stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,185600,1064862114,1686,1686,1686,1686,6016
20230803,185500,1064862114,1686,1686,1686,1686,0
20230803,185400,1064862114,1686,1686,1686,1686,0
20230803,185300,1064862114,1686,1686,1686,1686,0
20230803,185200,1064862114,1686,1686,1686,1686,0
20230803,185100,1064862114,1686,1686,1686,1686,0
20230803,185000,1064862114,1686,1686,1686,1686,0
20230803,184900,1064862114,1686,1686,1686,1686,0
20230803,184800,1064862114,1686,1686,1686,1686,0
20230803,184700,1064862114,1686,1686,1686,1686,0
20230803,184600,1064862114,1686,1686,1686,1686,0
20230803,184500,1064862114,1686,1686,1686,1686,0
20230803,184400,1064862114,1686,1686,1686,1686,0
20230803,184300,1064862114,1686,1686,1686,1686,0
20230803,184200,1064862114,1686,1686,1686,1686,0
20230803,184100,1064862114,1686,1686,1686,1686,0
20230803,184000,1064862114,1686,1686,1686,1686,0
20230803,183900,1064862114,1686,1686,1686,1686,0
20230803,183800,1064862114,1686,1686,1686,1686,0
20230803,183700,1064862114,1686,1686,1686,1686,0
20230803,183600,1064862114,1686,1686,1686,1686,0
20230803,183500,1064862114,1686,1686,1686,1686,0
20230803,183400,1064862114,1686,1686,1686,1686,0
20230803,183300,1064862114,1686,1686,1686,1686,0
20230803,183200,1064862114,1686,1686,1686,1686,0
20230803,183100,1064862114,1686,1686,1686,1686,0
20230803,183000,1064862114,1686,1686,1686,1686,0
20230803,182900,1064862114,1686,1686,1686,1686,0
20230803,182800,1064862114,1686,1686,1686,1686,0
20230803,182700,1064862114,1686,1686,1686,1686,0
20230803,182600,1064862114,1686,1686,1686,1686,6016
20230803,182500,1064862114,1686,1686,1686,1686,0
20230803,182400,1064862114,1686,1686,1686,1686,0
20230803,182300,1064862114,1686,1686,1686,1686,0
20230803,182200,1064862114,1686,1686,1686,1686,0
20230803,182100,1064862114,1686,1686,1686,1686,0
20230803,182000,1064862114,1686,1686,1686,1686,0
20230803,181900,1064862114,1686,1686,1686,1686,0
20230803,181800,1064862114,1686,1686,1686,1686,0
20230803,181700,1064862114,1686,1686,1686,1686,0
20230803,181600,1064862114,1686,1686,1686,1686,0
20230803,181500,1064862114,1686,1686,1686,1686,0
20230803,181400,1064862114,1686,1686,1686,1686,0
20230803,181300,1064862114,1686,1686,1686,1686,0
20230803,181200,1064862114,1686,1686,1686,1686,0
20230803,181100,1064862114,1686,1686,1686,1686,0
20230803,181000,1064862114,1686,1686,1686,1686,0
20230803,180900,1064862114,1686,1686,1686,1686,0
20230803,180800,1064862114,1686,1686,1686,1686,0
20230803,180700,1064862114,1686,1686,1686,1686,0
20230803,180600,1064862114,1686,1686,1686,1686,0
20230803,180500,1064862114,1686,1686,1686,1686,0
20230803,180400,1064862114,1686,1686,1686,1686,0
20230803,180300,1064862114,1686,1686,1686,1686,0
20230803,180200,1064862114,1686,1686,1686,1686,0
20230803,180100,1064862114,1686,1686,1686,1686,0
20230803,180000,1064862114,1686,1686,1686,1686,0
20230803,175900,1064862114,1686,1686,1686,1686,0
20230803,175800,1064862114,1686,1686,1686,1686,0
20230803,175700,1064862114,1686,1686,1686,1686,0
20230803,175600,1064862114,1686,1686,1686,1686,6016
20230803,175500,1064862114,1686,1686,1686,1686,0
20230803,175400,1064862114,1686,1686,1686,1686,0
20230803,175300,1064862114,1686,1686,1686,1686,0
20230803,175200,1064862114,1686,1686,1686,1686,0
20230803,175100,1064862114,1686,1686,1686,1686,0
20230803,175000,1064862114,1686,1686,1686,1686,0
20230803,174900,1064862114,1686,1686,1686,1686,0
20230803,174800,1064862114,1686,1686,1686,1686,0
20230803,174700,1064862114,1686,1686,1686,1686,0
20230803,174600,1064862114,1686,1686,1686,1686,0
20230803,174500,1064862114,1686,1686,1686,1686,0
20230803,174400,1064862114,1686,1686,1686,1686,0
20230803,174300,1064862114,1686,1686,1686,1686,0
20230803,174200,1064862114,1686,1686,1686,1686,0
20230803,174100,1064862114,1686,1686,1686,1686,0
20230803,174000,1064862114,1686,1686,1686,1686,0
20230803,173900,1064862114,1686,1686,1686,1686,0
20230803,173800,1064862114,1686,1686,1686,1686,0
20230803,173700,1064862114,1686,1686,1686,1686,0
20230803,173600,1064862114,1686,1686,1686,1686,0
20230803,173500,1064862114,1686,1686,1686,1686,0
20230803,173400,1064862114,1686,1686,1686,1686,0
20230803,173300,1064862114,1686,1686,1686,1686,0
20230803,173200,1064862114,1686,1686,1686,1686,0
20230803,173100,1064862114,1686,1686,1686,1686,0
20230803,173000,1064862114,1686,1686,1686,1686,0
20230803,172900,1064862114,1686,1686,1686,1686,0
20230803,172800,1064862114,1686,1686,1686,1686,0
20230803,172700,1064862114,1686,1686,1686,1686,0
20230803,172600,1064862114,1686,1686,1686,1686,6016
20230803,172500,1064862114,1686,1686,1686,1686,0
20230803,172400,1064862114,1686,1686,1686,1686,0
20230803,172300,1064862114,1686,1686,1686,1686,0
20230803,172200,1064862114,1686,1686,1686,1686,0
20230803,172100,1064862114,1686,1686,1686,1686,0
20230803,172000,1064862114,1686,1686,1686,1686,0
20230803,171900,1064862114,1686,1686,1686,1686,0
20230803,171800,1064862114,1686,1686,1686,1686,0
20230803,171700,1064862114,1686,1686,1686,1686,0
20230803,171600,1064862114,1686,1686,1686,1686,0
20230803,171500,1064862114,1686,1686,1686,1686,0
20230803,171400,1064862114,1686,1686,1686,1686,0
20230803,171300,1064862114,1686,1686,1686,1686,0
20230803,171200,1064862114,1686,1686,1686,1686,0
20230803,171100,1064862114,1686,1686,1686,1686,0
20230803,171000,1064862114,1686,1686,1686,1686,0
20230803,170900,1064862114,1686,1686,1686,1686,0
20230803,170800,1064862114,1686,1686,1686,1686,0
20230803,170700,1064862114,1686,1686,1686,1686,0
20230803,170600,1064862114,1686,1686,1686,1686,0
20230803,170500,1064862114,1686,1686,1686,1686,0
20230803,170400,1064862114,1686,1686,1686,1686,0
20230803,170300,1064862114,1686,1686,1686,1686,0
20230803,170200,1064862114,1686,1686,1686,1686,0
20230803,170100,1064862114,1686,1686,1686,1686,0
20230803,170000,1064862114,1686,1686,1686,1686,0
20230803,165900,1064862114,1686,1686,1686,1686,0
20230803,165800,1064862114,1686,1686,1686,1686,0
20230803,165700,1064862114,1686,1686,1686,1686,0
20230803,165600,1064862114,1686,1686,1686,1686,6016
20230803,165500,1064862114,1686,1686,1686,1686,0
20230803,165400,1064862114,1686,1686,1686,1686,0
20230803,165300,1064862114,1686,1686,1686,1686,0
20230803,165200,1064862114,1686,1686,1686,1686,0
20230803,165100,1064862114,1686,1686,1686,1686,0
20230803,165000,1064862114,1686,1686,1686,1686,0
20230803,164900,1064862114,1686,1686,1686,1686,0
20230803,164800,1064862114,1686,1686,1686,1686,0
20230803,164700,1064862114,1686,1686,1686,1686,0
20230803,164600,1064862114,1686,1686,1686,1686,0
20230803,164500,1064862114,1686,1686,1686,1686,0
20230803,164400,1064862114,1686,1686,1686,1686,0
20230803,164300,1064862114,1686,1686,1686,1686,0
20230803,164200,1064862114,1686,1686,1686,1686,0
20230803,164100,1064862114,1686,1686,1686,1686,0
20230803,164000,1064862114,1686,1686,1686,1686,0
20230803,163900,1064862114,1686,1686,1686,1686,0
20230803,163800,1064862114,1686,1686,1686,1686,0
20230803,163700,1064862114,1686,1686,1686,1686,0
20230803,163600,1064862114,1686,1686,1686,1686,0
20230803,163500,1064862114,1686,1686,1686,1686,0
20230803,163400,1064862114,1686,1686,1686,1686,0
20230803,163300,1064862114,1686,1686,1686,1686,0
20230803,163200,1064862114,1686,1686,1686,1686,0
20230803,163100,1064862114,1686,1686,1686,1686,0
20230803,163000,1064862114,1686,1686,1686,1686,0
20230803,162900,1064862114,1686,1686,1686,1686,0
20230803,162800,1064862114,1686,1686,1686,1686,0
20230803,162700,1064862114,1686,1686,1686,1686,0
20230803,162600,1064862114,1686,1686,1686,1686,6016
20230803,162500,1064862114,1686,1686,1686,1686,0
20230803,162400,1064862114,1686,1686,1686,1686,0
20230803,162300,1064862114,1686,1686,1686,1686,0
20230803,162200,1064862114,1686,1686,1686,1686,0
20230803,162100,1064862114,1686,1686,1686,1686,0
20230803,162000,1064862114,1686,1686,1686,1686,0
20230803,161900,1064862114,1686,1686,1686,1686,0
20230803,161800,1064862114,1686,1686,1686,1686,0
20230803,161700,1064862114,1686,1686,1686,1686,0
20230803,161600,1064862114,1686,1686,1686,1686,0
20230803,161500,1064862114,1686,1686,1686,1686,0
20230803,161400,1064862114,1686,1686,1686,1686,0
20230803,161300,1064862114,1686,1686,1686,1686,0
20230803,161200,1064862114,1686,1686,1686,1686,0
20230803,161100,1064862114,1686,1686,1686,1686,0
20230803,161000,1064862114,1686,1686,1686,1686,0
20230803,160900,1064862114,1686,1686,1686,1686,0
20230803,160800,1064862114,1686,1686,1686,1686,0
20230803,160700,1064862114,1686,1686,1686,1686,0
20230803,160600,1064862114,1686,1686,1686,1686,0
20230803,160500,1064862114,1686,1686,1686,1686,0
20230803,160400,1064862114,1686,1686,1686,1686,0
20230803,160300,1064862114,1686,1686,1686,1686,0
20230803,160200,1064862114,1686,1686,1686,1686,0
20230803,160100,1064862114,1686,1686,1686,1686,0
20230803,160000,1064862114,1686,1686,1686,1686,0
20230803,155900,1064862114,1686,1686,1686,1686,0
20230803,155800,1064862114,1686,1686,1686,1686,0
20230803,155700,1064862114,1686,1686,1686,1686,0
20230803,155600,1064862114,1686,1686,1686,1686,6016
20230803,155500,1064862114,1686,1686,1686,1686,0
20230803,155400,1064862114,1686,1686,1686,1686,0
20230803,155300,1064862114,1686,1686,1686,1686,0
20230803,155200,1064862114,1686,1686,1686,1686,0
20230803,155100,1064862114,1686,1686,1686,1686,0
20230803,155000,1064862114,1686,1686,1686,1686,0
20230803,154900,1064862114,1686,1686,1686,1686,0
20230803,154800,1064862114,1686,1686,1686,1686,0
20230803,154700,1064862114,1686,1686,1686,1686,0
20230803,154600,1064862114,1686,1686,1686,1686,0
20230803,154500,1064862114,1686,1686,1686,1686,0
20230803,154400,1064862114,1686,1686,1686,1686,0
20230803,154300,1064862114,1686,1686,1686,1686,0
20230803,154200,1064862114,1686,1686,1686,1686,0
20230803,154100,1064862114,1686,1686,1686,1686,0
20230803,154000,1064862114,1686,1686,1686,1686,0
20230803,153900,1064862114,1686,1686,1686,1686,0
20230803,153800,1064862114,1686,1686,1686,1686,0
20230803,153700,1064862114,1686,1686,1686,1686,0
20230803,153600,1064862114,1686,1686,1686,1686,0
20230803,153500,1064862114,1686,1686,1686,1686,0
20230803,153400,1064862114,1686,1686,1686,1686,0
20230803,153300,1064862114,1686,1686,1686,1686,0
20230803,153200,1064862114,1686,1686,1686,1686,0
20230803,153100,1064862114,1686,1686,1686,1686,0
20230803,153000,1064862114,1686,1686,1686,1686,6016
20230803,152900,1054719138,1693,1693,1693,1693,0
20230803,152800,1054719138,1693,1693,1693,1693,0
20230803,152700,1054719138,1693,1693,1693,1693,0
20230803,152600,1054719138,1693,1693,1693,1693,0
20230803,152500,1054719138,1693,1693,1693,1693,0
20230803,152400,1054719138,1693,1693,1693,1693,0
20230803,152300,1054719138,1693,1693,1693,1693,0
20230803,152200,1054719138,1693,1693,1693,1693,0
20230803,152100,1054719138,1693,1693,1693,1693,0
20230803,152000,1054719138,1693,1693,1693,1693,0
20230803,151900,1054719138,1693,1686,1693,1686,18
20230803,151800,1054688776,1694,1686,1694,1685,2911
20230803,151700,1049780275,1688,1688,1688,1688,272
20230803,151600,1049321139,1688,1687,1688,1687,66
20230803,151500,1049209766,1687,1687,1687,1687,489
20230803,151400,1048384823,1687,1685,1687,1683,3869
20230803,151300,1041869613,1685,1686,1686,1683,1686
20230803,151200,1039030307,1686,1685,1686,1684,1064
20230803,151100,1037237480,1687,1687,1687,1684,5080
20230803,151000,1028680603,1688,1688,1688,1686,8
20230803,150900,1028667109,1689,1686,1689,1686,239
20230803,150800,1028264149,1687,1690,1690,1686,3505
20230803,150700,1022346915,1686,1686,1686,1686,4
20230803,150600,1022340171,1690,1691,1691,1690,11
20230803,150500,1022321575,1691,1684,1691,1684,1843
20230803,150400,1019207080,1690,1690,1690,1684,438
20230803,150300,1018469260,1691,1692,1692,1691,2550
20230803,150200,1014155660,1692,1692,1692,1692,4
20230803,150100,1014148892,1678,1690,1690,1678,9370
20230803,150000,998404848,1693,1692,1693,1692,1184
20230803,145900,996401517,1692,1692,1692,1692,170
20230803,145800,996113877,1686,1691,1692,1680,11723
20230803,145700,976346169,1695,1695,1695,1695,5110
20230803,145600,967684719,1695,1695,1695,1695,100
20230803,145500,967515219,1696,1693,1696,1693,10
20230803,145400,967498275,1692,1692,1692,1692,300
20230803,145300,966990675,1692,1692,1692,1692,51
20230803,145200,966904383,1691,1690,1691,1690,179
20230803,145100,966601871,1690,1688,1690,1688,1574
20230803,145000,963944651,1688,1688,1688,1688,1212
20230803,144900,961898795,1687,1687,1687,1687,808
20230803,144800,960535699,1686,1686,1686,1686,125
20230803,144700,960324949,1687,1687,1687,1687,1
20230803,144600,960323262,1686,1684,1686,1684,1191
20230803,144500,958316112,1684,1685,1685,1684,909
20230803,144400,956784947,1685,1685,1685,1685,21
20230803,144300,956749562,1684,1683,1684,1683,1406
20230803,144200,954381958,1686,1686,1686,1686,100
20230803,144100,954213358,1686,1687,1687,1681,2146
20230803,144000,950604070,1688,1688,1688,1687,118
20230803,143900,950404932,1688,1686,1688,1682,7414
20230803,143800,937921458,1683,1687,1687,1683,3954
20230803,143700,931260834,1692,1693,1693,1692,110
20230803,143600,931074614,1693,1692,1693,1689,49
20230803,143500,930991711,1688,1692,1692,1688,4014
20230803,143400,924210318,1692,1693,1693,1692,572
20230803,143300,923242490,1693,1695,1695,1693,979
20230803,143200,921584443,1695,1695,1695,1695,1
20230803,143100,921582748,1695,1695,1695,1695,621
20230803,143000,920530153,1695,1695,1695,1695,10
20230803,142900,920513203,1696,1693,1696,1693,636
20230803,142800,919434785,1693,1696,1696,1693,4
20230803,142700,919428007,1697,1697,1697,1697,50
20230803,142600,919343157,1693,1694,1698,1693,2062
20230803,142500,915847039,1694,1694,1694,1694,10
20230803,142400,915830099,1695,1695,1697,1695,161
20230803,142300,915557186,1696,1691,1696,1691,7433
20230803,142200,902971998,1691,1685,1691,1685,12561
20230803,142100,881772931,1685,1685,1685,1685,290
20230803,142000,881284281,1685,1685,1685,1683,401
20230803,141900,880609196,1683,1684,1684,1683,370
20230803,141800,879986268,1685,1685,1685,1685,112
20230803,141700,879797548,1687,1687,1687,1687,112
20230803,141600,879608604,1688,1688,1688,1688,0
20230803,141500,879608604,1688,1688,1688,1688,0
20230803,141400,879608604,1688,1686,1688,1686,1062
20230803,141300,877817819,1686,1687,1688,1684,2386
20230803,141200,873795679,1684,1686,1686,1684,5000
20230803,141100,865368966,1688,1688,1688,1688,0
20230803,141000,865368966,1688,1687,1688,1686,527
20230803,140900,864480420,1689,1689,1689,1689,10
20230803,140800,864463530,1689,1689,1689,1689,0
20230803,140700,864463530,1689,1689,1689,1689,3
20230803,140600,864458463,1689,1689,1689,1689,0
20230803,140500,864458463,1689,1687,1689,1687,1027
20230803,140400,862725912,1690,1690,1690,1690,1488
20230803,140300,860211192,1690,1690,1690,1690,0
20230803,140200,860211192,1690,1690,1690,1690,0
20230803,140100,860211192,1690,1687,1690,1687,412
20230803,140000,859516145,1690,1690,1690,1690,0
20230803,135900,859516145,1690,1688,1690,1687,201
20230803,135800,859176954,1690,1691,1691,1690,337
20230803,135700,858607407,1692,1689,1692,1689,5372
20230803,135600,849529413,1689,1690,1690,1689,1412
20230803,135500,847143535,1690,1690,1690,1690,1
20230803,135400,847141845,1689,1688,1689,1688,972
20230803,135300,845500808,1687,1688,1688,1687,155
20230803,135200,845239268,1688,1688,1688,1688,499
20230803,135100,844396956,1688,1688,1688,1688,303
20230803,135000,843885492,1686,1686,1686,1686,0
20230803,134900,843885492,1686,1686,1686,1686,500
20230803,134800,843042492,1688,1688,1688,1688,1031
20230803,134700,841302164,1687,1687,1687,1687,1173
20230803,134600,839323313,1687,1687,1687,1687,102
20230803,134500,839151239,1687,1686,1687,1686,623
20230803,134400,838100451,1687,1687,1687,1687,352
20230803,134300,837506627,1687,1687,1687,1686,1096
20230803,134200,835658759,1686,1687,1687,1686,1137
20230803,134100,833741640,1687,1688,1688,1687,40
20230803,134000,833674140,1688,1687,1688,1687,318
20230803,133900,833137673,1687,1687,1687,1687,1
20230803,133800,833135986,1686,1686,1686,1686,49
20230803,133700,833053372,1686,1686,1686,1686,1
20230803,133600,833051686,1687,1687,1687,1687,100
20230803,133500,832882986,1687,1687,1687,1687,111
20230803,133400,832695729,1686,1686,1686,1686,84
20230803,133300,832554105,1687,1687,1687,1687,679
20230803,133200,831408632,1688,1687,1688,1686,442
20230803,133100,830663017,1687,1686,1687,1686,1095
20230803,133000,828816846,1686,1685,1686,1685,4703
20230803,132900,820892288,1684,1684,1685,1684,4129
20230803,132800,813939051,1684,1684,1684,1684,1
20230803,132700,813937367,1685,1685,1685,1685,0
20230803,132600,813937367,1685,1685,1685,1685,1
20230803,132500,813935682,1684,1684,1684,1683,2734
20230803,132400,809331926,1684,1684,1684,1684,0
20230803,132300,809331926,1684,1683,1684,1683,63
20230803,132200,809225896,1683,1683,1683,1683,1205
20230803,132100,807197881,1683,1683,1683,1683,653
20230803,132000,806098882,1683,1684,1684,1683,14
20230803,131900,806075318,1682,1684,1684,1682,300
20230803,131800,805570512,1684,1685,1685,1684,199
20230803,131700,805235247,1685,1685,1685,1685,711
20230803,131600,804037212,1684,1684,1684,1684,100
20230803,131500,803868812,1684,1684,1684,1684,100
20230803,131400,803700412,1685,1685,1685,1685,1
20230803,131300,803698727,1684,1682,1684,1682,1376
20230803,131200,801383493,1681,1682,1682,1681,451
20230803,131100,800625211,1681,1681,1681,1681,150
20230803,131000,800373061,1682,1682,1682,1682,566
20230803,130900,799421049,1682,1682,1682,1682,1
20230803,130800,799419367,1682,1682,1682,1682,100
20230803,130700,799251167,1683,1683,1683,1683,0
20230803,130600,799251167,1683,1683,1683,1683,15
20230803,130500,799225922,1683,1683,1683,1683,100
20230803,130400,799057622,1683,1683,1683,1683,0
20230803,130300,799057622,1683,1683,1683,1683,110
20230803,130200,798872492,1683,1683,1683,1680,1070
20230803,130100,797074562,1683,1683,1683,1683,230
20230803,130000,796687472,1683,1684,1684,1683,1297
20230803,125900,794504435,1683,1686,1686,1683,2150
20230803,125800,790885585,1686,1685,1686,1685,2088
20230803,125700,787367216,1685,1680,1685,1680,878
20230803,125600,785890040,1683,1683,1683,1680,1082
20230803,125500,784071087,1683,1683,1683,1683,24
20230803,125400,784030695,1683,1683,1683,1683,45
20230803,125300,783954960,1683,1683,1683,1683,11
20230803,125200,783936447,1683,1683,1683,1683,6
20230803,125100,783926349,1682,1682,1682,1680,425
20230803,125000,783211561,1682,1684,1684,1682,3362
20230803,124900,777553671,1684,1684,1684,1684,45
20230803,124800,777477891,1684,1684,1684,1684,981
20230803,124700,775825887,1684,1684,1684,1684,1
20230803,124600,775824203,1684,1684,1684,1684,327
20230803,124500,775273535,1684,1680,1684,1680,100
20230803,124400,775105487,1685,1685,1685,1685,1
20230803,124300,775103802,1684,1682,1684,1682,5900
20230803,124200,765172718,1682,1682,1682,1682,0
20230803,124100,765172718,1682,1682,1682,1682,6
20230803,124000,765162626,1682,1682,1682,1682,1
20230803,123900,765160944,1682,1682,1682,1682,0
20230803,123800,765160944,1682,1682,1682,1682,2
20230803,123700,765157580,1677,1677,1677,1677,1268
20230803,123600,763031144,1683,1683,1683,1683,1
20230803,123500,763029461,1682,1680,1682,1680,2416
20230803,123400,758969989,1680,1680,1680,1676,302
20230803,123300,758462633,1676,1679,1679,1676,15
20230803,123200,758437463,1680,1680,1680,1680,363
20230803,123100,757827623,1684,1684,1684,1684,26
20230803,123000,757783839,1684,1684,1684,1682,945
20230803,122900,756194294,1682,1684,1684,1682,19
20230803,122800,756162318,1684,1682,1684,1682,3985
20230803,122700,749457847,1682,1681,1682,1680,1463
20230803,122600,746997406,1681,1681,1681,1681,30
20230803,122500,746946976,1682,1680,1682,1680,1652
20230803,122400,744168512,1682,1679,1682,1679,515
20230803,122300,743302432,1682,1682,1682,1682,101
20230803,122200,743132550,1678,1676,1678,1676,3376
20230803,122100,737468982,1677,1678,1678,1677,7
20230803,122000,737457239,1676,1678,1678,1676,461
20230803,121900,736684481,1678,1678,1678,1678,2
20230803,121800,736681125,1678,1678,1678,1678,15
20230803,121700,736655955,1678,1676,1678,1676,777
20230803,121600,735353288,1678,1678,1678,1678,34
20230803,121500,735296236,1678,1680,1680,1678,12
20230803,121400,735276088,1680,1678,1680,1678,39
20230803,121300,735210638,1680,1680,1680,1680,51
20230803,121200,735124958,1678,1678,1678,1678,50
20230803,121100,735041058,1680,1680,1680,1680,2
20230803,121000,735037698,1680,1679,1680,1678,212
20230803,120900,734681948,1679,1680,1680,1679,16
20230803,120800,734655078,1679,1680,1680,1679,271
20230803,120700,734199829,1680,1680,1680,1680,1
20230803,120600,734198149,1679,1679,1679,1679,401
20230803,120500,733524870,1679,1677,1679,1676,271
20230803,120400,733070639,1679,1678,1679,1678,1097
20230803,120300,731229741,1679,1682,1683,1679,1002
20230803,120200,729544746,1683,1685,1685,1683,53
20230803,120100,729455541,1685,1685,1685,1685,213
20230803,120000,729096636,1685,1687,1687,1685,123
20230803,115900,728889369,1687,1678,1687,1678,2018
20230803,115800,725501097,1679,1671,1679,1671,9185
20230803,115700,710124936,1671,1672,1672,1671,330
20230803,115600,709573206,1672,1672,1672,1672,78
20230803,115500,709442790,1672,1670,1672,1670,2775
20230803,115400,704808165,1670,1670,1670,1670,1
20230803,115300,704806495,1666,1666,1666,1666,245
20230803,115200,704398325,1670,1670,1670,1665,136
20230803,115100,704171637,1667,1666,1667,1665,1793
20230803,115000,701183847,1666,1666,1667,1665,120
20230803,114900,700983927,1666,1666,1666,1666,27
20230803,114800,700938945,1670,1670,1670,1670,1
20230803,114700,700937275,1666,1670,1670,1666,702
20230803,114600,699764939,1671,1664,1671,1664,3925
20230803,114500,693233685,1665,1663,1665,1663,4399
20230803,114400,685911976,1663,1667,1667,1663,3419
20230803,114300,680219232,1667,1667,1667,1665,36
20230803,114200,680159272,1665,1665,1665,1665,26
20230803,114100,680115982,1667,1665,1667,1664,698
20230803,114000,678953810,1665,1665,1665,1665,35
20230803,113900,678895535,1664,1664,1664,1664,81
20230803,113800,678760751,1665,1664,1665,1664,48
20230803,113700,678680877,1666,1664,1666,1663,1267
20230803,113600,676572796,1666,1666,1666,1666,3
20230803,113500,676567798,1666,1666,1666,1663,22
20230803,113400,676531200,1663,1667,1667,1663,473
20230803,113300,675742981,1667,1668,1668,1663,53
20230803,113200,675654833,1663,1665,1665,1663,1403
20230803,113100,673320298,1668,1665,1668,1665,5
20230803,113000,673311970,1664,1667,1670,1664,8590
20230803,112900,659008364,1671,1671,1671,1671,1
20230803,112800,659006693,1667,1670,1670,1667,5620
20230803,112700,649634377,1670,1671,1671,1669,236
20230803,112600,649240269,1669,1672,1672,1669,1405
20230803,112500,646894182,1672,1670,1672,1670,83
20230803,112400,646755432,1671,1670,1671,1670,1726
20230803,112300,643872790,1672,1671,1672,1671,1080
20230803,112200,642067610,1671,1671,1671,1671,5
20230803,112100,642059255,1671,1671,1671,1671,0
20230803,112000,642059255,1671,1668,1671,1668,2724
20230803,111900,637509611,1668,1670,1670,1668,1023
20230803,111800,635801484,1670,1669,1670,1669,1002
20230803,111700,634129144,1670,1669,1670,1669,300
20230803,111600,633628344,1670,1670,1670,1670,160
20230803,111500,633361144,1670,1670,1670,1668,1460
20230803,111400,630924144,1668,1671,1671,1668,617
20230803,111300,629893726,1670,1672,1672,1670,3427
20230803,111200,624168109,1670,1670,1674,1669,305
20230803,111100,623658987,1670,1670,1670,1670,602
20230803,111000,622653647,1668,1668,1668,1668,855
20230803,110900,621227507,1667,1668,1670,1667,483
20230803,110800,620422300,1668,1671,1671,1668,611
20230803,110700,619402999,1671,1672,1672,1667,544
20230803,110600,618495932,1672,1671,1673,1667,2764
20230803,110500,613881037,1667,1667,1672,1667,880
20230803,110400,612414022,1672,1671,1672,1666,6013
20230803,110300,602390265,1669,1673,1673,1669,10734
20230803,110200,584464818,1673,1671,1673,1671,2717
20230803,110100,579923789,1672,1671,1672,1671,1548
20230803,110000,577336969,1671,1672,1673,1671,1403
20230803,105900,574991351,1672,1674,1674,1672,2811
20230803,105800,570289258,1672,1674,1674,1672,1424
20230803,105700,567907289,1674,1673,1674,1673,296
20230803,105600,567412054,1673,1674,1674,1673,2391
20230803,105500,563410817,1675,1675,1675,1675,1
20230803,105400,563409142,1674,1674,1674,1674,3992
20230803,105300,556726534,1674,1676,1676,1674,722
20230803,105200,555517098,1675,1676,1676,1674,3306
20230803,105100,549978139,1677,1678,1678,1676,379
20230803,105000,549342556,1677,1677,1677,1677,200
20230803,104900,549007156,1677,1678,1678,1677,16
20230803,104800,548980318,1678,1678,1678,1678,343
20230803,104700,548404764,1678,1678,1678,1678,665
20230803,104600,547288894,1678,1679,1679,1678,188
20230803,104500,546973380,1679,1678,1680,1678,1261
20230803,104400,544855031,1679,1682,1682,1679,2470
20230803,104300,540704755,1683,1682,1683,1682,99
20230803,104200,540538233,1682,1682,1682,1682,340
20230803,104100,539966353,1682,1682,1682,1682,1010
20230803,104000,538267533,1683,1681,1683,1680,1941
20230803,103900,535003740,1680,1678,1680,1678,933
20230803,103800,533438056,1678,1676,1678,1676,1018
20230803,103700,531730252,1678,1677,1679,1677,2490
20230803,103600,527552139,1677,1677,1677,1677,490
20230803,103500,526730409,1676,1675,1676,1675,1561
20230803,103400,524115502,1675,1678,1678,1675,12919
20230803,103300,502465910,1678,1679,1680,1678,551
20230803,103200,501541207,1679,1683,1683,1679,2277
20230803,103100,497714052,1682,1678,1682,1678,3389
20230803,103000,492024461,1678,1678,1679,1678,1799
20230803,102900,489005738,1676,1678,1680,1676,4298
20230803,102800,481792803,1677,1678,1678,1677,3005
20230803,102700,476753114,1678,1685,1687,1678,18048
20230803,102600,446391615,1685,1689,1690,1685,8034
20230803,102500,432842896,1694,1694,1694,1693,505
20230803,102400,431987596,1694,1694,1694,1687,1076
20230803,102300,430172251,1694,1691,1694,1686,13065
20230803,102200,408111265,1695,1694,1697,1691,4608
20230803,102100,400304766,1697,1697,1697,1697,0
20230803,102000,400304766,1697,1696,1697,1696,18
20230803,101900,400274222,1697,1696,1697,1696,336
20230803,101800,399704365,1696,1691,1696,1691,3430
20230803,101700,393902327,1692,1692,1692,1692,901
20230803,101600,392377835,1697,1697,1697,1697,8
20230803,101500,392364259,1697,1697,1697,1697,1
20230803,101400,392362562,1697,1697,1697,1691,1938
20230803,101300,389084192,1691,1692,1692,1691,748
20230803,101200,387818577,1692,1690,1692,1690,812
20230803,101100,386446295,1690,1688,1692,1688,4231
20230803,101000,379294043,1688,1689,1689,1688,2548
20230803,100900,374992462,1688,1689,1689,1688,1683
20230803,100800,372150799,1689,1689,1689,1689,2311
20230803,100700,368247520,1690,1692,1692,1690,1097
20230803,100600,366393588,1690,1692,1692,1690,2561
20230803,100500,362063848,1691,1693,1693,1691,175
20230803,100400,361767758,1692,1694,1694,1692,2149
20230803,100300,358130506,1695,1695,1695,1695,70
20230803,100200,358011856,1695,1697,1697,1694,859
20230803,100100,356556649,1696,1695,1696,1695,1085
20230803,100000,354717390,1694,1695,1695,1694,809
20230803,095900,353346935,1694,1696,1696,1694,2068
20230803,095800,349842041,1696,1698,1698,1695,4656
20230803,095700,341946193,1699,1699,1699,1699,102
20230803,095600,341772895,1700,1701,1701,1700,55
20230803,095500,341679345,1702,1702,1702,1702,86
20230803,095400,341532973,1702,1702,1702,1696,62
20230803,095300,341427809,1703,1695,1703,1695,25
20230803,095200,341385426,1703,1703,1703,1703,20
20230803,095100,341351366,1703,1704,1704,1703,153
20230803,095000,341090684,1705,1706,1706,1699,2056
20230803,094900,337596081,1706,1707,1707,1699,3253
20230803,094800,332066545,1707,1707,1707,1707,204
20230803,094700,331718317,1707,1702,1707,1700,504
20230803,094600,330861335,1707,1707,1707,1707,5
20230803,094500,330852800,1708,1708,1708,1708,0
20230803,094400,330852800,1708,1699,1708,1699,7593
20230803,094300,317935966,1699,1694,1699,1694,1826
20230803,094200,314842522,1695,1700,1700,1694,13239
20230803,094100,292366010,1701,1708,1708,1701,1746
20230803,094000,289394335,1708,1708,1708,1708,3
20230803,093900,289389211,1708,1708,1708,1708,102
20230803,093800,289214995,1708,1708,1708,1707,1109
20230803,093700,287321056,1708,1708,1708,1706,40
20230803,093600,287252776,1708,1708,1708,1708,543
20230803,093500,286325332,1709,1702,1709,1699,2865
20230803,093400,281442097,1702,1700,1702,1699,3706
20230803,093300,275140533,1700,1703,1703,1700,1090
20230803,093200,273286629,1704,1705,1705,1704,79
20230803,093100,273152011,1705,1706,1706,1705,521
20230803,093000,272263398,1706,1704,1708,1704,2205
20230803,092900,268503746,1704,1704,1704,1700,699
20230803,092800,267313342,1704,1703,1704,1698,23
20230803,092700,267274157,1697,1695,1698,1685,6291
20230803,092600,256630825,1705,1705,1705,1699,2817
20230803,092500,251843063,1701,1706,1706,1701,2394
20230803,092400,247763150,1706,1706,1706,1706,512
20230803,092300,246889678,1706,1706,1706,1705,121
20230803,092200,246683318,1706,1706,1706,1705,2051
20230803,092100,243186282,1705,1699,1709,1699,6102
20230803,092000,232810813,1699,1696,1699,1690,8674
20230803,091900,218105393,1699,1690,1699,1690,618
20230803,091800,217060856,1682,1682,1684,1682,3814
20230803,091700,210642709,1681,1682,1682,1681,2569
20230803,091600,206321754,1682,1690,1690,1678,9677
20230803,091500,190064795,1683,1690,1690,1683,1379
20230803,091400,187739727,1680,1685,1690,1680,2489
20230803,091300,183549638,1684,1680,1684,1678,7735
20230803,091200,170541534,1679,1680,1680,1678,2998
20230803,091100,165506999,1680,1682,1682,1678,9504
20230803,091000,149540297,1682,1678,1682,1675,2642
20230803,090900,145101250,1680,1684,1688,1675,10193
20230803,090800,127980481,1687,1690,1691,1683,7582
20230803,090700,115205759,1690,1684,1690,1681,2211
20230803,090600,111477321,1684,1690,1690,1675,8364
20230803,090500,97412296,1680,1683,1691,1674,12598
20230803,090400,76265326,1683,1701,1711,1683,11694
20230803,090300,56448608,1700,1709,1717,1700,12774
20230803,090200,34688533,1709,1717,1717,1709,285
20230803,090100,34199988,1718,1717,1718,1701,6347
20230803,090000,23368261,1715,1715,1718,1701,13131