0
20230810,193600,20144445963,1363,1363,1363,1363,0
20230810,193500,20144445963,1363,1363,1363,1363,0
20230810,193400,20144445963,1363,1363,1363,1363,0
20230810,193300,20144445963,1363,1363,1363,1363,0
20230810,193200,20144445963,1363,1363,1363,1363,0
20230810,193100,20144445963,1363,1363,1363,1363,0
20230810,193000,20144445963,1363,1363,1363,1363,0
20230810,192900,20144445963,1363,1363,1363,1363,0
20230810,192800,20144445963,1363,1363,1363,1363,0
20230810,192700,20144445963,1363,1363,1363,1363,0
20230810,192600,20144445963,1363,1363,1363,1363,0
20230810,192500,20144445963,1363,1363,1363,1363,0
20230810,192400,20144445963,1363,1363,1363,1363,160193
20230810,192300,20144445963,1363,1363,1363,1363,0
20230810,192200,20144445963,1363,1363,1363,1363,0
20230810,192100,20144445963,1363,1363,1363,1363,0
20230810,192000,20144445963,1363,1363,1363,1363,0
20230810,191900,20144445963,1363,1363,1363,1363,0
20230810,191800,20144445963,1363,1363,1363,1363,0
20230810,191700,20144445963,1363,1363,1363,1363,0
20230810,191600,20144445963,1363,1363,1363,1363,0
20230810,191500,20144445963,1363,1363,1363,1363,0
20230810,191400,20144445963,1363,1363,1363,1363,0
20230810,191300,20144445963,1363,1363,1363,1363,0
20230810,191200,20144445963,1363,1363,1363,1363,0
20230810,191100,20144445963,1363,1363,1363,1363,0
20230810,191000,20144445963,1363,1363,1363,1363,0
20230810,190900,20144445963,1363,1363,1363,1363,0
20230810,190800,20144445963,1363,1363,1363,1363,0
20230810,190700,20144445963,1363,1363,1363,1363,0
20230810,190600,20144445963,1363,1363,1363,1363,0
20230810,190500,20144445963,1363,1363,1363,1363,0
20230810,190400,20144445963,1363,1363,1363,1363,0
20230810,190300,20144445963,1363,1363,1363,1363,0
20230810,190200,20144445963,1363,1363,1363,1363,0
20230810,190100,20144445963,1363,1363,1363,1363,0
20230810,190000,20144445963,1363,1363,1363,1363,0
20230810,185900,20144445963,1363,1363,1363,1363,0
20230810,185800,20144445963,1363,1363,1363,1363,0
20230810,185700,20144445963,1363,1363,1363,1363,0
20230810,185600,20144445963,1363,1363,1363,1363,0
20230810,185500,20144445963,1363,1363,1363,1363,0
20230810,185400,20144445963,1363,1363,1363,1363,160193
20230810,185300,20144445963,1363,1363,1363,1363,0
20230810,185200,20144445963,1363,1363,1363,1363,0
20230810,185100,20144445963,1363,1363,1363,1363,0
20230810,185000,20144445963,1363,1363,1363,1363,0
20230810,184900,20144445963,1363,1363,1363,1363,0
20230810,184800,20144445963,1363,1363,1363,1363,0
20230810,184700,20144445963,1363,1363,1363,1363,0
20230810,184600,20144445963,1363,1363,1363,1363,0
20230810,184500,20144445963,1363,1363,1363,1363,0
20230810,184400,20144445963,1363,1363,1363,1363,0
20230810,184300,20144445963,1363,1363,1363,1363,0
20230810,184200,20144445963,1363,1363,1363,1363,0
20230810,184100,20144445963,1363,1363,1363,1363,0
20230810,184000,20144445963,1363,1363,1363,1363,0
20230810,183900,20144445963,1363,1363,1363,1363,0
20230810,183800,20144445963,1363,1363,1363,1363,0
20230810,183700,20144445963,1363,1363,1363,1363,0
20230810,183600,20144445963,1363,1363,1363,1363,0
20230810,183500,20144445963,1363,1363,1363,1363,0
20230810,183400,20144445963,1363,1363,1363,1363,0
20230810,183300,20144445963,1363,1363,1363,1363,0
20230810,183200,20144445963,1363,1363,1363,1363,0
20230810,183100,20144445963,1363,1363,1363,1363,0
20230810,183000,20144445963,1363,1363,1363,1363,0
20230810,182900,20144445963,1363,1363,1363,1363,0
20230810,182800,20144445963,1363,1363,1363,1363,0
20230810,182700,20144445963,1363,1363,1363,1363,0
20230810,182600,20144445963,1363,1363,1363,1363,0
20230810,182500,20144445963,1363,1363,1363,1363,0
20230810,182400,20144445963,1363,1363,1363,1363,160193
20230810,182300,20144445963,1363,1363,1363,1363,0
20230810,182200,20144445963,1363,1363,1363,1363,0
20230810,182100,20144445963,1363,1363,1363,1363,0
20230810,182000,20144445963,1363,1363,1363,1363,0
20230810,181900,20144445963,1363,1363,1363,1363,0
20230810,181800,20144445963,1363,1363,1363,1363,0
20230810,181700,20144445963,1363,1363,1363,1363,0
20230810,181600,20144445963,1363,1363,1363,1363,0
20230810,181500,20144445963,1363,1363,1363,1363,0
20230810,181400,20144445963,1363,1363,1363,1363,0
20230810,181300,20144445963,1363,1363,1363,1363,0
20230810,181200,20144445963,1363,1363,1363,1363,0
20230810,181100,20144445963,1363,1363,1363,1363,0
20230810,181000,20144445963,1363,1363,1363,1363,0
20230810,180900,20144445963,1363,1363,1363,1363,0
20230810,180800,20144445963,1363,1363,1363,1363,0
20230810,180700,20144445963,1363,1363,1363,1363,0
20230810,180600,20144445963,1363,1363,1363,1363,0
20230810,180500,20144445963,1363,1363,1363,1363,0
20230810,180400,20144445963,1363,1363,1363,1363,0
20230810,180300,20144445963,1363,1363,1363,1363,0
20230810,180200,20144445963,1363,1363,1363,1363,0
20230810,180100,20144445963,1363,1363,1363,1363,0
20230810,180000,20144445963,1363,1363,1363,1363,0
20230810,175900,20144445963,1363,1363,1363,1363,0
20230810,175800,20144445963,1363,1363,1363,1363,0
20230810,175700,20144445963,1363,1363,1363,1363,0
20230810,175600,20144445963,1363,1363,1363,1363,0
20230810,175500,20144445963,1363,1363,1363,1363,0
20230810,175400,20144445963,1363,1363,1363,1363,160193
20230810,175300,20144445963,1363,1363,1363,1363,0
20230810,175200,20144445963,1363,1363,1363,1363,0
20230810,175100,20144445963,1363,1363,1363,1363,0
20230810,175000,20144445963,1363,1363,1363,1363,0
20230810,174900,20144445963,1363,1363,1363,1363,0
20230810,174800,20144445963,1363,1363,1363,1363,0
20230810,174700,20144445963,1363,1363,1363,1363,0
20230810,174600,20144445963,1363,1363,1363,1363,0
20230810,174500,20144445963,1363,1363,1363,1363,0
20230810,174400,20144445963,1363,1363,1363,1363,0
20230810,174300,20144445963,1363,1363,1363,1363,0
20230810,174200,20144445963,1363,1363,1363,1363,0
20230810,174100,20144445963,1363,1363,1363,1363,0
20230810,174000,20144445963,1363,1363,1363,1363,0
20230810,173900,20144445963,1363,1363,1363,1363,0
20230810,173800,20144445963,1363,1363,1363,1363,0
20230810,173700,20144445963,1363,1363,1363,1363,0
20230810,173600,20144445963,1363,1363,1363,1363,0
20230810,173500,20144445963,1363,1363,1363,1363,0
20230810,173400,20144445963,1363,1363,1363,1363,0
20230810,173300,20144445963,1363,1363,1363,1363,0
20230810,173200,20144445963,1363,1363,1363,1363,0
20230810,173100,20144445963,1363,1363,1363,1363,0
20230810,173000,20144445963,1363,1363,1363,1363,0
20230810,172900,20144445963,1363,1363,1363,1363,0
20230810,172800,20144445963,1363,1363,1363,1363,0
20230810,172700,20144445963,1363,1363,1363,1363,0
20230810,172600,20144445963,1363,1363,1363,1363,0
20230810,172500,20144445963,1363,1363,1363,1363,0
20230810,172400,20144445963,1363,1363,1363,1363,160193
20230810,172300,20144445963,1363,1363,1363,1363,0
20230810,172200,20144445963,1363,1363,1363,1363,0
20230810,172100,20144445963,1363,1363,1363,1363,0
20230810,172000,20144445963,1363,1363,1363,1363,0
20230810,171900,20144445963,1363,1363,1363,1363,0
20230810,171800,20144445963,1363,1363,1363,1363,0
20230810,171700,20144445963,1363,1363,1363,1363,0
20230810,171600,20144445963,1363,1363,1363,1363,0
20230810,171500,20144445963,1363,1363,1363,1363,0
20230810,171400,20144445963,1363,1363,1363,1363,0
20230810,171300,20144445963,1363,1363,1363,1363,0
20230810,171200,20144445963,1363,1363,1363,1363,0
20230810,171100,20144445963,1363,1363,1363,1363,0
20230810,171000,20144445963,1363,1363,1363,1363,0
20230810,170900,20144445963,1363,1363,1363,1363,0
20230810,170800,20144445963,1363,1363,1363,1363,0
20230810,170700,20144445963,1363,1363,1363,1363,0
20230810,170600,20144445963,1363,1363,1363,1363,0
20230810,170500,20144445963,1363,1363,1363,1363,0
20230810,170400,20144445963,1363,1363,1363,1363,0
20230810,170300,20144445963,1363,1363,1363,1363,0
20230810,170200,20144445963,1363,1363,1363,1363,0
20230810,170100,20144445963,1363,1363,1363,1363,0
20230810,170000,20144445963,1363,1363,1363,1363,0
20230810,165900,20144445963,1363,1363,1363,1363,0
20230810,165800,20144445963,1363,1363,1363,1363,0
20230810,165700,20144445963,1363,1363,1363,1363,0
20230810,165600,20144445963,1363,1363,1363,1363,0
20230810,165500,20144445963,1363,1363,1363,1363,0
20230810,165400,20144445963,1363,1363,1363,1363,160193
20230810,165300,20144445963,1363,1363,1363,1363,0
20230810,165200,20144445963,1363,1363,1363,1363,0
20230810,165100,20144445963,1363,1363,1363,1363,0
20230810,165000,20144445963,1363,1363,1363,1363,0
20230810,164900,20144445963,1363,1363,1363,1363,0
20230810,164800,20144445963,1363,1363,1363,1363,0
20230810,164700,20144445963,1363,1363,1363,1363,0
20230810,164600,20144445963,1363,1363,1363,1363,0
20230810,164500,20144445963,1363,1363,1363,1363,0
20230810,164400,20144445963,1363,1363,1363,1363,0
20230810,164300,20144445963,1363,1363,1363,1363,0
20230810,164200,20144445963,1363,1363,1363,1363,0
20230810,164100,20144445963,1363,1363,1363,1363,0
20230810,164000,20144445963,1363,1363,1363,1363,0
20230810,163900,20144445963,1363,1363,1363,1363,0
20230810,163800,20144445963,1363,1363,1363,1363,0
20230810,163700,20144445963,1363,1363,1363,1363,0
20230810,163600,20144445963,1363,1363,1363,1363,0
20230810,163500,20144445963,1363,1363,1363,1363,0
20230810,163400,20144445963,1363,1363,1363,1363,0
20230810,163300,20144445963,1363,1363,1363,1363,0
20230810,163200,20144445963,1363,1363,1363,1363,0
20230810,163100,20144445963,1363,1363,1363,1363,0
20230810,163000,20144445963,1363,1363,1363,1363,0
20230810,162900,20144445963,1363,1363,1363,1363,0
20230810,162800,20144445963,1363,1363,1363,1363,0
20230810,162700,20144445963,1363,1363,1363,1363,0
20230810,162600,20144445963,1363,1363,1363,1363,0
20230810,162500,20144445963,1363,1363,1363,1363,0
20230810,162400,20144445963,1363,1363,1363,1363,160193
20230810,162300,20144445963,1363,1363,1363,1363,0
20230810,162200,20144445963,1363,1363,1363,1363,0
20230810,162100,20144445963,1363,1363,1363,1363,0
20230810,162000,20144445963,1363,1363,1363,1363,0
20230810,161900,20144445963,1363,1363,1363,1363,0
20230810,161800,20144445963,1363,1363,1363,1363,0
20230810,161700,20144445963,1363,1363,1363,1363,0
20230810,161600,20144445963,1363,1363,1363,1363,0
20230810,161500,20144445963,1363,1363,1363,1363,0
20230810,161400,20144445963,1363,1363,1363,1363,0
20230810,161300,20144445963,1363,1363,1363,1363,0
20230810,161200,20144445963,1363,1363,1363,1363,0
20230810,161100,20144445963,1363,1363,1363,1363,0
20230810,161000,20144445963,1363,1363,1363,1363,0
20230810,160900,20144445963,1363,1363,1363,1363,0
20230810,160800,20144445963,1363,1363,1363,1363,0
20230810,160700,20144445963,1363,1363,1363,1363,0
20230810,160600,20144445963,1363,1363,1363,1363,0
20230810,160500,20144445963,1363,1363,1363,1363,0
20230810,160400,20144445963,1363,1363,1363,1363,0
20230810,160300,20144445963,1363,1363,1363,1363,0
20230810,160200,20144445963,1363,1363,1363,1363,0
20230810,160100,20144445963,1363,1363,1363,1363,0
20230810,160000,20144445963,1363,1363,1363,1363,0
20230810,155900,20144445963,1363,1363,1363,1363,0
20230810,155800,20144445963,1363,1363,1363,1363,0
20230810,155700,20144445963,1363,1363,1363,1363,0
20230810,155600,20144445963,1363,1363,1363,1363,0
20230810,155500,20144445963,1363,1363,1363,1363,0
20230810,155400,20144445963,1363,1363,1363,1363,160193
20230810,155300,20144445963,1363,1363,1363,1363,0
20230810,155200,20144445963,1363,1363,1363,1363,0
20230810,155100,20144445963,1363,1363,1363,1363,0
20230810,155000,20144445963,1363,1363,1363,1363,0
20230810,154900,20144445963,1363,1363,1363,1363,0
20230810,154800,20144445963,1363,1363,1363,1363,0
20230810,154700,20144445963,1363,1363,1363,1363,0
20230810,154600,20144445963,1363,1363,1363,1363,0
20230810,154500,20144445963,1363,1363,1363,1363,0
20230810,154400,20144445963,1363,1363,1363,1363,0
20230810,154300,20144445963,1363,1363,1363,1363,0
20230810,154200,20144445963,1363,1363,1363,1363,0
20230810,154100,20144445963,1363,1363,1363,1363,0
20230810,154000,20144445963,1363,1363,1363,1363,0
20230810,153900,20144445963,1363,1363,1363,1363,0
20230810,153800,20144445963,1363,1363,1363,1363,0
20230810,153700,20144445963,1363,1363,1363,1363,0
20230810,153600,20144445963,1363,1363,1363,1363,0
20230810,153500,20144445963,1363,1363,1363,1363,0
20230810,153400,20144445963,1363,1363,1363,1363,0
20230810,153300,20144445963,1363,1363,1363,1363,0
20230810,153200,20144445963,1363,1363,1363,1363,0
20230810,153100,20144445963,1363,1363,1363,1363,0
20230810,153000,20144445963,1363,1363,1363,1363,160193
20230810,152900,19926102904,1363,1363,1363,1363,0
20230810,152800,19926102904,1363,1363,1363,1363,0
20230810,152700,19926102904,1363,1363,1363,1363,0
20230810,152600,19926102904,1363,1363,1363,1363,0
20230810,152500,19926102904,1363,1363,1363,1363,0
20230810,152400,19926102904,1363,1363,1363,1363,0
20230810,152300,19926102904,1363,1363,1363,1363,0
20230810,152200,19926102904,1363,1363,1363,1363,0
20230810,152100,19926102904,1363,1363,1363,1363,0
20230810,152000,19926102904,1363,1363,1363,1363,0
20230810,151900,19926102904,1363,1360,1363,1360,48192
20230810,151800,19860493931,1359,1360,1360,1359,15578
20230810,151700,19839314780,1360,1358,1360,1357,14269
20230810,151600,19819934172,1358,1358,1358,1357,3947
20230810,151500,19814574504,1357,1356,1357,1355,9011
20230810,151400,19802354125,1357,1358,1358,1355,7700
20230810,151300,19791909981,1358,1358,1359,1357,15702
20230810,151200,19770592575,1358,1359,1360,1357,7788
20230810,151100,19760010889,1359,1357,1359,1357,17037
20230810,151000,19736877633,1356,1352,1356,1351,20906
20230810,150900,19708560828,1352,1355,1355,1351,14268
20230810,150800,19689257212,1355,1357,1357,1353,7600
20230810,150700,19678962514,1355,1358,1359,1355,28299
20230810,150600,19640547535,1359,1357,1359,1357,10743
20230810,150500,19625956043,1358,1358,1359,1355,17313
20230810,150400,19602452359,1358,1358,1360,1358,13882
20230810,150300,19583587099,1359,1356,1359,1355,10525
20230810,150200,19569304114,1356,1356,1359,1356,10946
20230810,150100,19554457253,1356,1360,1361,1356,46487
20230810,150000,19491311834,1360,1355,1360,1353,17356
20230810,145900,19467738307,1355,1353,1355,1352,16661
20230810,145800,19445200016,1352,1352,1353,1351,8264
20230810,145700,19434030315,1353,1353,1354,1351,8216
20230810,145600,19422924143,1351,1354,1354,1351,11303
20230810,145500,19407631673,1354,1357,1357,1354,19935
20230810,145400,19380622935,1357,1356,1357,1355,6744
20230810,145300,19371477057,1356,1355,1356,1355,2896
20230810,145200,19367550712,1355,1355,1356,1355,4112
20230810,145100,19361978253,1355,1355,1356,1354,4725
20230810,145000,19355577934,1354,1354,1356,1354,3417
20230810,144900,19350947690,1354,1354,1356,1353,8793
20230810,144800,19339038373,1354,1354,1356,1354,13458
20230810,144700,19320811091,1354,1351,1354,1350,19050
20230810,144600,19295060767,1351,1350,1352,1350,4643
20230810,144500,19288789445,1349,1349,1350,1348,7303
20230810,144400,19278934838,1348,1348,1349,1347,9795
20230810,144300,19265733395,1349,1348,1349,1347,6146
20230810,144200,19257451631,1347,1347,1350,1347,10744
20230810,144100,19242977241,1350,1350,1351,1346,21646
20230810,144000,19213811692,1350,1351,1351,1349,11237
20230810,143900,19198645106,1351,1351,1352,1349,5341
20230810,143800,19191433459,1351,1349,1352,1348,8129
20230810,143700,19180467015,1347,1347,1351,1347,3522
20230810,143600,19175720444,1349,1351,1352,1345,7342
20230810,143500,19165824778,1345,1352,1352,1345,66952
20230810,143400,19075600509,1352,1351,1352,1350,28130
20230810,143300,19037614717,1351,1353,1358,1351,5831
20230810,143200,19029728308,1353,1357,1359,1350,64432
20230810,143100,18942585324,1359,1359,1359,1356,6904
20230810,143000,18933211123,1359,1360,1361,1359,3862
20230810,142900,18927960108,1359,1361,1361,1358,8910
20230810,142800,18915853038,1361,1359,1362,1358,4045
20230810,142700,18910352912,1359,1359,1359,1357,4763
20230810,142600,18903883517,1358,1359,1359,1357,1101
20230810,142500,18902387802,1358,1361,1362,1358,6585
20230810,142400,18893435695,1359,1355,1363,1355,26247
20230810,142300,18857805884,1360,1358,1361,1354,26089
20230810,142200,18822435282,1358,1359,1360,1357,9692
20230810,142100,18809277296,1359,1360,1361,1359,4383
20230810,142000,18803312736,1360,1361,1362,1360,5631
20230810,141900,18795649299,1360,1361,1362,1360,2177
20230810,141800,18792687071,1362,1359,1363,1359,2646
20230810,141700,18789083671,1362,1359,1362,1359,7943
20230810,141600,18778283476,1359,1360,1360,1352,19663
20230810,141500,18751659247,1360,1360,1361,1359,1369
20230810,141400,18749797319,1359,1358,1359,1355,6653
20230810,141300,18740775107,1358,1359,1361,1358,2885
20230810,141200,18736852038,1361,1353,1362,1352,8185
20230810,141100,18725764979,1352,1362,1362,1352,20428
20230810,141000,18698085638,1356,1362,1364,1356,18926
20230810,140900,18672382866,1362,1362,1364,1362,3586
20230810,140800,18667497850,1364,1363,1364,1360,7719
20230810,140700,18656985097,1359,1364,1365,1359,4525
20230810,140600,18650829766,1364,1366,1366,1359,11110
20230810,140500,18635701465,1366,1368,1368,1365,5791
20230810,140400,18627789687,1368,1358,1369,1358,7903
20230810,140300,18617005634,1358,1363,1364,1357,22687
20230810,140200,18586182728,1365,1364,1365,1363,5370
20230810,140100,18578857305,1364,1368,1368,1363,1517
20230810,140000,18576785072,1369,1362,1370,1357,63131
20230810,135900,18490963514,1362,1364,1372,1362,12318
20230810,135800,18474160400,1364,1378,1378,1364,6060
20230810,135700,18465876021,1378,1368,1379,1363,13966
20230810,135600,18446760947,1368,1368,1370,1364,61435
20230810,135500,18362875008,1368,1373,1373,1368,61687
20230810,135400,18278351474,1373,1376,1376,1373,5257
20230810,135300,18271126770,1376,1374,1376,1373,8276
20230810,135200,18259754184,1374,1378,1379,1373,16057
20230810,135100,18237677576,1378,1381,1382,1377,10158
20230810,135000,18223661358,1382,1378,1382,1378,28376
20230810,134900,18184498151,1379,1377,1379,1375,8577
20230810,134800,18172689377,1377,1377,1377,1375,6639
20230810,134700,18163554543,1377,1378,1378,1374,13214
20230810,134600,18145384138,1380,1381,1381,1373,10290
20230810,134500,18131232739,1381,1381,1382,1378,11218
20230810,134400,18115742306,1381,1383,1383,1380,12747
20230810,134300,18098129853,1383,1383,1384,1382,17656
20230810,134200,18073710641,1383,1376,1384,1376,27178
20230810,134100,18036143322,1381,1385,1385,1375,34200
20230810,134000,17988897801,1384,1382,1385,1378,70412
20230810,133900,17891609778,1382,1381,1382,1378,14717
20230810,133800,17871298014,1382,1377,1382,1376,17689
20230810,133700,17846902590,1378,1378,1379,1377,7463
20230810,133600,17836624473,1378,1379,1379,1377,6003
20230810,133500,17828352317,1379,1382,1382,1378,4978
20230810,133400,17821481850,1382,1377,1383,1376,48255
20230810,133300,17754855385,1377,1380,1380,1375,3513
20230810,133200,17750018090,1379,1379,1380,1375,16562
20230810,133100,17727204623,1379,1377,1381,1373,21061
20230810,133000,17698161525,1380,1370,1380,1370,88198
20230810,132900,17576832389,1371,1366,1371,1366,16634
20230810,132800,17554055027,1368,1368,1369,1365,9329
20230810,132700,17541296790,1369,1363,1369,1362,23597
20230810,132600,17509082479,1363,1362,1364,1359,7543
20230810,132500,17498807714,1362,1360,1365,1358,34657
20230810,132400,17451653130,1360,1356,1360,1356,7687
20230810,132300,17441203676,1356,1359,1359,1355,13296
20230810,132200,17423164794,1359,1358,1359,1358,7556
20230810,132100,17412899790,1358,1357,1359,1357,8216
20230810,132000,17401749185,1357,1363,1363,1357,11395
20230810,131900,17386274885,1359,1359,1364,1359,23736
20230810,131800,17353977498,1359,1364,1365,1358,40800
20230810,131700,17298487117,1362,1367,1368,1362,19163
20230810,131600,17272338141,1367,1369,1369,1367,4770
20230810,131500,17265814624,1369,1368,1371,1368,13943
20230810,131400,17246719070,1370,1368,1370,1368,4394
20230810,131300,17240702303,1368,1367,1368,1366,24207
20230810,131200,17207615672,1367,1374,1375,1367,7388
20230810,131100,17197493506,1375,1365,1377,1362,33329
20230810,131000,17151872353,1364,1372,1372,1364,24993
20230810,130900,17117700934,1373,1376,1377,1373,9460
20230810,130800,17104698611,1376,1370,1377,1370,12217
20230810,130700,17087921402,1370,1373,1376,1368,18394
20230810,130600,17062715871,1376,1378,1380,1361,46530
20230810,130500,16998961218,1380,1381,1381,1377,14049
20230810,130400,16979586513,1378,1377,1381,1375,33093
20230810,130300,16933961047,1379,1376,1380,1370,29124
20230810,130200,16893915714,1375,1385,1388,1375,104265
20230810,130100,16749723778,1385,1376,1385,1376,77903
20230810,130000,16642060257,1376,1380,1387,1376,177340
20230810,125900,16397239084,1380,1370,1380,1366,54182
20230810,125800,16322842127,1370,1363,1371,1360,52782
20230810,125700,16250654977,1363,1364,1364,1360,7964
20230810,125600,16239812010,1365,1360,1367,1359,19109
20230810,125500,16213786051,1359,1367,1368,1355,30433
20230810,125400,16172296892,1367,1365,1374,1365,102628
20230810,125300,16031748242,1364,1354,1365,1354,32033
20230810,125200,15988159233,1354,1354,1354,1352,5074
20230810,125100,15981291397,1353,1349,1355,1349,7876
20230810,125000,15970646165,1349,1351,1351,1347,14360
20230810,124900,15951289012,1347,1352,1354,1347,23550
20230810,124800,15919495839,1353,1353,1354,1351,7880
20230810,124700,15908842697,1353,1352,1354,1352,2219
20230810,124600,15905841941,1352,1354,1354,1351,5857
20230810,124500,15897918764,1354,1354,1356,1354,3878
20230810,124400,15892664503,1354,1353,1354,1352,2392
20230810,124300,15889428778,1352,1351,1353,1350,7836
20230810,124200,15878844713,1351,1353,1353,1351,3914
20230810,124100,15873552416,1352,1356,1357,1352,4171
20230810,124000,15867906595,1357,1357,1357,1354,410
20230810,123900,15867350611,1358,1358,1359,1356,1345
20230810,123800,15865523989,1358,1350,1360,1350,35515
20230810,123700,15817304340,1350,1349,1350,1349,2087
20230810,123600,15814488677,1350,1350,1350,1348,5557
20230810,123500,15806988696,1352,1352,1353,1351,3160
20230810,123400,15802716303,1352,1348,1352,1347,4471
20230810,123300,15796683261,1349,1347,1349,1346,9683
20230810,123200,15783640242,1347,1346,1347,1345,11321
20230810,123100,15768401293,1347,1347,1348,1346,9366
20230810,123000,15755787828,1347,1346,1350,1346,10360
20230810,122900,15741839249,1350,1348,1350,1345,8223
20230810,122800,15730771614,1348,1349,1349,1345,9352
20230810,122700,15718168985,1349,1351,1352,1349,9921
20230810,122600,15704771313,1351,1354,1354,1351,11343
20230810,122500,15689425346,1354,1359,1359,1354,20306
20230810,122400,15661874577,1360,1358,1361,1358,880
20230810,122300,15660678058,1362,1361,1362,1358,10635
20230810,122200,15646208303,1361,1359,1361,1359,8695
20230810,122100,15634383091,1360,1358,1361,1358,11706
20230810,122000,15618464435,1357,1357,1359,1355,15755
20230810,121900,15597085344,1358,1359,1359,1357,1551
20230810,121800,15594978888,1359,1356,1359,1356,10449
20230810,121700,15580797716,1356,1357,1357,1355,8570
20230810,121600,15569181461,1356,1356,1357,1355,10975
20230810,121500,15554298411,1357,1358,1359,1357,3977
20230810,121400,15548898613,1359,1358,1360,1358,2074
20230810,121300,15546082055,1360,1360,1361,1356,2661
20230810,121200,15542463181,1360,1360,1364,1356,9345
20230810,121100,15529735897,1363,1358,1365,1356,58442
20230810,121000,15450184995,1358,1355,1358,1355,6887
20230810,120900,15440838387,1355,1357,1357,1355,4451
20230810,120800,15434798806,1357,1354,1358,1353,9861
20230810,120700,15421430400,1355,1357,1357,1353,2393
20230810,120600,15418187396,1357,1358,1359,1352,12246
20230810,120500,15401588124,1358,1353,1358,1352,17284
20230810,120400,15378176061,1354,1352,1354,1351,6277
20230810,120300,15369685298,1351,1354,1354,1351,16466
20230810,120200,15347406222,1354,1354,1356,1350,60138
20230810,120100,15266056533,1353,1350,1355,1347,27382
20230810,120000,15229026974,1347,1348,1350,1344,9367
20230810,115900,15216394646,1348,1346,1348,1343,3515
20230810,115800,15211667238,1348,1347,1348,1344,1263
20230810,115700,15209967125,1348,1342,1348,1342,23501
20230810,115600,15178383180,1345,1346,1346,1342,12648
20230810,115500,15161395323,1343,1347,1347,1343,32894
20230810,115400,15117170997,1347,1348,1348,1346,2250
20230810,115300,15114141560,1348,1350,1350,1346,5492
20230810,115200,15106742976,1350,1347,1350,1346,15803
20230810,115100,15085440003,1346,1346,1350,1345,16342
20230810,115000,15063416786,1344,1345,1347,1344,13141
20230810,114900,15045735434,1345,1349,1349,1343,27247
20230810,114800,15009094894,1347,1349,1349,1346,12324
20230810,114700,14992498797,1349,1351,1351,1347,1541
20230810,114600,14990420661,1351,1350,1352,1345,12345
20230810,114500,14973788609,1352,1354,1354,1344,6311
20230810,114400,14965269200,1353,1344,1354,1343,26529
20230810,114300,14929523240,1344,1346,1346,1343,20392
20230810,114200,14902102919,1346,1350,1350,1341,165143
20230810,114100,14680039208,1350,1352,1352,1350,11659
20230810,114000,14664287145,1353,1351,1353,1350,15874
20230810,113900,14642850377,1350,1352,1353,1348,52770
20230810,113800,14571610262,1355,1359,1359,1350,110892
20230810,113700,14421561556,1359,1361,1362,1357,21359
20230810,113600,14392528769,1362,1363,1364,1362,20475
20230810,113500,14364623876,1363,1359,1366,1359,17172
20230810,113400,14341241829,1361,1360,1366,1357,36545
20230810,113300,14291527360,1358,1363,1365,1356,54102
20230810,113200,14217897775,1363,1368,1368,1357,25266
20230810,113100,14183451578,1368,1354,1369,1354,48476
20230810,113000,14117424881,1355,1355,1356,1351,35645
20230810,112900,14069211715,1355,1353,1358,1352,37743
20230810,112800,14018138797,1352,1352,1358,1351,38904
20230810,112700,13965430209,1355,1361,1363,1351,96182
20230810,112600,13835008535,1363,1361,1363,1360,36945
20230810,112500,13784684851,1360,1364,1369,1360,67227
20230810,112400,13693017919,1363,1355,1365,1355,43609
20230810,112300,13633670565,1356,1353,1357,1350,45170
20230810,112200,13572552061,1354,1370,1370,1350,248601
20230810,112100,13235083214,1369,1365,1374,1363,55305
20230810,112000,13159501839,1365,1364,1370,1360,148616
20230810,111900,12956776319,1364,1372,1382,1364,135415
20230810,111800,12771034420,1382,1380,1388,1370,242546
20230810,111700,12437130465,1379,1396,1405,1377,544791
20230810,111600,11677952560,1396,1387,1400,1384,307928
20230810,111500,11248611794,1387,1382,1392,1374,156656
20230810,111400,11031083414,1382,1383,1399,1370,354302
20230810,111300,10539383813,1380,1375,1385,1375,52419
20230810,111200,10466960458,1376,1380,1387,1372,164115
20230810,111100,10240270427,1381,1379,1390,1378,98988
20230810,111000,10103223572,1378,1389,1395,1378,239225
20230810,110900,9771349068,1390,1371,1392,1369,330321
20230810,110800,9314656336,1371,1369,1372,1366,32800
20230810,110700,9269763545,1371,1375,1376,1365,84430
20230810,110600,9153905080,1375,1365,1377,1362,136279
20230810,110500,8967312796,1366,1370,1370,1362,83650
20230810,110400,8853067396,1369,1379,1379,1367,138845
20230810,110300,8662498625,1379,1357,1382,1357,354987
20230810,110200,8175773462,1358,1367,1370,1357,134845
20230810,110100,7992078217,1371,1368,1371,1357,142070
20230810,110000,7798445206,1368,1367,1372,1355,276155
20230810,105900,7421624310,1367,1388,1389,1365,311798
20230810,105800,6993104265,1389,1388,1392,1375,472439
20230810,105700,6339129558,1388,1395,1399,1380,757769
20230810,105600,5284571769,1374,1374,1374,1374,0
20230810,105500,5284571769,1374,1347,1374,1346,405904
20230810,105400,4733604225,1347,1343,1347,1341,105301
20230810,105300,4592054138,1344,1330,1344,1330,42397
20230810,105200,4535294217,1330,1325,1332,1322,31040
20230810,105100,4494126911,1327,1327,1332,1320,26141
20230810,105000,4459522327,1326,1336,1339,1326,54331
20230810,104900,4387149914,1337,1346,1346,1330,79737
20230810,104800,4280387696,1346,1343,1349,1341,73348
20230810,104700,4181584339,1343,1349,1350,1340,76591
20230810,104600,4078534341,1350,1332,1350,1327,251096
20230810,104500,3741095948,1326,1323,1331,1320,58651
20230810,104400,3663273752,1324,1318,1326,1317,48938
20230810,104300,3598481141,1318,1315,1320,1315,3248
20230810,104200,3594196909,1320,1312,1320,1310,55662
20230810,104100,3520881833,1313,1309,1313,1309,9858
20230810,104000,3507959305,1309,1309,1310,1309,9741
20230810,103900,3495207956,1309,1308,1312,1308,5217
20230810,103800,3488383528,1310,1311,1312,1310,1329
20230810,103700,3486641370,1310,1311,1312,1310,3530
20230810,103600,3482011838,1311,1311,1312,1311,303
20230810,103500,3481614355,1311,1311,1311,1307,1254
20230810,103400,3479971987,1310,1310,1311,1310,257
20230810,103300,3479635289,1310,1310,1313,1310,3542
20230810,103200,3474989519,1305,1309,1310,1305,16455
20230810,103100,3453471412,1309,1314,1316,1309,6631
20230810,103000,3444762670,1315,1313,1317,1313,2289
20230810,102900,3441753823,1313,1315,1318,1310,6473
20230810,102800,3433238097,1312,1319,1319,1312,10457
20230810,102700,3419465212,1319,1320,1321,1319,11600
20230810,102600,3404152468,1319,1319,1320,1318,4518
20230810,102500,3398191957,1319,1320,1320,1318,19470
20230810,102400,3372521935,1321,1317,1322,1317,11542
20230810,102300,3357293821,1316,1314,1319,1312,24491
20230810,102200,3325025995,1314,1312,1315,1311,16078
20230810,102100,3303899649,1312,1309,1313,1308,11377
20230810,102000,3289005355,1308,1306,1308,1305,10465
20230810,101900,3275334201,1306,1305,1306,1305,1586
20230810,101800,3273264346,1305,1305,1306,1305,3279
20230810,101700,3268983411,1305,1305,1306,1304,3554
20230810,101600,3264345563,1305,1305,1306,1304,9232
20230810,101500,3252300879,1305,1306,1306,1305,3554
20230810,101400,3247662125,1306,1307,1310,1306,7487
20230810,101300,3237881361,1307,1310,1310,1306,4925
20230810,101200,3231440642,1310,1306,1310,1306,4867
20230810,101100,3225065801,1309,1309,1309,1306,1840
20230810,101000,3222657886,1309,1304,1310,1304,7659
20230810,100900,3212632119,1304,1304,1306,1302,6872
20230810,100800,3203667747,1304,1306,1307,1303,14462
20230810,100700,3184805003,1307,1307,1308,1306,991
20230810,100600,3183509924,1307,1310,1311,1307,23249
20230810,100500,3153081104,1311,1313,1313,1310,16561
20230810,100400,3131367158,1313,1313,1313,1312,8411
20230810,100300,3120330905,1312,1315,1315,1311,17289
20230810,100200,3097633613,1314,1316,1317,1313,17537
20230810,100100,3074572198,1317,1319,1319,1315,12645
20230810,100000,3057920588,1319,1319,1320,1318,11624
20230810,095900,3042585513,1320,1317,1322,1314,30798
20230810,095800,3001954221,1316,1316,1319,1314,25443
20230810,095700,2968460043,1317,1314,1317,1313,24705
20230810,095600,2935961540,1313,1311,1314,1310,5018
20230810,095500,2929377350,1311,1309,1311,1308,19596
20230810,095400,2903731700,1309,1311,1312,1309,7750
20230810,095300,2893575627,1312,1310,1312,1308,4478
20230810,095200,2887710888,1308,1309,1311,1308,14528
20230810,095100,2868686581,1308,1306,1308,1304,7670
20230810,095000,2858660682,1304,1306,1306,1302,35782
20230810,094900,2812005701,1302,1309,1309,1301,19949
20230810,094800,2785995509,1308,1310,1311,1307,4573
20230810,094700,2780010836,1311,1308,1312,1307,3464
20230810,094600,2775478481,1306,1314,1316,1304,43782
20230810,094500,2718258380,1316,1319,1320,1314,11414
20230810,094400,2703221777,1320,1322,1325,1319,44587
20230810,094300,2644266312,1322,1322,1323,1320,15373
20230810,094200,2623945192,1322,1316,1322,1316,10002
20230810,094100,2610749219,1316,1312,1316,1311,10496
20230810,094000,2596960353,1313,1311,1313,1309,12835
20230810,093900,2580142858,1310,1312,1315,1309,23747
20230810,093800,2549014392,1312,1325,1329,1312,22737
20230810,093700,2518991605,1325,1320,1325,1315,40230
20230810,093600,2465873903,1320,1313,1320,1313,13265
20230810,093500,2448423154,1316,1313,1316,1308,39812
20230810,093400,2396178631,1314,1322,1322,1312,33543
20230810,093300,2352007060,1322,1334,1334,1322,44063
20230810,093200,2293502660,1334,1335,1338,1330,57789
20230810,093100,2216430871,1335,1336,1342,1327,124287
20230810,093000,2050321333,1336,1321,1344,1316,146025
20230810,092900,1856124655,1322,1314,1323,1308,125504
20230810,092800,1691000544,1314,1317,1323,1304,132268
20230810,092700,1517553711,1317,1344,1352,1311,285979
20230810,092600,1137292532,1347,1298,1353,1297,297349
20230810,092500,741476793,1298,1299,1304,1295,67414
20230810,092400,653785932,1301,1292,1301,1292,68694
20230810,092300,564669577,1292,1280,1292,1280,77284
20230810,092200,465124691,1281,1278,1281,1277,49507
20230810,092100,401757613,1279,1275,1279,1275,32597
20230810,092000,360131817,1275,1274,1276,1274,3025
20230810,091900,356274996,1275,1274,1275,1273,5160
20230810,091800,349702753,1274,1273,1274,1273,3279
20230810,091700,345528536,1273,1272,1273,1271,4442
20230810,091600,339877919,1273,1271,1273,1271,3172
20230810,091500,335841330,1271,1269,1273,1269,1721
20230810,091400,333653876,1268,1275,1275,1268,7124
20230810,091300,324590588,1276,1276,1277,1275,10226
20230810,091200,311543045,1276,1273,1278,1273,14594
20230810,091100,292925368,1277,1271,1277,1271,60093
20230810,091000,216354784,1270,1268,1270,1268,5168
20230810,090900,209795513,1268,1268,1270,1268,2632
20230810,090800,206455993,1270,1268,1270,1267,2233
20230810,090700,203621755,1265,1271,1271,1263,4586
20230810,090600,197818533,1272,1274,1277,1270,12551
20230810,090500,181809795,1276,1273,1277,1272,11897
20230810,090400,166647462,1276,1276,1276,1272,19962
20230810,090300,141194297,1275,1268,1276,1263,32051
20230810,090200,100427509,1263,1268,1269,1262,15476
20230810,090100,80829367,1267,1260,1268,1260,16913
20230810,090000,59430569,1260,1250,1260,1250,47470