stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,201000,405896729,1082,1082,1082,1082,8435
20230803,200900,405896729,1082,1082,1082,1082,0
20230803,200800,405896729,1082,1082,1082,1082,0
20230803,200700,405896729,1082,1082,1082,1082,0
20230803,200600,405896729,1082,1082,1082,1082,0
20230803,200500,405896729,1082,1082,1082,1082,0
20230803,200400,405896729,1082,1082,1082,1082,0
20230803,200300,405896729,1082,1082,1082,1082,0
20230803,200200,405896729,1082,1082,1082,1082,0
20230803,200100,405896729,1082,1082,1082,1082,0
20230803,200000,405896729,1082,1082,1082,1082,0
20230803,195900,405896729,1082,1082,1082,1082,0
20230803,195800,405896729,1082,1082,1082,1082,0
20230803,195700,405896729,1082,1082,1082,1082,0
20230803,195600,405896729,1082,1082,1082,1082,0
20230803,195500,405896729,1082,1082,1082,1082,0
20230803,195400,405896729,1082,1082,1082,1082,0
20230803,195300,405896729,1082,1082,1082,1082,0
20230803,195200,405896729,1082,1082,1082,1082,0
20230803,195100,405896729,1082,1082,1082,1082,0
20230803,195000,405896729,1082,1082,1082,1082,0
20230803,194900,405896729,1082,1082,1082,1082,0
20230803,194800,405896729,1082,1082,1082,1082,0
20230803,194700,405896729,1082,1082,1082,1082,0
20230803,194600,405896729,1082,1082,1082,1082,0
20230803,194500,405896729,1082,1082,1082,1082,0
20230803,194400,405896729,1082,1082,1082,1082,0
20230803,194300,405896729,1082,1082,1082,1082,0
20230803,194200,405896729,1082,1082,1082,1082,0
20230803,194100,405896729,1082,1082,1082,1082,0
20230803,194000,405896729,1082,1082,1082,1082,8435
20230803,193900,405896729,1082,1082,1082,1082,0
20230803,193800,405896729,1082,1082,1082,1082,0
20230803,193700,405896729,1082,1082,1082,1082,0
20230803,193600,405896729,1082,1082,1082,1082,0
20230803,193500,405896729,1082,1082,1082,1082,0
20230803,193400,405896729,1082,1082,1082,1082,0
20230803,193300,405896729,1082,1082,1082,1082,0
20230803,193200,405896729,1082,1082,1082,1082,0
20230803,193100,405896729,1082,1082,1082,1082,0
20230803,193000,405896729,1082,1082,1082,1082,0
20230803,192900,405896729,1082,1082,1082,1082,0
20230803,192800,405896729,1082,1082,1082,1082,0
20230803,192700,405896729,1082,1082,1082,1082,0
20230803,192600,405896729,1082,1082,1082,1082,0
20230803,192500,405896729,1082,1082,1082,1082,0
20230803,192400,405896729,1082,1082,1082,1082,0
20230803,192300,405896729,1082,1082,1082,1082,0
20230803,192200,405896729,1082,1082,1082,1082,0
20230803,192100,405896729,1082,1082,1082,1082,0
20230803,192000,405896729,1082,1082,1082,1082,0
20230803,191900,405896729,1082,1082,1082,1082,0
20230803,191800,405896729,1082,1082,1082,1082,0
20230803,191700,405896729,1082,1082,1082,1082,0
20230803,191600,405896729,1082,1082,1082,1082,0
20230803,191500,405896729,1082,1082,1082,1082,0
20230803,191400,405896729,1082,1082,1082,1082,0
20230803,191300,405896729,1082,1082,1082,1082,0
20230803,191200,405896729,1082,1082,1082,1082,0
20230803,191100,405896729,1082,1082,1082,1082,0
20230803,191000,405896729,1082,1082,1082,1082,8435
20230803,190900,405896729,1082,1082,1082,1082,0
20230803,190800,405896729,1082,1082,1082,1082,0
20230803,190700,405896729,1082,1082,1082,1082,0
20230803,190600,405896729,1082,1082,1082,1082,0
20230803,190500,405896729,1082,1082,1082,1082,0
20230803,190400,405896729,1082,1082,1082,1082,0
20230803,190300,405896729,1082,1082,1082,1082,0
20230803,190200,405896729,1082,1082,1082,1082,0
20230803,190100,405896729,1082,1082,1082,1082,0
20230803,190000,405896729,1082,1082,1082,1082,0
20230803,185900,405896729,1082,1082,1082,1082,0
20230803,185800,405896729,1082,1082,1082,1082,0
20230803,185700,405896729,1082,1082,1082,1082,0
20230803,185600,405896729,1082,1082,1082,1082,0
20230803,185500,405896729,1082,1082,1082,1082,0
20230803,185400,405896729,1082,1082,1082,1082,0
20230803,185300,405896729,1082,1082,1082,1082,0
20230803,185200,405896729,1082,1082,1082,1082,0
20230803,185100,405896729,1082,1082,1082,1082,0
20230803,185000,405896729,1082,1082,1082,1082,0
20230803,184900,405896729,1082,1082,1082,1082,0
20230803,184800,405896729,1082,1082,1082,1082,0
20230803,184700,405896729,1082,1082,1082,1082,0
20230803,184600,405896729,1082,1082,1082,1082,0
20230803,184500,405896729,1082,1082,1082,1082,0
20230803,184400,405896729,1082,1082,1082,1082,0
20230803,184300,405896729,1082,1082,1082,1082,0
20230803,184200,405896729,1082,1082,1082,1082,0
20230803,184100,405896729,1082,1082,1082,1082,0
20230803,184000,405896729,1082,1082,1082,1082,8435
20230803,183900,405896729,1082,1082,1082,1082,0
20230803,183800,405896729,1082,1082,1082,1082,0
20230803,183700,405896729,1082,1082,1082,1082,0
20230803,183600,405896729,1082,1082,1082,1082,0
20230803,183500,405896729,1082,1082,1082,1082,0
20230803,183400,405896729,1082,1082,1082,1082,0
20230803,183300,405896729,1082,1082,1082,1082,0
20230803,183200,405896729,1082,1082,1082,1082,0
20230803,183100,405896729,1082,1082,1082,1082,0
20230803,183000,405896729,1082,1082,1082,1082,0
20230803,182900,405896729,1082,1082,1082,1082,0
20230803,182800,405896729,1082,1082,1082,1082,0
20230803,182700,405896729,1082,1082,1082,1082,0
20230803,182600,405896729,1082,1082,1082,1082,0
20230803,182500,405896729,1082,1082,1082,1082,0
20230803,182400,405896729,1082,1082,1082,1082,0
20230803,182300,405896729,1082,1082,1082,1082,0
20230803,182200,405896729,1082,1082,1082,1082,0
20230803,182100,405896729,1082,1082,1082,1082,0
20230803,182000,405896729,1082,1082,1082,1082,0
20230803,181900,405896729,1082,1082,1082,1082,0
20230803,181800,405896729,1082,1082,1082,1082,0
20230803,181700,405896729,1082,1082,1082,1082,0
20230803,181600,405896729,1082,1082,1082,1082,0
20230803,181500,405896729,1082,1082,1082,1082,0
20230803,181400,405896729,1082,1082,1082,1082,0
20230803,181300,405896729,1082,1082,1082,1082,0
20230803,181200,405896729,1082,1082,1082,1082,0
20230803,181100,405896729,1082,1082,1082,1082,0
20230803,181000,405896729,1082,1082,1082,1082,8435
20230803,180900,405896729,1082,1082,1082,1082,0
20230803,180800,405896729,1082,1082,1082,1082,0
20230803,180700,405896729,1082,1082,1082,1082,0
20230803,180600,405896729,1082,1082,1082,1082,0
20230803,180500,405896729,1082,1082,1082,1082,0
20230803,180400,405896729,1082,1082,1082,1082,0
20230803,180300,405896729,1082,1082,1082,1082,0
20230803,180200,405896729,1082,1082,1082,1082,0
20230803,180100,405896729,1082,1082,1082,1082,0
20230803,180000,405896729,1082,1082,1082,1082,0
20230803,175900,405896729,1082,1082,1082,1082,0
20230803,175800,405896729,1082,1082,1082,1082,0
20230803,175700,405896729,1082,1082,1082,1082,0
20230803,175600,405896729,1082,1082,1082,1082,0
20230803,175500,405896729,1082,1082,1082,1082,0
20230803,175400,405896729,1082,1082,1082,1082,0
20230803,175300,405896729,1082,1082,1082,1082,0
20230803,175200,405896729,1082,1082,1082,1082,0
20230803,175100,405896729,1082,1082,1082,1082,0
20230803,175000,405896729,1082,1082,1082,1082,0
20230803,174900,405896729,1082,1082,1082,1082,0
20230803,174800,405896729,1082,1082,1082,1082,0
20230803,174700,405896729,1082,1082,1082,1082,0
20230803,174600,405896729,1082,1082,1082,1082,0
20230803,174500,405896729,1082,1082,1082,1082,0
20230803,174400,405896729,1082,1082,1082,1082,0
20230803,174300,405896729,1082,1082,1082,1082,0
20230803,174200,405896729,1082,1082,1082,1082,0
20230803,174100,405896729,1082,1082,1082,1082,0
20230803,174000,405896729,1082,1082,1082,1082,8435
20230803,173900,405896729,1082,1082,1082,1082,0
20230803,173800,405896729,1082,1082,1082,1082,0
20230803,173700,405896729,1082,1082,1082,1082,0
20230803,173600,405896729,1082,1082,1082,1082,0
20230803,173500,405896729,1082,1082,1082,1082,0
20230803,173400,405896729,1082,1082,1082,1082,0
20230803,173300,405896729,1082,1082,1082,1082,0
20230803,173200,405896729,1082,1082,1082,1082,0
20230803,173100,405896729,1082,1082,1082,1082,0
20230803,173000,405896729,1082,1082,1082,1082,0
20230803,172900,405896729,1082,1082,1082,1082,0
20230803,172800,405896729,1082,1082,1082,1082,0
20230803,172700,405896729,1082,1082,1082,1082,0
20230803,172600,405896729,1082,1082,1082,1082,0
20230803,172500,405896729,1082,1082,1082,1082,0
20230803,172400,405896729,1082,1082,1082,1082,0
20230803,172300,405896729,1082,1082,1082,1082,0
20230803,172200,405896729,1082,1082,1082,1082,0
20230803,172100,405896729,1082,1082,1082,1082,0
20230803,172000,405896729,1082,1082,1082,1082,0
20230803,171900,405896729,1082,1082,1082,1082,0
20230803,171800,405896729,1082,1082,1082,1082,0
20230803,171700,405896729,1082,1082,1082,1082,0
20230803,171600,405896729,1082,1082,1082,1082,0
20230803,171500,405896729,1082,1082,1082,1082,0
20230803,171400,405896729,1082,1082,1082,1082,0
20230803,171300,405896729,1082,1082,1082,1082,0
20230803,171200,405896729,1082,1082,1082,1082,0
20230803,171100,405896729,1082,1082,1082,1082,0
20230803,171000,405896729,1082,1082,1082,1082,8435
20230803,170900,405896729,1082,1082,1082,1082,0
20230803,170800,405896729,1082,1082,1082,1082,0
20230803,170700,405896729,1082,1082,1082,1082,0
20230803,170600,405896729,1082,1082,1082,1082,0
20230803,170500,405896729,1082,1082,1082,1082,0
20230803,170400,405896729,1082,1082,1082,1082,0
20230803,170300,405896729,1082,1082,1082,1082,0
20230803,170200,405896729,1082,1082,1082,1082,0
20230803,170100,405896729,1082,1082,1082,1082,0
20230803,170000,405896729,1082,1082,1082,1082,0
20230803,165900,405896729,1082,1082,1082,1082,0
20230803,165800,405896729,1082,1082,1082,1082,0
20230803,165700,405896729,1082,1082,1082,1082,0
20230803,165600,405896729,1082,1082,1082,1082,0
20230803,165500,405896729,1082,1082,1082,1082,0
20230803,165400,405896729,1082,1082,1082,1082,0
20230803,165300,405896729,1082,1082,1082,1082,0
20230803,165200,405896729,1082,1082,1082,1082,0
20230803,165100,405896729,1082,1082,1082,1082,0
20230803,165000,405896729,1082,1082,1082,1082,0
20230803,164900,405896729,1082,1082,1082,1082,0
20230803,164800,405896729,1082,1082,1082,1082,0
20230803,164700,405896729,1082,1082,1082,1082,0
20230803,164600,405896729,1082,1082,1082,1082,0
20230803,164500,405896729,1082,1082,1082,1082,0
20230803,164400,405896729,1082,1082,1082,1082,0
20230803,164300,405896729,1082,1082,1082,1082,0
20230803,164200,405896729,1082,1082,1082,1082,0
20230803,164100,405896729,1082,1082,1082,1082,0
20230803,164000,405896729,1082,1082,1082,1082,8435
20230803,163900,405896729,1082,1082,1082,1082,0
20230803,163800,405896729,1082,1082,1082,1082,0
20230803,163700,405896729,1082,1082,1082,1082,0
20230803,163600,405896729,1082,1082,1082,1082,0
20230803,163500,405896729,1082,1082,1082,1082,0
20230803,163400,405896729,1082,1082,1082,1082,0
20230803,163300,405896729,1082,1082,1082,1082,0
20230803,163200,405896729,1082,1082,1082,1082,0
20230803,163100,405896729,1082,1082,1082,1082,0
20230803,163000,405896729,1082,1082,1082,1082,0
20230803,162900,405896729,1082,1082,1082,1082,0
20230803,162800,405896729,1082,1082,1082,1082,0
20230803,162700,405896729,1082,1082,1082,1082,0
20230803,162600,405896729,1082,1082,1082,1082,0
20230803,162500,405896729,1082,1082,1082,1082,0
20230803,162400,405896729,1082,1082,1082,1082,0
20230803,162300,405896729,1082,1082,1082,1082,0
20230803,162200,405896729,1082,1082,1082,1082,0
20230803,162100,405896729,1082,1082,1082,1082,0
20230803,162000,405896729,1082,1082,1082,1082,0
20230803,161900,405896729,1082,1082,1082,1082,0
20230803,161800,405896729,1082,1082,1082,1082,0
20230803,161700,405896729,1082,1082,1082,1082,0
20230803,161600,405896729,1082,1082,1082,1082,0
20230803,161500,405896729,1082,1082,1082,1082,0
20230803,161400,405896729,1082,1082,1082,1082,0
20230803,161300,405896729,1082,1082,1082,1082,0
20230803,161200,405896729,1082,1082,1082,1082,0
20230803,161100,405896729,1082,1082,1082,1082,0
20230803,161000,405896729,1082,1082,1082,1082,8435
20230803,160900,405896729,1082,1082,1082,1082,0
20230803,160800,405896729,1082,1082,1082,1082,0
20230803,160700,405896729,1082,1082,1082,1082,0
20230803,160600,405896729,1082,1082,1082,1082,0
20230803,160500,405896729,1082,1082,1082,1082,0
20230803,160400,405896729,1082,1082,1082,1082,0
20230803,160300,405896729,1082,1082,1082,1082,0
20230803,160200,405896729,1082,1082,1082,1082,0
20230803,160100,405896729,1082,1082,1082,1082,0
20230803,160000,405896729,1082,1082,1082,1082,0
20230803,155900,405896729,1082,1082,1082,1082,0
20230803,155800,405896729,1082,1082,1082,1082,0
20230803,155700,405896729,1082,1082,1082,1082,0
20230803,155600,405896729,1082,1082,1082,1082,0
20230803,155500,405896729,1082,1082,1082,1082,0
20230803,155400,405896729,1082,1082,1082,1082,0
20230803,155300,405896729,1082,1082,1082,1082,0
20230803,155200,405896729,1082,1082,1082,1082,0
20230803,155100,405896729,1082,1082,1082,1082,0
20230803,155000,405896729,1082,1082,1082,1082,0
20230803,154900,405896729,1082,1082,1082,1082,0
20230803,154800,405896729,1082,1082,1082,1082,0
20230803,154700,405896729,1082,1082,1082,1082,0
20230803,154600,405896729,1082,1082,1082,1082,0
20230803,154500,405896729,1082,1082,1082,1082,0
20230803,154400,405896729,1082,1082,1082,1082,0
20230803,154300,405896729,1082,1082,1082,1082,0
20230803,154200,405896729,1082,1082,1082,1082,0
20230803,154100,405896729,1082,1082,1082,1082,0
20230803,154000,405896729,1082,1082,1082,1082,8435
20230803,153900,405896729,1082,1082,1082,1082,0
20230803,153800,405896729,1082,1082,1082,1082,0
20230803,153700,405896729,1082,1082,1082,1082,0
20230803,153600,405896729,1082,1082,1082,1082,0
20230803,153500,405896729,1082,1082,1082,1082,0
20230803,153400,405896729,1082,1082,1082,1082,0
20230803,153300,405896729,1082,1082,1082,1082,0
20230803,153200,405896729,1082,1082,1082,1082,0
20230803,153100,405896729,1082,1082,1082,1082,0
20230803,153000,405896729,1082,1082,1082,1082,8435
20230803,152900,396770059,1085,1085,1085,1085,0
20230803,152800,396770059,1085,1085,1085,1085,0
20230803,152700,396770059,1085,1085,1085,1085,0
20230803,152600,396770059,1085,1085,1085,1085,0
20230803,152500,396770059,1085,1085,1085,1085,0
20230803,152400,396770059,1085,1085,1085,1085,0
20230803,152300,396770059,1085,1085,1085,1085,0
20230803,152200,396770059,1085,1085,1085,1085,0
20230803,152100,396770059,1085,1085,1085,1085,0
20230803,152000,396770059,1085,1085,1085,1085,0
20230803,151900,396770059,1085,1083,1088,1083,5456
20230803,151800,390851320,1083,1083,1084,1082,1151
20230803,151700,389604886,1084,1082,1084,1082,1734
20230803,151600,387727588,1082,1081,1082,1080,9864
20230803,151500,377064825,1081,1080,1081,1080,1633
20230803,151400,375299676,1080,1077,1080,1076,13763
20230803,151300,360445554,1077,1076,1077,1076,1115
20230803,151200,359244756,1076,1076,1076,1076,1010
20230803,151100,358157996,1076,1075,1076,1075,216
20230803,151000,357925738,1075,1075,1076,1075,1090
20230803,150900,356753872,1075,1075,1075,1075,318
20230803,150800,356412022,1075,1072,1075,1072,4473
20230803,150700,351606910,1072,1075,1075,1072,3381
20230803,150600,347979196,1075,1073,1075,1073,106
20230803,150500,347865345,1073,1073,1073,1073,957
20230803,150400,346838484,1075,1075,1075,1075,76
20230803,150300,346756784,1074,1075,1075,1074,121
20230803,150200,346626829,1075,1073,1075,1073,1698
20230803,150100,344803587,1073,1071,1073,1071,3733
20230803,150000,340798902,1072,1072,1072,1072,157
20230803,145900,340630598,1072,1072,1072,1072,566
20230803,145800,340023846,1072,1072,1072,1072,310
20230803,145700,339691526,1072,1072,1072,1072,12
20230803,145600,339678662,1071,1071,1071,1071,181
20230803,145500,339484811,1071,1071,1071,1071,0
20230803,145400,339484811,1071,1071,1071,1071,0
20230803,145300,339484811,1071,1067,1072,1067,68
20230803,145200,339411980,1066,1066,1066,1066,0
20230803,145100,339411980,1066,1068,1068,1066,172
20230803,145000,339228625,1069,1069,1072,1069,275
20230803,144900,338934640,1069,1069,1069,1069,20
20230803,144800,338913260,1069,1069,1069,1069,1338
20230803,144700,337482938,1070,1071,1071,1070,716
20230803,144600,336716607,1072,1072,1072,1072,1411
20230803,144500,335204015,1072,1074,1074,1072,300
20230803,144400,334882081,1073,1073,1073,1073,1292
20230803,144300,333495765,1072,1072,1072,1072,628
20230803,144200,332822549,1072,1071,1072,1071,1539
20230803,144100,331173541,1071,1070,1071,1070,1200
20230803,144000,329888541,1070,1070,1071,1070,560
20230803,143900,329288947,1070,1070,1070,1070,922
20230803,143800,328302407,1070,1070,1070,1070,500
20230803,143700,327767407,1065,1068,1068,1065,494
20230803,143600,327239818,1067,1067,1067,1067,747
20230803,143500,326442769,1064,1064,1064,1063,668
20230803,143400,325732465,1064,1067,1067,1064,4297
20230803,143300,321147664,1068,1068,1068,1068,3
20230803,143200,321144460,1068,1069,1069,1068,3504
20230803,143100,317402032,1068,1068,1068,1068,0
20230803,143000,317402032,1068,1068,1068,1068,0
20230803,142900,317402032,1068,1069,1069,1067,3916
20230803,142800,313223097,1069,1071,1071,1069,343
20230803,142700,312855808,1069,1069,1069,1069,0
20230803,142600,312855808,1069,1069,1069,1069,0
20230803,142500,312855808,1069,1069,1069,1069,30
20230803,142400,312823738,1068,1068,1068,1068,150
20230803,142300,312663538,1067,1066,1067,1066,5934
20230803,142200,306333129,1066,1066,1066,1066,2
20230803,142100,306330997,1066,1067,1067,1066,680
20230803,142000,305605617,1067,1068,1068,1067,1941
20230803,141900,303534332,1072,1071,1072,1071,412
20230803,141800,303093008,1071,1071,1071,1071,0
20230803,141700,303093008,1071,1071,1071,1071,0
20230803,141600,303093008,1071,1072,1072,1070,2511
20230803,141500,300401726,1072,1065,1072,1065,9047
20230803,141400,290731209,1064,1062,1064,1062,1490
20230803,141300,289146349,1062,1062,1062,1062,0
20230803,141200,289146349,1062,1061,1062,1061,3275
20230803,141100,285669429,1061,1055,1061,1055,3004
20230803,141000,282482576,1056,1056,1056,1056,100
20230803,140900,282376976,1060,1060,1060,1060,1
20230803,140800,282375916,1055,1055,1055,1055,0
20230803,140700,282375916,1055,1055,1055,1055,0
20230803,140600,282375916,1055,1054,1055,1054,4292
20230803,140500,277850864,1055,1055,1055,1055,46
20230803,140400,277802334,1055,1055,1055,1055,0
20230803,140300,277802334,1055,1055,1055,1055,6767
20230803,140200,270663149,1055,1055,1055,1055,1082
20230803,140100,269521639,1055,1055,1055,1055,0
20230803,140000,269521639,1055,1060,1060,1055,42
20230803,135900,269477124,1061,1061,1061,1061,0
20230803,135800,269477124,1061,1061,1061,1061,317
20230803,135700,269140787,1055,1055,1055,1055,0
20230803,135600,269140787,1055,1061,1061,1055,6
20230803,135500,269134427,1061,1061,1061,1061,4
20230803,135400,269130183,1059,1059,1059,1059,1373
20230803,135300,267676176,1059,1059,1059,1059,0
20230803,135200,267676176,1059,1059,1059,1059,3936
20230803,135100,263507952,1059,1059,1059,1059,0
20230803,135000,263507952,1059,1059,1059,1059,402
20230803,134900,263082234,1059,1059,1059,1059,6
20230803,134800,263075880,1062,1062,1062,1062,165
20230803,134700,262900650,1059,1059,1059,1059,64
20230803,134600,262832874,1059,1059,1059,1059,1
20230803,134500,262831815,1055,1055,1055,1055,0
20230803,134400,262831815,1055,1055,1055,1055,300
20230803,134300,262515315,1054,1054,1054,1054,0
20230803,134200,262515315,1054,1054,1054,1054,0
20230803,134100,262515315,1054,1054,1054,1054,0
20230803,134000,262515315,1054,1054,1054,1054,100
20230803,133900,262409915,1054,1054,1054,1054,0
20230803,133800,262409915,1054,1054,1054,1054,0
20230803,133700,262409915,1054,1054,1054,1054,0
20230803,133600,262409915,1054,1054,1054,1054,0
20230803,133500,262409915,1054,1055,1055,1054,1520
20230803,133400,260807815,1054,1055,1055,1054,1163
20230803,133300,259581933,1055,1056,1056,1055,2155
20230803,133200,257308312,1059,1059,1059,1059,2
20230803,133100,257306194,1056,1059,1059,1056,1633
20230803,133000,255578047,1059,1059,1059,1059,1000
20230803,132900,254519047,1062,1062,1062,1062,1521
20230803,132800,252903745,1065,1065,1065,1064,1065
20230803,132700,251769529,1065,1064,1065,1064,704
20230803,132600,251020309,1065,1063,1065,1063,5965
20230803,132500,244667984,1063,1059,1063,1059,3162
20230803,132400,241313903,1060,1056,1060,1053,3679
20230803,132300,237422639,1051,1051,1051,1051,0
20230803,132200,237422639,1051,1056,1056,1051,511
20230803,132100,236883028,1051,1055,1056,1051,701
20230803,132000,236142958,1055,1055,1055,1055,849
20230803,131900,235247263,1055,1055,1055,1055,200
20230803,131800,235036263,1055,1053,1055,1053,3300
20230803,131700,231557965,1051,1051,1051,1051,1102
20230803,131600,230399763,1051,1046,1051,1046,15707
20230803,131500,213909740,1046,1045,1046,1045,5750
20230803,131400,207898114,1045,1045,1045,1045,1267
20230803,131300,206574099,1044,1044,1044,1044,0
20230803,131200,206574099,1044,1044,1044,1044,629
20230803,131100,205917423,1044,1040,1044,1040,72
20230803,131000,205842259,1044,1044,1045,1044,1980
20230803,130900,203774889,1044,1044,1044,1044,270
20230803,130800,203493009,1044,1044,1044,1044,0
20230803,130700,203493009,1044,1044,1044,1044,730
20230803,130600,202730889,1040,1040,1040,1040,17
20230803,130500,202713209,1040,1040,1040,1040,0
20230803,130400,202713209,1040,1040,1040,1040,100
20230803,130300,202609209,1040,1040,1040,1040,23
20230803,130200,202585289,1040,1040,1040,1040,0
20230803,130100,202585289,1040,1040,1040,1040,0
20230803,130000,202585289,1040,1040,1040,1040,0
20230803,125900,202585289,1040,1040,1040,1040,1
20230803,125800,202584249,1040,1040,1040,1040,0
20230803,125700,202584249,1040,1041,1041,1039,2100
20230803,125600,200400911,1045,1045,1045,1045,0
20230803,125500,200400911,1045,1045,1045,1045,0
20230803,125400,200400911,1045,1045,1045,1045,400
20230803,125300,199982911,1045,1045,1045,1045,0
20230803,125200,199982911,1045,1045,1045,1045,1
20230803,125100,199981866,1045,1045,1045,1045,0
20230803,125000,199981866,1045,1045,1045,1045,10
20230803,124900,199971416,1045,1045,1045,1045,0
20230803,124800,199971416,1045,1045,1045,1045,0
20230803,124700,199971416,1045,1045,1045,1045,400
20230803,124600,199553416,1044,1044,1044,1044,1000
20230803,124500,198509416,1043,1043,1043,1043,0
20230803,124400,198509416,1043,1043,1043,1043,0
20230803,124300,198509416,1043,1043,1043,1043,0
20230803,124200,198509416,1043,1043,1043,1043,0
20230803,124100,198509416,1043,1043,1043,1043,0
20230803,124000,198509416,1043,1043,1043,1043,0
20230803,123900,198509416,1043,1043,1043,1043,3
20230803,123800,198506287,1043,1043,1043,1043,0
20230803,123700,198506287,1043,1043,1043,1043,407
20230803,123600,198081786,1043,1043,1043,1043,100
20230803,123500,197977486,1043,1043,1043,1043,0
20230803,123400,197977486,1043,1043,1043,1043,0
20230803,123300,197977486,1043,1043,1043,1043,0
20230803,123200,197977486,1043,1043,1043,1043,0
20230803,123100,197977486,1043,1043,1043,1043,500
20230803,123000,197455986,1042,1042,1042,1042,0
20230803,122900,197455986,1042,1042,1042,1042,0
20230803,122800,197455986,1042,1042,1042,1042,0
20230803,122700,197455986,1042,1042,1042,1042,500
20230803,122600,196934986,1041,1041,1041,1041,12
20230803,122500,196922494,1040,1040,1040,1040,0
20230803,122400,196922494,1040,1040,1040,1040,0
20230803,122300,196922494,1040,1040,1040,1040,125
20230803,122200,196792494,1040,1040,1040,1040,1500
20230803,122100,195232494,1041,1041,1041,1041,0
20230803,122000,195232494,1041,1041,1041,1041,5
20230803,121900,195227289,1041,1041,1041,1041,0
20230803,121800,195227289,1041,1041,1041,1041,10
20230803,121700,195216879,1047,1047,1047,1047,0
20230803,121600,195216879,1047,1047,1047,1047,0
20230803,121500,195216879,1047,1047,1047,1047,0
20230803,121400,195216879,1047,1047,1047,1047,0
20230803,121300,195216879,1047,1047,1047,1047,0
20230803,121200,195216879,1047,1047,1047,1047,0
20230803,121100,195216879,1047,1047,1047,1047,0
20230803,121000,195216879,1047,1047,1047,1047,0
20230803,120900,195216879,1047,1047,1047,1047,0
20230803,120800,195216879,1047,1047,1047,1047,0
20230803,120700,195216879,1047,1047,1047,1047,128
20230803,120600,195082863,1046,1045,1048,1045,169
20230803,120500,194906137,1040,1040,1040,1040,0
20230803,120400,194906137,1040,1040,1040,1040,91
20230803,120300,194811497,1039,1040,1040,1039,18
20230803,120200,194792792,1040,1040,1040,1040,0
20230803,120100,194792792,1040,1040,1040,1040,26
20230803,120000,194765752,1039,1039,1039,1039,0
20230803,115900,194765752,1039,1039,1039,1039,0
20230803,115800,194765752,1039,1039,1039,1039,653
20230803,115700,194087285,1039,1039,1039,1039,0
20230803,115600,194087285,1039,1040,1040,1039,1863
20230803,115500,192149766,1039,1040,1040,1039,2639
20230803,115400,189405207,1040,1040,1040,1040,0
20230803,115300,189405207,1040,1040,1040,1040,1
20230803,115200,189404167,1041,1041,1041,1040,2112
20230803,115100,187206604,1041,1041,1041,1041,236
20230803,115000,186960928,1045,1045,1045,1045,0
20230803,114900,186960928,1045,1044,1045,1044,18
20230803,114800,186942121,1045,1045,1045,1045,0
20230803,114700,186942121,1045,1043,1045,1041,82
20230803,114600,186856442,1041,1041,1041,1041,1
20230803,114500,186855401,1041,1041,1041,1041,0
20230803,114400,186855401,1041,1041,1041,1041,0
20230803,114300,186855401,1041,1041,1041,1041,0
20230803,114200,186855401,1041,1041,1041,1041,1
20230803,114100,186854360,1050,1051,1051,1041,3
20230803,114000,186851218,1041,1041,1041,1041,0
20230803,113900,186851218,1041,1041,1041,1041,1
20230803,113800,186850177,1052,1052,1052,1052,0
20230803,113700,186850177,1052,1041,1052,1041,1000
20230803,113600,185805054,1040,1040,1040,1040,65
20230803,113500,185737454,1040,1040,1040,1040,0
20230803,113400,185737454,1040,1040,1040,1040,4
20230803,113300,185733294,1042,1042,1042,1042,0
20230803,113200,185733294,1042,1042,1042,1042,0
20230803,113100,185733294,1042,1042,1042,1042,0
20230803,113000,185733294,1042,1041,1042,1041,35
20230803,112900,185696858,1042,1042,1042,1042,90
20230803,112800,185603078,1043,1043,1043,1043,860
20230803,112700,184706098,1043,1043,1043,1043,0
20230803,112600,184706098,1043,1043,1043,1043,0
20230803,112500,184706098,1043,1043,1043,1043,0
20230803,112400,184706098,1043,1043,1043,1043,351
20230803,112300,184340005,1043,1043,1043,1043,1
20230803,112200,184338962,1050,1050,1050,1050,0
20230803,112100,184338962,1050,1050,1050,1050,0
20230803,112000,184338962,1050,1049,1050,1049,10474
20230803,111900,173341265,1039,1046,1046,1039,1194
20230803,111800,172098458,1044,1044,1044,1044,0
20230803,111700,172098458,1044,1050,1050,1044,11
20230803,111600,172086914,1050,1050,1050,1050,1
20230803,111500,172085864,1042,1042,1042,1042,0
20230803,111400,172085864,1042,1042,1042,1042,0
20230803,111300,172085864,1042,1042,1051,1042,32
20230803,111200,172052272,1050,1050,1050,1040,22
20230803,111100,172029183,1049,1045,1049,1045,2485
20230803,111000,169432156,1044,1044,1044,1037,142
20230803,110900,169283915,1037,1038,1038,1037,424
20230803,110800,168844051,1037,1037,1037,1037,0
20230803,110700,168844051,1037,1037,1037,1037,0
20230803,110600,168844051,1037,1037,1037,1037,0
20230803,110500,168844051,1037,1037,1037,1037,0
20230803,110400,168844051,1037,1037,1037,1037,0
20230803,110300,168844051,1037,1037,1037,1037,30
20230803,110200,168812941,1037,1037,1037,1037,200
20230803,110100,168605541,1037,1037,1037,1037,0
20230803,110000,168605541,1037,1037,1037,1037,30
20230803,105900,168574431,1037,1036,1044,1036,1694
20230803,105800,166814352,1036,1036,1036,1036,150
20230803,105700,166658952,1036,1036,1036,1035,2001
20230803,105600,164585917,1036,1036,1036,1036,2100
20230803,105500,162410317,1036,1036,1036,1036,0
20230803,105400,162410317,1036,1036,1036,1036,9
20230803,105300,162400993,1036,1036,1036,1036,100
20230803,105200,162297393,1036,1044,1044,1036,2940
20230803,105100,159251545,1044,1037,1044,1037,168
20230803,105000,159077259,1037,1040,1040,1037,4000
20230803,104900,154927877,1045,1040,1045,1040,1151
20230803,104800,153730713,1040,1040,1040,1040,946
20230803,104700,152746873,1040,1040,1040,1040,47
20230803,104600,152697993,1040,1040,1040,1040,10
20230803,104500,152687593,1044,1044,1044,1044,0
20230803,104400,152687593,1044,1044,1044,1044,2
20230803,104300,152685505,1039,1039,1039,1039,1
20230803,104200,152684466,1039,1039,1039,1039,359
20230803,104100,152311465,1039,1039,1039,1039,0
20230803,104000,152311465,1039,1039,1039,1039,0
20230803,103900,152311465,1039,1039,1039,1039,0
20230803,103800,152311465,1039,1038,1039,1038,2391
20230803,103700,149827223,1037,1036,1037,1036,123
20230803,103600,149699673,1037,1037,1037,1036,1193
20230803,103500,148462763,1036,1038,1038,1036,94
20230803,103400,148365193,1037,1039,1039,1037,2096
20230803,103300,146191350,1039,1037,1039,1037,2245
20230803,103200,143860795,1037,1040,1040,1037,9592
20230803,103100,133891787,1042,1042,1042,1042,835
20230803,103000,133021717,1042,1042,1042,1042,0
20230803,102900,133021717,1042,1040,1042,1040,6
20230803,102800,133015467,1042,1042,1042,1040,2289
20230803,102700,130631735,1042,1044,1044,1041,6660
20230803,102600,123690990,1044,1046,1046,1044,1070
20230803,102500,122573778,1046,1046,1046,1046,1
20230803,102400,122572732,1047,1047,1047,1047,2
20230803,102300,122570638,1046,1045,1046,1045,776
20230803,102200,121759715,1044,1044,1044,1044,0
20230803,102100,121759715,1044,1044,1044,1044,500
20230803,102000,121237715,1043,1043,1043,1043,53
20230803,101900,121182436,1047,1043,1047,1043,525
20230803,101800,120632765,1047,1047,1047,1047,0
20230803,101700,120632765,1047,1043,1047,1043,2
20230803,101600,120630675,1041,1044,1044,1041,4275
20230803,101500,116177883,1044,1046,1046,1043,5076
20230803,101400,110879932,1048,1048,1048,1048,176
20230803,101300,110695484,1045,1045,1045,1045,1
20230803,101200,110694439,1042,1042,1042,1042,0
20230803,101100,110694439,1042,1042,1042,1042,1000
20230803,101000,109652439,1041,1042,1042,1041,1266
20230803,100900,108334327,1040,1047,1047,1040,10460
20230803,100800,97422232,1046,1046,1046,1046,0
20230803,100700,97422232,1046,1051,1055,1046,7500
20230803,100600,89551185,1051,1055,1055,1051,52
20230803,100500,89496333,1051,1051,1051,1051,0
20230803,100400,89496333,1051,1052,1052,1051,230
20230803,100300,89254374,1052,1056,1056,1052,6712
20230803,100200,82166506,1053,1054,1055,1052,6138
20230803,100100,75702699,1054,1055,1055,1054,114
20230803,100000,75582529,1055,1055,1055,1055,0
20230803,095900,75582529,1055,1055,1055,1055,5
20230803,095800,75577254,1055,1052,1055,1052,2
20230803,095700,75575147,1052,1052,1052,1052,103
20230803,095600,75466791,1050,1050,1050,1050,2409
20230803,095500,72937341,1050,1050,1052,1050,2167
20230803,095400,70661609,1050,1050,1050,1050,1000
20230803,095300,69611609,1051,1052,1052,1051,2036
20230803,095200,67471509,1051,1051,1051,1051,0
20230803,095100,67471509,1051,1051,1051,1051,0
20230803,095000,67471509,1051,1051,1051,1051,0
20230803,094900,67471509,1051,1051,1051,1051,10
20230803,094800,67460999,1051,1052,1052,1051,1101
20230803,094700,66302893,1050,1050,1050,1050,0
20230803,094600,66302893,1050,1057,1058,1050,12149
20230803,094500,53499972,1057,1057,1057,1052,610
20230803,094400,52857206,1057,1056,1057,1056,501
20230803,094300,52328149,1056,1056,1056,1056,310
20230803,094200,52000789,1056,1056,1056,1056,816
20230803,094100,51139093,1056,1056,1056,1056,2
20230803,094000,51136981,1050,1057,1057,1050,4007
20230803,093900,46916975,1056,1057,1057,1056,246
20230803,093800,46656954,1057,1057,1057,1055,2071
20230803,093700,44469909,1057,1056,1057,1056,12
20230803,093600,44457235,1055,1050,1055,1050,2152
20230803,093500,42187843,1053,1054,1054,1053,2
20230803,093400,42185736,1054,1054,1054,1054,20
20230803,093300,42164656,1054,1054,1054,1054,45
20230803,093200,42117226,1054,1054,1054,1054,74
20230803,093100,42039230,1054,1054,1054,1054,3
20230803,093000,42036068,1052,1052,1052,1052,3
20230803,092900,42032912,1054,1054,1054,1054,1
20230803,092800,42031858,1048,1048,1048,1048,0
20230803,092700,42031858,1048,1046,1048,1045,952
20230803,092600,41036594,1045,1054,1054,1045,845
20230803,092500,40150467,1056,1055,1056,1055,50
20230803,092400,40097716,1054,1054,1054,1054,415
20230803,092300,39660306,1054,1054,1054,1054,40
20230803,092200,39618146,1054,1054,1054,1054,10
20230803,092100,39607606,1054,1049,1054,1049,2381
20230803,092000,37101251,1050,1045,1050,1045,1368
20230803,091900,35668124,1044,1044,1048,1044,719
20230803,091800,34917352,1043,1043,1043,1043,0
20230803,091700,34917352,1043,1038,1043,1036,3451
20230803,091600,31328116,1039,1041,1041,1039,67
20230803,091500,31258378,1041,1041,1041,1041,56
20230803,091400,31200082,1039,1037,1039,1037,94
20230803,091300,31102520,1037,1037,1037,1037,410
20230803,091200,30677350,1037,1035,1037,1035,154
20230803,091100,30517958,1034,1039,1039,1034,6049
20230803,091000,24254544,1043,1038,1043,1037,1001
20230803,090900,23216491,1037,1037,1037,1037,10
20230803,090800,23206121,1039,1040,1040,1038,4275
20230803,090700,18766250,1039,1041,1041,1039,1158
20230803,090600,17562259,1041,1041,1041,1041,25
20230803,090500,17536234,1041,1041,1041,1041,20
20230803,090400,17515414,1038,1038,1050,1038,2083
20230803,090300,15340475,1038,1045,1045,1035,1995
20230803,090200,13271809,1047,1045,1047,1045,2500
20230803,090100,10657109,1045,1041,1045,1041,299
20230803,090000,10345248,1031,1053,1053,1030,9836