stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191400,2435461109,406,406,406,406,40902
20230804,191300,2435461109,406,406,406,406,0
20230804,191200,2435461109,406,406,406,406,0
20230804,191100,2435461109,406,406,406,406,0
20230804,191000,2435461109,406,406,406,406,0
20230804,190900,2435461109,406,406,406,406,0
20230804,190800,2435461109,406,406,406,406,0
20230804,190700,2435461109,406,406,406,406,0
20230804,190600,2435461109,406,406,406,406,0
20230804,190500,2435461109,406,406,406,406,0
20230804,190400,2435461109,406,406,406,406,0
20230804,190300,2435461109,406,406,406,406,0
20230804,190200,2435461109,406,406,406,406,0
20230804,190100,2435461109,406,406,406,406,0
20230804,190000,2435461109,406,406,406,406,0
20230804,185900,2435461109,406,406,406,406,0
20230804,185800,2435461109,406,406,406,406,0
20230804,185700,2435461109,406,406,406,406,0
20230804,185600,2435461109,406,406,406,406,0
20230804,185500,2435461109,406,406,406,406,0
20230804,185400,2435461109,406,406,406,406,0
20230804,185300,2435461109,406,406,406,406,0
20230804,185200,2435461109,406,406,406,406,0
20230804,185100,2435461109,406,406,406,406,0
20230804,185000,2435461109,406,406,406,406,0
20230804,184900,2435461109,406,406,406,406,0
20230804,184800,2435461109,406,406,406,406,0
20230804,184700,2435461109,406,406,406,406,0
20230804,184600,2435461109,406,406,406,406,0
20230804,184500,2435461109,406,406,406,406,0
20230804,184400,2435461109,406,406,406,406,40902
20230804,184300,2435461109,406,406,406,406,0
20230804,184200,2435461109,406,406,406,406,0
20230804,184100,2435461109,406,406,406,406,0
20230804,184000,2435461109,406,406,406,406,0
20230804,183900,2435461109,406,406,406,406,0
20230804,183800,2435461109,406,406,406,406,0
20230804,183700,2435461109,406,406,406,406,0
20230804,183600,2435461109,406,406,406,406,0
20230804,183500,2435461109,406,406,406,406,0
20230804,183400,2435461109,406,406,406,406,0
20230804,183300,2435461109,406,406,406,406,0
20230804,183200,2435461109,406,406,406,406,0
20230804,183100,2435461109,406,406,406,406,0
20230804,183000,2435461109,406,406,406,406,0
20230804,182900,2435461109,406,406,406,406,0
20230804,182800,2435461109,406,406,406,406,0
20230804,182700,2435461109,406,406,406,406,0
20230804,182600,2435461109,406,406,406,406,0
20230804,182500,2435461109,406,406,406,406,0
20230804,182400,2435461109,406,406,406,406,0
20230804,182300,2435461109,406,406,406,406,0
20230804,182200,2435461109,406,406,406,406,0
20230804,182100,2435461109,406,406,406,406,0
20230804,182000,2435461109,406,406,406,406,0
20230804,181900,2435461109,406,406,406,406,0
20230804,181800,2435461109,406,406,406,406,0
20230804,181700,2435461109,406,406,406,406,0
20230804,181600,2435461109,406,406,406,406,0
20230804,181500,2435461109,406,406,406,406,0
20230804,181400,2435461109,406,406,406,406,40902
20230804,181300,2435461109,406,406,406,406,0
20230804,181200,2435461109,406,406,406,406,0
20230804,181100,2435461109,406,406,406,406,0
20230804,181000,2435461109,406,406,406,406,0
20230804,180900,2435461109,406,406,406,406,0
20230804,180800,2435461109,406,406,406,406,0
20230804,180700,2435461109,406,406,406,406,0
20230804,180600,2435461109,406,406,406,406,0
20230804,180500,2435461109,406,406,406,406,0
20230804,180400,2435461109,406,406,406,406,0
20230804,180300,2435461109,406,406,406,406,0
20230804,180200,2435461109,406,406,406,406,0
20230804,180100,2435461109,406,406,406,406,0
20230804,180000,2435461109,406,406,406,406,0
20230804,175900,2435461109,406,406,406,406,0
20230804,175800,2435461109,406,406,406,406,0
20230804,175700,2435461109,406,406,406,406,0
20230804,175600,2435461109,406,406,406,406,0
20230804,175500,2435461109,406,406,406,406,0
20230804,175400,2435461109,406,406,406,406,0
20230804,175300,2435461109,406,406,406,406,0
20230804,175200,2435461109,406,406,406,406,0
20230804,175100,2435461109,406,406,406,406,0
20230804,175000,2435461109,406,406,406,406,0
20230804,174900,2435461109,406,406,406,406,0
20230804,174800,2435461109,406,406,406,406,0
20230804,174700,2435461109,406,406,406,406,0
20230804,174600,2435461109,406,406,406,406,0
20230804,174500,2435461109,406,406,406,406,0
20230804,174400,2435461109,406,406,406,406,40902
20230804,174300,2435461109,406,406,406,406,0
20230804,174200,2435461109,406,406,406,406,0
20230804,174100,2435461109,406,406,406,406,0
20230804,174000,2435461109,406,406,406,406,0
20230804,173900,2435461109,406,406,406,406,0
20230804,173800,2435461109,406,406,406,406,0
20230804,173700,2435461109,406,406,406,406,0
20230804,173600,2435461109,406,406,406,406,0
20230804,173500,2435461109,406,406,406,406,0
20230804,173400,2435461109,406,406,406,406,0
20230804,173300,2435461109,406,406,406,406,0
20230804,173200,2435461109,406,406,406,406,0
20230804,173100,2435461109,406,406,406,406,0
20230804,173000,2435461109,406,406,406,406,0
20230804,172900,2435461109,406,406,406,406,0
20230804,172800,2435461109,406,406,406,406,0
20230804,172700,2435461109,406,406,406,406,0
20230804,172600,2435461109,406,406,406,406,0
20230804,172500,2435461109,406,406,406,406,0
20230804,172400,2435461109,406,406,406,406,0
20230804,172300,2435461109,406,406,406,406,0
20230804,172200,2435461109,406,406,406,406,0
20230804,172100,2435461109,406,406,406,406,0
20230804,172000,2435461109,406,406,406,406,0
20230804,171900,2435461109,406,406,406,406,0
20230804,171800,2435461109,406,406,406,406,0
20230804,171700,2435461109,406,406,406,406,0
20230804,171600,2435461109,406,406,406,406,0
20230804,171500,2435461109,406,406,406,406,0
20230804,171400,2435461109,406,406,406,406,40902
20230804,171300,2435461109,406,406,406,406,0
20230804,171200,2435461109,406,406,406,406,0
20230804,171100,2435461109,406,406,406,406,0
20230804,171000,2435461109,406,406,406,406,0
20230804,170900,2435461109,406,406,406,406,0
20230804,170800,2435461109,406,406,406,406,0
20230804,170700,2435461109,406,406,406,406,0
20230804,170600,2435461109,406,406,406,406,0
20230804,170500,2435461109,406,406,406,406,0
20230804,170400,2435461109,406,406,406,406,0
20230804,170300,2435461109,406,406,406,406,0
20230804,170200,2435461109,406,406,406,406,0
20230804,170100,2435461109,406,406,406,406,0
20230804,170000,2435461109,406,406,406,406,0
20230804,165900,2435461109,406,406,406,406,0
20230804,165800,2435461109,406,406,406,406,0
20230804,165700,2435461109,406,406,406,406,0
20230804,165600,2435461109,406,406,406,406,0
20230804,165500,2435461109,406,406,406,406,0
20230804,165400,2435461109,406,406,406,406,0
20230804,165300,2435461109,406,406,406,406,0
20230804,165200,2435461109,406,406,406,406,0
20230804,165100,2435461109,406,406,406,406,0
20230804,165000,2435461109,406,406,406,406,0
20230804,164900,2435461109,406,406,406,406,0
20230804,164800,2435461109,406,406,406,406,0
20230804,164700,2435461109,406,406,406,406,0
20230804,164600,2435461109,406,406,406,406,0
20230804,164500,2435461109,406,406,406,406,0
20230804,164400,2435461109,406,406,406,406,40902
20230804,164300,2435461109,406,406,406,406,0
20230804,164200,2435461109,406,406,406,406,0
20230804,164100,2435461109,406,406,406,406,0
20230804,164000,2435461109,406,406,406,406,0
20230804,163900,2435461109,406,406,406,406,0
20230804,163800,2435461109,406,406,406,406,0
20230804,163700,2435461109,406,406,406,406,0
20230804,163600,2435461109,406,406,406,406,0
20230804,163500,2435461109,406,406,406,406,0
20230804,163400,2435461109,406,406,406,406,0
20230804,163300,2435461109,406,406,406,406,0
20230804,163200,2435461109,406,406,406,406,0
20230804,163100,2435461109,406,406,406,406,0
20230804,163000,2435461109,406,406,406,406,0
20230804,162900,2435461109,406,406,406,406,0
20230804,162800,2435461109,406,406,406,406,0
20230804,162700,2435461109,406,406,406,406,0
20230804,162600,2435461109,406,406,406,406,0
20230804,162500,2435461109,406,406,406,406,0
20230804,162400,2435461109,406,406,406,406,0
20230804,162300,2435461109,406,406,406,406,0
20230804,162200,2435461109,406,406,406,406,0
20230804,162100,2435461109,406,406,406,406,0
20230804,162000,2435461109,406,406,406,406,0
20230804,161900,2435461109,406,406,406,406,0
20230804,161800,2435461109,406,406,406,406,0
20230804,161700,2435461109,406,406,406,406,0
20230804,161600,2435461109,406,406,406,406,0
20230804,161500,2435461109,406,406,406,406,0
20230804,161400,2435461109,406,406,406,406,40902
20230804,161300,2435461109,406,406,406,406,0
20230804,161200,2435461109,406,406,406,406,0
20230804,161100,2435461109,406,406,406,406,0
20230804,161000,2435461109,406,406,406,406,0
20230804,160900,2435461109,406,406,406,406,0
20230804,160800,2435461109,406,406,406,406,0
20230804,160700,2435461109,406,406,406,406,0
20230804,160600,2435461109,406,406,406,406,0
20230804,160500,2435461109,406,406,406,406,0
20230804,160400,2435461109,406,406,406,406,0
20230804,160300,2435461109,406,406,406,406,0
20230804,160200,2435461109,406,406,406,406,0
20230804,160100,2435461109,406,406,406,406,0
20230804,160000,2435461109,406,406,406,406,0
20230804,155900,2435461109,406,406,406,406,0
20230804,155800,2435461109,406,406,406,406,0
20230804,155700,2435461109,406,406,406,406,0
20230804,155600,2435461109,406,406,406,406,0
20230804,155500,2435461109,406,406,406,406,0
20230804,155400,2435461109,406,406,406,406,0
20230804,155300,2435461109,406,406,406,406,0
20230804,155200,2435461109,406,406,406,406,0
20230804,155100,2435461109,406,406,406,406,0
20230804,155000,2435461109,406,406,406,406,0
20230804,154900,2435461109,406,406,406,406,0
20230804,154800,2435461109,406,406,406,406,0
20230804,154700,2435461109,406,406,406,406,0
20230804,154600,2435461109,406,406,406,406,0
20230804,154500,2435461109,406,406,406,406,0
20230804,154400,2435461109,406,406,406,406,40902
20230804,154300,2435461109,406,406,406,406,0
20230804,154200,2435461109,406,406,406,406,0
20230804,154100,2435461109,406,406,406,406,0
20230804,154000,2435461109,406,406,406,406,0
20230804,153900,2435461109,406,406,406,406,0
20230804,153800,2435461109,406,406,406,406,0
20230804,153700,2435461109,406,406,406,406,0
20230804,153600,2435461109,406,406,406,406,0
20230804,153500,2435461109,406,406,406,406,0
20230804,153400,2435461109,406,406,406,406,0
20230804,153300,2435461109,406,406,406,406,0
20230804,153200,2435461109,406,406,406,406,0
20230804,153100,2435461109,406,406,406,406,0
20230804,153000,2435461109,406,406,406,406,40902
20230804,152900,2418854897,407,407,407,407,0
20230804,152800,2418854897,407,407,407,407,0
20230804,152700,2418854897,407,407,407,407,0
20230804,152600,2418854897,407,407,407,407,0
20230804,152500,2418854897,407,407,407,407,0
20230804,152400,2418854897,407,407,407,407,0
20230804,152300,2418854897,407,407,407,407,0
20230804,152200,2418854897,407,407,407,407,0
20230804,152100,2418854897,407,407,407,407,0
20230804,152000,2418854897,407,407,407,407,0
20230804,151900,2418854897,407,407,407,407,6483
20230804,151800,2416216316,407,407,407,407,3330
20230804,151700,2414861006,407,407,407,407,10260
20230804,151600,2410685186,408,408,408,408,1000
20230804,151500,2410277186,407,407,407,407,21
20230804,151400,2410268639,407,407,407,407,485
20230804,151300,2410071244,407,407,407,407,4837
20230804,151200,2408102585,406,407,407,406,4993
20230804,151100,2406075244,406,407,407,406,28046
20230804,151000,2394671135,408,408,408,407,2518
20230804,150900,2393645591,408,409,409,408,6603
20230804,150800,2390951017,409,409,409,409,325
20230804,150700,2390818092,409,409,409,409,2146
20230804,150600,2389940378,409,408,409,408,2574
20230804,150500,2388890167,408,409,409,408,132
20230804,150400,2388836251,409,409,409,408,232
20230804,150300,2388741394,408,409,409,408,1045
20230804,150200,2388315029,410,410,410,410,1
20230804,150100,2388314619,410,410,410,410,1
20230804,150000,2388314209,408,408,408,408,2416
20230804,145900,2387328481,410,410,410,410,0
20230804,145800,2387328481,410,410,410,410,302
20230804,145700,2387204661,408,408,408,408,1058
20230804,145600,2386772997,409,410,410,408,2456
20230804,145500,2385768822,409,409,409,409,2492
20230804,145400,2384749594,409,409,409,409,2555
20230804,145300,2383704599,409,409,409,409,5
20230804,145200,2383702554,409,408,409,408,2497
20230804,145100,2382683281,409,409,409,408,2248
20230804,145000,2381765849,409,409,409,409,1233
20230804,144900,2381261552,409,407,409,407,9608
20230804,144800,2377341587,408,408,408,408,1
20230804,144700,2377341179,407,407,407,407,0
20230804,144600,2377341179,407,408,408,407,258
20230804,144500,2377236061,408,408,408,408,2
20230804,144400,2377235245,408,407,408,407,202
20230804,144300,2377153029,407,408,408,407,14480
20230804,144200,2371259067,408,408,408,408,8
20230804,144100,2371255803,407,407,407,407,1274
20230804,144000,2370737285,407,407,407,407,1
20230804,143900,2370736878,407,407,407,407,1348
20230804,143800,2370188242,408,408,408,408,5
20230804,143700,2370186202,408,408,408,407,20802
20230804,143600,2361703986,408,407,408,407,10
20230804,143500,2361699907,408,408,408,408,1225
20230804,143400,2361200107,409,409,409,408,15020
20230804,143300,2355061937,408,407,408,407,1801
20230804,143200,2354327130,408,408,409,408,11439
20230804,143100,2349659018,408,408,408,408,18
20230804,143000,2349651674,408,408,408,408,704
20230804,142900,2349364442,408,408,408,408,816
20230804,142800,2349031514,408,408,408,407,73
20230804,142700,2349001754,407,408,408,407,2500
20230804,142600,2347982754,409,408,409,408,4149
20230804,142500,2346289961,408,408,408,408,1
20230804,142400,2346289553,407,407,407,407,1704
20230804,142300,2345596025,407,408,408,407,2900
20230804,142200,2344415402,409,408,409,408,1793
20230804,142100,2343683857,409,409,409,409,0
20230804,142000,2343683857,409,409,409,409,1024
20230804,141900,2343265041,409,409,409,408,9515
20230804,141800,2339377421,409,408,409,408,19781
20230804,141700,2331306623,409,409,409,408,3575
20230804,141600,2329844548,408,408,408,408,0
20230804,141500,2329844548,408,408,408,408,1
20230804,141400,2329844140,409,409,409,408,11403
20230804,141300,2325186166,409,409,409,409,107
20230804,141200,2325142403,409,410,410,409,3279
20230804,141100,2323801242,410,410,410,410,2
20230804,141000,2323800422,410,410,410,410,1
20230804,140900,2323800012,409,410,410,409,98
20230804,140800,2323759929,409,409,409,409,0
20230804,140700,2323759929,409,410,410,409,2
20230804,140600,2323759110,409,409,409,409,6271
20230804,140500,2321194271,409,410,410,409,470
20230804,140400,2321001606,408,409,410,408,4673
20230804,140300,2319093806,410,410,410,410,0
20230804,140200,2319093806,410,410,410,410,32
20230804,140100,2319080686,410,409,410,409,127
20230804,140000,2319028659,409,409,410,409,7581
20230804,135900,2315921729,409,410,410,409,15
20230804,135800,2315915589,410,408,410,408,1731
20230804,135700,2315209279,410,410,410,410,2
20230804,135600,2315208459,409,410,410,409,3277
20230804,135500,2313868156,410,409,410,409,5302
20230804,135400,2311697171,410,410,410,410,0
20230804,135300,2311697171,410,409,410,409,214
20230804,135200,2311609444,409,409,409,408,5
20230804,135100,2311607402,409,410,410,409,201
20230804,135000,2311525192,409,408,409,408,4758
20230804,134900,2309581228,407,407,408,407,830
20230804,134800,2309243417,407,409,409,407,106
20230804,134700,2309200168,408,408,408,408,19495
20230804,134600,2301246208,409,409,409,409,4938
20230804,134500,2299226566,409,409,409,409,0
20230804,134400,2299226566,409,409,409,409,2483
20230804,134300,2298211019,408,409,409,408,20
20230804,134200,2298202854,409,409,409,409,1
20230804,134100,2298202445,407,407,407,407,10254
20230804,134000,2294029067,408,408,409,408,256
20230804,133900,2293924546,409,407,409,407,4035
20230804,133800,2292279251,409,408,409,407,4687
20230804,133700,2290366961,408,407,408,407,419
20230804,133600,2290196228,407,407,407,407,102
20230804,133500,2290154714,407,409,409,407,27674
20230804,133400,2278864575,409,409,409,409,3509
20230804,133300,2277429394,409,409,409,409,7067
20230804,133200,2274538991,409,409,409,409,7
20230804,133100,2274536128,410,410,410,409,2007
20230804,133000,2273715258,409,408,409,408,14821
20230804,132900,2267664969,408,408,408,408,2540
20230804,132800,2266628649,409,409,409,408,2873
20230804,132700,2265456392,409,407,409,407,196
20230804,132600,2265376610,407,409,409,407,104
20230804,132500,2265334280,408,408,408,408,6555
20230804,132400,2262659840,408,406,408,406,1486
20230804,132300,2262056463,407,409,409,407,14982
20230804,132200,2255956775,408,409,409,407,8203
20230804,132100,2252615748,409,409,409,409,1
20230804,132000,2252615339,409,408,409,407,1508
20230804,131900,2252001269,409,409,409,408,7
20230804,131800,2251998407,408,408,408,408,1911
20230804,131700,2251218719,410,410,410,410,4
20230804,131600,2251217079,410,408,410,408,169
20230804,131500,2251147971,409,409,409,409,100
20230804,131400,2251107071,409,410,410,409,463
20230804,131300,2250917703,409,409,409,409,2953
20230804,131200,2249709926,409,408,409,408,3583
20230804,131100,2248248061,409,409,409,409,0
20230804,131000,2248248061,409,407,409,407,1847
20230804,130900,2247496278,407,407,407,407,15898
20230804,130800,2241025792,407,409,410,407,14059
20230804,130700,2235287223,409,409,409,408,3301
20230804,130600,2233940114,409,408,410,408,1480
20230804,130500,2233336232,410,409,410,409,337
20230804,130400,2233198398,409,409,410,409,2827
20230804,130300,2232042153,409,410,410,409,1388
20230804,130200,2231474441,410,410,411,410,5390
20230804,130100,2229264539,410,410,410,410,303
20230804,130000,2229140309,410,410,410,410,30
20230804,125900,2229128009,411,411,411,411,0
20230804,125800,2229128009,411,409,411,409,9033
20230804,125700,2225427415,409,408,409,408,510
20230804,125600,2225219325,408,408,408,408,0
20230804,125500,2225219325,408,408,408,408,102
20230804,125400,2225177709,409,409,409,409,9
20230804,125300,2225174028,409,408,409,408,150
20230804,125200,2225112798,408,408,408,408,10008
20230804,125100,2221029534,406,407,407,406,19641
20230804,125000,2213035664,407,409,409,407,572
20230804,124900,2212802316,408,408,408,408,0
20230804,124800,2212802316,408,409,409,408,608
20230804,124700,2212553720,409,409,409,409,288
20230804,124600,2212435928,409,409,409,409,391
20230804,124500,2212276009,409,408,409,408,1052
20230804,124400,2211846792,408,408,408,408,3192
20230804,124300,2210544456,407,407,407,407,147
20230804,124200,2210484627,407,408,408,407,1465
20230804,124100,2209888270,407,407,407,407,4021
20230804,124000,2208251723,407,407,407,407,3366
20230804,123900,2206881761,406,408,408,406,4172
20230804,123800,2205185000,407,407,407,407,3331
20230804,123700,2203829283,407,408,408,407,81
20230804,123600,2203796315,408,408,408,408,0
20230804,123500,2203796315,408,408,408,406,5680
20230804,123400,2201484030,406,407,408,406,9112
20230804,123300,2197769443,408,408,408,407,13138
20230804,123200,2192421975,408,408,408,408,0
20230804,123100,2192421975,408,408,408,407,1007
20230804,123000,2192012119,407,407,407,407,5021
20230804,122900,2189968572,406,406,406,405,21106
20230804,122800,2181420615,407,406,407,405,10473
20230804,122700,2177178036,407,407,407,407,558
20230804,122600,2176950930,405,407,407,405,2275
20230804,122500,2176028099,407,406,408,406,620
20230804,122400,2175776375,408,407,408,406,51381
20230804,122300,2154884545,407,407,408,406,9603
20230804,122200,2150981206,407,407,407,406,3532
20230804,122100,2149543686,407,407,407,407,1150
20230804,122000,2149075636,407,407,407,406,532
20230804,121900,2148859543,407,407,408,406,6413
20230804,121800,2146250672,408,407,408,407,5997
20230804,121700,2143809890,407,407,407,406,2466
20230804,121600,2142808229,407,407,408,407,4480
20230804,121500,2140984868,407,408,408,407,19948
20230804,121400,2132866019,408,408,408,408,23172
20230804,121300,2123411843,409,409,410,408,2466
20230804,121200,2122404112,410,409,410,409,2428
20230804,121100,2121411059,409,409,409,408,3521
20230804,121000,2119974466,409,409,410,408,12824
20230804,120900,2114738166,410,410,410,410,250
20230804,120800,2114635666,409,410,410,409,16635
20230804,120700,2107823015,411,411,411,411,3105
20230804,120600,2106546860,411,410,411,410,101
20230804,120500,2106505449,410,410,410,410,17000
20230804,120400,2099535449,411,413,413,411,3152
20230804,120300,2098239969,413,412,413,411,15500
20230804,120200,2091868016,413,413,413,413,0
20230804,120100,2091868016,413,413,413,413,0
20230804,120000,2091868016,413,413,413,413,11
20230804,115900,2091863473,412,413,413,412,9519
20230804,115800,2087941644,412,412,412,412,1400
20230804,115700,2087364844,412,412,412,412,1299
20230804,115600,2086829656,412,412,412,412,4500
20230804,115500,2084975656,413,413,413,412,707
20230804,115400,2084684364,414,412,414,412,1217
20230804,115300,2084182953,413,414,414,413,9994
20230804,115200,2080055426,414,415,415,414,1918
20230804,115100,2079260369,413,413,415,413,9739
20230804,115000,2075238148,415,414,415,413,10759
20230804,114900,2070784649,414,413,414,413,806
20230804,114800,2070451769,414,413,414,413,4453
20230804,114700,2068608345,413,413,413,413,1601
20230804,114600,2067947132,413,413,413,412,908
20230804,114500,2067572148,413,413,413,413,6694
20230804,114400,2064807526,413,413,413,413,3
20230804,114300,2064806287,413,412,413,412,5667
20230804,114200,2062471482,412,411,412,411,4873
20230804,114100,2060468678,410,410,410,410,4762
20230804,114000,2058516258,411,409,411,409,2
20230804,113900,2058515438,408,410,410,408,8963
20230804,113800,2054857804,410,408,410,408,115
20230804,113700,2054810774,408,408,408,408,11259
20230804,113600,2050217102,408,408,408,408,5938
20230804,113500,2047794398,410,409,410,409,380
20230804,113400,2047638977,410,410,410,409,1013
20230804,113300,2047224648,408,409,410,408,20090
20230804,113200,2039012000,411,411,411,411,10
20230804,113100,2039007890,411,409,411,409,1356
20230804,113000,2038453184,409,409,409,409,0
20230804,112900,2038453184,409,410,410,409,4492
20230804,112800,2036613949,410,410,410,410,3643
20230804,112700,2035120319,411,411,411,410,6541
20230804,112600,2032438507,410,410,410,410,1876
20230804,112500,2031669347,411,409,411,409,1307
20230804,112400,2031134082,409,409,409,409,4621
20230804,112300,2029244093,409,411,411,409,4595
20230804,112200,2027361394,410,410,410,410,15545
20230804,112100,2020987944,411,412,412,411,9346
20230804,112000,2017146638,412,412,412,411,14166
20230804,111900,2011314363,412,413,413,412,619
20230804,111800,2011058787,413,413,413,413,10658
20230804,111700,2006657033,413,415,415,413,18007
20230804,111600,1999211133,415,415,415,414,236
20230804,111500,1999113222,413,414,415,413,22349
20230804,111400,1989873468,415,414,415,414,3253
20230804,111300,1988524487,414,413,414,413,201
20230804,111200,1988441373,413,413,413,412,8842
20230804,111100,1984792627,413,412,413,412,1148
20230804,111000,1984319412,414,412,414,412,14238
20230804,110900,1978449597,412,411,412,409,3686
20230804,110800,1976932476,412,409,412,409,18710
20230804,110700,1969241312,409,408,409,407,5647
20230804,110600,1966936544,408,408,408,408,17475
20230804,110500,1959806744,408,410,410,408,4795
20230804,110400,1957850376,408,409,409,408,9653
20230804,110300,1953906952,409,410,410,409,12362
20230804,110200,1948850669,410,410,411,410,6442
20230804,110100,1946209448,410,412,413,410,14044
20230804,110000,1940441380,411,410,412,410,2689
20230804,105900,1939338459,412,410,412,410,9701
20230804,105800,1935355148,410,408,410,408,8323
20230804,105700,1931953548,408,407,408,407,8936
20230804,105600,1928316382,407,409,409,407,20142
20230804,105500,1920114921,409,409,409,408,16300
20230804,105400,1913449221,407,407,407,407,0
20230804,105300,1913449221,407,407,407,407,1
20230804,105200,1913448814,407,409,409,407,24568
20230804,105100,1903448014,407,409,409,407,31014
20230804,105000,1890801466,409,410,410,409,9845
20230804,104900,1886774860,409,410,410,408,19616
20230804,104800,1878753625,410,410,411,410,8408
20230804,104700,1875302836,410,411,411,410,14085
20230804,104600,1869527985,411,410,411,410,13696
20230804,104500,1863912339,410,410,410,409,12142
20230804,104400,1858934151,410,412,412,409,28340
20230804,104300,1847330891,412,413,413,410,41962
20230804,104200,1830106172,414,413,414,413,6829
20230804,104100,1827285790,414,414,414,414,228
20230804,104000,1827191398,414,415,415,414,105
20230804,103900,1827147824,415,415,415,415,108
20230804,103800,1827103004,415,414,415,412,7766
20230804,103700,1823900973,414,414,414,414,3245
20230804,103600,1822557543,414,413,414,413,1770
20230804,103500,1821826013,413,412,413,412,9572
20230804,103400,1817873606,412,413,413,412,6201
20230804,103300,1815318494,412,413,413,412,1303
20230804,103200,1814780404,413,413,413,412,1083
20230804,103100,1814334124,414,413,414,411,21739
20230804,103000,1805374998,413,414,414,413,13836
20230804,102900,1799659852,414,416,416,414,11478
20230804,102800,1794901275,415,416,416,415,227
20230804,102700,1794806970,416,415,416,415,301
20230804,102600,1794682054,416,416,416,416,2128
20230804,102500,1793796806,416,415,418,414,4384
20230804,102400,1791970939,415,419,419,415,4050
20230804,102300,1790286320,418,418,418,415,10249
20230804,102200,1786018053,418,416,418,416,15617
20230804,102100,1779493839,415,412,415,412,40722
20230804,102000,1762696206,412,411,412,411,4026
20230804,101900,1761041400,411,411,413,410,14747
20230804,101800,1754973950,410,414,414,410,76094
20230804,101700,1723643924,414,413,415,413,16324
20230804,101600,1716885323,413,413,413,413,4110
20230804,101500,1715187893,413,414,414,412,84784
20230804,101400,1680115054,417,415,418,414,18935
20230804,101300,1672228341,414,417,417,414,45168
20230804,101200,1653447321,417,419,419,416,28997
20230804,101100,1641339901,419,420,420,419,14532
20230804,101000,1635249344,422,419,422,419,2490
20230804,100900,1634206001,420,420,422,419,19314
20230804,100800,1626093466,422,421,423,421,12048
20230804,100700,1621021000,421,423,424,421,11199
20230804,100600,1616296082,423,422,424,422,10215
20230804,100500,1611983419,422,422,422,421,1301
20230804,100400,1611434427,422,421,422,421,16508
20230804,100300,1604482740,422,420,422,420,3067
20230804,100200,1603191620,421,419,421,419,7356
20230804,100100,1600106188,419,420,420,419,8819
20230804,100000,1596410996,420,420,421,420,12064
20230804,095900,1591344057,421,421,421,421,0
20230804,095800,1591344057,421,420,421,419,3311
20230804,095700,1589956579,420,420,421,418,14706
20230804,095600,1583789386,420,419,420,418,24190
20230804,095500,1573659232,420,419,420,419,138
20230804,095400,1573601283,420,420,420,418,16253
20230804,095300,1566791857,420,421,421,419,7603
20230804,095200,1563598776,421,421,421,419,14931
20230804,095100,1557326379,421,424,424,421,6779
20230804,095000,1554466357,423,422,424,421,20422
20230804,094900,1545839641,423,427,427,423,27144
20230804,094800,1534315884,427,422,427,422,29579
20230804,094700,1521764245,422,419,422,419,9266
20230804,094600,1517876499,420,419,420,418,5714
20230804,094500,1515482057,420,418,420,418,15254
20230804,094400,1509075883,420,420,420,420,4557
20230804,094300,1507161943,420,418,420,418,11069
20230804,094200,1502528667,418,420,420,418,5255
20230804,094100,1500331683,419,421,421,418,8132
20230804,094000,1496924429,421,419,421,419,17043
20230804,093900,1489769051,419,418,420,418,12486
20230804,093800,1484538329,418,418,418,416,13019
20230804,093700,1479116693,417,416,419,416,14589
20230804,093600,1473040795,416,419,419,416,16177
20230804,093500,1466297755,419,421,422,417,29055
20230804,093400,1454133252,421,420,421,419,7021
20230804,093300,1451189695,419,421,421,418,31043
20230804,093200,1438140397,422,420,422,420,4585
20230804,093100,1436211751,422,418,422,418,20147
20230804,093000,1427778788,419,420,421,418,15668
20230804,092900,1421211469,421,423,424,418,48704
20230804,092800,1400727970,425,426,426,422,14424
20230804,092700,1394630866,426,425,426,423,38740
20230804,092600,1378187749,426,427,427,423,5490
20230804,092500,1375857435,423,423,427,422,32731
20230804,092400,1361969022,422,421,425,421,21513
20230804,092300,1352854446,421,415,424,413,69364
20230804,092200,1323882692,414,422,423,408,208367
20230804,092100,1237398307,424,427,427,422,54835
20230804,092000,1214132356,428,428,429,421,137820
20230804,091900,1155672721,427,440,440,426,176102
20230804,091800,1079258583,440,439,440,439,35919
20230804,091700,1063477338,440,441,442,440,36452
20230804,091600,1047419792,441,442,442,441,48193
20230804,091500,1026154993,442,447,447,441,81295
20230804,091400,990121516,446,444,446,444,13358
20230804,091300,984164200,444,448,448,443,117930
20230804,091200,931595960,448,445,450,445,53010
20230804,091100,907786776,445,444,446,443,34250
20230804,091000,892544894,443,440,447,439,117247
20230804,090900,840781517,439,441,444,439,108484
20230804,090800,792990668,440,442,445,437,216196
20230804,090700,697881275,443,448,452,442,133140
20230804,090600,638436251,446,452,454,442,211854
20230804,090500,543544062,452,452,452,452,0
20230804,090400,543544062,452,456,456,450,47896
20230804,090300,521888054,455,465,476,452,395918
20230804,090200,338193883,467,499,499,461,688305
20230804,090100,0,433,433,433,433,0
20230804,090000,0,433,433,433,433,0