stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201500,497663794,1055,1055,1055,1055,9378
20230802,201400,497663794,1055,1055,1055,1055,0
20230802,201300,497663794,1055,1055,1055,1055,0
20230802,201200,497663794,1055,1055,1055,1055,0
20230802,201100,497663794,1055,1055,1055,1055,0
20230802,201000,497663794,1055,1055,1055,1055,0
20230802,200900,497663794,1055,1055,1055,1055,0
20230802,200800,497663794,1055,1055,1055,1055,0
20230802,200700,497663794,1055,1055,1055,1055,0
20230802,200600,497663794,1055,1055,1055,1055,0
20230802,200500,497663794,1055,1055,1055,1055,0
20230802,200400,497663794,1055,1055,1055,1055,0
20230802,200300,497663794,1055,1055,1055,1055,0
20230802,200200,497663794,1055,1055,1055,1055,0
20230802,200100,497663794,1055,1055,1055,1055,0
20230802,200000,497663794,1055,1055,1055,1055,0
20230802,195900,497663794,1055,1055,1055,1055,0
20230802,195800,497663794,1055,1055,1055,1055,0
20230802,195700,497663794,1055,1055,1055,1055,0
20230802,195600,497663794,1055,1055,1055,1055,0
20230802,195500,497663794,1055,1055,1055,1055,0
20230802,195400,497663794,1055,1055,1055,1055,0
20230802,195300,497663794,1055,1055,1055,1055,0
20230802,195200,497663794,1055,1055,1055,1055,0
20230802,195100,497663794,1055,1055,1055,1055,0
20230802,195000,497663794,1055,1055,1055,1055,0
20230802,194900,497663794,1055,1055,1055,1055,0
20230802,194800,497663794,1055,1055,1055,1055,0
20230802,194700,497663794,1055,1055,1055,1055,0
20230802,194600,497663794,1055,1055,1055,1055,0
20230802,194500,497663794,1055,1055,1055,1055,9378
20230802,194400,497663794,1055,1055,1055,1055,0
20230802,194300,497663794,1055,1055,1055,1055,0
20230802,194200,497663794,1055,1055,1055,1055,0
20230802,194100,497663794,1055,1055,1055,1055,0
20230802,194000,497663794,1055,1055,1055,1055,0
20230802,193900,497663794,1055,1055,1055,1055,0
20230802,193800,497663794,1055,1055,1055,1055,0
20230802,193700,497663794,1055,1055,1055,1055,0
20230802,193600,497663794,1055,1055,1055,1055,0
20230802,193500,497663794,1055,1055,1055,1055,0
20230802,193400,497663794,1055,1055,1055,1055,0
20230802,193300,497663794,1055,1055,1055,1055,0
20230802,193200,497663794,1055,1055,1055,1055,0
20230802,193100,497663794,1055,1055,1055,1055,0
20230802,193000,497663794,1055,1055,1055,1055,0
20230802,192900,497663794,1055,1055,1055,1055,0
20230802,192800,497663794,1055,1055,1055,1055,0
20230802,192700,497663794,1055,1055,1055,1055,0
20230802,192600,497663794,1055,1055,1055,1055,0
20230802,192500,497663794,1055,1055,1055,1055,0
20230802,192400,497663794,1055,1055,1055,1055,0
20230802,192300,497663794,1055,1055,1055,1055,0
20230802,192200,497663794,1055,1055,1055,1055,0
20230802,192100,497663794,1055,1055,1055,1055,0
20230802,192000,497663794,1055,1055,1055,1055,0
20230802,191900,497663794,1055,1055,1055,1055,0
20230802,191800,497663794,1055,1055,1055,1055,0
20230802,191700,497663794,1055,1055,1055,1055,0
20230802,191600,497663794,1055,1055,1055,1055,0
20230802,191500,497663794,1055,1055,1055,1055,9378
20230802,191400,497663794,1055,1055,1055,1055,0
20230802,191300,497663794,1055,1055,1055,1055,0
20230802,191200,497663794,1055,1055,1055,1055,0
20230802,191100,497663794,1055,1055,1055,1055,0
20230802,191000,497663794,1055,1055,1055,1055,0
20230802,190900,497663794,1055,1055,1055,1055,0
20230802,190800,497663794,1055,1055,1055,1055,0
20230802,190700,497663794,1055,1055,1055,1055,0
20230802,190600,497663794,1055,1055,1055,1055,0
20230802,190500,497663794,1055,1055,1055,1055,0
20230802,190400,497663794,1055,1055,1055,1055,0
20230802,190300,497663794,1055,1055,1055,1055,0
20230802,190200,497663794,1055,1055,1055,1055,0
20230802,190100,497663794,1055,1055,1055,1055,0
20230802,190000,497663794,1055,1055,1055,1055,0
20230802,185900,497663794,1055,1055,1055,1055,0
20230802,185800,497663794,1055,1055,1055,1055,0
20230802,185700,497663794,1055,1055,1055,1055,0
20230802,185600,497663794,1055,1055,1055,1055,0
20230802,185500,497663794,1055,1055,1055,1055,0
20230802,185400,497663794,1055,1055,1055,1055,0
20230802,185300,497663794,1055,1055,1055,1055,0
20230802,185200,497663794,1055,1055,1055,1055,0
20230802,185100,497663794,1055,1055,1055,1055,0
20230802,185000,497663794,1055,1055,1055,1055,0
20230802,184900,497663794,1055,1055,1055,1055,0
20230802,184800,497663794,1055,1055,1055,1055,0
20230802,184700,497663794,1055,1055,1055,1055,0
20230802,184600,497663794,1055,1055,1055,1055,0
20230802,184500,497663794,1055,1055,1055,1055,9378
20230802,184400,497663794,1055,1055,1055,1055,0
20230802,184300,497663794,1055,1055,1055,1055,0
20230802,184200,497663794,1055,1055,1055,1055,0
20230802,184100,497663794,1055,1055,1055,1055,0
20230802,184000,497663794,1055,1055,1055,1055,0
20230802,183900,497663794,1055,1055,1055,1055,0
20230802,183800,497663794,1055,1055,1055,1055,0
20230802,183700,497663794,1055,1055,1055,1055,0
20230802,183600,497663794,1055,1055,1055,1055,0
20230802,183500,497663794,1055,1055,1055,1055,0
20230802,183400,497663794,1055,1055,1055,1055,0
20230802,183300,497663794,1055,1055,1055,1055,0
20230802,183200,497663794,1055,1055,1055,1055,0
20230802,183100,497663794,1055,1055,1055,1055,0
20230802,183000,497663794,1055,1055,1055,1055,0
20230802,182900,497663794,1055,1055,1055,1055,0
20230802,182800,497663794,1055,1055,1055,1055,0
20230802,182700,497663794,1055,1055,1055,1055,0
20230802,182600,497663794,1055,1055,1055,1055,0
20230802,182500,497663794,1055,1055,1055,1055,0
20230802,182400,497663794,1055,1055,1055,1055,0
20230802,182300,497663794,1055,1055,1055,1055,0
20230802,182200,497663794,1055,1055,1055,1055,0
20230802,182100,497663794,1055,1055,1055,1055,0
20230802,182000,497663794,1055,1055,1055,1055,0
20230802,181900,497663794,1055,1055,1055,1055,0
20230802,181800,497663794,1055,1055,1055,1055,0
20230802,181700,497663794,1055,1055,1055,1055,0
20230802,181600,497663794,1055,1055,1055,1055,0
20230802,181500,497663794,1055,1055,1055,1055,9378
20230802,181400,497663794,1055,1055,1055,1055,0
20230802,181300,497663794,1055,1055,1055,1055,0
20230802,181200,497663794,1055,1055,1055,1055,0
20230802,181100,497663794,1055,1055,1055,1055,0
20230802,181000,497663794,1055,1055,1055,1055,0
20230802,180900,497663794,1055,1055,1055,1055,0
20230802,180800,497663794,1055,1055,1055,1055,0
20230802,180700,497663794,1055,1055,1055,1055,0
20230802,180600,497663794,1055,1055,1055,1055,0
20230802,180500,497663794,1055,1055,1055,1055,0
20230802,180400,497663794,1055,1055,1055,1055,0
20230802,180300,497663794,1055,1055,1055,1055,0
20230802,180200,497663794,1055,1055,1055,1055,0
20230802,180100,497663794,1055,1055,1055,1055,0
20230802,180000,497663794,1055,1055,1055,1055,0
20230802,175900,497663794,1055,1055,1055,1055,0
20230802,175800,497663794,1055,1055,1055,1055,0
20230802,175700,497663794,1055,1055,1055,1055,0
20230802,175600,497663794,1055,1055,1055,1055,0
20230802,175500,497663794,1055,1055,1055,1055,0
20230802,175400,497663794,1055,1055,1055,1055,0
20230802,175300,497663794,1055,1055,1055,1055,0
20230802,175200,497663794,1055,1055,1055,1055,0
20230802,175100,497663794,1055,1055,1055,1055,0
20230802,175000,497663794,1055,1055,1055,1055,0
20230802,174900,497663794,1055,1055,1055,1055,0
20230802,174800,497663794,1055,1055,1055,1055,0
20230802,174700,497663794,1055,1055,1055,1055,0
20230802,174600,497663794,1055,1055,1055,1055,0
20230802,174500,497663794,1055,1055,1055,1055,9378
20230802,174400,497663794,1055,1055,1055,1055,0
20230802,174300,497663794,1055,1055,1055,1055,0
20230802,174200,497663794,1055,1055,1055,1055,0
20230802,174100,497663794,1055,1055,1055,1055,0
20230802,174000,497663794,1055,1055,1055,1055,0
20230802,173900,497663794,1055,1055,1055,1055,0
20230802,173800,497663794,1055,1055,1055,1055,0
20230802,173700,497663794,1055,1055,1055,1055,0
20230802,173600,497663794,1055,1055,1055,1055,0
20230802,173500,497663794,1055,1055,1055,1055,0
20230802,173400,497663794,1055,1055,1055,1055,0
20230802,173300,497663794,1055,1055,1055,1055,0
20230802,173200,497663794,1055,1055,1055,1055,0
20230802,173100,497663794,1055,1055,1055,1055,0
20230802,173000,497663794,1055,1055,1055,1055,0
20230802,172900,497663794,1055,1055,1055,1055,0
20230802,172800,497663794,1055,1055,1055,1055,0
20230802,172700,497663794,1055,1055,1055,1055,0
20230802,172600,497663794,1055,1055,1055,1055,0
20230802,172500,497663794,1055,1055,1055,1055,0
20230802,172400,497663794,1055,1055,1055,1055,0
20230802,172300,497663794,1055,1055,1055,1055,0
20230802,172200,497663794,1055,1055,1055,1055,0
20230802,172100,497663794,1055,1055,1055,1055,0
20230802,172000,497663794,1055,1055,1055,1055,0
20230802,171900,497663794,1055,1055,1055,1055,0
20230802,171800,497663794,1055,1055,1055,1055,0
20230802,171700,497663794,1055,1055,1055,1055,0
20230802,171600,497663794,1055,1055,1055,1055,0
20230802,171500,497663794,1055,1055,1055,1055,9378
20230802,171400,497663794,1055,1055,1055,1055,0
20230802,171300,497663794,1055,1055,1055,1055,0
20230802,171200,497663794,1055,1055,1055,1055,0
20230802,171100,497663794,1055,1055,1055,1055,0
20230802,171000,497663794,1055,1055,1055,1055,0
20230802,170900,497663794,1055,1055,1055,1055,0
20230802,170800,497663794,1055,1055,1055,1055,0
20230802,170700,497663794,1055,1055,1055,1055,0
20230802,170600,497663794,1055,1055,1055,1055,0
20230802,170500,497663794,1055,1055,1055,1055,0
20230802,170400,497663794,1055,1055,1055,1055,0
20230802,170300,497663794,1055,1055,1055,1055,0
20230802,170200,497663794,1055,1055,1055,1055,0
20230802,170100,497663794,1055,1055,1055,1055,0
20230802,170000,497663794,1055,1055,1055,1055,0
20230802,165900,497663794,1055,1055,1055,1055,0
20230802,165800,497663794,1055,1055,1055,1055,0
20230802,165700,497663794,1055,1055,1055,1055,0
20230802,165600,497663794,1055,1055,1055,1055,0
20230802,165500,497663794,1055,1055,1055,1055,0
20230802,165400,497663794,1055,1055,1055,1055,0
20230802,165300,497663794,1055,1055,1055,1055,0
20230802,165200,497663794,1055,1055,1055,1055,0
20230802,165100,497663794,1055,1055,1055,1055,0
20230802,165000,497663794,1055,1055,1055,1055,0
20230802,164900,497663794,1055,1055,1055,1055,0
20230802,164800,497663794,1055,1055,1055,1055,0
20230802,164700,497663794,1055,1055,1055,1055,0
20230802,164600,497663794,1055,1055,1055,1055,0
20230802,164500,497663794,1055,1055,1055,1055,9378
20230802,164400,497663794,1055,1055,1055,1055,0
20230802,164300,497663794,1055,1055,1055,1055,0
20230802,164200,497663794,1055,1055,1055,1055,0
20230802,164100,497663794,1055,1055,1055,1055,0
20230802,164000,497663794,1055,1055,1055,1055,0
20230802,163900,497663794,1055,1055,1055,1055,0
20230802,163800,497663794,1055,1055,1055,1055,0
20230802,163700,497663794,1055,1055,1055,1055,0
20230802,163600,497663794,1055,1055,1055,1055,0
20230802,163500,497663794,1055,1055,1055,1055,0
20230802,163400,497663794,1055,1055,1055,1055,0
20230802,163300,497663794,1055,1055,1055,1055,0
20230802,163200,497663794,1055,1055,1055,1055,0
20230802,163100,497663794,1055,1055,1055,1055,0
20230802,163000,497663794,1055,1055,1055,1055,0
20230802,162900,497663794,1055,1055,1055,1055,0
20230802,162800,497663794,1055,1055,1055,1055,0
20230802,162700,497663794,1055,1055,1055,1055,0
20230802,162600,497663794,1055,1055,1055,1055,0
20230802,162500,497663794,1055,1055,1055,1055,0
20230802,162400,497663794,1055,1055,1055,1055,0
20230802,162300,497663794,1055,1055,1055,1055,0
20230802,162200,497663794,1055,1055,1055,1055,0
20230802,162100,497663794,1055,1055,1055,1055,0
20230802,162000,497663794,1055,1055,1055,1055,0
20230802,161900,497663794,1055,1055,1055,1055,0
20230802,161800,497663794,1055,1055,1055,1055,0
20230802,161700,497663794,1055,1055,1055,1055,0
20230802,161600,497663794,1055,1055,1055,1055,0
20230802,161500,497663794,1055,1055,1055,1055,9378
20230802,161400,497663794,1055,1055,1055,1055,0
20230802,161300,497663794,1055,1055,1055,1055,0
20230802,161200,497663794,1055,1055,1055,1055,0
20230802,161100,497663794,1055,1055,1055,1055,0
20230802,161000,497663794,1055,1055,1055,1055,0
20230802,160900,497663794,1055,1055,1055,1055,0
20230802,160800,497663794,1055,1055,1055,1055,0
20230802,160700,497663794,1055,1055,1055,1055,0
20230802,160600,497663794,1055,1055,1055,1055,0
20230802,160500,497663794,1055,1055,1055,1055,0
20230802,160400,497663794,1055,1055,1055,1055,0
20230802,160300,497663794,1055,1055,1055,1055,0
20230802,160200,497663794,1055,1055,1055,1055,0
20230802,160100,497663794,1055,1055,1055,1055,0
20230802,160000,497663794,1055,1055,1055,1055,0
20230802,155900,497663794,1055,1055,1055,1055,0
20230802,155800,497663794,1055,1055,1055,1055,0
20230802,155700,497663794,1055,1055,1055,1055,0
20230802,155600,497663794,1055,1055,1055,1055,0
20230802,155500,497663794,1055,1055,1055,1055,0
20230802,155400,497663794,1055,1055,1055,1055,0
20230802,155300,497663794,1055,1055,1055,1055,0
20230802,155200,497663794,1055,1055,1055,1055,0
20230802,155100,497663794,1055,1055,1055,1055,0
20230802,155000,497663794,1055,1055,1055,1055,0
20230802,154900,497663794,1055,1055,1055,1055,0
20230802,154800,497663794,1055,1055,1055,1055,0
20230802,154700,497663794,1055,1055,1055,1055,0
20230802,154600,497663794,1055,1055,1055,1055,0
20230802,154500,497663794,1055,1055,1055,1055,9378
20230802,154400,497663794,1055,1055,1055,1055,0
20230802,154300,497663794,1055,1055,1055,1055,0
20230802,154200,497663794,1055,1055,1055,1055,0
20230802,154100,497663794,1055,1055,1055,1055,0
20230802,154000,497663794,1055,1055,1055,1055,0
20230802,153900,497663794,1055,1055,1055,1055,0
20230802,153800,497663794,1055,1055,1055,1055,0
20230802,153700,497663794,1055,1055,1055,1055,0
20230802,153600,497663794,1055,1055,1055,1055,0
20230802,153500,497663794,1055,1055,1055,1055,0
20230802,153400,497663794,1055,1055,1055,1055,0
20230802,153300,497663794,1055,1055,1055,1055,0
20230802,153200,497663794,1055,1055,1055,1055,0
20230802,153100,497663794,1055,1055,1055,1055,0
20230802,153000,497663794,1055,1055,1055,1055,9378
20230802,152900,487770004,1055,1055,1055,1055,0
20230802,152800,487770004,1055,1055,1055,1055,0
20230802,152700,487770004,1055,1055,1055,1055,0
20230802,152600,487770004,1055,1055,1055,1055,0
20230802,152500,487770004,1055,1055,1055,1055,0
20230802,152400,487770004,1055,1055,1055,1055,0
20230802,152300,487770004,1055,1055,1055,1055,0
20230802,152200,487770004,1055,1055,1055,1055,0
20230802,152100,487770004,1055,1055,1055,1055,0
20230802,152000,487770004,1055,1055,1055,1055,0
20230802,151900,487770004,1055,1054,1055,1054,891
20230802,151800,486830434,1055,1055,1055,1055,50
20230802,151700,486777684,1055,1055,1055,1055,330
20230802,151600,486429534,1056,1055,1056,1055,619
20230802,151500,485776484,1055,1055,1055,1055,725
20230802,151400,485011609,1055,1055,1055,1055,273
20230802,151300,484723594,1054,1054,1054,1054,115
20230802,151200,484602384,1053,1054,1054,1053,1633
20230802,151100,482882548,1054,1055,1055,1054,1866
20230802,151000,480915057,1055,1056,1056,1055,500
20230802,150900,480387457,1056,1056,1056,1056,0
20230802,150800,480387457,1056,1055,1056,1055,1118
20230802,150700,479207916,1055,1055,1055,1055,1020
20230802,150600,478131816,1057,1057,1057,1056,1270
20230802,150500,476789627,1057,1057,1057,1057,186
20230802,150400,476593025,1058,1057,1058,1057,51
20230802,150300,476539117,1057,1057,1057,1057,102
20230802,150200,476431303,1057,1054,1057,1054,2001
20230802,150100,474319246,1057,1055,1057,1055,950
20230802,150000,473315624,1055,1056,1056,1055,337
20230802,145900,472959999,1055,1055,1055,1055,0
20230802,145800,472959999,1055,1053,1055,1053,552
20230802,145700,472377657,1053,1053,1053,1053,691
20230802,145600,471650034,1053,1053,1053,1053,300
20230802,145500,471334134,1055,1055,1055,1055,0
20230802,145400,471334134,1055,1054,1055,1054,300
20230802,145300,471017693,1054,1055,1055,1054,2361
20230802,145200,468528399,1055,1055,1055,1055,200
20230802,145100,468317399,1054,1054,1054,1054,700
20230802,145000,467579599,1057,1056,1057,1056,1649
20230802,144900,465837694,1056,1054,1056,1053,5795
20230802,144800,459726021,1053,1051,1053,1051,1625
20230802,144700,458015788,1049,1051,1051,1049,28
20230802,144600,457986390,1050,1049,1051,1049,649
20230802,144500,457305240,1049,1050,1050,1049,380
20230802,144400,456906540,1050,1050,1050,1050,80
20230802,144300,456822540,1049,1050,1050,1049,1080
20230802,144200,455689540,1050,1050,1050,1049,700
20230802,144100,454954970,1050,1052,1052,1050,1158
20230802,144000,453738702,1053,1051,1053,1051,801
20230802,143900,452896849,1051,1051,1051,1051,373
20230802,143800,452504826,1053,1053,1053,1053,0
20230802,143700,452504826,1053,1053,1053,1051,102
20230802,143600,452397620,1051,1051,1051,1051,599
20230802,143500,451768071,1051,1051,1051,1051,134
20230802,143400,451627237,1051,1051,1051,1051,287
20230802,143300,451325600,1051,1051,1051,1051,2
20230802,143200,451323498,1051,1049,1051,1049,1191
20230802,143100,450073757,1050,1050,1050,1050,2000
20230802,143000,447973757,1051,1052,1053,1050,2046
20230802,142900,445821268,1052,1051,1052,1051,757
20230802,142800,445025404,1051,1050,1051,1050,1620
20230802,142700,443324403,1050,1049,1050,1049,3109
20230802,142600,440060052,1048,1048,1048,1048,269
20230802,142500,439778140,1044,1047,1047,1044,1786
20230802,142400,437912875,1048,1048,1048,1048,96
20230802,142300,437812267,1047,1047,1047,1047,30
20230802,142200,437780857,1047,1047,1047,1047,32
20230802,142100,437747353,1044,1047,1047,1044,21
20230802,142000,437725426,1044,1044,1044,1044,0
20230802,141900,437725426,1044,1044,1044,1044,270
20230802,141800,437443546,1045,1045,1045,1045,19
20230802,141700,437423691,1045,1045,1045,1045,0
20230802,141600,437423691,1045,1045,1045,1045,0
20230802,141500,437423691,1045,1045,1045,1045,0
20230802,141400,437423691,1045,1045,1045,1045,100
20230802,141300,437319191,1046,1046,1046,1046,0
20230802,141200,437319191,1046,1046,1046,1046,0
20230802,141100,437319191,1046,1046,1046,1046,1784
20230802,141000,435453127,1046,1046,1046,1046,78
20230802,140900,435371539,1047,1047,1047,1047,10
20230802,140800,435361069,1041,1041,1041,1041,2063
20230802,140700,433213486,1047,1047,1047,1047,0
20230802,140600,433213486,1047,1047,1047,1047,0
20230802,140500,433213486,1047,1047,1047,1047,0
20230802,140400,433213486,1047,1041,1047,1039,7501
20230802,140300,425417528,1048,1048,1048,1048,1
20230802,140200,425416480,1042,1043,1043,1042,2586
20230802,140100,422720368,1044,1044,1044,1044,1912
20230802,140000,420724240,1044,1044,1044,1044,1
20230802,135900,420723196,1043,1043,1043,1043,358
20230802,135800,420349802,1043,1043,1043,1043,150
20230802,135700,420193352,1046,1046,1046,1046,0
20230802,135600,420193352,1046,1046,1046,1046,0
20230802,135500,420193352,1046,1046,1046,1046,0
20230802,135400,420193352,1046,1046,1046,1046,0
20230802,135300,420193352,1046,1046,1046,1046,176
20230802,135200,420009256,1042,1042,1042,1042,200
20230802,135100,419800856,1048,1048,1048,1048,2
20230802,135000,419798760,1050,1050,1050,1050,0
20230802,134900,419798760,1050,1050,1050,1050,0
20230802,134800,419798760,1050,1050,1050,1050,0
20230802,134700,419798760,1050,1050,1050,1050,0
20230802,134600,419798760,1050,1050,1050,1050,0
20230802,134500,419798760,1050,1050,1050,1050,0
20230802,134400,419798760,1050,1046,1050,1046,6466
20230802,134300,413035248,1043,1042,1043,1042,8620
20230802,134200,404048588,1042,1042,1042,1042,1
20230802,134100,404047546,1042,1042,1042,1042,20
20230802,134000,404026706,1039,1038,1039,1038,1408
20230802,133900,402564720,1039,1038,1039,1038,170
20230802,133800,402388256,1038,1039,1039,1038,1679
20230802,133700,400645435,1041,1041,1041,1041,50
20230802,133600,400593385,1041,1040,1041,1040,60
20230802,133500,400530935,1040,1039,1040,1038,90
20230802,133400,400437395,1039,1039,1039,1039,0
20230802,133300,400437395,1039,1039,1039,1039,1200
20230802,133200,399190595,1039,1040,1040,1039,501
20230802,133100,398669985,1039,1039,1039,1037,1050
20230802,133000,397580794,1039,1039,1040,1039,148
20230802,132900,397427021,1039,1040,1040,1038,936
20230802,132800,396455187,1039,1039,1039,1039,40
20230802,132700,396413627,1039,1039,1039,1039,0
20230802,132600,396413627,1039,1039,1039,1039,60
20230802,132500,396351287,1039,1039,1039,1039,10
20230802,132400,396340897,1038,1038,1038,1038,200
20230802,132300,396133297,1038,1038,1038,1038,3
20230802,132200,396130183,1038,1038,1038,1038,99
20230802,132100,396027421,1039,1040,1040,1039,653
20230802,132000,395348944,1040,1040,1040,1040,433
20230802,131900,394898624,1039,1039,1039,1039,400
20230802,131800,394483024,1039,1039,1039,1038,910
20230802,131700,393537744,1039,1039,1039,1038,1560
20230802,131600,391917934,1039,1039,1039,1039,63
20230802,131500,391852477,1038,1039,1039,1038,1610
20230802,131400,390181277,1042,1039,1042,1039,30
20230802,131300,390150077,1042,1042,1042,1039,613
20230802,131200,389511703,1042,1042,1042,1042,2
20230802,131100,389509619,1039,1039,1039,1039,581
20230802,131000,388905960,1040,1040,1040,1040,0
20230802,130900,388905960,1040,1040,1040,1040,1001
20230802,130800,387864920,1039,1039,1039,1039,0
20230802,130700,387864920,1039,1039,1039,1039,1000
20230802,130600,386825920,1039,1039,1039,1039,500
20230802,130500,386306420,1037,1037,1037,1037,0
20230802,130400,386306420,1037,1037,1037,1037,448
20230802,130300,385841844,1037,1037,1037,1037,1939
20230802,130200,383831101,1038,1038,1038,1038,850
20230802,130100,382948801,1038,1038,1038,1038,160
20230802,130000,382782721,1038,1038,1038,1038,1065
20230802,125900,381677251,1037,1037,1037,1037,1
20230802,125800,381676214,1038,1038,1038,1038,0
20230802,125700,381676214,1038,1038,1038,1038,1298
20230802,125600,380328890,1038,1038,1038,1038,4216
20230802,125500,375952682,1038,1039,1039,1038,2184
20230802,125400,373685525,1039,1039,1039,1039,0
20230802,125300,373685525,1039,1039,1039,1039,0
20230802,125200,373685525,1039,1039,1039,1039,1088
20230802,125100,372555093,1039,1040,1040,1039,1674
20230802,125000,370815133,1040,1040,1040,1040,194
20230802,124900,370613373,1040,1041,1042,1040,10276
20230802,124800,359923285,1042,1042,1042,1042,63
20230802,124700,359857639,1042,1042,1042,1042,0
20230802,124600,359857639,1042,1042,1043,1042,1377
20230802,124500,358422755,1042,1043,1043,1042,89
20230802,124400,358329957,1043,1043,1043,1043,1
20230802,124300,358328914,1042,1042,1042,1042,0
20230802,124200,358328914,1042,1043,1043,1042,100
20230802,124100,358224661,1045,1045,1045,1045,1
20230802,124000,358223616,1045,1046,1046,1045,12
20230802,123900,358211066,1046,1046,1046,1046,1000
20230802,123800,357165066,1046,1046,1046,1046,45
20230802,123700,357117996,1045,1045,1045,1045,300
20230802,123600,356804496,1045,1045,1045,1045,1000
20230802,123500,355759496,1045,1045,1045,1045,15
20230802,123400,355743821,1046,1046,1046,1046,0
20230802,123300,355743821,1046,1046,1046,1046,0
20230802,123200,355743821,1046,1046,1046,1046,0
20230802,123100,355743821,1046,1046,1046,1046,0
20230802,123000,355743821,1046,1046,1046,1046,1
20230802,122900,355742775,1040,1041,1042,1040,2920
20230802,122800,352705972,1046,1046,1046,1046,0
20230802,122700,352705972,1046,1046,1046,1046,10
20230802,122600,352695512,1046,1046,1046,1046,31
20230802,122500,352663086,1041,1041,1041,1041,5400
20230802,122400,347041686,1045,1045,1045,1045,0
20230802,122300,347041686,1045,1045,1045,1045,85
20230802,122200,346952861,1045,1045,1045,1045,0
20230802,122100,346952861,1045,1045,1045,1045,10
20230802,122000,346942411,1045,1045,1045,1045,0
20230802,121900,346942411,1045,1045,1045,1045,4
20230802,121800,346938231,1045,1045,1045,1045,1
20230802,121700,346937186,1040,1042,1042,1040,3700
20230802,121600,343087786,1040,1044,1044,1040,1100
20230802,121500,341943386,1044,1044,1044,1044,1
20230802,121400,341942342,1040,1040,1040,1040,0
20230802,121300,341942342,1040,1041,1041,1040,1070
20230802,121200,340829171,1041,1041,1041,1041,9
20230802,121100,340819802,1046,1046,1046,1046,0
20230802,121000,340819802,1046,1046,1046,1046,0
20230802,120900,340819802,1046,1046,1046,1046,0
20230802,120800,340819802,1046,1046,1046,1046,0
20230802,120700,340819802,1046,1046,1046,1046,0
20230802,120600,340819802,1046,1046,1046,1046,70
20230802,120500,340746582,1046,1046,1046,1046,0
20230802,120400,340746582,1046,1046,1046,1046,279
20230802,120300,340454748,1046,1046,1046,1046,0
20230802,120200,340454748,1046,1046,1046,1046,1237
20230802,120100,339160846,1041,1041,1041,1041,0
20230802,120000,339160846,1041,1042,1042,1041,500
20230802,115900,338640042,1039,1052,1052,1039,1604
20230802,115800,336972099,1052,1052,1052,1052,0
20230802,115700,336972099,1052,1052,1052,1052,1
20230802,115600,336971047,1045,1045,1045,1045,10
20230802,115500,336960597,1052,1052,1052,1052,2
20230802,115400,336958493,1052,1052,1052,1052,0
20230802,115300,336958493,1052,1052,1052,1052,0
20230802,115200,336958493,1052,1052,1052,1052,0
20230802,115100,336958493,1052,1052,1052,1052,1
20230802,115000,336957441,1045,1045,1045,1045,8
20230802,114900,336949081,1053,1053,1053,1053,0
20230802,114800,336949081,1053,1051,1053,1051,10
20230802,114700,336938553,1048,1048,1048,1048,0
20230802,114600,336938553,1048,1044,1048,1044,2004
20230802,114500,334838377,1044,1044,1044,1044,0
20230802,114400,334838377,1044,1044,1044,1044,8000
20230802,114300,326486377,1044,1039,1044,1039,1493
20230802,114200,324935141,1039,1040,1040,1039,2920
20230802,114100,321899664,1041,1041,1041,1041,1004
20230802,114000,320854500,1042,1042,1042,1042,441
20230802,113900,320394978,1042,1041,1042,1040,2774
20230802,113800,317509341,1042,1043,1044,1042,1141
20230802,113700,316320007,1044,1043,1044,1043,2406
20230802,113600,313810544,1043,1043,1043,1042,503
20230802,113500,313285966,1044,1045,1045,1044,4082
20230802,113400,309023452,1049,1049,1049,1049,0
20230802,113300,309023452,1049,1049,1049,1049,0
20230802,113200,309023452,1049,1049,1049,1049,0
20230802,113100,309023452,1049,1045,1049,1045,6
20230802,113000,309017178,1049,1049,1049,1049,3
20230802,112900,309014031,1049,1045,1049,1045,1306
20230802,112800,307649257,1045,1045,1045,1045,1890
20230802,112700,305674207,1046,1045,1050,1045,3201
20230802,112600,302317962,1046,1050,1050,1046,349
20230802,112500,301952680,1047,1055,1055,1047,359
20230802,112400,301576320,1056,1056,1056,1056,1
20230802,112300,301575264,1050,1050,1050,1050,1000
20230802,112200,300525264,1057,1051,1057,1050,1802
20230802,112100,298632507,1057,1053,1057,1051,542
20230802,112000,298062473,1057,1053,1057,1052,2009
20230802,111900,295948000,1057,1057,1057,1057,0
20230802,111800,295948000,1057,1057,1057,1057,20
20230802,111700,295926860,1057,1054,1057,1054,1935
20230802,111600,293887367,1058,1058,1058,1058,0
20230802,111500,293887367,1058,1058,1058,1058,0
20230802,111400,293887367,1058,1058,1058,1058,246
20230802,111300,293627099,1058,1058,1058,1058,6
20230802,111200,293620751,1058,1058,1058,1058,1
20230802,111100,293619693,1057,1055,1057,1050,1161
20230802,111000,292399425,1053,1052,1054,1052,12637
20230802,110900,279093493,1052,1052,1052,1052,100
20230802,110800,278988293,1053,1053,1053,1053,0
20230802,110700,278988293,1053,1053,1053,1053,11
20230802,110600,278976710,1053,1053,1053,1053,0
20230802,110500,278976710,1053,1050,1053,1050,109
20230802,110400,278862107,1050,1050,1050,1050,2
20230802,110300,278860007,1050,1050,1050,1050,0
20230802,110200,278860007,1050,1050,1050,1050,0
20230802,110100,278860007,1050,1053,1053,1050,733
20230802,110000,278089154,1050,1052,1054,1050,2052
20230802,105900,275934545,1053,1053,1054,1053,950
20230802,105800,274934194,1054,1052,1054,1049,1107
20230802,105700,273769399,1052,1052,1053,1050,58
20230802,105600,273708338,1053,1050,1053,1049,960
20230802,105500,272700327,1049,1050,1050,1049,1919
20230802,105400,270685400,1054,1054,1054,1054,3771
20230802,105300,266710766,1050,1050,1050,1050,500
20230802,105200,266185766,1055,1055,1055,1055,0
20230802,105100,266185766,1055,1049,1055,1049,2540
20230802,105000,263519180,1048,1049,1049,1048,19
20230802,104900,263499260,1049,1049,1049,1049,4
20230802,104800,263495064,1049,1049,1049,1049,0
20230802,104700,263495064,1049,1049,1049,1049,0
20230802,104600,263495064,1049,1051,1051,1049,699
20230802,104500,262761811,1049,1049,1049,1049,805
20230802,104400,261917366,1049,1049,1049,1049,0
20230802,104300,261917366,1049,1049,1049,1049,0
20230802,104200,261917366,1049,1049,1049,1049,5686
20230802,104100,255952752,1049,1050,1050,1049,4008
20230802,104000,251748155,1050,1049,1050,1049,464
20230802,103900,251261019,1045,1046,1046,1045,2869
20230802,103800,248262688,1045,1045,1045,1045,0
20230802,103700,248262688,1045,1045,1045,1045,1115
20230802,103600,247097513,1046,1046,1046,1046,5
20230802,103500,247092283,1046,1046,1046,1046,3186
20230802,103400,243759727,1046,1048,1048,1046,8000
20230802,103300,235388724,1049,1049,1050,1048,1109
20230802,103200,234226477,1048,1050,1051,1048,223
20230802,103100,233992516,1050,1050,1050,1050,10
20230802,103000,233982016,1051,1053,1053,1051,2
20230802,102900,233979912,1051,1054,1054,1051,252
20230802,102800,233714310,1054,1054,1054,1054,0
20230802,102700,233714310,1054,1054,1054,1054,0
20230802,102600,233714310,1054,1053,1054,1049,566
20230802,102500,233119596,1053,1054,1054,1049,1604
20230802,102400,231435238,1054,1053,1054,1052,173
20230802,102300,231253004,1053,1052,1053,1052,771
20230802,102200,230441208,1052,1052,1052,1050,1002
20230802,102100,229389104,1050,1050,1052,1050,551
20230802,102000,228810492,1050,1050,1050,1050,382
20230802,101900,228409392,1050,1053,1053,1050,1015
20230802,101800,227343097,1053,1053,1053,1053,0
20230802,101700,227343097,1053,1053,1053,1053,0
20230802,101600,227343097,1053,1053,1053,1053,0
20230802,101500,227343097,1053,1053,1053,1053,0
20230802,101400,227343097,1053,1053,1053,1053,30
20230802,101300,227311507,1054,1053,1054,1053,100
20230802,101200,227206137,1058,1058,1058,1058,0
20230802,101100,227206137,1058,1051,1058,1051,320
20230802,101000,226869761,1050,1050,1050,1050,500
20230802,100900,226344761,1049,1054,1055,1049,1951
20230802,100800,224295185,1051,1057,1058,1051,3240
20230802,100700,220886866,1058,1058,1058,1058,0
20230802,100600,220886866,1058,1057,1058,1057,14
20230802,100500,220872055,1058,1058,1058,1058,25
20230802,100400,220845605,1058,1058,1058,1058,31
20230802,100300,220812807,1050,1053,1053,1050,980
20230802,100200,219783556,1053,1053,1053,1053,241
20230802,100100,219529783,1058,1058,1058,1053,31
20230802,100000,219496990,1059,1059,1059,1059,0
20230802,095900,219496990,1059,1054,1059,1054,5
20230802,095800,219491708,1053,1053,1053,1053,250
20230802,095700,219228458,1060,1058,1060,1057,50
20230802,095600,219175533,1060,1060,1060,1053,31
20230802,095500,219142749,1053,1056,1060,1053,406
20230802,095400,218714324,1060,1063,1064,1060,44
20230802,095300,218667649,1064,1063,1064,1063,782
20230802,095200,217836362,1063,1063,1063,1063,350
20230802,095100,217464312,1064,1049,1064,1048,23894
20230802,095000,192063529,1054,1054,1054,1054,900
20230802,094900,191114929,1054,1054,1054,1054,157
20230802,094800,190949451,1054,1045,1054,1045,146
20230802,094700,190796791,1046,1047,1047,1046,2203
20230802,094600,188491563,1047,1047,1047,1047,56
20230802,094500,188432931,1054,1050,1054,1047,1469
20230802,094400,186890541,1047,1050,1050,1047,964
20230802,094300,185878344,1050,1047,1050,1047,77
20230802,094200,185797624,1047,1048,1048,1047,11
20230802,094100,185786101,1048,1048,1048,1048,148
20230802,094000,185630997,1047,1047,1047,1047,0
20230802,093900,185630997,1047,1047,1047,1047,561
20230802,093800,185043630,1048,1045,1048,1045,752
20230802,093700,184257055,1046,1046,1046,1046,1
20230802,093600,184256009,1046,1041,1046,1041,309
20230802,093500,183933409,1040,1032,1040,1028,10186
20230802,093400,173416619,1032,1051,1051,1029,39664
20230802,093300,132307867,1040,1054,1054,1040,43448
20230802,093200,86924004,1055,1061,1061,1055,2325
20230802,093100,84469433,1059,1063,1063,1059,2551
20230802,093000,81767920,1063,1063,1063,1063,73
20230802,092900,81690321,1064,1060,1064,1060,7101
20230802,092800,74139736,1060,1059,1060,1059,251
20230802,092700,73873817,1057,1056,1057,1056,4594
20230802,092600,69019552,1056,1054,1056,1054,100
20230802,092500,68914142,1055,1055,1055,1055,0
20230802,092400,68914142,1055,1050,1055,1050,2609
20230802,092300,66174591,1050,1050,1050,1050,89
20230802,092200,66081141,1051,1049,1051,1046,274
20230802,092100,65793887,1045,1052,1052,1045,13100
20230802,092000,52084078,1052,1053,1053,1052,133
20230802,091900,51944048,1056,1056,1056,1056,816
20230802,091800,51082352,1050,1050,1050,1050,0
20230802,091700,51082352,1050,1052,1052,1050,2000
20230802,091600,48982155,1050,1052,1052,1050,1122
20230802,091500,47804027,1051,1051,1051,1051,1409
20230802,091400,46323168,1051,1052,1052,1050,1063
20230802,091300,45205891,1051,1060,1060,1050,1006
20230802,091200,44148263,1060,1053,1060,1053,1924
20230802,091100,42120265,1053,1051,1053,1050,805
20230802,091000,41274990,1051,1052,1053,1051,2119
20230802,090900,39045577,1052,1051,1052,1051,68
20230802,090800,38974076,1051,1052,1053,1044,9635
20230802,090700,28884902,1056,1054,1056,1048,8311
20230802,090600,20156509,1053,1053,1053,1050,3471
20230802,090500,16503796,1053,1056,1056,1053,8000
20230802,090400,8068359,1056,1060,1060,1056,163
20230802,090300,7895983,1061,1056,1061,1054,2798
20230802,090200,4942809,1061,1061,1063,1061,856
20230802,090100,4034157,1061,1060,1061,1057,880
20230802,090000,3100851,1061,1062,1062,1061,2920