stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,185800,903728982,1690,1690,1690,1690,3770
20230807,185700,903728982,1690,1690,1690,1690,0
20230807,185600,903728982,1690,1690,1690,1690,0
20230807,185500,903728982,1690,1690,1690,1690,0
20230807,185400,903728982,1690,1690,1690,1690,0
20230807,185300,903728982,1690,1690,1690,1690,0
20230807,185200,903728982,1690,1690,1690,1690,0
20230807,185100,903728982,1690,1690,1690,1690,0
20230807,185000,903728982,1690,1690,1690,1690,0
20230807,184900,903728982,1690,1690,1690,1690,0
20230807,184800,903728982,1690,1690,1690,1690,0
20230807,184700,903728982,1690,1690,1690,1690,0
20230807,184600,903728982,1690,1690,1690,1690,0
20230807,184500,903728982,1690,1690,1690,1690,0
20230807,184400,903728982,1690,1690,1690,1690,0
20230807,184300,903728982,1690,1690,1690,1690,0
20230807,184200,903728982,1690,1690,1690,1690,0
20230807,184100,903728982,1690,1690,1690,1690,0
20230807,184000,903728982,1690,1690,1690,1690,0
20230807,183900,903728982,1690,1690,1690,1690,0
20230807,183800,903728982,1690,1690,1690,1690,0
20230807,183700,903728982,1690,1690,1690,1690,0
20230807,183600,903728982,1690,1690,1690,1690,0
20230807,183500,903728982,1690,1690,1690,1690,0
20230807,183400,903728982,1690,1690,1690,1690,0
20230807,183300,903728982,1690,1690,1690,1690,0
20230807,183200,903728982,1690,1690,1690,1690,0
20230807,183100,903728982,1690,1690,1690,1690,0
20230807,183000,903728982,1690,1690,1690,1690,0
20230807,182900,903728982,1690,1690,1690,1690,0
20230807,182800,903728982,1690,1690,1690,1690,3770
20230807,182700,903728982,1690,1690,1690,1690,0
20230807,182600,903728982,1690,1690,1690,1690,0
20230807,182500,903728982,1690,1690,1690,1690,0
20230807,182400,903728982,1690,1690,1690,1690,0
20230807,182300,903728982,1690,1690,1690,1690,0
20230807,182200,903728982,1690,1690,1690,1690,0
20230807,182100,903728982,1690,1690,1690,1690,0
20230807,182000,903728982,1690,1690,1690,1690,0
20230807,181900,903728982,1690,1690,1690,1690,0
20230807,181800,903728982,1690,1690,1690,1690,0
20230807,181700,903728982,1690,1690,1690,1690,0
20230807,181600,903728982,1690,1690,1690,1690,0
20230807,181500,903728982,1690,1690,1690,1690,0
20230807,181400,903728982,1690,1690,1690,1690,0
20230807,181300,903728982,1690,1690,1690,1690,0
20230807,181200,903728982,1690,1690,1690,1690,0
20230807,181100,903728982,1690,1690,1690,1690,0
20230807,181000,903728982,1690,1690,1690,1690,0
20230807,180900,903728982,1690,1690,1690,1690,0
20230807,180800,903728982,1690,1690,1690,1690,0
20230807,180700,903728982,1690,1690,1690,1690,0
20230807,180600,903728982,1690,1690,1690,1690,0
20230807,180500,903728982,1690,1690,1690,1690,0
20230807,180400,903728982,1690,1690,1690,1690,0
20230807,180300,903728982,1690,1690,1690,1690,0
20230807,180200,903728982,1690,1690,1690,1690,0
20230807,180100,903728982,1690,1690,1690,1690,0
20230807,180000,903728982,1690,1690,1690,1690,0
20230807,175900,903728982,1690,1690,1690,1690,0
20230807,175800,903728982,1690,1690,1690,1690,3770
20230807,175700,903728982,1690,1690,1690,1690,0
20230807,175600,903728982,1690,1690,1690,1690,0
20230807,175500,903728982,1690,1690,1690,1690,0
20230807,175400,903728982,1690,1690,1690,1690,0
20230807,175300,903728982,1690,1690,1690,1690,0
20230807,175200,903728982,1690,1690,1690,1690,0
20230807,175100,903728982,1690,1690,1690,1690,0
20230807,175000,903728982,1690,1690,1690,1690,0
20230807,174900,903728982,1690,1690,1690,1690,0
20230807,174800,903728982,1690,1690,1690,1690,0
20230807,174700,903728982,1690,1690,1690,1690,0
20230807,174600,903728982,1690,1690,1690,1690,0
20230807,174500,903728982,1690,1690,1690,1690,0
20230807,174400,903728982,1690,1690,1690,1690,0
20230807,174300,903728982,1690,1690,1690,1690,0
20230807,174200,903728982,1690,1690,1690,1690,0
20230807,174100,903728982,1690,1690,1690,1690,0
20230807,174000,903728982,1690,1690,1690,1690,0
20230807,173900,903728982,1690,1690,1690,1690,0
20230807,173800,903728982,1690,1690,1690,1690,0
20230807,173700,903728982,1690,1690,1690,1690,0
20230807,173600,903728982,1690,1690,1690,1690,0
20230807,173500,903728982,1690,1690,1690,1690,0
20230807,173400,903728982,1690,1690,1690,1690,0
20230807,173300,903728982,1690,1690,1690,1690,0
20230807,173200,903728982,1690,1690,1690,1690,0
20230807,173100,903728982,1690,1690,1690,1690,0
20230807,173000,903728982,1690,1690,1690,1690,0
20230807,172900,903728982,1690,1690,1690,1690,0
20230807,172800,903728982,1690,1690,1690,1690,3770
20230807,172700,903728982,1690,1690,1690,1690,0
20230807,172600,903728982,1690,1690,1690,1690,0
20230807,172500,903728982,1690,1690,1690,1690,0
20230807,172400,903728982,1690,1690,1690,1690,0
20230807,172300,903728982,1690,1690,1690,1690,0
20230807,172200,903728982,1690,1690,1690,1690,0
20230807,172100,903728982,1690,1690,1690,1690,0
20230807,172000,903728982,1690,1690,1690,1690,0
20230807,171900,903728982,1690,1690,1690,1690,0
20230807,171800,903728982,1690,1690,1690,1690,0
20230807,171700,903728982,1690,1690,1690,1690,0
20230807,171600,903728982,1690,1690,1690,1690,0
20230807,171500,903728982,1690,1690,1690,1690,0
20230807,171400,903728982,1690,1690,1690,1690,0
20230807,171300,903728982,1690,1690,1690,1690,0
20230807,171200,903728982,1690,1690,1690,1690,0
20230807,171100,903728982,1690,1690,1690,1690,0
20230807,171000,903728982,1690,1690,1690,1690,0
20230807,170900,903728982,1690,1690,1690,1690,0
20230807,170800,903728982,1690,1690,1690,1690,0
20230807,170700,903728982,1690,1690,1690,1690,0
20230807,170600,903728982,1690,1690,1690,1690,0
20230807,170500,903728982,1690,1690,1690,1690,0
20230807,170400,903728982,1690,1690,1690,1690,0
20230807,170300,903728982,1690,1690,1690,1690,0
20230807,170200,903728982,1690,1690,1690,1690,0
20230807,170100,903728982,1690,1690,1690,1690,0
20230807,170000,903728982,1690,1690,1690,1690,0
20230807,165900,903728982,1690,1690,1690,1690,0
20230807,165800,903728982,1690,1690,1690,1690,3770
20230807,165700,903728982,1690,1690,1690,1690,0
20230807,165600,903728982,1690,1690,1690,1690,0
20230807,165500,903728982,1690,1690,1690,1690,0
20230807,165400,903728982,1690,1690,1690,1690,0
20230807,165300,903728982,1690,1690,1690,1690,0
20230807,165200,903728982,1690,1690,1690,1690,0
20230807,165100,903728982,1690,1690,1690,1690,0
20230807,165000,903728982,1690,1690,1690,1690,0
20230807,164900,903728982,1690,1690,1690,1690,0
20230807,164800,903728982,1690,1690,1690,1690,0
20230807,164700,903728982,1690,1690,1690,1690,0
20230807,164600,903728982,1690,1690,1690,1690,0
20230807,164500,903728982,1690,1690,1690,1690,0
20230807,164400,903728982,1690,1690,1690,1690,0
20230807,164300,903728982,1690,1690,1690,1690,0
20230807,164200,903728982,1690,1690,1690,1690,0
20230807,164100,903728982,1690,1690,1690,1690,0
20230807,164000,903728982,1690,1690,1690,1690,0
20230807,163900,903728982,1690,1690,1690,1690,0
20230807,163800,903728982,1690,1690,1690,1690,0
20230807,163700,903728982,1690,1690,1690,1690,0
20230807,163600,903728982,1690,1690,1690,1690,0
20230807,163500,903728982,1690,1690,1690,1690,0
20230807,163400,903728982,1690,1690,1690,1690,0
20230807,163300,903728982,1690,1690,1690,1690,0
20230807,163200,903728982,1690,1690,1690,1690,0
20230807,163100,903728982,1690,1690,1690,1690,0
20230807,163000,903728982,1690,1690,1690,1690,0
20230807,162900,903728982,1690,1690,1690,1690,0
20230807,162800,903728982,1690,1690,1690,1690,3770
20230807,162700,903728982,1690,1690,1690,1690,0
20230807,162600,903728982,1690,1690,1690,1690,0
20230807,162500,903728982,1690,1690,1690,1690,0
20230807,162400,903728982,1690,1690,1690,1690,0
20230807,162300,903728982,1690,1690,1690,1690,0
20230807,162200,903728982,1690,1690,1690,1690,0
20230807,162100,903728982,1690,1690,1690,1690,0
20230807,162000,903728982,1690,1690,1690,1690,0
20230807,161900,903728982,1690,1690,1690,1690,0
20230807,161800,903728982,1690,1690,1690,1690,0
20230807,161700,903728982,1690,1690,1690,1690,0
20230807,161600,903728982,1690,1690,1690,1690,0
20230807,161500,903728982,1690,1690,1690,1690,0
20230807,161400,903728982,1690,1690,1690,1690,0
20230807,161300,903728982,1690,1690,1690,1690,0
20230807,161200,903728982,1690,1690,1690,1690,0
20230807,161100,903728982,1690,1690,1690,1690,0
20230807,161000,903728982,1690,1690,1690,1690,0
20230807,160900,903728982,1690,1690,1690,1690,0
20230807,160800,903728982,1690,1690,1690,1690,0
20230807,160700,903728982,1690,1690,1690,1690,0
20230807,160600,903728982,1690,1690,1690,1690,0
20230807,160500,903728982,1690,1690,1690,1690,0
20230807,160400,903728982,1690,1690,1690,1690,0
20230807,160300,903728982,1690,1690,1690,1690,0
20230807,160200,903728982,1690,1690,1690,1690,0
20230807,160100,903728982,1690,1690,1690,1690,0
20230807,160000,903728982,1690,1690,1690,1690,0
20230807,155900,903728982,1690,1690,1690,1690,0
20230807,155800,903728982,1690,1690,1690,1690,3770
20230807,155700,903728982,1690,1690,1690,1690,0
20230807,155600,903728982,1690,1690,1690,1690,0
20230807,155500,903728982,1690,1690,1690,1690,0
20230807,155400,903728982,1690,1690,1690,1690,0
20230807,155300,903728982,1690,1690,1690,1690,0
20230807,155200,903728982,1690,1690,1690,1690,0
20230807,155100,903728982,1690,1690,1690,1690,0
20230807,155000,903728982,1690,1690,1690,1690,0
20230807,154900,903728982,1690,1690,1690,1690,0
20230807,154800,903728982,1690,1690,1690,1690,0
20230807,154700,903728982,1690,1690,1690,1690,0
20230807,154600,903728982,1690,1690,1690,1690,0
20230807,154500,903728982,1690,1690,1690,1690,0
20230807,154400,903728982,1690,1690,1690,1690,0
20230807,154300,903728982,1690,1690,1690,1690,0
20230807,154200,903728982,1690,1690,1690,1690,0
20230807,154100,903728982,1690,1690,1690,1690,0
20230807,154000,903728982,1690,1690,1690,1690,0
20230807,153900,903728982,1690,1690,1690,1690,0
20230807,153800,903728982,1690,1690,1690,1690,0
20230807,153700,903728982,1690,1690,1690,1690,0
20230807,153600,903728982,1690,1690,1690,1690,0
20230807,153500,903728982,1690,1690,1690,1690,0
20230807,153400,903728982,1690,1690,1690,1690,0
20230807,153300,903728982,1690,1690,1690,1690,0
20230807,153200,903728982,1690,1690,1690,1690,0
20230807,153100,903728982,1690,1690,1690,1690,0
20230807,153000,903728982,1690,1690,1690,1690,3770
20230807,152900,897357682,1686,1686,1686,1686,0
20230807,152800,897357682,1686,1686,1686,1686,0
20230807,152700,897357682,1686,1686,1686,1686,0
20230807,152600,897357682,1686,1686,1686,1686,0
20230807,152500,897357682,1686,1686,1686,1686,0
20230807,152400,897357682,1686,1686,1686,1686,0
20230807,152300,897357682,1686,1686,1686,1686,0
20230807,152200,897357682,1686,1686,1686,1686,0
20230807,152100,897357682,1686,1686,1686,1686,0
20230807,152000,897357682,1686,1686,1686,1686,0
20230807,151900,897357682,1686,1687,1687,1686,80
20230807,151800,897222786,1687,1687,1687,1687,42
20230807,151700,897151932,1687,1690,1690,1687,279
20230807,151600,896681256,1690,1690,1690,1690,10
20230807,151500,896664356,1690,1690,1690,1690,4
20230807,151400,896657596,1691,1690,1691,1689,796
20230807,151300,895312472,1686,1688,1688,1686,248
20230807,151200,894894102,1690,1690,1690,1686,5864
20230807,151100,885004494,1690,1690,1691,1690,480
20230807,151000,884193194,1692,1690,1692,1689,1333
20230807,150900,881940382,1689,1690,1690,1687,506
20230807,150800,881085748,1687,1689,1689,1687,2277
20230807,150700,877240912,1689,1689,1689,1689,1184
20230807,150600,875241136,1689,1689,1690,1689,2816
20230807,150500,870484592,1689,1689,1689,1689,1776
20230807,150400,867484928,1689,1688,1689,1688,883
20230807,150300,865993744,1688,1689,1689,1688,3
20230807,150200,865988678,1688,1688,1688,1688,301
20230807,150100,865480590,1688,1688,1688,1688,1
20230807,150000,865478902,1689,1688,1689,1688,1107
20230807,145900,863610242,1689,1689,1689,1689,15
20230807,145800,863584907,1689,1689,1689,1685,3256
20230807,145700,858097440,1688,1688,1688,1688,500
20230807,145600,857253440,1688,1688,1689,1688,601
20230807,145500,856238951,1688,1688,1688,1688,64
20230807,145400,856130919,1688,1688,1688,1688,19
20230807,145300,856098847,1688,1688,1688,1688,10
20230807,145200,856081967,1686,1688,1688,1686,448
20230807,145100,855326203,1689,1689,1689,1689,0
20230807,145000,855326203,1689,1688,1689,1688,4
20230807,144900,855319450,1689,1689,1689,1689,1
20230807,144800,855317761,1687,1687,1687,1687,0
20230807,144700,855317761,1687,1687,1687,1687,20
20230807,144600,855284021,1687,1687,1687,1687,33
20230807,144500,855228350,1690,1686,1690,1686,1589
20230807,144400,852547784,1686,1686,1686,1686,0
20230807,144300,852547784,1686,1686,1686,1686,0
20230807,144200,852547784,1686,1686,1686,1686,90
20230807,144100,852396044,1686,1686,1686,1686,1
20230807,144000,852394358,1686,1686,1686,1686,30
20230807,143900,852343778,1686,1686,1686,1686,100
20230807,143800,852175178,1686,1686,1686,1686,100
20230807,143700,852006578,1686,1685,1686,1684,1302
20230807,143600,849813302,1685,1685,1685,1685,130
20230807,143500,849594252,1685,1685,1685,1685,25
20230807,143400,849552127,1686,1685,1686,1685,1187
20230807,143300,847552031,1685,1685,1685,1685,10
20230807,143200,847535181,1685,1685,1685,1685,0
20230807,143100,847535181,1685,1685,1685,1685,600
20230807,143000,846524181,1685,1685,1685,1685,0
20230807,142900,846524181,1685,1684,1685,1684,118
20230807,142800,846325468,1684,1683,1684,1683,1311
20230807,142700,844119054,1680,1678,1680,1678,2149
20230807,142600,840509888,1678,1678,1678,1678,1523
20230807,142500,837954294,1678,1680,1680,1678,6
20230807,142400,837944216,1680,1680,1680,1680,1
20230807,142300,837942536,1684,1684,1684,1680,502
20230807,142200,837099168,1684,1684,1684,1684,29
20230807,142100,837050332,1684,1684,1684,1684,0
20230807,142000,837050332,1684,1684,1684,1684,1
20230807,141900,837048648,1678,1678,1678,1678,0
20230807,141800,837048648,1678,1678,1678,1678,2901
20230807,141700,832180770,1685,1685,1685,1685,0
20230807,141600,832180770,1685,1679,1685,1678,2200
20230807,141500,828486243,1685,1677,1685,1677,4
20230807,141400,828479527,1685,1683,1685,1683,1711
20230807,141300,825599511,1683,1676,1683,1676,5
20230807,141200,825591124,1675,1683,1683,1675,3559
20230807,141100,819619495,1685,1684,1685,1684,100
20230807,141000,819451036,1684,1684,1684,1684,1959
20230807,140900,816152080,1685,1685,1685,1685,0
20230807,140800,816152080,1685,1685,1685,1685,1
20230807,140700,816150395,1684,1685,1685,1684,42
20230807,140600,816079634,1686,1686,1686,1685,208
20230807,140500,815728953,1686,1686,1686,1686,0
20230807,140400,815728953,1686,1684,1686,1684,2
20230807,140300,815725583,1686,1684,1686,1684,52
20230807,140200,815637913,1686,1684,1686,1684,17
20230807,140100,815609283,1686,1684,1686,1684,11
20230807,140000,815590754,1684,1684,1684,1682,446
20230807,135900,814839780,1684,1684,1684,1684,0
20230807,135800,814839780,1684,1683,1684,1683,1304
20230807,135700,812645147,1683,1683,1683,1679,3
20230807,135600,812640102,1677,1677,1677,1677,0
20230807,135500,812640102,1677,1683,1683,1677,1083
20230807,135400,810822463,1683,1683,1683,1680,129
20230807,135300,810605692,1680,1684,1684,1680,1346
20230807,135200,808342295,1684,1685,1685,1682,1735
20230807,135100,805421490,1685,1685,1685,1685,500
20230807,135000,804578990,1684,1684,1684,1684,0
20230807,134900,804578990,1684,1684,1684,1684,0
20230807,134800,804578990,1684,1684,1684,1684,99
20230807,134700,804412274,1689,1687,1689,1685,2575
20230807,134600,800070393,1690,1687,1690,1687,8
20230807,134500,800056888,1687,1687,1690,1687,7
20230807,134400,800045076,1690,1687,1690,1687,108
20230807,134300,799862874,1690,1690,1690,1690,50
20230807,134200,799778374,1686,1686,1686,1686,21
20230807,134100,799742968,1686,1690,1690,1686,427
20230807,134000,799023016,1687,1687,1687,1687,0
20230807,133900,799023016,1687,1687,1687,1687,0
20230807,133800,799023016,1687,1690,1691,1687,12
20230807,133700,799002756,1690,1691,1691,1687,21
20230807,133600,798967301,1687,1688,1688,1687,269
20230807,133500,798513488,1692,1692,1692,1692,110
20230807,133400,798327368,1687,1687,1687,1687,1000
20230807,133300,796640368,1688,1692,1692,1688,1050
20230807,133200,794867768,1692,1692,1692,1692,1
20230807,133100,794866076,1687,1687,1687,1687,0
20230807,133000,794866076,1687,1687,1687,1687,300
20230807,132900,794359976,1691,1692,1692,1691,2
20230807,132800,794356593,1686,1688,1688,1686,171
20230807,132700,794067953,1687,1687,1687,1687,804
20230807,132600,792711605,1687,1687,1687,1687,0
20230807,132500,792711605,1687,1687,1687,1687,3
20230807,132400,792706544,1687,1686,1687,1685,361
20230807,132300,792098237,1685,1685,1685,1685,0
20230807,132200,792098237,1685,1685,1687,1685,385
20230807,132100,791449052,1687,1685,1687,1685,293
20230807,132000,790955211,1687,1687,1687,1685,24
20230807,131900,790914731,1687,1684,1687,1684,11
20230807,131800,790896204,1684,1686,1686,1684,100
20230807,131700,790727707,1686,1686,1686,1686,0
20230807,131600,790727707,1686,1685,1686,1685,363
20230807,131500,790115710,1686,1686,1686,1686,168
20230807,131400,789832462,1686,1686,1686,1686,2
20230807,131300,789829090,1687,1687,1687,1687,194
20230807,131200,789501812,1687,1687,1687,1687,0
20230807,131100,789501812,1687,1687,1687,1687,0
20230807,131000,789501812,1687,1687,1687,1687,63
20230807,130900,789395531,1688,1689,1689,1688,464
20230807,130800,788612070,1692,1692,1692,1692,2
20230807,130700,788608686,1692,1690,1692,1690,4528
20230807,130600,780956364,1691,1691,1691,1691,552
20230807,130500,780022932,1692,1692,1692,1692,125
20230807,130400,779811432,1693,1694,1695,1693,577
20230807,130300,778833573,1695,1695,1695,1695,0
20230807,130200,778833573,1695,1695,1695,1695,30
20230807,130100,778782723,1696,1696,1696,1696,590
20230807,130000,777782083,1697,1696,1697,1696,1003
20230807,125900,776080992,1697,1697,1697,1697,10
20230807,125800,776064022,1697,1697,1697,1697,1118
20230807,125700,774166776,1697,1697,1697,1697,84
20230807,125600,774024228,1697,1698,1698,1697,4
20230807,125500,774017438,1700,1700,1700,1700,0
20230807,125400,774017438,1700,1700,1700,1700,10
20230807,125300,774000438,1702,1702,1702,1702,59
20230807,125200,773900020,1702,1702,1702,1702,11
20230807,125100,773881298,1702,1700,1702,1698,263
20230807,125000,773434305,1701,1701,1701,1701,11
20230807,124900,773415594,1702,1702,1702,1702,0
20230807,124800,773415594,1702,1702,1702,1702,34
20230807,124700,773357726,1702,1701,1702,1701,53
20230807,124600,773267523,1698,1698,1698,1698,100
20230807,124500,773097723,1697,1697,1697,1697,2
20230807,124400,773094329,1696,1699,1700,1696,937
20230807,124300,771503731,1699,1697,1699,1697,667
20230807,124200,770371822,1696,1697,1697,1696,1950
20230807,124100,767062783,1697,1697,1697,1697,261
20230807,124000,766619866,1697,1698,1698,1697,251
20230807,123900,766193879,1698,1698,1698,1698,0
20230807,123800,766193879,1698,1698,1698,1698,2
20230807,123700,766190483,1698,1699,1699,1698,1354
20230807,123600,763890336,1700,1702,1702,1700,999
20230807,123500,762191812,1701,1701,1701,1701,1000
20230807,123400,760490812,1702,1702,1702,1702,430
20230807,123300,759758952,1705,1704,1705,1704,226
20230807,123200,759373692,1705,1705,1705,1705,61
20230807,123100,759269687,1701,1706,1706,1701,753
20230807,123000,757988543,1706,1706,1706,1703,1219
20230807,122900,755909375,1706,1705,1706,1703,4590
20230807,122800,748079428,1702,1704,1705,1702,1396
20230807,122700,745699309,1704,1703,1704,1703,363
20230807,122600,745081000,1703,1702,1703,1702,91
20230807,122500,744926028,1701,1701,1701,1701,111
20230807,122400,744737217,1700,1699,1700,1699,2687
20230807,122300,740169711,1699,1699,1699,1699,567
20230807,122200,739206378,1699,1699,1699,1699,0
20230807,122100,739206378,1699,1698,1699,1698,510
20230807,122000,738340388,1699,1699,1699,1698,108
20230807,121900,738156897,1699,1698,1699,1698,292
20230807,121800,737661055,1698,1698,1698,1698,9
20230807,121700,737645773,1698,1698,1698,1698,1
20230807,121600,737644075,1697,1698,1698,1697,2321
20230807,121500,733705114,1697,1697,1700,1697,2902
20230807,121400,728779714,1697,1698,1698,1697,505
20230807,121300,727922719,1698,1699,1699,1698,1627
20230807,121200,725158571,1699,1699,1699,1699,362
20230807,121100,724543533,1699,1699,1699,1699,0
20230807,121000,724543533,1699,1696,1699,1696,1305
20230807,120900,722328744,1696,1695,1696,1695,3770
20230807,120800,715935733,1695,1695,1695,1695,79
20230807,120700,715801828,1693,1690,1693,1689,5643
20230807,120600,706252965,1690,1690,1690,1690,237
20230807,120500,705852435,1689,1689,1689,1689,10
20230807,120400,705835545,1690,1690,1690,1690,3
20230807,120300,705830475,1690,1690,1690,1690,0
20230807,120200,705830475,1690,1690,1690,1690,0
20230807,120100,705830475,1690,1689,1690,1689,150
20230807,120000,705577115,1688,1688,1688,1688,52
20230807,115900,705489339,1688,1688,1688,1688,199
20230807,115800,705153427,1687,1687,1687,1687,13
20230807,115700,705131496,1688,1688,1688,1688,1
20230807,115600,705129808,1687,1689,1689,1687,20
20230807,115500,705096048,1689,1689,1689,1689,4
20230807,115400,705089292,1689,1689,1689,1689,120
20230807,115300,704886612,1680,1688,1688,1680,800
20230807,115200,703540053,1675,1690,1690,1675,4057
20230807,115100,696723919,1690,1690,1690,1690,0
20230807,115000,696723919,1690,1690,1690,1690,50
20230807,114900,696639419,1690,1690,1690,1690,0
20230807,114800,696639419,1690,1686,1690,1685,328
20230807,114700,696086708,1690,1690,1690,1690,3
20230807,114600,696081638,1690,1687,1690,1687,79
20230807,114500,695948284,1687,1684,1687,1680,12548
20230807,114400,674792738,1686,1686,1686,1686,3
20230807,114300,674787680,1686,1686,1686,1686,0
20230807,114200,674787680,1686,1686,1686,1686,0
20230807,114100,674787680,1686,1686,1686,1686,89
20230807,114000,674637626,1686,1686,1686,1686,5
20230807,113900,674629196,1687,1687,1687,1687,2
20230807,113800,674625822,1687,1687,1687,1687,65
20230807,113700,674516167,1687,1681,1687,1681,825
20230807,113600,673128320,1680,1679,1680,1679,2892
20230807,113500,668270160,1681,1681,1682,1680,2286
20230807,113400,664427708,1681,1683,1683,1681,1427
20230807,113300,662026447,1683,1683,1683,1683,1
20230807,113200,662024764,1681,1685,1685,1681,2500
20230807,113100,657821618,1687,1686,1687,1685,532
20230807,113000,656925083,1686,1686,1686,1686,0
20230807,112900,656925083,1686,1687,1687,1686,23
20230807,112800,656886298,1688,1688,1688,1688,5
20230807,112700,656877858,1688,1688,1688,1688,125
20230807,112600,656666858,1689,1693,1693,1689,362
20230807,112500,656054359,1693,1690,1693,1690,1029
20230807,112400,654313702,1692,1691,1692,1691,810
20230807,112300,652943813,1691,1691,1691,1690,32
20230807,112200,652889731,1690,1691,1691,1690,96
20230807,112100,652727421,1691,1691,1691,1691,7
20230807,112000,652715584,1691,1692,1692,1691,2
20230807,111900,652712201,1692,1686,1692,1686,1002
20230807,111800,651022817,1682,1684,1685,1682,3255
20230807,111700,645544359,1684,1684,1684,1684,50
20230807,111600,645460159,1684,1683,1684,1683,46
20230807,111500,645382740,1683,1683,1683,1683,34
20230807,111400,645325518,1682,1684,1684,1682,345
20230807,111300,644744760,1684,1684,1684,1684,0
20230807,111200,644744760,1684,1684,1684,1684,100
20230807,111100,644576360,1684,1684,1684,1684,0
20230807,111000,644576360,1684,1681,1684,1681,1509
20230807,110900,642037112,1681,1680,1681,1680,990
20230807,110800,640373911,1680,1680,1680,1680,1211
20230807,110700,638339431,1684,1684,1684,1684,1100
20230807,110600,636487031,1684,1684,1684,1684,500
20230807,110500,635645031,1684,1683,1685,1683,181
20230807,110400,635340404,1685,1687,1687,1685,1815
20230807,110300,632280620,1693,1678,1693,1678,6075
20230807,110200,622024047,1680,1680,1680,1680,1811
20230807,110100,618981567,1680,1669,1680,1669,5729
20230807,110000,609386720,1670,1670,1670,1670,1
20230807,105900,609385050,1670,1670,1670,1670,71
20230807,105800,609266480,1670,1663,1670,1663,957
20230807,105700,607674760,1663,1669,1669,1663,2483
20230807,105600,603543053,1669,1670,1670,1669,401
20230807,105500,602873781,1670,1670,1670,1670,6
20230807,105400,602863761,1669,1673,1673,1669,2
20230807,105300,602860419,1670,1672,1673,1670,314
20230807,105200,602335291,1674,1671,1674,1669,2148
20230807,105100,598750180,1674,1674,1675,1674,635
20230807,105000,597687189,1674,1672,1674,1672,1814
20230807,104900,594653214,1670,1665,1670,1665,215
20230807,104800,594294235,1665,1665,1665,1665,50
20230807,104700,594210985,1665,1660,1665,1659,50057
20230807,104600,511115945,1660,1661,1661,1660,551
20230807,104500,510201179,1660,1660,1660,1660,2
20230807,104400,510197859,1662,1657,1662,1656,570
20230807,104300,509251582,1657,1656,1657,1656,4893
20230807,104200,501143983,1656,1660,1660,1656,793
20230807,104100,499830005,1662,1658,1662,1657,2001
20230807,104000,496514095,1658,1662,1663,1658,111
20230807,103900,496329812,1658,1662,1663,1658,7117
20230807,103800,484517944,1662,1663,1663,1662,2700
20230807,103700,480027974,1663,1665,1665,1663,2225
20230807,103600,476327723,1663,1664,1664,1663,921
20230807,103500,474795771,1664,1664,1664,1663,53
20230807,103400,474707581,1665,1667,1667,1665,3465
20230807,103300,468937283,1667,1667,1667,1667,20
20230807,103200,468903943,1669,1669,1669,1667,2051
20230807,103100,465482946,1670,1670,1670,1670,81
20230807,103000,465347676,1670,1670,1670,1670,70
20230807,102900,465230776,1670,1671,1671,1670,37
20230807,102800,465168980,1671,1671,1671,1671,1
20230807,102700,465167309,1670,1670,1671,1670,480
20230807,102600,464365708,1671,1672,1672,1671,970
20230807,102500,462744368,1672,1672,1672,1672,42
20230807,102400,462674144,1672,1669,1672,1669,978
20230807,102300,461040459,1669,1668,1669,1667,421
20230807,102200,460338649,1669,1669,1669,1668,150
20230807,102100,460088392,1669,1669,1669,1669,27
20230807,102000,460043329,1669,1669,1669,1669,32
20230807,101900,459989921,1669,1669,1669,1669,100
20230807,101800,459823021,1670,1670,1670,1670,26
20230807,101700,459779601,1671,1671,1671,1671,21
20230807,101600,459744510,1672,1673,1673,1672,25
20230807,101500,459702705,1673,1670,1673,1670,1047
20230807,101400,457954156,1673,1672,1673,1672,406
20230807,101300,457275323,1672,1670,1672,1670,183
20230807,101200,456969711,1670,1670,1672,1670,577
20230807,101100,456005658,1670,1658,1670,1657,28049
20230807,101000,409363206,1657,1660,1661,1657,1971
20230807,100900,406094064,1660,1660,1660,1660,500
20230807,100800,405264064,1660,1657,1660,1655,2750
20230807,100700,400707994,1660,1658,1660,1655,10001
20230807,100600,384145720,1658,1660,1660,1658,801
20230807,100500,382816974,1660,1660,1660,1660,1116
20230807,100400,380964414,1661,1661,1661,1661,1000
20230807,100300,379303414,1658,1661,1661,1657,1878
20230807,100200,376189958,1657,1661,1661,1657,8450
20230807,100100,362155460,1661,1660,1661,1660,2470
20230807,100000,358053291,1660,1662,1662,1660,154
20230807,095900,357797354,1662,1662,1662,1662,100
20230807,095800,357631154,1662,1663,1663,1656,2210
20230807,095700,353971341,1656,1658,1663,1655,2524
20230807,095600,349791284,1655,1662,1663,1655,19984
20230807,095500,316634969,1661,1664,1664,1661,3032
20230807,095400,311598123,1664,1664,1664,1664,115
20230807,095300,311406763,1663,1663,1664,1662,1988
20230807,095200,308102458,1663,1663,1664,1663,260
20230807,095100,307669881,1664,1662,1664,1662,2200
20230807,095000,304013081,1664,1665,1665,1662,446
20230807,094900,303271753,1662,1664,1665,1662,1412
20230807,094800,300923270,1666,1666,1666,1664,5614
20230807,094700,291576141,1666,1666,1666,1666,62
20230807,094600,291472849,1666,1670,1671,1665,487
20230807,094500,290659229,1671,1671,1671,1671,33
20230807,094400,290604086,1672,1672,1672,1672,1
20230807,094300,290602414,1665,1668,1673,1665,4088
20230807,094200,283789448,1668,1665,1668,1665,9788
20230807,094100,267492425,1664,1662,1664,1661,5868
20230807,094000,257738539,1664,1664,1664,1662,4225
20230807,093900,250715009,1664,1664,1665,1662,3485
20230807,093800,244919102,1665,1664,1665,1663,576
20230807,093700,243960720,1664,1667,1668,1664,11138
20230807,093600,225411258,1668,1670,1670,1666,4412
20230807,093500,218052961,1673,1672,1673,1670,428
20230807,093400,217337339,1672,1672,1672,1672,1709
20230807,093300,214479891,1672,1672,1672,1672,206
20230807,093200,214135459,1672,1669,1672,1668,2718
20230807,093100,209598831,1670,1670,1670,1670,103
20230807,093000,209426821,1670,1670,1670,1666,1309
20230807,092900,207244092,1670,1670,1670,1667,1171
20230807,092800,205290789,1670,1670,1670,1668,1067
20230807,092700,203510899,1668,1672,1672,1668,5702
20230807,092600,193988832,1672,1674,1674,1672,1591
20230807,092500,191327612,1675,1676,1676,1672,397
20230807,092400,190663524,1676,1671,1676,1671,407
20230807,092300,189981917,1670,1684,1684,1670,8772
20230807,092200,175288263,1684,1686,1686,1675,95
20230807,092100,175129107,1690,1690,1690,1690,0
20230807,092000,175129107,1690,1682,1691,1669,1714
20230807,091900,172261677,1695,1695,1695,1695,1843
20230807,091800,169137792,1683,1671,1683,1671,354
20230807,091700,168546236,1671,1668,1671,1668,807
20230807,091600,167199717,1668,1669,1669,1668,2887
20230807,091500,162384199,1668,1669,1669,1668,1104
20230807,091400,160542720,1668,1666,1668,1666,2126
20230807,091300,157000552,1664,1666,1666,1662,8038
20230807,091200,143626890,1666,1670,1670,1666,1321
20230807,091100,141425385,1667,1666,1667,1664,2316
20230807,091000,137570313,1666,1670,1670,1664,10991
20230807,090900,119258847,1670,1683,1683,1670,302
20230807,090800,118753098,1683,1683,1683,1669,163
20230807,090700,118479301,1683,1666,1683,1666,145
20230807,090600,118236760,1668,1665,1684,1665,33506
20230807,090500,62371061,1664,1666,1668,1664,6101
20230807,090400,52214322,1668,1675,1676,1665,4830
20230807,090300,44153472,1676,1685,1685,1676,927
20230807,090200,42594586,1685,1716,1716,1685,18196
20230807,090100,11665754,1705,1712,1718,1705,3821
20230807,090000,5131301,1712,1707,1712,1707,3006