stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,210000,3261689793,1368,1368,1368,1368,35480
20230811,205900,3261689793,1368,1368,1368,1368,0
20230811,205800,3261689793,1368,1368,1368,1368,0
20230811,205700,3261689793,1368,1368,1368,1368,0
20230811,205600,3261689793,1368,1368,1368,1368,0
20230811,205500,3261689793,1368,1368,1368,1368,0
20230811,205400,3261689793,1368,1368,1368,1368,0
20230811,205300,3261689793,1368,1368,1368,1368,0
20230811,205200,3261689793,1368,1368,1368,1368,0
20230811,205100,3261689793,1368,1368,1368,1368,0
20230811,205000,3261689793,1368,1368,1368,1368,0
20230811,204900,3261689793,1368,1368,1368,1368,0
20230811,204800,3261689793,1368,1368,1368,1368,0
20230811,204700,3261689793,1368,1368,1368,1368,0
20230811,204600,3261689793,1368,1368,1368,1368,0
20230811,204500,3261689793,1368,1368,1368,1368,0
20230811,204400,3261689793,1368,1368,1368,1368,0
20230811,204300,3261689793,1368,1368,1368,1368,0
20230811,204200,3261689793,1368,1368,1368,1368,0
20230811,204100,3261689793,1368,1368,1368,1368,0
20230811,204000,3261689793,1368,1368,1368,1368,0
20230811,203900,3261689793,1368,1368,1368,1368,0
20230811,203800,3261689793,1368,1368,1368,1368,0
20230811,203700,3261689793,1368,1368,1368,1368,0
20230811,203600,3261689793,1368,1368,1368,1368,0
20230811,203500,3261689793,1368,1368,1368,1368,0
20230811,203400,3261689793,1368,1368,1368,1368,0
20230811,203300,3261689793,1368,1368,1368,1368,0
20230811,203200,3261689793,1368,1368,1368,1368,0
20230811,203100,3261689793,1368,1368,1368,1368,0
20230811,203000,3261689793,1368,1368,1368,1368,35480
20230811,202900,3261689793,1368,1368,1368,1368,0
20230811,202800,3261689793,1368,1368,1368,1368,0
20230811,202700,3261689793,1368,1368,1368,1368,0
20230811,202600,3261689793,1368,1368,1368,1368,0
20230811,202500,3261689793,1368,1368,1368,1368,0
20230811,202400,3261689793,1368,1368,1368,1368,0
20230811,202300,3261689793,1368,1368,1368,1368,0
20230811,202200,3261689793,1368,1368,1368,1368,0
20230811,202100,3261689793,1368,1368,1368,1368,0
20230811,202000,3261689793,1368,1368,1368,1368,0
20230811,201900,3261689793,1368,1368,1368,1368,0
20230811,201800,3261689793,1368,1368,1368,1368,0
20230811,201700,3261689793,1368,1368,1368,1368,0
20230811,201600,3261689793,1368,1368,1368,1368,0
20230811,201500,3261689793,1368,1368,1368,1368,0
20230811,201400,3261689793,1368,1368,1368,1368,0
20230811,201300,3261689793,1368,1368,1368,1368,0
20230811,201200,3261689793,1368,1368,1368,1368,0
20230811,201100,3261689793,1368,1368,1368,1368,0
20230811,201000,3261689793,1368,1368,1368,1368,0
20230811,200900,3261689793,1368,1368,1368,1368,0
20230811,200800,3261689793,1368,1368,1368,1368,0
20230811,200700,3261689793,1368,1368,1368,1368,0
20230811,200600,3261689793,1368,1368,1368,1368,0
20230811,200500,3261689793,1368,1368,1368,1368,0
20230811,200400,3261689793,1368,1368,1368,1368,0
20230811,200300,3261689793,1368,1368,1368,1368,0
20230811,200200,3261689793,1368,1368,1368,1368,0
20230811,200100,3261689793,1368,1368,1368,1368,0
20230811,200000,3261689793,1368,1368,1368,1368,35480
20230811,195900,3261689793,1368,1368,1368,1368,0
20230811,195800,3261689793,1368,1368,1368,1368,0
20230811,195700,3261689793,1368,1368,1368,1368,0
20230811,195600,3261689793,1368,1368,1368,1368,0
20230811,195500,3261689793,1368,1368,1368,1368,0
20230811,195400,3261689793,1368,1368,1368,1368,0
20230811,195300,3261689793,1368,1368,1368,1368,0
20230811,195200,3261689793,1368,1368,1368,1368,0
20230811,195100,3261689793,1368,1368,1368,1368,0
20230811,195000,3261689793,1368,1368,1368,1368,0
20230811,194900,3261689793,1368,1368,1368,1368,0
20230811,194800,3261689793,1368,1368,1368,1368,0
20230811,194700,3261689793,1368,1368,1368,1368,0
20230811,194600,3261689793,1368,1368,1368,1368,0
20230811,194500,3261689793,1368,1368,1368,1368,0
20230811,194400,3261689793,1368,1368,1368,1368,0
20230811,194300,3261689793,1368,1368,1368,1368,0
20230811,194200,3261689793,1368,1368,1368,1368,0
20230811,194100,3261689793,1368,1368,1368,1368,0
20230811,194000,3261689793,1368,1368,1368,1368,0
20230811,193900,3261689793,1368,1368,1368,1368,0
20230811,193800,3261689793,1368,1368,1368,1368,0
20230811,193700,3261689793,1368,1368,1368,1368,0
20230811,193600,3261689793,1368,1368,1368,1368,0
20230811,193500,3261689793,1368,1368,1368,1368,0
20230811,193400,3261689793,1368,1368,1368,1368,0
20230811,193300,3261689793,1368,1368,1368,1368,0
20230811,193200,3261689793,1368,1368,1368,1368,0
20230811,193100,3261689793,1368,1368,1368,1368,0
20230811,193000,3261689793,1368,1368,1368,1368,35480
20230811,192900,3261689793,1368,1368,1368,1368,0
20230811,192800,3261689793,1368,1368,1368,1368,0
20230811,192700,3261689793,1368,1368,1368,1368,0
20230811,192600,3261689793,1368,1368,1368,1368,0
20230811,192500,3261689793,1368,1368,1368,1368,0
20230811,192400,3261689793,1368,1368,1368,1368,0
20230811,192300,3261689793,1368,1368,1368,1368,0
20230811,192200,3261689793,1368,1368,1368,1368,0
20230811,192100,3261689793,1368,1368,1368,1368,0
20230811,192000,3261689793,1368,1368,1368,1368,0
20230811,191900,3261689793,1368,1368,1368,1368,0
20230811,191800,3261689793,1368,1368,1368,1368,0
20230811,191700,3261689793,1368,1368,1368,1368,0
20230811,191600,3261689793,1368,1368,1368,1368,0
20230811,191500,3261689793,1368,1368,1368,1368,0
20230811,191400,3261689793,1368,1368,1368,1368,0
20230811,191300,3261689793,1368,1368,1368,1368,0
20230811,191200,3261689793,1368,1368,1368,1368,0
20230811,191100,3261689793,1368,1368,1368,1368,0
20230811,191000,3261689793,1368,1368,1368,1368,0
20230811,190900,3261689793,1368,1368,1368,1368,0
20230811,190800,3261689793,1368,1368,1368,1368,0
20230811,190700,3261689793,1368,1368,1368,1368,0
20230811,190600,3261689793,1368,1368,1368,1368,0
20230811,190500,3261689793,1368,1368,1368,1368,0
20230811,190400,3261689793,1368,1368,1368,1368,0
20230811,190300,3261689793,1368,1368,1368,1368,0
20230811,190200,3261689793,1368,1368,1368,1368,0
20230811,190100,3261689793,1368,1368,1368,1368,0
20230811,190000,3261689793,1368,1368,1368,1368,35480
20230811,185900,3261689793,1368,1368,1368,1368,0
20230811,185800,3261689793,1368,1368,1368,1368,0
20230811,185700,3261689793,1368,1368,1368,1368,0
20230811,185600,3261689793,1368,1368,1368,1368,0
20230811,185500,3261689793,1368,1368,1368,1368,0
20230811,185400,3261689793,1368,1368,1368,1368,0
20230811,185300,3261689793,1368,1368,1368,1368,0
20230811,185200,3261689793,1368,1368,1368,1368,0
20230811,185100,3261689793,1368,1368,1368,1368,0
20230811,185000,3261689793,1368,1368,1368,1368,0
20230811,184900,3261689793,1368,1368,1368,1368,0
20230811,184800,3261689793,1368,1368,1368,1368,0
20230811,184700,3261689793,1368,1368,1368,1368,0
20230811,184600,3261689793,1368,1368,1368,1368,0
20230811,184500,3261689793,1368,1368,1368,1368,0
20230811,184400,3261689793,1368,1368,1368,1368,0
20230811,184300,3261689793,1368,1368,1368,1368,0
20230811,184200,3261689793,1368,1368,1368,1368,0
20230811,184100,3261689793,1368,1368,1368,1368,0
20230811,184000,3261689793,1368,1368,1368,1368,0
20230811,183900,3261689793,1368,1368,1368,1368,0
20230811,183800,3261689793,1368,1368,1368,1368,0
20230811,183700,3261689793,1368,1368,1368,1368,0
20230811,183600,3261689793,1368,1368,1368,1368,0
20230811,183500,3261689793,1368,1368,1368,1368,0
20230811,183400,3261689793,1368,1368,1368,1368,0
20230811,183300,3261689793,1368,1368,1368,1368,0
20230811,183200,3261689793,1368,1368,1368,1368,0
20230811,183100,3261689793,1368,1368,1368,1368,0
20230811,183000,3261689793,1368,1368,1368,1368,35480
20230811,182900,3261689793,1368,1368,1368,1368,0
20230811,182800,3261689793,1368,1368,1368,1368,0
20230811,182700,3261689793,1368,1368,1368,1368,0
20230811,182600,3261689793,1368,1368,1368,1368,0
20230811,182500,3261689793,1368,1368,1368,1368,0
20230811,182400,3261689793,1368,1368,1368,1368,0
20230811,182300,3261689793,1368,1368,1368,1368,0
20230811,182200,3261689793,1368,1368,1368,1368,0
20230811,182100,3261689793,1368,1368,1368,1368,0
20230811,182000,3261689793,1368,1368,1368,1368,0
20230811,181900,3261689793,1368,1368,1368,1368,0
20230811,181800,3261689793,1368,1368,1368,1368,0
20230811,181700,3261689793,1368,1368,1368,1368,0
20230811,181600,3261689793,1368,1368,1368,1368,0
20230811,181500,3261689793,1368,1368,1368,1368,0
20230811,181400,3261689793,1368,1368,1368,1368,0
20230811,181300,3261689793,1368,1368,1368,1368,0
20230811,181200,3261689793,1368,1368,1368,1368,0
20230811,181100,3261689793,1368,1368,1368,1368,0
20230811,181000,3261689793,1368,1368,1368,1368,0
20230811,180900,3261689793,1368,1368,1368,1368,0
20230811,180800,3261689793,1368,1368,1368,1368,0
20230811,180700,3261689793,1368,1368,1368,1368,0
20230811,180600,3261689793,1368,1368,1368,1368,0
20230811,180500,3261689793,1368,1368,1368,1368,0
20230811,180400,3261689793,1368,1368,1368,1368,0
20230811,180300,3261689793,1368,1368,1368,1368,0
20230811,180200,3261689793,1368,1368,1368,1368,0
20230811,180100,3261689793,1368,1368,1368,1368,0
20230811,180000,3261689793,1368,1368,1368,1368,35480
20230811,175900,3261689793,1368,1368,1368,1368,0
20230811,175800,3261689793,1368,1368,1368,1368,0
20230811,175700,3261689793,1368,1368,1368,1368,0
20230811,175600,3261689793,1368,1368,1368,1368,0
20230811,175500,3261689793,1368,1368,1368,1368,0
20230811,175400,3261689793,1368,1368,1368,1368,0
20230811,175300,3261689793,1368,1368,1368,1368,0
20230811,175200,3261689793,1368,1368,1368,1368,0
20230811,175100,3261689793,1368,1368,1368,1368,0
20230811,175000,3261689793,1368,1368,1368,1368,0
20230811,174900,3261689793,1368,1368,1368,1368,0
20230811,174800,3261689793,1368,1368,1368,1368,0
20230811,174700,3261689793,1368,1368,1368,1368,0
20230811,174600,3261689793,1368,1368,1368,1368,0
20230811,174500,3261689793,1368,1368,1368,1368,0
20230811,174400,3261689793,1368,1368,1368,1368,0
20230811,174300,3261689793,1368,1368,1368,1368,0
20230811,174200,3261689793,1368,1368,1368,1368,0
20230811,174100,3261689793,1368,1368,1368,1368,0
20230811,174000,3261689793,1368,1368,1368,1368,0
20230811,173900,3261689793,1368,1368,1368,1368,0
20230811,173800,3261689793,1368,1368,1368,1368,0
20230811,173700,3261689793,1368,1368,1368,1368,0
20230811,173600,3261689793,1368,1368,1368,1368,0
20230811,173500,3261689793,1368,1368,1368,1368,0
20230811,173400,3261689793,1368,1368,1368,1368,0
20230811,173300,3261689793,1368,1368,1368,1368,0
20230811,173200,3261689793,1368,1368,1368,1368,0
20230811,173100,3261689793,1368,1368,1368,1368,0
20230811,173000,3261689793,1368,1368,1368,1368,35480
20230811,172900,3261689793,1368,1368,1368,1368,0
20230811,172800,3261689793,1368,1368,1368,1368,0
20230811,172700,3261689793,1368,1368,1368,1368,0
20230811,172600,3261689793,1368,1368,1368,1368,0
20230811,172500,3261689793,1368,1368,1368,1368,0
20230811,172400,3261689793,1368,1368,1368,1368,0
20230811,172300,3261689793,1368,1368,1368,1368,0
20230811,172200,3261689793,1368,1368,1368,1368,0
20230811,172100,3261689793,1368,1368,1368,1368,0
20230811,172000,3261689793,1368,1368,1368,1368,0
20230811,171900,3261689793,1368,1368,1368,1368,0
20230811,171800,3261689793,1368,1368,1368,1368,0
20230811,171700,3261689793,1368,1368,1368,1368,0
20230811,171600,3261689793,1368,1368,1368,1368,0
20230811,171500,3261689793,1368,1368,1368,1368,0
20230811,171400,3261689793,1368,1368,1368,1368,0
20230811,171300,3261689793,1368,1368,1368,1368,0
20230811,171200,3261689793,1368,1368,1368,1368,0
20230811,171100,3261689793,1368,1368,1368,1368,0
20230811,171000,3261689793,1368,1368,1368,1368,0
20230811,170900,3261689793,1368,1368,1368,1368,0
20230811,170800,3261689793,1368,1368,1368,1368,0
20230811,170700,3261689793,1368,1368,1368,1368,0
20230811,170600,3261689793,1368,1368,1368,1368,0
20230811,170500,3261689793,1368,1368,1368,1368,0
20230811,170400,3261689793,1368,1368,1368,1368,0
20230811,170300,3261689793,1368,1368,1368,1368,0
20230811,170200,3261689793,1368,1368,1368,1368,0
20230811,170100,3261689793,1368,1368,1368,1368,0
20230811,170000,3261689793,1368,1368,1368,1368,35480
20230811,165900,3261689793,1368,1368,1368,1368,0
20230811,165800,3261689793,1368,1368,1368,1368,0
20230811,165700,3261689793,1368,1368,1368,1368,0
20230811,165600,3261689793,1368,1368,1368,1368,0
20230811,165500,3261689793,1368,1368,1368,1368,0
20230811,165400,3261689793,1368,1368,1368,1368,0
20230811,165300,3261689793,1368,1368,1368,1368,0
20230811,165200,3261689793,1368,1368,1368,1368,0
20230811,165100,3261689793,1368,1368,1368,1368,0
20230811,165000,3261689793,1368,1368,1368,1368,0
20230811,164900,3261689793,1368,1368,1368,1368,0
20230811,164800,3261689793,1368,1368,1368,1368,0
20230811,164700,3261689793,1368,1368,1368,1368,0
20230811,164600,3261689793,1368,1368,1368,1368,0
20230811,164500,3261689793,1368,1368,1368,1368,0
20230811,164400,3261689793,1368,1368,1368,1368,0
20230811,164300,3261689793,1368,1368,1368,1368,0
20230811,164200,3261689793,1368,1368,1368,1368,0
20230811,164100,3261689793,1368,1368,1368,1368,0
20230811,164000,3261689793,1368,1368,1368,1368,0
20230811,163900,3261689793,1368,1368,1368,1368,0
20230811,163800,3261689793,1368,1368,1368,1368,0
20230811,163700,3261689793,1368,1368,1368,1368,0
20230811,163600,3261689793,1368,1368,1368,1368,0
20230811,163500,3261689793,1368,1368,1368,1368,0
20230811,163400,3261689793,1368,1368,1368,1368,0
20230811,163300,3261689793,1368,1368,1368,1368,0
20230811,163200,3261689793,1368,1368,1368,1368,0
20230811,163100,3261689793,1368,1368,1368,1368,0
20230811,163000,3261689793,1368,1368,1368,1368,35480
20230811,162900,3261689793,1368,1368,1368,1368,0
20230811,162800,3261689793,1368,1368,1368,1368,0
20230811,162700,3261689793,1368,1368,1368,1368,0
20230811,162600,3261689793,1368,1368,1368,1368,0
20230811,162500,3261689793,1368,1368,1368,1368,0
20230811,162400,3261689793,1368,1368,1368,1368,0
20230811,162300,3261689793,1368,1368,1368,1368,0
20230811,162200,3261689793,1368,1368,1368,1368,0
20230811,162100,3261689793,1368,1368,1368,1368,0
20230811,162000,3261689793,1368,1368,1368,1368,0
20230811,161900,3261689793,1368,1368,1368,1368,0
20230811,161800,3261689793,1368,1368,1368,1368,0
20230811,161700,3261689793,1368,1368,1368,1368,0
20230811,161600,3261689793,1368,1368,1368,1368,0
20230811,161500,3261689793,1368,1368,1368,1368,0
20230811,161400,3261689793,1368,1368,1368,1368,0
20230811,161300,3261689793,1368,1368,1368,1368,0
20230811,161200,3261689793,1368,1368,1368,1368,0
20230811,161100,3261689793,1368,1368,1368,1368,0
20230811,161000,3261689793,1368,1368,1368,1368,0
20230811,160900,3261689793,1368,1368,1368,1368,0
20230811,160800,3261689793,1368,1368,1368,1368,0
20230811,160700,3261689793,1368,1368,1368,1368,0
20230811,160600,3261689793,1368,1368,1368,1368,0
20230811,160500,3261689793,1368,1368,1368,1368,0
20230811,160400,3261689793,1368,1368,1368,1368,0
20230811,160300,3261689793,1368,1368,1368,1368,0
20230811,160200,3261689793,1368,1368,1368,1368,0
20230811,160100,3261689793,1368,1368,1368,1368,0
20230811,160000,3261689793,1368,1368,1368,1368,35480
20230811,155900,3261689793,1368,1368,1368,1368,0
20230811,155800,3261689793,1368,1368,1368,1368,0
20230811,155700,3261689793,1368,1368,1368,1368,0
20230811,155600,3261689793,1368,1368,1368,1368,0
20230811,155500,3261689793,1368,1368,1368,1368,0
20230811,155400,3261689793,1368,1368,1368,1368,0
20230811,155300,3261689793,1368,1368,1368,1368,0
20230811,155200,3261689793,1368,1368,1368,1368,0
20230811,155100,3261689793,1368,1368,1368,1368,0
20230811,155000,3261689793,1368,1368,1368,1368,0
20230811,154900,3261689793,1368,1368,1368,1368,0
20230811,154800,3261689793,1368,1368,1368,1368,0
20230811,154700,3261689793,1368,1368,1368,1368,0
20230811,154600,3261689793,1368,1368,1368,1368,0
20230811,154500,3261689793,1368,1368,1368,1368,0
20230811,154400,3261689793,1368,1368,1368,1368,0
20230811,154300,3261689793,1368,1368,1368,1368,0
20230811,154200,3261689793,1368,1368,1368,1368,0
20230811,154100,3261689793,1368,1368,1368,1368,0
20230811,154000,3261689793,1368,1368,1368,1368,0
20230811,153900,3261689793,1368,1368,1368,1368,0
20230811,153800,3261689793,1368,1368,1368,1368,0
20230811,153700,3261689793,1368,1368,1368,1368,0
20230811,153600,3261689793,1368,1368,1368,1368,0
20230811,153500,3261689793,1368,1368,1368,1368,0
20230811,153400,3261689793,1368,1368,1368,1368,0
20230811,153300,3261689793,1368,1368,1368,1368,0
20230811,153200,3261689793,1368,1368,1368,1368,0
20230811,153100,3261689793,1368,1368,1368,1368,0
20230811,153000,3261689793,1368,1368,1368,1368,70960
20230811,152900,3213153153,1364,1364,1364,1364,0
20230811,152800,3213153153,1364,1364,1364,1364,0
20230811,152700,3213153153,1364,1364,1364,1364,0
20230811,152600,3213153153,1364,1364,1364,1364,0
20230811,152500,3213153153,1364,1364,1364,1364,0
20230811,152400,3213153153,1364,1364,1364,1364,0
20230811,152300,3213153153,1364,1364,1364,1364,0
20230811,152200,3213153153,1364,1364,1364,1364,0
20230811,152100,3213153153,1364,1364,1364,1364,0
20230811,152000,3213153153,1364,1364,1364,1364,0
20230811,151900,3213153153,1364,1359,1364,1359,894
20230811,151800,3211934537,1359,1360,1360,1355,8472
20230811,151700,3200447658,1357,1358,1360,1356,13354
20230811,151600,3182297229,1358,1358,1358,1358,2225
20230811,151500,3179275679,1358,1357,1359,1356,3380
20230811,151400,3174685647,1358,1358,1358,1356,6768
20230811,151300,3165497485,1357,1357,1358,1357,1524
20230811,151200,3163429404,1357,1358,1360,1357,3309
20230811,151100,3158935777,1357,1357,1358,1356,3157
20230811,151000,3154653740,1357,1357,1358,1356,2500
20230811,150900,3151261259,1355,1356,1357,1355,4176
20230811,150800,3145601148,1356,1359,1359,1356,3421
20230811,150700,3140958002,1359,1361,1361,1357,5360
20230811,150600,3133680200,1360,1362,1363,1360,12102
20230811,150500,3117197370,1362,1359,1362,1359,2468
20230811,150400,3113837224,1360,1361,1362,1359,1113
20230811,150300,3112323018,1360,1359,1360,1358,1346
20230811,150200,3110493228,1359,1359,1359,1358,33
20230811,150100,3110448386,1358,1357,1360,1357,1492
20230811,150000,3108423652,1356,1358,1358,1356,20692
20230811,145900,3080359798,1356,1360,1360,1352,409
20230811,145800,3079805133,1359,1359,1360,1351,16073
20230811,145700,3058030565,1360,1358,1360,1356,11168
20230811,145600,3042864320,1358,1355,1359,1355,258
20230811,145500,3042514157,1357,1357,1357,1356,1690
20230811,145400,3040222184,1357,1357,1358,1356,4056
20230811,145300,3034718200,1358,1357,1358,1357,4032
20230811,145200,3029244591,1357,1358,1359,1356,213
20230811,145100,3028955386,1359,1358,1359,1358,288
20230811,145000,3028564120,1359,1358,1360,1358,10709
20230811,144900,3014005742,1358,1355,1359,1355,7848
20230811,144800,3003353012,1355,1355,1356,1355,359
20230811,144700,3002866255,1355,1354,1357,1353,2099
20230811,144600,3000025184,1353,1353,1354,1353,83
20230811,144500,2999912841,1353,1353,1354,1353,127
20230811,144400,2999740971,1353,1354,1354,1351,623
20230811,144300,2998897558,1354,1355,1355,1350,15913
20230811,144200,2977395797,1355,1353,1355,1353,1412
20230811,144100,2975485102,1352,1354,1354,1352,4924
20230811,144000,2968824801,1355,1356,1356,1354,851
20230811,143900,2967671648,1355,1357,1357,1355,804
20230811,143800,2966581451,1355,1357,1357,1355,833
20230811,143700,2965452688,1357,1357,1357,1355,34
20230811,143600,2965406590,1355,1358,1358,1355,342
20230811,143500,2964942919,1357,1356,1358,1355,2169
20230811,143400,2961999769,1357,1357,1358,1356,635
20230811,143300,2961138185,1358,1358,1358,1356,212
20230811,143200,2960850595,1355,1357,1358,1351,18256
20230811,143100,2936152891,1357,1358,1358,1355,1149
20230811,143000,2934595014,1358,1357,1358,1357,2392
20230811,142900,2931348949,1357,1357,1358,1357,754
20230811,142800,2930325648,1358,1360,1360,1357,1247
20230811,142700,2928630232,1360,1361,1362,1359,7811
20230811,142600,2918013907,1362,1361,1362,1360,632
20230811,142500,2917153740,1361,1360,1361,1360,27
20230811,142400,2917117003,1360,1360,1361,1359,4647
20230811,142300,2910797083,1360,1360,1360,1359,150
20230811,142200,2910593087,1360,1360,1360,1360,19
20230811,142100,2910567247,1359,1360,1361,1359,209
20230811,142000,2910283007,1360,1360,1361,1360,37
20230811,141900,2910232670,1361,1360,1361,1360,607
20230811,141800,2909406778,1359,1359,1360,1358,1330
20230811,141700,2907599462,1359,1358,1360,1358,464
20230811,141600,2906968756,1358,1355,1359,1354,4009
20230811,141500,2901537429,1355,1355,1360,1352,15529
20230811,141400,2880518724,1356,1360,1362,1355,16917
20230811,141300,2857550972,1362,1361,1362,1359,651
20230811,141200,2856665486,1362,1362,1362,1360,6444
20230811,141100,2847900304,1362,1362,1362,1360,3380
20230811,141000,2843300115,1362,1362,1362,1361,3595
20230811,140900,2838403786,1362,1361,1362,1361,721
20230811,140800,2837422289,1361,1362,1363,1361,748
20230811,140700,2836404004,1362,1363,1363,1361,5875
20230811,140600,2828403127,1363,1363,1363,1363,82
20230811,140500,2828291361,1363,1363,1364,1363,2366
20230811,140400,2825066502,1363,1362,1363,1362,3581
20230811,140300,2820187809,1363,1364,1364,1363,8482
20230811,140200,2808626797,1364,1363,1364,1363,3625
20230811,140100,2803685907,1364,1364,1364,1364,90
20230811,140000,2803563147,1364,1364,1364,1364,277
20230811,135900,2803185319,1363,1365,1365,1363,5403
20230811,135800,2795819328,1365,1364,1365,1364,1123
20230811,135700,2794287433,1365,1365,1365,1365,22
20230811,135600,2794257403,1365,1365,1366,1365,4111
20230811,135500,2788645875,1366,1366,1366,1365,354
20230811,135400,2788162442,1366,1366,1366,1365,414
20230811,135300,2787597318,1366,1366,1366,1366,291
20230811,135200,2787199812,1367,1367,1367,1367,41
20230811,135100,2787143765,1367,1367,1367,1367,185
20230811,135000,2786890870,1367,1366,1367,1366,802
20230811,134900,2785795277,1366,1366,1366,1365,837
20230811,134800,2784652369,1366,1366,1366,1366,636
20230811,134700,2783783593,1363,1364,1366,1363,12814
20230811,134600,2766290410,1364,1364,1364,1363,105
20230811,134500,2766147192,1364,1365,1365,1364,141
20230811,134400,2765954761,1365,1365,1365,1365,18
20230811,134300,2765930191,1363,1364,1364,1363,5438
20230811,134200,2758513183,1364,1364,1364,1364,266
20230811,134100,2758150359,1364,1364,1364,1364,665
20230811,134000,2757243299,1364,1364,1364,1363,1279
20230811,133900,2755499909,1364,1364,1364,1363,1219
20230811,133800,2753837345,1364,1364,1364,1363,67
20230811,133700,2753745960,1364,1363,1364,1362,1889
20230811,133600,2751171211,1363,1363,1363,1363,43
20230811,133500,2751112602,1363,1361,1363,1361,4586
20230811,133400,2744863661,1362,1364,1364,1362,6583
20230811,133300,2735895309,1364,1364,1364,1363,576
20230811,133200,2735110149,1364,1364,1364,1364,15
20230811,133100,2735089689,1364,1363,1364,1363,3008
20230811,133000,2730989777,1364,1364,1364,1363,2354
20230811,132900,2727781258,1364,1363,1364,1362,1733
20230811,132800,2725420275,1363,1364,1364,1363,3915
20230811,132700,2720084111,1364,1364,1364,1364,1050
20230811,132600,2718651911,1364,1364,1364,1363,4090
20230811,132500,2713073152,1364,1365,1365,1364,194
20230811,132400,2712808532,1365,1364,1365,1363,933
20230811,132300,2711535928,1364,1362,1364,1362,4096
20230811,132200,2705948988,1364,1363,1364,1362,804
20230811,132100,2704853147,1364,1364,1364,1364,68
20230811,132000,2704760395,1364,1363,1364,1363,121
20230811,131900,2704595451,1364,1364,1364,1364,24
20230811,131800,2704562715,1364,1364,1364,1363,152
20230811,131700,2704355534,1364,1363,1364,1363,985
20230811,131600,2703012961,1364,1363,1364,1363,382
20230811,131500,2702492237,1363,1363,1363,1363,2219
20230811,131400,2699467740,1363,1363,1363,1362,386
20230811,131300,2698941639,1363,1364,1364,1362,9019
20230811,131200,2686648749,1364,1365,1365,1364,517
20230811,131100,2685943556,1365,1365,1365,1363,1207
20230811,131000,2684296513,1365,1364,1365,1364,48
20230811,130900,2684231034,1364,1365,1365,1364,250
20230811,130800,2683889839,1365,1362,1365,1362,312
20230811,130700,2683464398,1363,1362,1363,1362,445
20230811,130600,2682858274,1363,1364,1364,1362,1585
20230811,130500,2680697913,1364,1365,1365,1363,2353
20230811,130400,2677488423,1364,1364,1364,1364,1043
20230811,130300,2676065771,1363,1364,1364,1363,528
20230811,130200,2675346082,1364,1366,1366,1363,10618
20230811,130100,2660867199,1366,1366,1366,1365,26
20230811,130000,2660831686,1366,1365,1366,1364,14008
20230811,125900,2641710809,1364,1365,1365,1364,26
20230811,125800,2641675333,1365,1365,1365,1365,536
20230811,125700,2640943693,1365,1365,1365,1364,1108
20230811,125600,2639432362,1365,1365,1365,1364,359
20230811,125500,2638942667,1365,1365,1366,1364,1982
20230811,125400,2636237291,1366,1365,1366,1365,2780
20230811,125300,2632442582,1366,1366,1366,1364,1118
20230811,125200,2630917079,1365,1366,1366,1365,1046
20230811,125100,2629488616,1366,1366,1366,1366,57
20230811,125000,2629410754,1366,1364,1366,1364,5920
20230811,124900,2621333165,1364,1364,1364,1363,357
20230811,124800,2620846221,1364,1363,1364,1363,334
20230811,124700,2620390969,1363,1363,1363,1363,1024
20230811,124600,2618995257,1363,1364,1364,1360,5119
20230811,124500,2612016895,1365,1365,1365,1365,630
20230811,124400,2611156945,1365,1364,1365,1364,245
20230811,124300,2610822745,1365,1365,1365,1365,366
20230811,124200,2610323155,1365,1364,1365,1364,3991
20230811,124100,2604879415,1364,1362,1364,1362,82
20230811,124000,2604767659,1362,1362,1362,1362,360
20230811,123900,2604277339,1362,1363,1363,1362,24
20230811,123800,2604244634,1363,1361,1363,1357,8397
20230811,123700,2592838901,1360,1360,1361,1360,137
20230811,123600,2592652571,1360,1359,1361,1358,5123
20230811,123500,2585693361,1360,1363,1363,1360,6047
20230811,123400,2577468649,1363,1363,1363,1363,2920
20230811,123300,2573488689,1364,1364,1364,1364,29
20230811,123200,2573449133,1363,1364,1364,1363,19
20230811,123100,2573423221,1364,1363,1364,1363,38
20230811,123000,2573371399,1363,1363,1364,1361,2521
20230811,122900,2569937526,1362,1364,1364,1361,1919
20230811,122800,2567322966,1364,1364,1364,1364,9
20230811,122700,2567310690,1364,1364,1364,1364,1990
20230811,122600,2564596330,1364,1363,1364,1363,23
20230811,122500,2564564964,1363,1364,1364,1362,30
20230811,122400,2564524073,1364,1363,1364,1363,124
20230811,122300,2564354939,1363,1363,1363,1363,468
20230811,122200,2563717055,1363,1362,1363,1362,467
20230811,122100,2563080994,1362,1362,1363,1362,325
20230811,122000,2562638339,1363,1363,1363,1363,119
20230811,121900,2562476142,1363,1365,1365,1362,1596
20230811,121800,2560299662,1365,1365,1365,1365,30
20230811,121700,2560258712,1365,1365,1365,1364,51
20230811,121600,2560189137,1364,1365,1365,1364,1251
20230811,121500,2558482763,1365,1366,1366,1365,67
20230811,121400,2558391279,1366,1366,1366,1366,1496
20230811,121300,2556347743,1366,1366,1366,1364,2737
20230811,121200,2552611730,1365,1368,1368,1365,2194
20230811,121100,2549615586,1368,1366,1368,1366,303
20230811,121000,2549201678,1367,1367,1367,1365,1387
20230811,120900,2547305735,1366,1367,1367,1365,102
20230811,120800,2547166402,1367,1363,1367,1363,10019
20230811,120700,2533500339,1363,1362,1363,1362,700
20230811,120600,2532546759,1362,1360,1362,1360,421
20230811,120500,2531973748,1360,1358,1360,1358,1869
20230811,120400,2529434103,1358,1359,1359,1358,22
20230811,120300,2529404212,1360,1361,1361,1358,5547
20230811,120200,2521870730,1361,1361,1361,1360,266
20230811,120100,2521508708,1361,1361,1361,1361,169
20230811,120000,2521278699,1362,1362,1362,1362,34
20230811,115900,2521232391,1359,1362,1362,1359,8
20230811,115800,2521221507,1362,1362,1362,1362,18
20230811,115700,2521196991,1358,1363,1363,1357,3027
20230811,115600,2517080213,1363,1363,1364,1363,970
20230811,115500,2515758094,1364,1364,1364,1363,4978
20230811,115400,2508973039,1364,1361,1364,1361,683
20230811,115300,2508042317,1361,1360,1361,1360,71
20230811,115200,2507945718,1360,1360,1360,1359,316
20230811,115100,2507516059,1360,1359,1360,1359,152
20230811,115000,2507309376,1360,1360,1360,1359,1680
20230811,114900,2505024976,1359,1356,1359,1356,9316
20230811,114800,2492374756,1357,1355,1357,1355,109
20230811,114700,2492226856,1355,1356,1357,1355,162
20230811,114600,2492007306,1357,1355,1357,1354,532
20230811,114500,2491286427,1356,1354,1357,1354,4133
20230811,114400,2485687195,1355,1356,1357,1355,4380
20230811,114300,2479750171,1356,1356,1357,1356,336
20230811,114200,2479294538,1357,1355,1357,1355,171
20230811,114100,2479062662,1356,1356,1357,1355,550
20230811,114000,2478316863,1358,1356,1358,1355,35
20230811,113900,2478269386,1355,1356,1356,1355,1101
20230811,113800,2476777197,1356,1358,1358,1356,1217
20230811,113700,2475125945,1358,1360,1360,1358,8659
20230811,113600,2463366549,1360,1358,1360,1358,1348
20230811,113500,2461533360,1358,1359,1360,1358,2995
20230811,113400,2457464219,1360,1359,1360,1359,504
20230811,113300,2456778792,1359,1361,1361,1359,2765
20230811,113200,2453020892,1359,1362,1363,1359,1507
20230811,113100,2450971847,1362,1361,1362,1359,3045
20230811,113000,2446828830,1362,1364,1364,1361,2385
20230811,112900,2443576571,1364,1364,1364,1360,56
20230811,112800,2443500203,1363,1359,1364,1359,7972
20230811,112700,2432633529,1359,1360,1360,1358,2009
20230811,112600,2429904080,1362,1361,1362,1358,370
20230811,112500,2429401450,1361,1357,1362,1357,975
20230811,112400,2428074296,1362,1357,1362,1353,29231
20230811,112300,2388498870,1356,1357,1357,1356,5666
20230811,112200,2380812682,1358,1360,1360,1358,4080
20230811,112100,2375271162,1360,1360,1360,1359,9077
20230811,112000,2362928258,1360,1362,1362,1360,25624
20230811,111900,2328071616,1362,1364,1364,1361,14526
20230811,111800,2308296643,1364,1365,1365,1364,1737
20230811,111700,2305927075,1366,1367,1367,1366,2556
20230811,111600,2302434706,1367,1368,1368,1367,14
20230811,111500,2302415555,1368,1368,1368,1367,114
20230811,111400,2302259607,1368,1368,1368,1367,41
20230811,111300,2302203520,1368,1367,1368,1367,295
20230811,111200,2301800163,1367,1367,1368,1367,808
20230811,111100,2300695302,1367,1367,1368,1366,1964
20230811,111000,2298011267,1368,1368,1368,1367,700
20230811,110900,2297054317,1368,1368,1369,1368,4161
20230811,110800,2291362043,1368,1368,1369,1368,82
20230811,110700,2291249832,1369,1369,1369,1368,402
20230811,110600,2290699508,1369,1369,1370,1369,677
20230811,110500,2289772308,1369,1370,1370,1368,3637
20230811,110400,2284792167,1370,1368,1370,1368,4473
20230811,110300,2278665193,1366,1367,1367,1366,6408
20230811,110200,2269907648,1367,1365,1367,1365,463
20230811,110100,2269275552,1365,1367,1367,1365,243
20230811,110000,2268943789,1367,1365,1367,1365,2680
20230811,105900,2265285439,1365,1364,1365,1363,1263
20230811,105800,2263563944,1365,1366,1366,1365,34
20230811,105700,2263517526,1362,1364,1365,1362,11868
20230811,105600,2247339553,1364,1364,1364,1364,156
20230811,105500,2247126769,1364,1364,1364,1363,916
20230811,105400,2245878245,1363,1365,1366,1363,2299
20230811,105300,2242740407,1365,1365,1366,1365,1273
20230811,105200,2241002725,1365,1363,1365,1362,848
20230811,105100,2239846894,1363,1363,1363,1363,1580
20230811,105000,2237693354,1364,1363,1364,1363,55
20230811,104900,2237618374,1363,1364,1364,1362,7308
20230811,104800,2227664376,1364,1362,1364,1361,1308
20230811,104700,2225882933,1362,1365,1365,1362,5740
20230811,104600,2218063712,1363,1363,1365,1363,124
20230811,104500,2217894666,1363,1363,1366,1362,3001
20230811,104400,2213805923,1363,1366,1366,1363,4345
20230811,104300,2207883658,1366,1366,1366,1363,1749
20230811,104200,2205498017,1366,1366,1366,1363,4012
20230811,104100,2200027210,1366,1366,1366,1363,705
20230811,104000,2199065744,1364,1367,1367,1364,7542
20230811,103900,2188776844,1366,1363,1366,1363,6034
20230811,103800,2180541014,1363,1364,1364,1363,2216
20230811,103700,2177518940,1365,1363,1365,1363,1050
20230811,103600,2176087731,1365,1365,1365,1365,55
20230811,103500,2176012656,1362,1365,1365,1362,5401
20230811,103400,2168655926,1365,1364,1366,1362,3902
20230811,103300,2163336570,1363,1364,1367,1363,3346
20230811,103200,2158772351,1365,1367,1367,1364,3882
20230811,103100,2153475419,1367,1367,1367,1364,2639
20230811,103000,2149875779,1367,1364,1367,1364,92
20230811,102900,2149750168,1364,1365,1367,1364,7102
20230811,102800,2140060575,1365,1367,1367,1365,4092
20230811,102700,2134473169,1367,1367,1370,1365,11888
20230811,102600,2118230048,1367,1369,1369,1367,4692
20230811,102500,2111811388,1369,1370,1370,1369,4619
20230811,102400,2105484032,1368,1370,1371,1368,2387
20230811,102300,2102214560,1371,1372,1373,1371,3723
20230811,102200,2097107101,1372,1372,1373,1372,251
20230811,102100,2096762706,1372,1373,1373,1370,4543
20230811,102000,2090531110,1373,1372,1373,1372,1229
20230811,101900,2088844693,1373,1373,1374,1372,1061
20230811,101800,2087387348,1373,1374,1375,1368,21989
20230811,101700,2057261126,1375,1374,1376,1374,3763
20230811,101600,2052089072,1372,1374,1374,1372,12555
20230811,101500,2034863594,1374,1371,1374,1371,797
20230811,101400,2033768898,1374,1374,1374,1372,6425
20230811,101300,2024947459,1374,1377,1377,1374,5905
20230811,101200,2016824636,1376,1376,1377,1376,4102
20230811,101100,2011180279,1374,1377,1377,1373,1033
20230811,101000,2009761521,1377,1378,1378,1377,5512
20230811,100900,2002171193,1378,1377,1378,1372,3397
20230811,100800,1997499239,1377,1378,1378,1375,4407
20230811,100700,1991430330,1378,1382,1382,1378,10636
20230811,100600,1976773392,1382,1378,1382,1375,11732
20230811,100500,1960595300,1379,1378,1379,1375,7247
20230811,100400,1950607914,1378,1379,1380,1375,3085
20230811,100300,1946356221,1380,1373,1380,1372,9765
20230811,100200,1932922876,1373,1370,1375,1370,10936
20230811,100100,1917901714,1370,1367,1370,1367,1817
20230811,100000,1915412551,1370,1368,1370,1367,935
20230811,095900,1914133944,1367,1366,1368,1366,7352
20230811,095800,1904082676,1366,1368,1369,1366,3292
20230811,095700,1899581463,1369,1370,1370,1368,3614
20230811,095600,1894636081,1370,1371,1371,1369,9089
20230811,095500,1882182178,1370,1372,1372,1370,881
20230811,095400,1880973998,1372,1372,1372,1370,390
20230811,095300,1880439118,1370,1370,1372,1370,2161
20230811,095200,1877478533,1370,1371,1371,1370,5780
20230811,095100,1869559824,1371,1370,1372,1370,5815
20230811,095000,1861584855,1370,1368,1371,1368,7128
20230811,094900,1851821536,1368,1368,1368,1366,1731
20230811,094800,1849454862,1368,1364,1368,1364,3115
20230811,094700,1845205570,1364,1365,1365,1364,3227
20230811,094600,1840801969,1364,1365,1369,1364,7925
20230811,094500,1829974482,1365,1365,1365,1364,1238
20230811,094400,1828284646,1365,1367,1367,1365,4262
20230811,094300,1822465690,1367,1367,1369,1367,3187
20230811,094200,1818109055,1367,1369,1369,1367,2168
20230811,094100,1815143089,1369,1365,1369,1365,7137
20230811,094000,1805377576,1366,1361,1366,1360,37911
20230811,093900,1753724514,1361,1362,1363,1361,18253
20230811,093800,1728871002,1362,1363,1363,1362,9861
20230811,093700,1715439797,1363,1366,1366,1363,1833
20230811,093600,1712941377,1366,1361,1366,1361,11577
20230811,093500,1697171457,1361,1363,1363,1361,9980
20230811,093400,1683586198,1363,1365,1365,1362,11625
20230811,093300,1667743580,1364,1371,1371,1364,3896
20230811,093200,1662419763,1371,1373,1373,1366,4625
20230811,093100,1656088495,1373,1362,1373,1358,31113
20230811,093000,1613692373,1358,1366,1366,1358,25053
20230811,092900,1579559825,1367,1375,1375,1365,18517
20230811,092800,1554223325,1375,1378,1378,1375,2208
20230811,092700,1551184968,1378,1380,1380,1372,24300
20230811,092600,1517812088,1380,1376,1380,1372,12568
20230811,092500,1500529620,1376,1378,1378,1372,31745
20230811,092400,1456846069,1378,1380,1381,1377,9308
20230811,092300,1444014953,1379,1376,1381,1376,25497
20230811,092200,1408869362,1376,1377,1377,1375,8915
20230811,092100,1396607596,1376,1379,1382,1375,31917
20230811,092000,1352575212,1378,1387,1388,1374,51243
20230811,091900,1281683393,1387,1392,1393,1387,42610
20230811,091800,1222420171,1392,1387,1393,1386,84873
20230811,091700,1104519667,1386,1375,1386,1374,39028
20230811,091600,1050630094,1376,1371,1377,1371,56961
20230811,091500,972376701,1371,1363,1372,1358,24300
20230811,091400,939176320,1363,1367,1367,1363,24517
20230811,091300,905745028,1364,1356,1367,1356,11011
20230811,091200,890754493,1355,1357,1359,1355,22079
20230811,091100,860821984,1355,1363,1364,1351,29088
20230811,091000,821391815,1364,1372,1374,1362,84348
20230811,090900,705920787,1374,1375,1376,1370,53602
20230811,090800,632442018,1377,1376,1380,1370,44880
20230811,090700,570727072,1379,1378,1385,1368,98906
20230811,090600,434286611,1378,1372,1378,1368,45455
20230811,090500,371871953,1372,1353,1372,1353,28670
20230811,090400,332742740,1353,1355,1356,1349,28709
20230811,090300,293932834,1354,1349,1356,1340,108419
20230811,090200,147983914,1348,1358,1358,1347,15568
20230811,090100,126933082,1358,1347,1359,1346,25355
20230811,090000,92629481,1345,1347,1351,1345,68261