stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202500,18378427383,1548,1548,1548,1548,84975
20230809,202400,18378427383,1548,1548,1548,1548,0
20230809,202300,18378427383,1548,1548,1548,1548,0
20230809,202200,18378427383,1548,1548,1548,1548,0
20230809,202100,18378427383,1548,1548,1548,1548,0
20230809,202000,18378427383,1548,1548,1548,1548,0
20230809,201900,18378427383,1548,1548,1548,1548,0
20230809,201800,18378427383,1548,1548,1548,1548,0
20230809,201700,18378427383,1548,1548,1548,1548,0
20230809,201600,18378427383,1548,1548,1548,1548,0
20230809,201500,18378427383,1548,1548,1548,1548,0
20230809,201400,18378427383,1548,1548,1548,1548,0
20230809,201300,18378427383,1548,1548,1548,1548,0
20230809,201200,18378427383,1548,1548,1548,1548,0
20230809,201100,18378427383,1548,1548,1548,1548,0
20230809,201000,18378427383,1548,1548,1548,1548,0
20230809,200900,18378427383,1548,1548,1548,1548,0
20230809,200800,18378427383,1548,1548,1548,1548,0
20230809,200700,18378427383,1548,1548,1548,1548,0
20230809,200600,18378427383,1548,1548,1548,1548,0
20230809,200500,18378427383,1548,1548,1548,1548,0
20230809,200400,18378427383,1548,1548,1548,1548,0
20230809,200300,18378427383,1548,1548,1548,1548,0
20230809,200200,18378427383,1548,1548,1548,1548,0
20230809,200100,18378427383,1548,1548,1548,1548,0
20230809,200000,18378427383,1548,1548,1548,1548,0
20230809,195900,18378427383,1548,1548,1548,1548,0
20230809,195800,18378427383,1548,1548,1548,1548,0
20230809,195700,18378427383,1548,1548,1548,1548,0
20230809,195600,18378427383,1548,1548,1548,1548,0
20230809,195500,18378427383,1548,1548,1548,1548,84975
20230809,195400,18378427383,1548,1548,1548,1548,0
20230809,195300,18378427383,1548,1548,1548,1548,0
20230809,195200,18378427383,1548,1548,1548,1548,0
20230809,195100,18378427383,1548,1548,1548,1548,0
20230809,195000,18378427383,1548,1548,1548,1548,0
20230809,194900,18378427383,1548,1548,1548,1548,0
20230809,194800,18378427383,1548,1548,1548,1548,0
20230809,194700,18378427383,1548,1548,1548,1548,0
20230809,194600,18378427383,1548,1548,1548,1548,0
20230809,194500,18378427383,1548,1548,1548,1548,0
20230809,194400,18378427383,1548,1548,1548,1548,0
20230809,194300,18378427383,1548,1548,1548,1548,0
20230809,194200,18378427383,1548,1548,1548,1548,0
20230809,194100,18378427383,1548,1548,1548,1548,0
20230809,194000,18378427383,1548,1548,1548,1548,0
20230809,193900,18378427383,1548,1548,1548,1548,0
20230809,193800,18378427383,1548,1548,1548,1548,0
20230809,193700,18378427383,1548,1548,1548,1548,0
20230809,193600,18378427383,1548,1548,1548,1548,0
20230809,193500,18378427383,1548,1548,1548,1548,0
20230809,193400,18378427383,1548,1548,1548,1548,0
20230809,193300,18378427383,1548,1548,1548,1548,0
20230809,193200,18378427383,1548,1548,1548,1548,0
20230809,193100,18378427383,1548,1548,1548,1548,0
20230809,193000,18378427383,1548,1548,1548,1548,0
20230809,192900,18378427383,1548,1548,1548,1548,0
20230809,192800,18378427383,1548,1548,1548,1548,0
20230809,192700,18378427383,1548,1548,1548,1548,0
20230809,192600,18378427383,1548,1548,1548,1548,0
20230809,192500,18378427383,1548,1548,1548,1548,84975
20230809,192400,18378427383,1548,1548,1548,1548,0
20230809,192300,18378427383,1548,1548,1548,1548,0
20230809,192200,18378427383,1548,1548,1548,1548,0
20230809,192100,18378427383,1548,1548,1548,1548,0
20230809,192000,18378427383,1548,1548,1548,1548,0
20230809,191900,18378427383,1548,1548,1548,1548,0
20230809,191800,18378427383,1548,1548,1548,1548,0
20230809,191700,18378427383,1548,1548,1548,1548,0
20230809,191600,18378427383,1548,1548,1548,1548,0
20230809,191500,18378427383,1548,1548,1548,1548,0
20230809,191400,18378427383,1548,1548,1548,1548,0
20230809,191300,18378427383,1548,1548,1548,1548,0
20230809,191200,18378427383,1548,1548,1548,1548,0
20230809,191100,18378427383,1548,1548,1548,1548,0
20230809,191000,18378427383,1548,1548,1548,1548,0
20230809,190900,18378427383,1548,1548,1548,1548,0
20230809,190800,18378427383,1548,1548,1548,1548,0
20230809,190700,18378427383,1548,1548,1548,1548,0
20230809,190600,18378427383,1548,1548,1548,1548,0
20230809,190500,18378427383,1548,1548,1548,1548,0
20230809,190400,18378427383,1548,1548,1548,1548,0
20230809,190300,18378427383,1548,1548,1548,1548,0
20230809,190200,18378427383,1548,1548,1548,1548,0
20230809,190100,18378427383,1548,1548,1548,1548,0
20230809,190000,18378427383,1548,1548,1548,1548,0
20230809,185900,18378427383,1548,1548,1548,1548,0
20230809,185800,18378427383,1548,1548,1548,1548,0
20230809,185700,18378427383,1548,1548,1548,1548,0
20230809,185600,18378427383,1548,1548,1548,1548,0
20230809,185500,18378427383,1548,1548,1548,1548,84975
20230809,185400,18378427383,1548,1548,1548,1548,0
20230809,185300,18378427383,1548,1548,1548,1548,0
20230809,185200,18378427383,1548,1548,1548,1548,0
20230809,185100,18378427383,1548,1548,1548,1548,0
20230809,185000,18378427383,1548,1548,1548,1548,0
20230809,184900,18378427383,1548,1548,1548,1548,0
20230809,184800,18378427383,1548,1548,1548,1548,0
20230809,184700,18378427383,1548,1548,1548,1548,0
20230809,184600,18378427383,1548,1548,1548,1548,0
20230809,184500,18378427383,1548,1548,1548,1548,0
20230809,184400,18378427383,1548,1548,1548,1548,0
20230809,184300,18378427383,1548,1548,1548,1548,0
20230809,184200,18378427383,1548,1548,1548,1548,0
20230809,184100,18378427383,1548,1548,1548,1548,0
20230809,184000,18378427383,1548,1548,1548,1548,0
20230809,183900,18378427383,1548,1548,1548,1548,0
20230809,183800,18378427383,1548,1548,1548,1548,0
20230809,183700,18378427383,1548,1548,1548,1548,0
20230809,183600,18378427383,1548,1548,1548,1548,0
20230809,183500,18378427383,1548,1548,1548,1548,0
20230809,183400,18378427383,1548,1548,1548,1548,0
20230809,183300,18378427383,1548,1548,1548,1548,0
20230809,183200,18378427383,1548,1548,1548,1548,0
20230809,183100,18378427383,1548,1548,1548,1548,0
20230809,183000,18378427383,1548,1548,1548,1548,0
20230809,182900,18378427383,1548,1548,1548,1548,0
20230809,182800,18378427383,1548,1548,1548,1548,0
20230809,182700,18378427383,1548,1548,1548,1548,0
20230809,182600,18378427383,1548,1548,1548,1548,0
20230809,182500,18378427383,1548,1548,1548,1548,84975
20230809,182400,18378427383,1548,1548,1548,1548,0
20230809,182300,18378427383,1548,1548,1548,1548,0
20230809,182200,18378427383,1548,1548,1548,1548,0
20230809,182100,18378427383,1548,1548,1548,1548,0
20230809,182000,18378427383,1548,1548,1548,1548,0
20230809,181900,18378427383,1548,1548,1548,1548,0
20230809,181800,18378427383,1548,1548,1548,1548,0
20230809,181700,18378427383,1548,1548,1548,1548,0
20230809,181600,18378427383,1548,1548,1548,1548,0
20230809,181500,18378427383,1548,1548,1548,1548,0
20230809,181400,18378427383,1548,1548,1548,1548,0
20230809,181300,18378427383,1548,1548,1548,1548,0
20230809,181200,18378427383,1548,1548,1548,1548,0
20230809,181100,18378427383,1548,1548,1548,1548,0
20230809,181000,18378427383,1548,1548,1548,1548,0
20230809,180900,18378427383,1548,1548,1548,1548,0
20230809,180800,18378427383,1548,1548,1548,1548,0
20230809,180700,18378427383,1548,1548,1548,1548,0
20230809,180600,18378427383,1548,1548,1548,1548,0
20230809,180500,18378427383,1548,1548,1548,1548,0
20230809,180400,18378427383,1548,1548,1548,1548,0
20230809,180300,18378427383,1548,1548,1548,1548,0
20230809,180200,18378427383,1548,1548,1548,1548,0
20230809,180100,18378427383,1548,1548,1548,1548,0
20230809,180000,18378427383,1548,1548,1548,1548,0
20230809,175900,18378427383,1548,1548,1548,1548,0
20230809,175800,18378427383,1548,1548,1548,1548,0
20230809,175700,18378427383,1548,1548,1548,1548,0
20230809,175600,18378427383,1548,1548,1548,1548,0
20230809,175500,18378427383,1548,1548,1548,1548,84975
20230809,175400,18378427383,1548,1548,1548,1548,0
20230809,175300,18378427383,1548,1548,1548,1548,0
20230809,175200,18378427383,1548,1548,1548,1548,0
20230809,175100,18378427383,1548,1548,1548,1548,0
20230809,175000,18378427383,1548,1548,1548,1548,0
20230809,174900,18378427383,1548,1548,1548,1548,0
20230809,174800,18378427383,1548,1548,1548,1548,0
20230809,174700,18378427383,1548,1548,1548,1548,0
20230809,174600,18378427383,1548,1548,1548,1548,0
20230809,174500,18378427383,1548,1548,1548,1548,0
20230809,174400,18378427383,1548,1548,1548,1548,0
20230809,174300,18378427383,1548,1548,1548,1548,0
20230809,174200,18378427383,1548,1548,1548,1548,0
20230809,174100,18378427383,1548,1548,1548,1548,0
20230809,174000,18378427383,1548,1548,1548,1548,0
20230809,173900,18378427383,1548,1548,1548,1548,0
20230809,173800,18378427383,1548,1548,1548,1548,0
20230809,173700,18378427383,1548,1548,1548,1548,0
20230809,173600,18378427383,1548,1548,1548,1548,0
20230809,173500,18378427383,1548,1548,1548,1548,0
20230809,173400,18378427383,1548,1548,1548,1548,0
20230809,173300,18378427383,1548,1548,1548,1548,0
20230809,173200,18378427383,1548,1548,1548,1548,0
20230809,173100,18378427383,1548,1548,1548,1548,0
20230809,173000,18378427383,1548,1548,1548,1548,0
20230809,172900,18378427383,1548,1548,1548,1548,0
20230809,172800,18378427383,1548,1548,1548,1548,0
20230809,172700,18378427383,1548,1548,1548,1548,0
20230809,172600,18378427383,1548,1548,1548,1548,0
20230809,172500,18378427383,1548,1548,1548,1548,84975
20230809,172400,18378427383,1548,1548,1548,1548,0
20230809,172300,18378427383,1548,1548,1548,1548,0
20230809,172200,18378427383,1548,1548,1548,1548,0
20230809,172100,18378427383,1548,1548,1548,1548,0
20230809,172000,18378427383,1548,1548,1548,1548,0
20230809,171900,18378427383,1548,1548,1548,1548,0
20230809,171800,18378427383,1548,1548,1548,1548,0
20230809,171700,18378427383,1548,1548,1548,1548,0
20230809,171600,18378427383,1548,1548,1548,1548,0
20230809,171500,18378427383,1548,1548,1548,1548,0
20230809,171400,18378427383,1548,1548,1548,1548,0
20230809,171300,18378427383,1548,1548,1548,1548,0
20230809,171200,18378427383,1548,1548,1548,1548,0
20230809,171100,18378427383,1548,1548,1548,1548,0
20230809,171000,18378427383,1548,1548,1548,1548,0
20230809,170900,18378427383,1548,1548,1548,1548,0
20230809,170800,18378427383,1548,1548,1548,1548,0
20230809,170700,18378427383,1548,1548,1548,1548,0
20230809,170600,18378427383,1548,1548,1548,1548,0
20230809,170500,18378427383,1548,1548,1548,1548,0
20230809,170400,18378427383,1548,1548,1548,1548,0
20230809,170300,18378427383,1548,1548,1548,1548,0
20230809,170200,18378427383,1548,1548,1548,1548,0
20230809,170100,18378427383,1548,1548,1548,1548,0
20230809,170000,18378427383,1548,1548,1548,1548,0
20230809,165900,18378427383,1548,1548,1548,1548,0
20230809,165800,18378427383,1548,1548,1548,1548,0
20230809,165700,18378427383,1548,1548,1548,1548,0
20230809,165600,18378427383,1548,1548,1548,1548,0
20230809,165500,18378427383,1548,1548,1548,1548,84975
20230809,165400,18378427383,1548,1548,1548,1548,0
20230809,165300,18378427383,1548,1548,1548,1548,0
20230809,165200,18378427383,1548,1548,1548,1548,0
20230809,165100,18378427383,1548,1548,1548,1548,0
20230809,165000,18378427383,1548,1548,1548,1548,0
20230809,164900,18378427383,1548,1548,1548,1548,0
20230809,164800,18378427383,1548,1548,1548,1548,0
20230809,164700,18378427383,1548,1548,1548,1548,0
20230809,164600,18378427383,1548,1548,1548,1548,0
20230809,164500,18378427383,1548,1548,1548,1548,0
20230809,164400,18378427383,1548,1548,1548,1548,0
20230809,164300,18378427383,1548,1548,1548,1548,0
20230809,164200,18378427383,1548,1548,1548,1548,0
20230809,164100,18378427383,1548,1548,1548,1548,0
20230809,164000,18378427383,1548,1548,1548,1548,0
20230809,163900,18378427383,1548,1548,1548,1548,0
20230809,163800,18378427383,1548,1548,1548,1548,0
20230809,163700,18378427383,1548,1548,1548,1548,0
20230809,163600,18378427383,1548,1548,1548,1548,0
20230809,163500,18378427383,1548,1548,1548,1548,0
20230809,163400,18378427383,1548,1548,1548,1548,0
20230809,163300,18378427383,1548,1548,1548,1548,0
20230809,163200,18378427383,1548,1548,1548,1548,0
20230809,163100,18378427383,1548,1548,1548,1548,0
20230809,163000,18378427383,1548,1548,1548,1548,0
20230809,162900,18378427383,1548,1548,1548,1548,0
20230809,162800,18378427383,1548,1548,1548,1548,0
20230809,162700,18378427383,1548,1548,1548,1548,0
20230809,162600,18378427383,1548,1548,1548,1548,0
20230809,162500,18378427383,1548,1548,1548,1548,84975
20230809,162400,18378427383,1548,1548,1548,1548,0
20230809,162300,18378427383,1548,1548,1548,1548,0
20230809,162200,18378427383,1548,1548,1548,1548,0
20230809,162100,18378427383,1548,1548,1548,1548,0
20230809,162000,18378427383,1548,1548,1548,1548,0
20230809,161900,18378427383,1548,1548,1548,1548,0
20230809,161800,18378427383,1548,1548,1548,1548,0
20230809,161700,18378427383,1548,1548,1548,1548,0
20230809,161600,18378427383,1548,1548,1548,1548,0
20230809,161500,18378427383,1548,1548,1548,1548,0
20230809,161400,18378427383,1548,1548,1548,1548,0
20230809,161300,18378427383,1548,1548,1548,1548,0
20230809,161200,18378427383,1548,1548,1548,1548,0
20230809,161100,18378427383,1548,1548,1548,1548,0
20230809,161000,18378427383,1548,1548,1548,1548,0
20230809,160900,18378427383,1548,1548,1548,1548,0
20230809,160800,18378427383,1548,1548,1548,1548,0
20230809,160700,18378427383,1548,1548,1548,1548,0
20230809,160600,18378427383,1548,1548,1548,1548,0
20230809,160500,18378427383,1548,1548,1548,1548,0
20230809,160400,18378427383,1548,1548,1548,1548,0
20230809,160300,18378427383,1548,1548,1548,1548,0
20230809,160200,18378427383,1548,1548,1548,1548,0
20230809,160100,18378427383,1548,1548,1548,1548,0
20230809,160000,18378427383,1548,1548,1548,1548,0
20230809,155900,18378427383,1548,1548,1548,1548,0
20230809,155800,18378427383,1548,1548,1548,1548,0
20230809,155700,18378427383,1548,1548,1548,1548,0
20230809,155600,18378427383,1548,1548,1548,1548,0
20230809,155500,18378427383,1548,1548,1548,1548,84975
20230809,155400,18378427383,1548,1548,1548,1548,0
20230809,155300,18378427383,1548,1548,1548,1548,0
20230809,155200,18378427383,1548,1548,1548,1548,0
20230809,155100,18378427383,1548,1548,1548,1548,0
20230809,155000,18378427383,1548,1548,1548,1548,0
20230809,154900,18378427383,1548,1548,1548,1548,0
20230809,154800,18378427383,1548,1548,1548,1548,0
20230809,154700,18378427383,1548,1548,1548,1548,0
20230809,154600,18378427383,1548,1548,1548,1548,0
20230809,154500,18378427383,1548,1548,1548,1548,0
20230809,154400,18378427383,1548,1548,1548,1548,0
20230809,154300,18378427383,1548,1548,1548,1548,0
20230809,154200,18378427383,1548,1548,1548,1548,0
20230809,154100,18378427383,1548,1548,1548,1548,0
20230809,154000,18378427383,1548,1548,1548,1548,0
20230809,153900,18378427383,1548,1548,1548,1548,0
20230809,153800,18378427383,1548,1548,1548,1548,0
20230809,153700,18378427383,1548,1548,1548,1548,0
20230809,153600,18378427383,1548,1548,1548,1548,0
20230809,153500,18378427383,1548,1548,1548,1548,0
20230809,153400,18378427383,1548,1548,1548,1548,0
20230809,153300,18378427383,1548,1548,1548,1548,0
20230809,153200,18378427383,1548,1548,1548,1548,0
20230809,153100,18378427383,1548,1548,1548,1548,0
20230809,153000,18378427383,1548,1548,1548,1548,84975
20230809,152900,18246886083,1552,1552,1552,1552,0
20230809,152800,18246886083,1552,1552,1552,1552,0
20230809,152700,18246886083,1552,1552,1552,1552,0
20230809,152600,18246886083,1552,1552,1552,1552,0
20230809,152500,18246886083,1552,1552,1552,1552,0
20230809,152400,18246886083,1552,1552,1552,1552,0
20230809,152300,18246886083,1552,1552,1552,1552,0
20230809,152200,18246886083,1552,1552,1552,1552,0
20230809,152100,18246886083,1552,1552,1552,1552,0
20230809,152000,18246886083,1552,1552,1552,1552,0
20230809,151900,18246886083,1552,1552,1553,1547,17255
20230809,151800,18220156950,1552,1552,1553,1551,3800
20230809,151700,18214261474,1552,1552,1553,1552,5386
20230809,151600,18205899297,1553,1555,1556,1553,9166
20230809,151500,18191656529,1555,1555,1558,1555,5820
20230809,151400,18182600088,1555,1555,1558,1553,4217
20230809,151300,18176043477,1562,1560,1562,1552,12529
20230809,151200,18156515230,1558,1554,1558,1551,7362
20230809,151100,18145073137,1554,1553,1554,1552,2697
20230809,151000,18140885187,1553,1554,1555,1551,7676
20230809,150900,18128972272,1554,1558,1558,1554,5945
20230809,150800,18119724066,1558,1568,1568,1557,12791
20230809,150700,18099738588,1567,1568,1569,1567,5808
20230809,150600,18090632056,1567,1567,1568,1564,10628
20230809,150500,18073974390,1563,1566,1569,1563,6252
20230809,150400,18064176147,1561,1567,1567,1561,1058
20230809,150300,18062519983,1566,1559,1566,1558,12253
20230809,150200,18043362209,1559,1560,1562,1559,989
20230809,150100,18041819489,1560,1563,1563,1560,4387
20230809,150000,18034969765,1563,1562,1565,1562,6866
20230809,145900,18024233414,1562,1561,1564,1561,4011
20230809,145800,18017965902,1562,1564,1564,1562,3803
20230809,145700,18012024309,1565,1564,1565,1563,6546
20230809,145600,18001790278,1563,1563,1564,1562,1563
20230809,145500,17999346448,1563,1562,1563,1561,5445
20230809,145400,17990839145,1561,1562,1562,1561,1726
20230809,145300,17988144034,1562,1558,1562,1558,2772
20230809,145200,17983817151,1562,1558,1562,1558,447
20230809,145100,17983120717,1558,1561,1563,1558,8602
20230809,145000,17969692753,1562,1561,1562,1560,3539
20230809,144900,17964166829,1563,1565,1566,1561,4625
20230809,144800,17956935457,1565,1564,1566,1564,5361
20230809,144700,17948548847,1564,1560,1564,1560,1946
20230809,144600,17945506339,1560,1560,1563,1559,2906
20230809,144500,17940973073,1560,1559,1560,1557,1159
20230809,144400,17939166548,1555,1558,1559,1555,3532
20230809,144300,17933668187,1557,1560,1560,1556,1125
20230809,144200,17931916418,1556,1556,1560,1556,691
20230809,144100,17930840818,1557,1560,1560,1555,4846
20230809,144000,17923292842,1561,1562,1563,1561,5480
20230809,143900,17914733150,1562,1564,1565,1562,1771
20230809,143800,17911963321,1562,1565,1566,1562,4588
20230809,143700,17904778704,1565,1559,1565,1559,4658
20230809,143600,17897505302,1559,1559,1559,1557,7221
20230809,143500,17886254985,1559,1559,1559,1559,713
20230809,143400,17885143418,1559,1560,1567,1556,8986
20230809,143300,17871125192,1560,1560,1567,1556,7262
20230809,143200,17859783596,1555,1560,1560,1555,385
20230809,143100,17859183321,1560,1555,1560,1555,1132
20230809,143000,17857422884,1556,1558,1558,1556,2153
20230809,142900,17854070890,1557,1556,1559,1556,525
20230809,142800,17853252507,1556,1556,1557,1556,1142
20230809,142700,17851475048,1556,1560,1560,1551,16780
20230809,142600,17825423125,1560,1566,1567,1560,3128
20230809,142500,17820534420,1567,1571,1572,1565,35303
20230809,142400,17765264955,1569,1564,1576,1561,25478
20230809,142300,17725338454,1564,1568,1569,1564,3844
20230809,142200,17719321568,1567,1567,1568,1565,7807
20230809,142100,17707086237,1567,1565,1567,1564,5978
20230809,142000,17697720583,1564,1558,1564,1558,11439
20230809,141900,17679856115,1558,1557,1558,1557,1680
20230809,141800,17677239355,1557,1555,1557,1554,5700
20230809,141700,17668373946,1555,1557,1557,1555,2208
20230809,141600,17664936470,1557,1557,1557,1557,250
20230809,141500,17664547220,1557,1559,1559,1557,1055
20230809,141400,17662903531,1557,1556,1557,1555,849
20230809,141300,17661582626,1555,1554,1555,1554,354
20230809,141200,17661032473,1554,1560,1560,1554,1602
20230809,141100,17658536140,1560,1559,1560,1556,3441
20230809,141000,17653169870,1560,1553,1560,1553,2220
20230809,140900,17649711936,1553,1560,1560,1553,882
20230809,140800,17648341287,1560,1554,1560,1553,304
20230809,140700,17647869167,1553,1554,1555,1553,4485
20230809,140600,17640903405,1552,1560,1562,1552,7685
20230809,140500,17628923763,1560,1556,1560,1552,6597
20230809,140400,17618656842,1559,1560,1560,1556,12344
20230809,140300,17599414523,1560,1559,1560,1559,1904
20230809,140200,17596444906,1560,1560,1561,1559,4086
20230809,140100,17590074530,1560,1561,1565,1559,12737
20230809,140000,17570175077,1562,1560,1562,1558,1953
20230809,135900,17567126963,1561,1560,1561,1556,1496
20230809,135800,17564794219,1556,1560,1561,1556,3845
20230809,135700,17558803055,1562,1552,1562,1551,7200
20230809,135600,17547615324,1551,1555,1556,1551,2793
20230809,135500,17543276083,1555,1556,1556,1552,3750
20230809,135400,17537449359,1556,1561,1561,1556,864
20230809,135300,17536103220,1562,1556,1562,1552,3119
20230809,135200,17531258683,1556,1556,1556,1556,1214
20230809,135100,17529369699,1556,1559,1559,1555,1892
20230809,135000,17526425457,1559,1560,1563,1559,3115
20230809,134900,17521564901,1560,1566,1566,1560,2649
20230809,134800,17517430718,1566,1559,1566,1559,6560
20230809,134700,17507183412,1559,1559,1560,1559,1200
20230809,134600,17505312510,1559,1560,1560,1559,63
20230809,134500,17505214274,1555,1559,1560,1555,2291
20230809,134400,17501650446,1556,1556,1560,1555,5724
20230809,134300,17492735318,1556,1561,1561,1556,4685
20230809,134200,17485430229,1560,1559,1563,1557,3849
20230809,134100,17479424547,1559,1558,1559,1557,2633
20230809,134000,17475319874,1559,1561,1561,1556,701
20230809,133900,17474228987,1556,1555,1562,1555,7292
20230809,133800,17462871632,1555,1559,1560,1555,6086
20230809,133700,17453399979,1554,1552,1563,1550,11705
20230809,133600,17435187723,1552,1551,1552,1549,1117
20230809,133500,17433456666,1551,1550,1551,1550,2326
20230809,133400,17429849982,1550,1545,1550,1544,6958
20230809,133300,17419090382,1545,1543,1546,1542,3322
20230809,133200,17413958752,1543,1547,1547,1543,1600
20230809,133100,17411487288,1547,1543,1547,1542,230
20230809,133000,17411132422,1543,1543,1547,1543,75
20230809,132900,17411016661,1544,1541,1544,1537,17599
20230809,132800,17383916153,1541,1549,1550,1541,14654
20230809,132700,17361298583,1545,1548,1548,1545,1860
20230809,132600,17358424874,1549,1547,1550,1545,2995
20230809,132500,17353795799,1546,1546,1550,1546,5137
20230809,132400,17345852797,1546,1552,1552,1546,10553
20230809,132300,17329512143,1551,1548,1551,1548,7602
20230809,132200,17317725185,1549,1550,1550,1549,337
20230809,132100,17317203067,1550,1541,1550,1541,5162
20230809,132000,17309214953,1541,1544,1547,1540,27302
20230809,131900,17267129427,1544,1545,1549,1544,4768
20230809,131800,17259762927,1544,1544,1546,1544,4430
20230809,131700,17252918569,1543,1549,1549,1542,6988
20230809,131600,17242125003,1545,1548,1553,1544,10643
20230809,131500,17225676535,1548,1549,1549,1547,4377
20230809,131400,17218899097,1549,1549,1553,1546,5621
20230809,131300,17210198587,1549,1554,1554,1547,31723
20230809,131200,17161027804,1554,1554,1555,1554,1537
20230809,131100,17158638150,1553,1552,1553,1552,11918
20230809,131000,17140140440,1552,1555,1555,1550,6823
20230809,130900,17129558172,1555,1555,1556,1551,8850
20230809,130800,17115818580,1553,1552,1559,1551,7732
20230809,130700,17103806334,1552,1554,1555,1550,24275
20230809,130600,17066129582,1554,1555,1563,1554,19434
20230809,130500,17035912130,1556,1565,1565,1556,3383
20230809,130400,17030647427,1565,1559,1565,1556,9261
20230809,130300,17016214612,1559,1566,1566,1559,1613
20230809,130200,17013697966,1565,1566,1566,1565,15
20230809,130100,17013674488,1566,1559,1566,1557,16628
20230809,130000,16987764252,1559,1560,1562,1558,7299
20230809,125900,16976384879,1560,1561,1562,1558,11205
20230809,125800,16958896489,1561,1559,1563,1558,5069
20230809,125700,16950989367,1558,1566,1566,1558,6950
20230809,125600,16940155695,1566,1567,1567,1558,10341
20230809,125500,16924019550,1567,1563,1567,1559,23464
20230809,125400,16887415219,1563,1562,1568,1561,1906
20230809,125300,16884433044,1568,1564,1569,1561,13438
20230809,125200,16863432291,1564,1570,1571,1564,5598
20230809,125100,16854667745,1570,1571,1571,1568,3684
20230809,125000,16848883644,1568,1567,1571,1565,10845
20230809,124900,16831891471,1567,1570,1572,1566,2210
20230809,124800,16828425585,1572,1564,1572,1562,10403
20230809,124700,16812148875,1564,1573,1573,1564,7962
20230809,124600,16799671898,1573,1570,1574,1566,6327
20230809,124500,16789734503,1570,1564,1572,1564,1144
20230809,124400,16787939671,1563,1572,1573,1562,16931
20230809,124300,16761437025,1572,1576,1578,1572,6541
20230809,124200,16751129596,1576,1575,1576,1572,8714
20230809,124100,16737418498,1572,1579,1579,1571,3985
20230809,124000,16731141381,1579,1572,1579,1565,16078
20230809,123900,16705880773,1570,1576,1576,1565,10047
20230809,123800,16690127286,1577,1574,1579,1574,17584
20230809,123700,16662414466,1574,1561,1575,1561,16095
20230809,123600,16637196972,1561,1571,1571,1561,15551
20230809,123500,16612866294,1571,1571,1573,1567,2213
20230809,123400,16609391957,1567,1567,1573,1563,9303
20230809,123300,16594808102,1567,1564,1568,1563,17587
20230809,123200,16567293490,1564,1563,1575,1563,7779
20230809,123100,16555109612,1563,1572,1572,1561,45086
20230809,123000,16484536125,1572,1577,1579,1570,28478
20230809,122900,16439777875,1578,1573,1583,1573,8792
20230809,122800,16425924061,1573,1583,1583,1572,24743
20230809,122700,16386974255,1583,1580,1585,1579,6554
20230809,122600,16376606465,1580,1578,1580,1577,7619
20230809,122500,16364581674,1578,1581,1581,1577,14412
20230809,122400,16341832808,1581,1576,1583,1575,35200
20230809,122300,16286253086,1575,1572,1575,1571,8339
20230809,122200,16273131421,1574,1567,1576,1567,5482
20230809,122100,16264513964,1569,1567,1574,1565,18554
20230809,122000,16235420308,1567,1573,1576,1567,17837
20230809,121900,16207366222,1574,1567,1574,1567,14978
20230809,121800,16183845178,1565,1565,1569,1565,10797
20230809,121700,16166936333,1566,1562,1568,1561,20655
20230809,121600,16134668573,1563,1571,1571,1562,39048
20230809,121500,16073508921,1569,1571,1576,1569,27191
20230809,121400,16030792293,1571,1566,1577,1565,49873
20230809,121300,15952425212,1565,1562,1575,1561,72150
20230809,121200,15839205334,1562,1560,1566,1554,24642
20230809,121100,15800775505,1560,1551,1561,1549,31634
20230809,121000,15751609135,1552,1560,1561,1552,36102
20230809,120900,15695413004,1561,1550,1564,1547,58860
20230809,120800,15603787954,1550,1544,1551,1540,67124
20230809,120700,15500242880,1548,1545,1551,1541,35018
20230809,120600,15446179057,1544,1547,1554,1541,75321
20230809,120500,15329687726,1547,1559,1561,1540,149194
20230809,120400,15098520956,1559,1565,1565,1552,83156
20230809,120300,14969022008,1566,1596,1597,1550,375617
20230809,120200,14381455190,1602,1593,1614,1588,217800
20230809,120100,14032388799,1593,1572,1660,1572,425274
20230809,120000,13348515887,1571,1592,1594,1567,196130
20230809,115900,13038118166,1592,1612,1612,1582,179015
20230809,115800,12752237212,1609,1628,1630,1605,205913
20230809,115700,12418718121,1630,1660,1662,1620,218549
20230809,115600,12060154488,1660,1657,1671,1644,428900
20230809,115500,11348948455,1658,1613,1658,1612,398950
20230809,115400,10695364951,1612,1609,1619,1608,65332
20230809,115300,10589838233,1609,1603,1615,1603,71998
20230809,115200,10473957762,1604,1589,1604,1585,71540
20230809,115100,10360090459,1591,1588,1600,1582,82283
20230809,115000,10229185152,1590,1600,1609,1581,191595
20230809,114900,9924277451,1600,1623,1626,1600,119984
20230809,114800,9731113314,1625,1616,1629,1606,108653
20230809,114700,9555336848,1615,1604,1618,1603,65016
20230809,114600,9450587064,1605,1612,1615,1601,150311
20230809,114500,9208869287,1616,1619,1626,1600,267716
20230809,114400,8776959610,1616,1646,1646,1608,400800
20230809,114300,8126145419,1645,1644,1656,1640,176399
20230809,114200,7835928270,1644,1673,1675,1641,444559
20230809,114100,7099607514,1673,1665,1673,1645,388592
20230809,114000,6455460331,1665,1655,1671,1642,700680
20230809,113900,5292002776,1658,1606,1658,1605,671436
20230809,113800,4191801317,1605,1592,1630,1581,187487
20230809,113700,3890684182,1591,1588,1602,1580,150697
20230809,113600,3651066710,1588,1613,1625,1585,317856
20230809,113500,3140700351,1613,1610,1636,1605,373569
20230809,113400,2536744918,1596,1596,1596,1596,0
20230809,113300,2536744918,1596,1581,1596,1581,102387
20230809,113200,2373984476,1580,1576,1581,1573,10379
20230809,113100,2357609912,1576,1580,1580,1576,6970
20230809,113000,2346618792,1580,1575,1583,1572,28547
20230809,112900,2301546273,1576,1574,1576,1571,28328
20230809,112800,2256988645,1574,1564,1576,1559,31948
20230809,112700,2206885810,1564,1565,1565,1563,838
20230809,112600,2205574554,1565,1559,1565,1559,6000
20230809,112500,2196192355,1558,1559,1559,1558,2070
20230809,112400,2192966501,1558,1565,1565,1558,12662
20230809,112300,2173211753,1565,1555,1568,1555,33108
20230809,112200,2121465136,1555,1546,1555,1546,3425
20230809,112100,2116156801,1546,1534,1546,1534,11983
20230809,112000,2097680604,1540,1540,1540,1540,0
20230809,111900,2097680604,1540,1541,1541,1540,2
20230809,111800,2097677523,1541,1537,1541,1534,4133
20230809,111700,2091323905,1537,1537,1541,1537,5993
20230809,111600,2082112660,1544,1539,1544,1539,3966
20230809,111500,2076007398,1539,1534,1539,1534,1141
20230809,111400,2074252079,1539,1540,1540,1534,2130
20230809,111300,2070973635,1540,1540,1544,1540,1910
20230809,111200,2068027973,1540,1542,1542,1540,2362
20230809,111100,2064386587,1542,1541,1545,1541,224
20230809,111000,2064040810,1541,1538,1541,1538,2778
20230809,110900,2059765606,1538,1529,1538,1529,2292
20230809,110800,2056242729,1537,1525,1537,1525,10886
20230809,110700,2039615194,1530,1532,1532,1524,21474
20230809,110600,2006823569,1532,1536,1539,1532,4629
20230809,110500,1999722560,1536,1535,1536,1533,2883
20230809,110400,1995294876,1534,1539,1539,1534,7522
20230809,110300,1983747698,1547,1550,1550,1537,17126
20230809,110200,1957304442,1553,1555,1558,1550,12157
20230809,110100,1938439142,1555,1558,1560,1555,1722
20230809,110000,1935754069,1558,1556,1560,1556,6420
20230809,105900,1925746692,1551,1556,1556,1550,2318
20230809,105800,1922141676,1555,1550,1555,1549,4692
20230809,105700,1914849840,1550,1550,1551,1549,3420
20230809,105600,1909551220,1549,1555,1555,1549,3341
20230809,105500,1904365261,1550,1549,1555,1549,2847
20230809,105400,1899953630,1549,1550,1556,1549,5498
20230809,105300,1891420187,1556,1549,1556,1549,6754
20230809,105200,1880949384,1549,1551,1557,1549,35094
20230809,105100,1826529432,1551,1559,1561,1551,12828
20230809,105000,1806542047,1558,1573,1573,1554,27438
20230809,104900,1763638993,1568,1571,1573,1566,30534
20230809,104800,1715694294,1567,1572,1578,1565,43057
20230809,104700,1648031507,1572,1563,1576,1563,31202
20230809,104600,1599053264,1569,1556,1573,1550,70644
20230809,104500,1488969192,1556,1583,1583,1551,66872
20230809,104400,1384798598,1584,1548,1584,1541,107282
20230809,104300,1217093728,1547,1544,1547,1535,27673
20230809,104200,1174416757,1547,1540,1552,1538,36404
20230809,104100,1118096239,1539,1534,1539,1531,8213
20230809,104000,1105487986,1535,1529,1537,1529,13003
20230809,103900,1085582219,1529,1522,1529,1522,23424
20230809,103800,1049824782,1522,1521,1522,1521,811
20230809,103700,1048591250,1521,1517,1521,1517,4067
20230809,103600,1042410516,1519,1520,1521,1516,7150
20230809,103500,1031547967,1516,1515,1518,1514,2002
20230809,103400,1028512470,1516,1518,1518,1516,3615
20230809,103300,1023028815,1518,1518,1518,1518,332
20230809,103200,1022524839,1519,1522,1522,1519,293
20230809,103100,1022079622,1523,1521,1524,1521,572
20230809,103000,1021209465,1523,1517,1523,1517,3486
20230809,102900,1015909216,1517,1517,1517,1517,5
20230809,102800,1015901631,1517,1514,1517,1513,4273
20230809,102700,1009425190,1508,1509,1511,1508,2029
20230809,102600,1006364183,1508,1511,1511,1508,2810
20230809,102500,1002122082,1520,1520,1523,1513,11372
20230809,102400,984890443,1521,1520,1522,1520,105
20230809,102300,984730741,1520,1520,1520,1519,171
20230809,102200,984470822,1520,1518,1521,1518,6371
20230809,102100,974793383,1519,1520,1520,1518,2612
20230809,102000,970825397,1520,1527,1527,1520,4373
20230809,101900,964164333,1528,1528,1528,1523,10759
20230809,101800,947774689,1528,1525,1530,1525,36653
20230809,101700,891807141,1525,1521,1525,1521,18052
20230809,101600,864288342,1521,1524,1524,1521,1495
20230809,101500,862011419,1524,1521,1526,1520,17286
20230809,101400,835658077,1515,1518,1521,1515,6569
20230809,101300,825688618,1518,1518,1518,1518,4460
20230809,101200,818918338,1521,1518,1521,1518,2906
20230809,101100,814506910,1521,1520,1521,1514,3729
20230809,101000,808844300,1520,1520,1520,1515,6231
20230809,100900,799390480,1520,1519,1526,1518,39149
20230809,100800,739771895,1519,1513,1519,1513,17086
20230809,100700,713865030,1513,1509,1513,1509,590
20230809,100600,712974716,1508,1508,1508,1504,4456
20230809,100500,706266180,1497,1506,1508,1497,14301
20230809,100400,684774200,1508,1510,1510,1508,1112
20230809,100300,683096286,1510,1510,1513,1510,4384
20230809,100200,676472044,1510,1510,1510,1510,105
20230809,100100,676313494,1510,1507,1510,1506,1968
20230809,100000,673348425,1507,1506,1507,1506,401
20230809,095900,672744119,1508,1509,1510,1506,1766
20230809,095800,670080417,1510,1514,1514,1510,481
20230809,095700,669353365,1517,1517,1517,1514,171
20230809,095600,669094173,1514,1517,1517,1514,1004
20230809,095500,667571346,1516,1522,1522,1516,3024
20230809,095400,662980726,1520,1516,1522,1512,13464
20230809,095300,642573955,1511,1509,1518,1509,10736
20230809,095200,626318655,1508,1504,1508,1497,9077
20230809,095100,612667716,1498,1510,1510,1498,15657
20230809,095000,589122680,1510,1510,1515,1510,1316
20230809,094900,587132078,1514,1515,1516,1511,5205
20230809,094800,579258649,1516,1525,1525,1512,37960
20230809,094700,521612864,1524,1517,1526,1512,29442
20230809,094600,476826149,1519,1504,1519,1504,28248
20230809,094500,434059743,1513,1507,1516,1503,8853
20230809,094400,420684514,1507,1503,1508,1503,5509
20230809,094300,412388393,1503,1504,1505,1501,2321
20230809,094200,408898108,1504,1505,1505,1500,5956
20230809,094100,399953088,1505,1500,1506,1499,14969
20230809,094000,377478979,1500,1501,1502,1498,13963
20230809,093900,356554117,1501,1501,1502,1501,102
20230809,093800,356401014,1502,1497,1502,1497,2953
20230809,093700,351971935,1500,1498,1500,1496,10558
20230809,093600,336173354,1498,1496,1498,1495,4445
20230809,093500,329522667,1495,1497,1497,1495,923
20230809,093400,328142279,1497,1503,1503,1494,10917
20230809,093300,311801638,1503,1491,1508,1491,23476
20230809,093200,276610956,1490,1489,1490,1489,1593
20230809,093100,274237889,1490,1481,1490,1481,3320
20230809,093000,269306279,1486,1480,1486,1477,9123
20230809,092900,255776834,1478,1484,1484,1478,7424
20230809,092800,244790313,1484,1484,1484,1484,0
20230809,092700,244790313,1484,1483,1484,1481,725
20230809,092600,243716046,1484,1488,1488,1484,1243
20230809,092500,241871034,1489,1489,1490,1482,11244
20230809,092400,225165112,1490,1492,1492,1490,1396
20230809,092300,223083944,1493,1490,1493,1490,4645
20230809,092200,216159928,1490,1498,1498,1489,5055
20230809,092100,208616797,1497,1497,1500,1496,20948
20230809,092000,177219540,1490,1480,1490,1480,9518
20230809,091900,163083834,1480,1480,1480,1480,230
20230809,091800,162743434,1479,1474,1479,1473,725
20230809,091700,161671285,1481,1477,1481,1477,300
20230809,091600,161226989,1476,1474,1483,1474,4055
20230809,091500,155228607,1472,1471,1472,1464,9995
20230809,091400,140541127,1471,1476,1476,1471,821
20230809,091300,139332565,1470,1479,1480,1470,946
20230809,091200,137937941,1482,1479,1482,1475,3320
20230809,091100,133025909,1480,1480,1483,1464,3137
20230809,091000,128409295,1479,1468,1485,1468,11912
20230809,090900,110858713,1468,1468,1468,1463,5325
20230809,090800,103058663,1466,1464,1470,1464,13394
20230809,090700,83425425,1464,1463,1464,1463,2373
20230809,090600,79953087,1460,1460,1460,1451,1323
20230809,090500,78023589,1459,1449,1467,1440,4946
20230809,090400,70840307,1438,1437,1444,1434,7833
20230809,090300,59565850,1450,1437,1453,1423,17724
20230809,090200,34188747,1436,1435,1439,1435,9493
20230809,090100,20540549,1435,1441,1442,1435,5299
20230809,090000,12917770,1440,1451,1451,1440,8922