stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201600,546992991,1053,1053,1053,1053,14930
20230801,201500,546992991,1053,1053,1053,1053,0
20230801,201400,546992991,1053,1053,1053,1053,0
20230801,201300,546992991,1053,1053,1053,1053,0
20230801,201200,546992991,1053,1053,1053,1053,0
20230801,201100,546992991,1053,1053,1053,1053,0
20230801,201000,546992991,1053,1053,1053,1053,0
20230801,200900,546992991,1053,1053,1053,1053,0
20230801,200800,546992991,1053,1053,1053,1053,0
20230801,200700,546992991,1053,1053,1053,1053,0
20230801,200600,546992991,1053,1053,1053,1053,0
20230801,200500,546992991,1053,1053,1053,1053,0
20230801,200400,546992991,1053,1053,1053,1053,0
20230801,200300,546992991,1053,1053,1053,1053,0
20230801,200200,546992991,1053,1053,1053,1053,0
20230801,200100,546992991,1053,1053,1053,1053,0
20230801,200000,546992991,1053,1053,1053,1053,0
20230801,195900,546992991,1053,1053,1053,1053,0
20230801,195800,546992991,1053,1053,1053,1053,0
20230801,195700,546992991,1053,1053,1053,1053,0
20230801,195600,546992991,1053,1053,1053,1053,0
20230801,195500,546992991,1053,1053,1053,1053,0
20230801,195400,546992991,1053,1053,1053,1053,0
20230801,195300,546992991,1053,1053,1053,1053,0
20230801,195200,546992991,1053,1053,1053,1053,0
20230801,195100,546992991,1053,1053,1053,1053,0
20230801,195000,546992991,1053,1053,1053,1053,0
20230801,194900,546992991,1053,1053,1053,1053,0
20230801,194800,546992991,1053,1053,1053,1053,0
20230801,194700,546992991,1053,1053,1053,1053,0
20230801,194600,546992991,1053,1053,1053,1053,14930
20230801,194500,546992991,1053,1053,1053,1053,0
20230801,194400,546992991,1053,1053,1053,1053,0
20230801,194300,546992991,1053,1053,1053,1053,0
20230801,194200,546992991,1053,1053,1053,1053,0
20230801,194100,546992991,1053,1053,1053,1053,0
20230801,194000,546992991,1053,1053,1053,1053,0
20230801,193900,546992991,1053,1053,1053,1053,0
20230801,193800,546992991,1053,1053,1053,1053,0
20230801,193700,546992991,1053,1053,1053,1053,0
20230801,193600,546992991,1053,1053,1053,1053,0
20230801,193500,546992991,1053,1053,1053,1053,0
20230801,193400,546992991,1053,1053,1053,1053,0
20230801,193300,546992991,1053,1053,1053,1053,0
20230801,193200,546992991,1053,1053,1053,1053,0
20230801,193100,546992991,1053,1053,1053,1053,0
20230801,193000,546992991,1053,1053,1053,1053,0
20230801,192900,546992991,1053,1053,1053,1053,0
20230801,192800,546992991,1053,1053,1053,1053,0
20230801,192700,546992991,1053,1053,1053,1053,0
20230801,192600,546992991,1053,1053,1053,1053,0
20230801,192500,546992991,1053,1053,1053,1053,0
20230801,192400,546992991,1053,1053,1053,1053,0
20230801,192300,546992991,1053,1053,1053,1053,0
20230801,192200,546992991,1053,1053,1053,1053,0
20230801,192100,546992991,1053,1053,1053,1053,0
20230801,192000,546992991,1053,1053,1053,1053,0
20230801,191900,546992991,1053,1053,1053,1053,0
20230801,191800,546992991,1053,1053,1053,1053,0
20230801,191700,546992991,1053,1053,1053,1053,0
20230801,191600,546992991,1053,1053,1053,1053,14930
20230801,191500,546992991,1053,1053,1053,1053,0
20230801,191400,546992991,1053,1053,1053,1053,0
20230801,191300,546992991,1053,1053,1053,1053,0
20230801,191200,546992991,1053,1053,1053,1053,0
20230801,191100,546992991,1053,1053,1053,1053,0
20230801,191000,546992991,1053,1053,1053,1053,0
20230801,190900,546992991,1053,1053,1053,1053,0
20230801,190800,546992991,1053,1053,1053,1053,0
20230801,190700,546992991,1053,1053,1053,1053,0
20230801,190600,546992991,1053,1053,1053,1053,0
20230801,190500,546992991,1053,1053,1053,1053,0
20230801,190400,546992991,1053,1053,1053,1053,0
20230801,190300,546992991,1053,1053,1053,1053,0
20230801,190200,546992991,1053,1053,1053,1053,0
20230801,190100,546992991,1053,1053,1053,1053,0
20230801,190000,546992991,1053,1053,1053,1053,0
20230801,185900,546992991,1053,1053,1053,1053,0
20230801,185800,546992991,1053,1053,1053,1053,0
20230801,185700,546992991,1053,1053,1053,1053,0
20230801,185600,546992991,1053,1053,1053,1053,0
20230801,185500,546992991,1053,1053,1053,1053,0
20230801,185400,546992991,1053,1053,1053,1053,0
20230801,185300,546992991,1053,1053,1053,1053,0
20230801,185200,546992991,1053,1053,1053,1053,0
20230801,185100,546992991,1053,1053,1053,1053,0
20230801,185000,546992991,1053,1053,1053,1053,0
20230801,184900,546992991,1053,1053,1053,1053,0
20230801,184800,546992991,1053,1053,1053,1053,0
20230801,184700,546992991,1053,1053,1053,1053,0
20230801,184600,546992991,1053,1053,1053,1053,14930
20230801,184500,546992991,1053,1053,1053,1053,0
20230801,184400,546992991,1053,1053,1053,1053,0
20230801,184300,546992991,1053,1053,1053,1053,0
20230801,184200,546992991,1053,1053,1053,1053,0
20230801,184100,546992991,1053,1053,1053,1053,0
20230801,184000,546992991,1053,1053,1053,1053,0
20230801,183900,546992991,1053,1053,1053,1053,0
20230801,183800,546992991,1053,1053,1053,1053,0
20230801,183700,546992991,1053,1053,1053,1053,0
20230801,183600,546992991,1053,1053,1053,1053,0
20230801,183500,546992991,1053,1053,1053,1053,0
20230801,183400,546992991,1053,1053,1053,1053,0
20230801,183300,546992991,1053,1053,1053,1053,0
20230801,183200,546992991,1053,1053,1053,1053,0
20230801,183100,546992991,1053,1053,1053,1053,0
20230801,183000,546992991,1053,1053,1053,1053,0
20230801,182900,546992991,1053,1053,1053,1053,0
20230801,182800,546992991,1053,1053,1053,1053,0
20230801,182700,546992991,1053,1053,1053,1053,0
20230801,182600,546992991,1053,1053,1053,1053,0
20230801,182500,546992991,1053,1053,1053,1053,0
20230801,182400,546992991,1053,1053,1053,1053,0
20230801,182300,546992991,1053,1053,1053,1053,0
20230801,182200,546992991,1053,1053,1053,1053,0
20230801,182100,546992991,1053,1053,1053,1053,0
20230801,182000,546992991,1053,1053,1053,1053,0
20230801,181900,546992991,1053,1053,1053,1053,0
20230801,181800,546992991,1053,1053,1053,1053,0
20230801,181700,546992991,1053,1053,1053,1053,0
20230801,181600,546992991,1053,1053,1053,1053,14930
20230801,181500,546992991,1053,1053,1053,1053,0
20230801,181400,546992991,1053,1053,1053,1053,0
20230801,181300,546992991,1053,1053,1053,1053,0
20230801,181200,546992991,1053,1053,1053,1053,0
20230801,181100,546992991,1053,1053,1053,1053,0
20230801,181000,546992991,1053,1053,1053,1053,0
20230801,180900,546992991,1053,1053,1053,1053,0
20230801,180800,546992991,1053,1053,1053,1053,0
20230801,180700,546992991,1053,1053,1053,1053,0
20230801,180600,546992991,1053,1053,1053,1053,0
20230801,180500,546992991,1053,1053,1053,1053,0
20230801,180400,546992991,1053,1053,1053,1053,0
20230801,180300,546992991,1053,1053,1053,1053,0
20230801,180200,546992991,1053,1053,1053,1053,0
20230801,180100,546992991,1053,1053,1053,1053,0
20230801,180000,546992991,1053,1053,1053,1053,0
20230801,175900,546992991,1053,1053,1053,1053,0
20230801,175800,546992991,1053,1053,1053,1053,0
20230801,175700,546992991,1053,1053,1053,1053,0
20230801,175600,546992991,1053,1053,1053,1053,0
20230801,175500,546992991,1053,1053,1053,1053,0
20230801,175400,546992991,1053,1053,1053,1053,0
20230801,175300,546992991,1053,1053,1053,1053,0
20230801,175200,546992991,1053,1053,1053,1053,0
20230801,175100,546992991,1053,1053,1053,1053,0
20230801,175000,546992991,1053,1053,1053,1053,0
20230801,174900,546992991,1053,1053,1053,1053,0
20230801,174800,546992991,1053,1053,1053,1053,0
20230801,174700,546992991,1053,1053,1053,1053,0
20230801,174600,546992991,1053,1053,1053,1053,14930
20230801,174500,546992991,1053,1053,1053,1053,0
20230801,174400,546992991,1053,1053,1053,1053,0
20230801,174300,546992991,1053,1053,1053,1053,0
20230801,174200,546992991,1053,1053,1053,1053,0
20230801,174100,546992991,1053,1053,1053,1053,0
20230801,174000,546992991,1053,1053,1053,1053,0
20230801,173900,546992991,1053,1053,1053,1053,0
20230801,173800,546992991,1053,1053,1053,1053,0
20230801,173700,546992991,1053,1053,1053,1053,0
20230801,173600,546992991,1053,1053,1053,1053,0
20230801,173500,546992991,1053,1053,1053,1053,0
20230801,173400,546992991,1053,1053,1053,1053,0
20230801,173300,546992991,1053,1053,1053,1053,0
20230801,173200,546992991,1053,1053,1053,1053,0
20230801,173100,546992991,1053,1053,1053,1053,0
20230801,173000,546992991,1053,1053,1053,1053,0
20230801,172900,546992991,1053,1053,1053,1053,0
20230801,172800,546992991,1053,1053,1053,1053,0
20230801,172700,546992991,1053,1053,1053,1053,0
20230801,172600,546992991,1053,1053,1053,1053,0
20230801,172500,546992991,1053,1053,1053,1053,0
20230801,172400,546992991,1053,1053,1053,1053,0
20230801,172300,546992991,1053,1053,1053,1053,0
20230801,172200,546992991,1053,1053,1053,1053,0
20230801,172100,546992991,1053,1053,1053,1053,0
20230801,172000,546992991,1053,1053,1053,1053,0
20230801,171900,546992991,1053,1053,1053,1053,0
20230801,171800,546992991,1053,1053,1053,1053,0
20230801,171700,546992991,1053,1053,1053,1053,0
20230801,171600,546992991,1053,1053,1053,1053,14930
20230801,171500,546992991,1053,1053,1053,1053,0
20230801,171400,546992991,1053,1053,1053,1053,0
20230801,171300,546992991,1053,1053,1053,1053,0
20230801,171200,546992991,1053,1053,1053,1053,0
20230801,171100,546992991,1053,1053,1053,1053,0
20230801,171000,546992991,1053,1053,1053,1053,0
20230801,170900,546992991,1053,1053,1053,1053,0
20230801,170800,546992991,1053,1053,1053,1053,0
20230801,170700,546992991,1053,1053,1053,1053,0
20230801,170600,546992991,1053,1053,1053,1053,0
20230801,170500,546992991,1053,1053,1053,1053,0
20230801,170400,546992991,1053,1053,1053,1053,0
20230801,170300,546992991,1053,1053,1053,1053,0
20230801,170200,546992991,1053,1053,1053,1053,0
20230801,170100,546992991,1053,1053,1053,1053,0
20230801,170000,546992991,1053,1053,1053,1053,0
20230801,165900,546992991,1053,1053,1053,1053,0
20230801,165800,546992991,1053,1053,1053,1053,0
20230801,165700,546992991,1053,1053,1053,1053,0
20230801,165600,546992991,1053,1053,1053,1053,0
20230801,165500,546992991,1053,1053,1053,1053,0
20230801,165400,546992991,1053,1053,1053,1053,0
20230801,165300,546992991,1053,1053,1053,1053,0
20230801,165200,546992991,1053,1053,1053,1053,0
20230801,165100,546992991,1053,1053,1053,1053,0
20230801,165000,546992991,1053,1053,1053,1053,0
20230801,164900,546992991,1053,1053,1053,1053,0
20230801,164800,546992991,1053,1053,1053,1053,0
20230801,164700,546992991,1053,1053,1053,1053,0
20230801,164600,546992991,1053,1053,1053,1053,14930
20230801,164500,546992991,1053,1053,1053,1053,0
20230801,164400,546992991,1053,1053,1053,1053,0
20230801,164300,546992991,1053,1053,1053,1053,0
20230801,164200,546992991,1053,1053,1053,1053,0
20230801,164100,546992991,1053,1053,1053,1053,0
20230801,164000,546992991,1053,1053,1053,1053,0
20230801,163900,546992991,1053,1053,1053,1053,0
20230801,163800,546992991,1053,1053,1053,1053,0
20230801,163700,546992991,1053,1053,1053,1053,0
20230801,163600,546992991,1053,1053,1053,1053,0
20230801,163500,546992991,1053,1053,1053,1053,0
20230801,163400,546992991,1053,1053,1053,1053,0
20230801,163300,546992991,1053,1053,1053,1053,0
20230801,163200,546992991,1053,1053,1053,1053,0
20230801,163100,546992991,1053,1053,1053,1053,0
20230801,163000,546992991,1053,1053,1053,1053,0
20230801,162900,546992991,1053,1053,1053,1053,0
20230801,162800,546992991,1053,1053,1053,1053,0
20230801,162700,546992991,1053,1053,1053,1053,0
20230801,162600,546992991,1053,1053,1053,1053,0
20230801,162500,546992991,1053,1053,1053,1053,0
20230801,162400,546992991,1053,1053,1053,1053,0
20230801,162300,546992991,1053,1053,1053,1053,0
20230801,162200,546992991,1053,1053,1053,1053,0
20230801,162100,546992991,1053,1053,1053,1053,0
20230801,162000,546992991,1053,1053,1053,1053,0
20230801,161900,546992991,1053,1053,1053,1053,0
20230801,161800,546992991,1053,1053,1053,1053,0
20230801,161700,546992991,1053,1053,1053,1053,0
20230801,161600,546992991,1053,1053,1053,1053,14930
20230801,161500,546992991,1053,1053,1053,1053,0
20230801,161400,546992991,1053,1053,1053,1053,0
20230801,161300,546992991,1053,1053,1053,1053,0
20230801,161200,546992991,1053,1053,1053,1053,0
20230801,161100,546992991,1053,1053,1053,1053,0
20230801,161000,546992991,1053,1053,1053,1053,0
20230801,160900,546992991,1053,1053,1053,1053,0
20230801,160800,546992991,1053,1053,1053,1053,0
20230801,160700,546992991,1053,1053,1053,1053,0
20230801,160600,546992991,1053,1053,1053,1053,0
20230801,160500,546992991,1053,1053,1053,1053,0
20230801,160400,546992991,1053,1053,1053,1053,0
20230801,160300,546992991,1053,1053,1053,1053,0
20230801,160200,546992991,1053,1053,1053,1053,0
20230801,160100,546992991,1053,1053,1053,1053,0
20230801,160000,546992991,1053,1053,1053,1053,0
20230801,155900,546992991,1053,1053,1053,1053,0
20230801,155800,546992991,1053,1053,1053,1053,0
20230801,155700,546992991,1053,1053,1053,1053,0
20230801,155600,546992991,1053,1053,1053,1053,0
20230801,155500,546992991,1053,1053,1053,1053,0
20230801,155400,546992991,1053,1053,1053,1053,0
20230801,155300,546992991,1053,1053,1053,1053,0
20230801,155200,546992991,1053,1053,1053,1053,0
20230801,155100,546992991,1053,1053,1053,1053,0
20230801,155000,546992991,1053,1053,1053,1053,0
20230801,154900,546992991,1053,1053,1053,1053,0
20230801,154800,546992991,1053,1053,1053,1053,0
20230801,154700,546992991,1053,1053,1053,1053,0
20230801,154600,546992991,1053,1053,1053,1053,14930
20230801,154500,546992991,1053,1053,1053,1053,0
20230801,154400,546992991,1053,1053,1053,1053,0
20230801,154300,546992991,1053,1053,1053,1053,0
20230801,154200,546992991,1053,1053,1053,1053,0
20230801,154100,546992991,1053,1053,1053,1053,0
20230801,154000,546992991,1053,1053,1053,1053,0
20230801,153900,546992991,1053,1053,1053,1053,0
20230801,153800,546992991,1053,1053,1053,1053,0
20230801,153700,546992991,1053,1053,1053,1053,0
20230801,153600,546992991,1053,1053,1053,1053,0
20230801,153500,546992991,1053,1053,1053,1053,0
20230801,153400,546992991,1053,1053,1053,1053,0
20230801,153300,546992991,1053,1053,1053,1053,0
20230801,153200,546992991,1053,1053,1053,1053,0
20230801,153100,546992991,1053,1053,1053,1053,0
20230801,153000,546992991,1053,1053,1053,1053,14930
20230801,152900,531271701,1053,1053,1053,1053,0
20230801,152800,531271701,1053,1053,1053,1053,0
20230801,152700,531271701,1053,1053,1053,1053,0
20230801,152600,531271701,1053,1053,1053,1053,0
20230801,152500,531271701,1053,1053,1053,1053,0
20230801,152400,531271701,1053,1053,1053,1053,0
20230801,152300,531271701,1053,1053,1053,1053,0
20230801,152200,531271701,1053,1053,1053,1053,0
20230801,152100,531271701,1053,1053,1053,1053,0
20230801,152000,531271701,1053,1053,1053,1053,0
20230801,151900,531271701,1053,1052,1054,1052,639
20230801,151800,530599041,1054,1054,1054,1054,1000
20230801,151700,529545041,1054,1054,1054,1054,0
20230801,151600,529545041,1054,1053,1054,1053,221
20230801,151500,529312207,1054,1054,1054,1054,0
20230801,151400,529312207,1054,1054,1054,1053,322
20230801,151300,528972869,1050,1054,1054,1050,1287
20230801,151200,527621359,1050,1050,1050,1050,2200
20230801,151100,525311359,1054,1053,1054,1053,769
20230801,151000,524500895,1053,1050,1053,1050,40
20230801,150900,524458781,1050,1050,1050,1050,0
20230801,150800,524458781,1050,1050,1050,1050,70
20230801,150700,524385281,1055,1055,1055,1055,1
20230801,150600,524384226,1055,1054,1055,1054,2166
20230801,150500,522099196,1055,1053,1055,1053,10
20230801,150400,522088650,1053,1050,1053,1050,1577
20230801,150300,520431732,1050,1050,1050,1050,1079
20230801,150200,519298782,1050,1050,1050,1050,0
20230801,150100,519298782,1050,1050,1050,1050,10
20230801,150000,519288282,1046,1046,1046,1046,0
20230801,145900,519288282,1046,1049,1050,1046,2913
20230801,145800,516231814,1050,1049,1050,1049,15
20230801,145700,516216066,1050,1051,1051,1050,5302
20230801,145600,510648926,1050,1049,1050,1049,13787
20230801,145500,496172976,1048,1048,1048,1048,1
20230801,145400,496171928,1049,1049,1049,1049,100
20230801,145300,496067028,1050,1050,1050,1049,60
20230801,145200,496004029,1050,1050,1050,1050,83
20230801,145100,495916879,1050,1050,1050,1050,60
20230801,145000,495853879,1050,1050,1050,1050,1532
20230801,144900,494245279,1050,1050,1050,1044,1241
20230801,144800,492949165,1050,1044,1050,1044,391
20230801,144700,492540901,1044,1045,1045,1044,1000
20230801,144600,491496699,1043,1044,1051,1043,4022
20230801,144500,487298749,1044,1048,1048,1044,3420
20230801,144400,483725204,1051,1050,1051,1050,951
20230801,144300,482725810,1050,1050,1050,1048,3447
20230801,144200,479111258,1050,1051,1051,1050,1856
20230801,144100,477160701,1051,1051,1051,1051,622
20230801,144000,476506979,1051,1051,1051,1051,25
20230801,143900,476480704,1051,1051,1051,1049,2730
20230801,143800,473611873,1057,1058,1058,1057,1072
20230801,143700,472478470,1057,1057,1060,1057,8778
20230801,143600,463189758,1057,1056,1057,1056,4610
20230801,143500,458319632,1056,1055,1056,1054,5317
20230801,143400,452707375,1055,1055,1055,1055,36
20230801,143300,452669395,1055,1052,1055,1047,5741
20230801,143200,446622414,1052,1052,1052,1052,301
20230801,143100,446305762,1052,1052,1052,1052,1499
20230801,143000,444728814,1052,1050,1052,1050,1927
20230801,142900,442703963,1050,1047,1050,1047,7845
20230801,142800,434478203,1047,1046,1047,1046,1312
20230801,142700,433105214,1046,1046,1046,1046,0
20230801,142600,433105214,1046,1045,1046,1045,235
20230801,142500,432859417,1046,1046,1046,1046,0
20230801,142400,432859417,1046,1045,1046,1045,1293
20230801,142300,431507354,1045,1045,1045,1045,0
20230801,142200,431507354,1045,1045,1045,1045,1146
20230801,142100,430309784,1045,1045,1045,1045,7
20230801,142000,430302469,1044,1044,1044,1044,1000
20230801,141900,429258469,1043,1043,1043,1043,356
20230801,141800,428887161,1043,1043,1043,1043,0
20230801,141700,428887161,1043,1043,1043,1043,0
20230801,141600,428887161,1043,1043,1043,1043,3010
20230801,141500,425747731,1039,1039,1039,1039,189
20230801,141400,425551360,1039,1039,1039,1039,0
20230801,141300,425551360,1039,1039,1039,1039,0
20230801,141200,425551360,1039,1039,1039,1039,5
20230801,141100,425546165,1039,1039,1039,1039,6
20230801,141000,425539931,1039,1039,1039,1039,100
20230801,140900,425436031,1038,1038,1038,1038,0
20230801,140800,425436031,1038,1038,1038,1038,0
20230801,140700,425436031,1038,1038,1038,1038,0
20230801,140600,425436031,1038,1038,1038,1038,22
20230801,140500,425413195,1043,1043,1043,1043,115
20230801,140400,425293250,1040,1040,1040,1040,0
20230801,140300,425293250,1040,1040,1040,1040,0
20230801,140200,425293250,1040,1040,1040,1040,1079
20230801,140100,424171090,1040,1039,1040,1039,721
20230801,140000,423421471,1038,1038,1038,1038,0
20230801,135900,423421471,1038,1038,1038,1038,0
20230801,135800,423421471,1038,1038,1038,1038,549
20230801,135700,422851609,1033,1033,1033,1033,0
20230801,135600,422851609,1033,1034,1034,1033,3845
20230801,135500,418877043,1034,1036,1036,1034,3725
20230801,135400,415020195,1036,1036,1036,1036,9
20230801,135300,415010871,1037,1039,1039,1037,1051
20230801,135200,413920962,1039,1039,1039,1039,0
20230801,135100,413920962,1039,1038,1039,1038,398
20230801,135000,413507542,1037,1037,1037,1037,0
20230801,134900,413507542,1037,1036,1037,1036,1477
20230801,134800,411977098,1037,1038,1038,1037,535
20230801,134700,411422293,1039,1039,1039,1039,10
20230801,134600,411411903,1040,1040,1040,1040,0
20230801,134500,411411903,1040,1040,1040,1040,227
20230801,134400,411175823,1040,1040,1040,1040,0
20230801,134300,411175823,1040,1040,1040,1040,0
20230801,134200,411175823,1040,1040,1040,1040,0
20230801,134100,411175823,1040,1040,1040,1040,0
20230801,134000,411175823,1040,1040,1040,1040,1040
20230801,133900,410094223,1040,1040,1040,1040,10
20230801,133800,410083823,1040,1040,1040,1040,0
20230801,133700,410083823,1040,1040,1040,1040,0
20230801,133600,410083823,1040,1040,1040,1040,20
20230801,133500,410063023,1044,1044,1044,1044,20
20230801,133400,410042143,1045,1045,1045,1045,0
20230801,133300,410042143,1045,1045,1045,1045,0
20230801,133200,410042143,1045,1038,1045,1038,60
20230801,133100,409979583,1038,1038,1038,1038,1000
20230801,133000,408941583,1037,1037,1037,1037,300
20230801,132900,408630483,1038,1046,1046,1038,18961
20230801,132800,388943449,1047,1047,1047,1047,0
20230801,132700,388943449,1047,1047,1047,1047,1
20230801,132600,388942402,1039,1040,1047,1039,733
20230801,132500,388180644,1048,1048,1048,1048,1
20230801,132400,388179596,1042,1048,1048,1040,15776
20230801,132300,371758599,1043,1044,1044,1043,5748
20230801,132200,365760898,1045,1048,1048,1044,4987
20230801,132100,360546161,1054,1054,1054,1054,50
20230801,132000,360493461,1055,1051,1055,1051,300
20230801,131900,360177001,1055,1055,1055,1052,28
20230801,131800,360147524,1055,1052,1056,1052,2657
20230801,131700,357347029,1052,1048,1054,1048,14400
20230801,131600,342226193,1048,1046,1048,1046,5619
20230801,131500,336340125,1046,1043,1046,1043,4883
20230801,131400,331233436,1043,1043,1043,1043,0
20230801,131300,331233436,1043,1043,1043,1043,0
20230801,131200,331233436,1043,1043,1043,1043,0
20230801,131100,331233436,1043,1043,1043,1043,0
20230801,131000,331233436,1043,1043,1043,1043,315
20230801,130900,330904891,1043,1043,1043,1043,0
20230801,130800,330904891,1043,1043,1043,1043,5000
20230801,130700,325689891,1043,1043,1043,1043,2738
20230801,130600,322834157,1043,1043,1045,1043,6324
20230801,130500,316231579,1045,1046,1046,1042,1220
20230801,130400,314959609,1043,1045,1046,1043,3983
20230801,130300,310797991,1047,1042,1047,1042,23119
20230801,130200,286642987,1042,1041,1042,1041,1143
20230801,130100,285452449,1040,1040,1040,1040,877
20230801,130000,284540369,1038,1038,1038,1038,0
20230801,125900,284540369,1038,1038,1038,1038,200
20230801,125800,284332769,1037,1037,1037,1037,0
20230801,125700,284332769,1037,1037,1037,1037,100
20230801,125600,284229069,1035,1037,1037,1035,1016
20230801,125500,283177109,1038,1038,1038,1038,100
20230801,125400,283073309,1040,1040,1040,1040,0
20230801,125300,283073309,1040,1040,1040,1040,1
20230801,125200,283072269,1039,1039,1039,1039,0
20230801,125100,283072269,1039,1039,1039,1039,0
20230801,125000,283072269,1039,1039,1039,1039,100
20230801,124900,282968369,1035,1035,1035,1035,0
20230801,124800,282968369,1035,1035,1035,1035,0
20230801,124700,282968369,1035,1035,1035,1035,1
20230801,124600,282967334,1034,1036,1036,1034,6656
20230801,124500,276081271,1036,1036,1036,1036,0
20230801,124400,276081271,1036,1036,1036,1036,0
20230801,124300,276081271,1036,1036,1036,1036,750
20230801,124200,275304271,1036,1036,1036,1036,269
20230801,124100,275025587,1036,1036,1036,1036,3
20230801,124000,275022479,1036,1037,1037,1036,1648
20230801,123900,273314646,1040,1040,1040,1040,0
20230801,123800,273314646,1040,1040,1040,1040,2
20230801,123700,273312566,1040,1040,1040,1040,0
20230801,123600,273312566,1040,1040,1040,1040,50
20230801,123500,273260566,1040,1040,1040,1040,100
20230801,123400,273156566,1041,1041,1041,1041,5
20230801,123300,273151361,1041,1041,1041,1041,0
20230801,123200,273151361,1041,1041,1041,1041,0
20230801,123100,273151361,1041,1041,1041,1041,0
20230801,123000,273151361,1041,1041,1041,1041,0
20230801,122900,273151361,1041,1041,1041,1041,0
20230801,122800,273151361,1041,1041,1041,1041,0
20230801,122700,273151361,1041,1038,1041,1037,4001
20230801,122600,269001391,1038,1038,1038,1038,281
20230801,122500,268709713,1038,1038,1038,1038,426
20230801,122400,268267525,1041,1041,1041,1041,0
20230801,122300,268267525,1041,1041,1041,1041,0
20230801,122200,268267525,1041,1038,1041,1038,2
20230801,122100,268265446,1042,1038,1042,1038,258
20230801,122000,267997076,1038,1037,1038,1037,101
20230801,121900,267892338,1037,1037,1037,1037,0
20230801,121800,267892338,1037,1037,1037,1037,291
20230801,121700,267590571,1038,1038,1038,1038,10
20230801,121600,267580191,1039,1039,1039,1039,51
20230801,121500,267527202,1040,1040,1040,1040,0
20230801,121400,267527202,1040,1040,1040,1040,0
20230801,121300,267527202,1040,1040,1040,1040,0
20230801,121200,267527202,1040,1040,1040,1040,0
20230801,121100,267527202,1040,1040,1040,1040,1
20230801,121000,267526162,1037,1037,1037,1037,0
20230801,120900,267526162,1037,1037,1037,1037,0
20230801,120800,267526162,1037,1040,1040,1037,1800
20230801,120700,265657320,1042,1042,1042,1042,0
20230801,120600,265657320,1042,1042,1042,1042,3
20230801,120500,265654194,1042,1038,1042,1038,150
20230801,120400,265498094,1042,1042,1042,1042,42
20230801,120300,265454330,1042,1042,1042,1042,0
20230801,120200,265454330,1042,1042,1042,1042,0
20230801,120100,265454330,1042,1042,1042,1042,1
20230801,120000,265453288,1042,1037,1042,1037,703
20230801,115900,264721777,1037,1037,1037,1037,0
20230801,115800,264721777,1037,1037,1037,1037,0
20230801,115700,264721777,1037,1037,1037,1037,1
20230801,115600,264720740,1037,1037,1037,1037,50
20230801,115500,264668890,1042,1042,1042,1042,1
20230801,115400,264667848,1037,1037,1037,1037,0
20230801,115300,264667848,1037,1037,1037,1037,100
20230801,115200,264564148,1037,1042,1042,1037,1092
20230801,115100,263426449,1042,1039,1042,1036,139
20230801,115000,263282139,1042,1042,1042,1042,18
20230801,114900,263263383,1042,1040,1042,1040,187
20230801,114800,263068701,1042,1042,1042,1042,0
20230801,114700,263068701,1042,1042,1042,1042,0
20230801,114600,263068701,1042,1042,1042,1042,0
20230801,114500,263068701,1042,1042,1042,1042,8
20230801,114400,263060365,1042,1042,1042,1042,3
20230801,114300,263057239,1033,1042,1042,1033,9883
20230801,114200,252836722,1042,1042,1042,1042,0
20230801,114100,252836722,1042,1042,1042,1042,428
20230801,114000,252390746,1035,1036,1036,1035,8003
20230801,113900,244099639,1042,1042,1042,1042,0
20230801,113800,244099639,1042,1042,1042,1042,0
20230801,113700,244099639,1042,1042,1042,1042,0
20230801,113600,244099639,1042,1042,1042,1042,0
20230801,113500,244099639,1042,1042,1042,1036,3190
20230801,113400,240794493,1043,1036,1043,1036,51
20230801,113300,240741650,1043,1042,1043,1042,1150
20230801,113200,239543200,1043,1043,1043,1043,707
20230801,113100,238805799,1043,1043,1043,1043,0
20230801,113000,238805799,1043,1043,1043,1043,0
20230801,112900,238805799,1043,1043,1043,1043,0
20230801,112800,238805799,1043,1042,1043,1042,2877
20230801,112700,235805588,1043,1043,1043,1043,0
20230801,112600,235805588,1043,1043,1043,1043,1
20230801,112500,235804545,1043,1042,1043,1042,370
20230801,112400,235419004,1042,1042,1042,1042,860
20230801,112300,234522884,1043,1043,1043,1043,0
20230801,112200,234522884,1043,1036,1043,1035,1001
20230801,112100,233486241,1042,1042,1042,1042,0
20230801,112000,233486241,1042,1040,1042,1040,4060
20230801,111900,229257001,1035,1036,1036,1035,6203
20230801,111800,222836396,1036,1036,1036,1036,5769
20230801,111700,216859712,1037,1042,1042,1037,51
20230801,111600,216806820,1037,1038,1038,1037,2124
20230801,111500,214603232,1042,1042,1042,1042,0
20230801,111400,214603232,1042,1042,1042,1042,0
20230801,111300,214603232,1042,1042,1042,1042,10
20230801,111200,214592812,1042,1040,1042,1040,1000
20230801,111100,213551934,1040,1040,1040,1040,1
20230801,111000,213550894,1040,1040,1040,1040,1
20230801,110900,213549854,1041,1041,1041,1041,0
20230801,110800,213549854,1041,1041,1041,1041,1
20230801,110700,213548813,1037,1041,1041,1037,3490
20230801,110600,209926120,1043,1043,1043,1043,0
20230801,110500,209926120,1043,1043,1043,1043,0
20230801,110400,209926120,1043,1043,1043,1043,0
20230801,110300,209926120,1043,1043,1043,1043,300
20230801,110200,209613220,1043,1043,1043,1043,0
20230801,110100,209613220,1043,1043,1043,1043,0
20230801,110000,209613220,1043,1043,1043,1043,0
20230801,105900,209613220,1043,1043,1043,1043,1
20230801,105800,209612177,1039,1039,1039,1039,397
20230801,105700,209199694,1043,1040,1043,1039,514
20230801,105600,208665289,1040,1040,1040,1040,1633
20230801,105500,206966969,1040,1040,1040,1040,0
20230801,105400,206966969,1040,1042,1042,1040,1106
20230801,105300,205816479,1043,1043,1043,1043,1
20230801,105200,205815436,1042,1042,1042,1042,1
20230801,105100,205814394,1042,1042,1042,1042,2012
20230801,105000,203717890,1042,1042,1042,1042,0
20230801,104900,203717890,1042,1042,1042,1042,350
20230801,104800,203353190,1042,1042,1042,1042,100
20230801,104700,203248990,1044,1044,1044,1044,0
20230801,104600,203248990,1044,1044,1044,1044,100
20230801,104500,203144590,1044,1043,1044,1043,1407
20230801,104400,201676286,1043,1042,1043,1042,623
20230801,104300,201027119,1042,1042,1042,1042,1006
20230801,104200,199978867,1042,1040,1042,1040,95
20230801,104100,199880061,1041,1042,1042,1041,1841
20230801,104000,197963579,1041,1042,1042,1041,1180
20230801,103900,196735019,1042,1043,1043,1042,1015
20230801,103800,195677388,1044,1044,1044,1044,5
20230801,103700,195672168,1044,1044,1044,1044,1
20230801,103600,195671124,1044,1044,1044,1044,10
20230801,103500,195660684,1042,1041,1042,1041,962
20230801,103400,194659211,1042,1042,1042,1042,0
20230801,103300,194659211,1042,1042,1042,1042,0
20230801,103200,194659211,1042,1042,1042,1042,50
20230801,103100,194607111,1044,1044,1044,1044,16
20230801,103000,194590407,1045,1045,1045,1045,551
20230801,102900,194014612,1045,1045,1045,1045,0
20230801,102800,194014612,1045,1043,1045,1041,2282
20230801,102700,191635038,1043,1043,1043,1043,1910
20230801,102600,189642908,1043,1043,1043,1043,135
20230801,102500,189502103,1045,1045,1045,1045,21
20230801,102400,189480158,1041,1045,1045,1041,192
20230801,102300,189279522,1045,1044,1045,1044,962
20230801,102200,188274731,1044,1044,1044,1044,1
20230801,102100,188273687,1046,1041,1046,1041,7543
20230801,102000,180405038,1040,1040,1040,1040,11956
20230801,101900,167970798,1036,1036,1036,1036,130
20230801,101800,167836118,1036,1038,1038,1036,2629
20230801,101700,165110541,1038,1038,1038,1038,1400
20230801,101600,163657341,1038,1040,1040,1038,984
20230801,101500,162634717,1040,1039,1040,1039,308
20230801,101400,162314597,1040,1040,1040,1040,5
20230801,101300,162309397,1040,1039,1040,1039,613
20230801,101200,161672397,1039,1040,1040,1039,738
20230801,101100,160905614,1040,1039,1040,1039,325
20230801,101000,160567914,1040,1040,1040,1040,0
20230801,100900,160567914,1040,1036,1040,1035,3136
20230801,100800,157320224,1038,1038,1038,1038,1931
20230801,100700,155315846,1040,1038,1040,1038,990
20230801,100600,154288198,1040,1040,1040,1040,10
20230801,100500,154277798,1040,1040,1040,1040,1
20230801,100400,154276758,1038,1042,1042,1038,4111
20230801,100300,150008924,1042,1040,1042,1040,1499
20230801,100200,148447938,1040,1040,1042,1040,9440
20230801,100100,138630336,1040,1040,1040,1039,5734
20230801,100000,132667016,1039,1038,1040,1036,8433
20230801,095900,123914855,1038,1039,1042,1038,1702
20230801,095800,122146693,1042,1042,1043,1042,645
20230801,095700,121474602,1042,1040,1042,1040,2503
20230801,095600,118868842,1043,1042,1043,1042,2672
20230801,095500,116084616,1042,1039,1042,1038,3255
20230801,095400,112700897,1038,1038,1039,1034,13103
20230801,095300,99117258,1039,1036,1039,1036,6459
20230801,095200,92413488,1035,1034,1035,1034,5130
20230801,095100,87108850,1034,1034,1034,1034,3444
20230801,095000,83547754,1034,1025,1034,1025,6104
20230801,094900,77275488,1025,1019,1025,1019,10769
20230801,094800,66258376,1019,1019,1019,1019,0
20230801,094700,66258376,1019,1019,1019,1019,221
20230801,094600,66033177,1020,1020,1020,1020,0
20230801,094500,66033177,1020,1020,1020,1019,32
20230801,094400,66000567,1019,1019,1019,1019,70
20230801,094300,65929237,1020,1022,1022,1020,2564
20230801,094200,63312066,1022,1021,1022,1021,1092
20230801,094100,62197132,1020,1022,1022,1020,661
20230801,094000,61522800,1021,1021,1022,1021,3100
20230801,093900,58357662,1021,1020,1021,1020,2588
20230801,093800,55717897,1021,1021,1021,1021,3
20230801,093700,55714834,1021,1019,1021,1019,387
20230801,093600,55320477,1021,1021,1021,1020,12
20230801,093500,55308235,1021,1021,1021,1020,873
20230801,093400,54417773,1021,1020,1021,1020,131
20230801,093300,54284152,1020,1019,1020,1019,1100
20230801,093200,53162352,1019,1017,1019,1016,2111
20230801,093100,51015399,1017,1017,1017,1017,0
20230801,093000,51015399,1017,1016,1017,1016,264
20230801,092900,50747083,1016,1017,1017,1016,1006
20230801,092800,49723987,1017,1016,1017,1016,817
20230801,092700,48893914,1016,1016,1016,1016,0
20230801,092600,48893914,1016,1016,1016,1016,0
20230801,092500,48893914,1016,1016,1016,1016,20
20230801,092400,48873594,1016,1016,1016,1016,0
20230801,092300,48873594,1016,1015,1016,1013,2382
20230801,092200,46458825,1015,1014,1016,1014,545
20230801,092100,45906063,1014,1014,1016,1014,6202
20230801,092000,39609661,1016,1015,1016,1015,1100
20230801,091900,38493061,1016,1017,1017,1016,239
20230801,091800,38250098,1018,1017,1018,1017,1218
20230801,091700,37011187,1018,1017,1018,1014,964
20230801,091600,36030351,1018,1015,1018,1015,1247
20230801,091500,34764267,1015,1016,1016,1015,6367
20230801,091400,28298793,1019,1017,1019,1017,49
20230801,091300,28248882,1019,1022,1022,1017,5341
20230801,091200,22804011,1023,1020,1023,1020,209
20230801,091100,22590734,1020,1011,1020,1011,9183
20230801,091000,13261576,1010,1008,1010,1008,1669
20230801,090900,11578113,1007,1007,1007,1007,10
20230801,090800,11568043,1008,1008,1008,1008,1
20230801,090700,11567035,1008,1004,1009,1004,2747
20230801,090600,8805949,999,999,999,999,99
20230801,090500,8707048,1004,1004,1004,1004,0
20230801,090400,8707048,1004,1005,1005,1004,752
20230801,090300,7952039,1005,1009,1009,1005,32
20230801,090200,7919833,1009,1005,1009,1004,358
20230801,090100,7560203,1005,1003,1005,998,5600
20230801,090000,1966032,999,999,999,999,1968