stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201200,449248739,1043,1043,1043,1043,10937
20230804,201100,449248739,1043,1043,1043,1043,0
20230804,201000,449248739,1043,1043,1043,1043,0
20230804,200900,449248739,1043,1043,1043,1043,0
20230804,200800,449248739,1043,1043,1043,1043,0
20230804,200700,449248739,1043,1043,1043,1043,0
20230804,200600,449248739,1043,1043,1043,1043,0
20230804,200500,449248739,1043,1043,1043,1043,0
20230804,200400,449248739,1043,1043,1043,1043,0
20230804,200300,449248739,1043,1043,1043,1043,0
20230804,200200,449248739,1043,1043,1043,1043,0
20230804,200100,449248739,1043,1043,1043,1043,0
20230804,200000,449248739,1043,1043,1043,1043,0
20230804,195900,449248739,1043,1043,1043,1043,0
20230804,195800,449248739,1043,1043,1043,1043,0
20230804,195700,449248739,1043,1043,1043,1043,0
20230804,195600,449248739,1043,1043,1043,1043,0
20230804,195500,449248739,1043,1043,1043,1043,0
20230804,195400,449248739,1043,1043,1043,1043,0
20230804,195300,449248739,1043,1043,1043,1043,0
20230804,195200,449248739,1043,1043,1043,1043,0
20230804,195100,449248739,1043,1043,1043,1043,0
20230804,195000,449248739,1043,1043,1043,1043,0
20230804,194900,449248739,1043,1043,1043,1043,0
20230804,194800,449248739,1043,1043,1043,1043,0
20230804,194700,449248739,1043,1043,1043,1043,0
20230804,194600,449248739,1043,1043,1043,1043,0
20230804,194500,449248739,1043,1043,1043,1043,0
20230804,194400,449248739,1043,1043,1043,1043,0
20230804,194300,449248739,1043,1043,1043,1043,0
20230804,194200,449248739,1043,1043,1043,1043,10937
20230804,194100,449248739,1043,1043,1043,1043,0
20230804,194000,449248739,1043,1043,1043,1043,0
20230804,193900,449248739,1043,1043,1043,1043,0
20230804,193800,449248739,1043,1043,1043,1043,0
20230804,193700,449248739,1043,1043,1043,1043,0
20230804,193600,449248739,1043,1043,1043,1043,0
20230804,193500,449248739,1043,1043,1043,1043,0
20230804,193400,449248739,1043,1043,1043,1043,0
20230804,193300,449248739,1043,1043,1043,1043,0
20230804,193200,449248739,1043,1043,1043,1043,0
20230804,193100,449248739,1043,1043,1043,1043,0
20230804,193000,449248739,1043,1043,1043,1043,0
20230804,192900,449248739,1043,1043,1043,1043,0
20230804,192800,449248739,1043,1043,1043,1043,0
20230804,192700,449248739,1043,1043,1043,1043,0
20230804,192600,449248739,1043,1043,1043,1043,0
20230804,192500,449248739,1043,1043,1043,1043,0
20230804,192400,449248739,1043,1043,1043,1043,0
20230804,192300,449248739,1043,1043,1043,1043,0
20230804,192200,449248739,1043,1043,1043,1043,0
20230804,192100,449248739,1043,1043,1043,1043,0
20230804,192000,449248739,1043,1043,1043,1043,0
20230804,191900,449248739,1043,1043,1043,1043,0
20230804,191800,449248739,1043,1043,1043,1043,0
20230804,191700,449248739,1043,1043,1043,1043,0
20230804,191600,449248739,1043,1043,1043,1043,0
20230804,191500,449248739,1043,1043,1043,1043,0
20230804,191400,449248739,1043,1043,1043,1043,0
20230804,191300,449248739,1043,1043,1043,1043,0
20230804,191200,449248739,1043,1043,1043,1043,10937
20230804,191100,449248739,1043,1043,1043,1043,0
20230804,191000,449248739,1043,1043,1043,1043,0
20230804,190900,449248739,1043,1043,1043,1043,0
20230804,190800,449248739,1043,1043,1043,1043,0
20230804,190700,449248739,1043,1043,1043,1043,0
20230804,190600,449248739,1043,1043,1043,1043,0
20230804,190500,449248739,1043,1043,1043,1043,0
20230804,190400,449248739,1043,1043,1043,1043,0
20230804,190300,449248739,1043,1043,1043,1043,0
20230804,190200,449248739,1043,1043,1043,1043,0
20230804,190100,449248739,1043,1043,1043,1043,0
20230804,190000,449248739,1043,1043,1043,1043,0
20230804,185900,449248739,1043,1043,1043,1043,0
20230804,185800,449248739,1043,1043,1043,1043,0
20230804,185700,449248739,1043,1043,1043,1043,0
20230804,185600,449248739,1043,1043,1043,1043,0
20230804,185500,449248739,1043,1043,1043,1043,0
20230804,185400,449248739,1043,1043,1043,1043,0
20230804,185300,449248739,1043,1043,1043,1043,0
20230804,185200,449248739,1043,1043,1043,1043,0
20230804,185100,449248739,1043,1043,1043,1043,0
20230804,185000,449248739,1043,1043,1043,1043,0
20230804,184900,449248739,1043,1043,1043,1043,0
20230804,184800,449248739,1043,1043,1043,1043,0
20230804,184700,449248739,1043,1043,1043,1043,0
20230804,184600,449248739,1043,1043,1043,1043,0
20230804,184500,449248739,1043,1043,1043,1043,0
20230804,184400,449248739,1043,1043,1043,1043,0
20230804,184300,449248739,1043,1043,1043,1043,0
20230804,184200,449248739,1043,1043,1043,1043,10937
20230804,184100,449248739,1043,1043,1043,1043,0
20230804,184000,449248739,1043,1043,1043,1043,0
20230804,183900,449248739,1043,1043,1043,1043,0
20230804,183800,449248739,1043,1043,1043,1043,0
20230804,183700,449248739,1043,1043,1043,1043,0
20230804,183600,449248739,1043,1043,1043,1043,0
20230804,183500,449248739,1043,1043,1043,1043,0
20230804,183400,449248739,1043,1043,1043,1043,0
20230804,183300,449248739,1043,1043,1043,1043,0
20230804,183200,449248739,1043,1043,1043,1043,0
20230804,183100,449248739,1043,1043,1043,1043,0
20230804,183000,449248739,1043,1043,1043,1043,0
20230804,182900,449248739,1043,1043,1043,1043,0
20230804,182800,449248739,1043,1043,1043,1043,0
20230804,182700,449248739,1043,1043,1043,1043,0
20230804,182600,449248739,1043,1043,1043,1043,0
20230804,182500,449248739,1043,1043,1043,1043,0
20230804,182400,449248739,1043,1043,1043,1043,0
20230804,182300,449248739,1043,1043,1043,1043,0
20230804,182200,449248739,1043,1043,1043,1043,0
20230804,182100,449248739,1043,1043,1043,1043,0
20230804,182000,449248739,1043,1043,1043,1043,0
20230804,181900,449248739,1043,1043,1043,1043,0
20230804,181800,449248739,1043,1043,1043,1043,0
20230804,181700,449248739,1043,1043,1043,1043,0
20230804,181600,449248739,1043,1043,1043,1043,0
20230804,181500,449248739,1043,1043,1043,1043,0
20230804,181400,449248739,1043,1043,1043,1043,0
20230804,181300,449248739,1043,1043,1043,1043,0
20230804,181200,449248739,1043,1043,1043,1043,10937
20230804,181100,449248739,1043,1043,1043,1043,0
20230804,181000,449248739,1043,1043,1043,1043,0
20230804,180900,449248739,1043,1043,1043,1043,0
20230804,180800,449248739,1043,1043,1043,1043,0
20230804,180700,449248739,1043,1043,1043,1043,0
20230804,180600,449248739,1043,1043,1043,1043,0
20230804,180500,449248739,1043,1043,1043,1043,0
20230804,180400,449248739,1043,1043,1043,1043,0
20230804,180300,449248739,1043,1043,1043,1043,0
20230804,180200,449248739,1043,1043,1043,1043,0
20230804,180100,449248739,1043,1043,1043,1043,0
20230804,180000,449248739,1043,1043,1043,1043,0
20230804,175900,449248739,1043,1043,1043,1043,0
20230804,175800,449248739,1043,1043,1043,1043,0
20230804,175700,449248739,1043,1043,1043,1043,0
20230804,175600,449248739,1043,1043,1043,1043,0
20230804,175500,449248739,1043,1043,1043,1043,0
20230804,175400,449248739,1043,1043,1043,1043,0
20230804,175300,449248739,1043,1043,1043,1043,0
20230804,175200,449248739,1043,1043,1043,1043,0
20230804,175100,449248739,1043,1043,1043,1043,0
20230804,175000,449248739,1043,1043,1043,1043,0
20230804,174900,449248739,1043,1043,1043,1043,0
20230804,174800,449248739,1043,1043,1043,1043,0
20230804,174700,449248739,1043,1043,1043,1043,0
20230804,174600,449248739,1043,1043,1043,1043,0
20230804,174500,449248739,1043,1043,1043,1043,0
20230804,174400,449248739,1043,1043,1043,1043,0
20230804,174300,449248739,1043,1043,1043,1043,0
20230804,174200,449248739,1043,1043,1043,1043,10937
20230804,174100,449248739,1043,1043,1043,1043,0
20230804,174000,449248739,1043,1043,1043,1043,0
20230804,173900,449248739,1043,1043,1043,1043,0
20230804,173800,449248739,1043,1043,1043,1043,0
20230804,173700,449248739,1043,1043,1043,1043,0
20230804,173600,449248739,1043,1043,1043,1043,0
20230804,173500,449248739,1043,1043,1043,1043,0
20230804,173400,449248739,1043,1043,1043,1043,0
20230804,173300,449248739,1043,1043,1043,1043,0
20230804,173200,449248739,1043,1043,1043,1043,0
20230804,173100,449248739,1043,1043,1043,1043,0
20230804,173000,449248739,1043,1043,1043,1043,0
20230804,172900,449248739,1043,1043,1043,1043,0
20230804,172800,449248739,1043,1043,1043,1043,0
20230804,172700,449248739,1043,1043,1043,1043,0
20230804,172600,449248739,1043,1043,1043,1043,0
20230804,172500,449248739,1043,1043,1043,1043,0
20230804,172400,449248739,1043,1043,1043,1043,0
20230804,172300,449248739,1043,1043,1043,1043,0
20230804,172200,449248739,1043,1043,1043,1043,0
20230804,172100,449248739,1043,1043,1043,1043,0
20230804,172000,449248739,1043,1043,1043,1043,0
20230804,171900,449248739,1043,1043,1043,1043,0
20230804,171800,449248739,1043,1043,1043,1043,0
20230804,171700,449248739,1043,1043,1043,1043,0
20230804,171600,449248739,1043,1043,1043,1043,0
20230804,171500,449248739,1043,1043,1043,1043,0
20230804,171400,449248739,1043,1043,1043,1043,0
20230804,171300,449248739,1043,1043,1043,1043,0
20230804,171200,449248739,1043,1043,1043,1043,10937
20230804,171100,449248739,1043,1043,1043,1043,0
20230804,171000,449248739,1043,1043,1043,1043,0
20230804,170900,449248739,1043,1043,1043,1043,0
20230804,170800,449248739,1043,1043,1043,1043,0
20230804,170700,449248739,1043,1043,1043,1043,0
20230804,170600,449248739,1043,1043,1043,1043,0
20230804,170500,449248739,1043,1043,1043,1043,0
20230804,170400,449248739,1043,1043,1043,1043,0
20230804,170300,449248739,1043,1043,1043,1043,0
20230804,170200,449248739,1043,1043,1043,1043,0
20230804,170100,449248739,1043,1043,1043,1043,0
20230804,170000,449248739,1043,1043,1043,1043,0
20230804,165900,449248739,1043,1043,1043,1043,0
20230804,165800,449248739,1043,1043,1043,1043,0
20230804,165700,449248739,1043,1043,1043,1043,0
20230804,165600,449248739,1043,1043,1043,1043,0
20230804,165500,449248739,1043,1043,1043,1043,0
20230804,165400,449248739,1043,1043,1043,1043,0
20230804,165300,449248739,1043,1043,1043,1043,0
20230804,165200,449248739,1043,1043,1043,1043,0
20230804,165100,449248739,1043,1043,1043,1043,0
20230804,165000,449248739,1043,1043,1043,1043,0
20230804,164900,449248739,1043,1043,1043,1043,0
20230804,164800,449248739,1043,1043,1043,1043,0
20230804,164700,449248739,1043,1043,1043,1043,0
20230804,164600,449248739,1043,1043,1043,1043,0
20230804,164500,449248739,1043,1043,1043,1043,0
20230804,164400,449248739,1043,1043,1043,1043,0
20230804,164300,449248739,1043,1043,1043,1043,0
20230804,164200,449248739,1043,1043,1043,1043,10937
20230804,164100,449248739,1043,1043,1043,1043,0
20230804,164000,449248739,1043,1043,1043,1043,0
20230804,163900,449248739,1043,1043,1043,1043,0
20230804,163800,449248739,1043,1043,1043,1043,0
20230804,163700,449248739,1043,1043,1043,1043,0
20230804,163600,449248739,1043,1043,1043,1043,0
20230804,163500,449248739,1043,1043,1043,1043,0
20230804,163400,449248739,1043,1043,1043,1043,0
20230804,163300,449248739,1043,1043,1043,1043,0
20230804,163200,449248739,1043,1043,1043,1043,0
20230804,163100,449248739,1043,1043,1043,1043,0
20230804,163000,449248739,1043,1043,1043,1043,0
20230804,162900,449248739,1043,1043,1043,1043,0
20230804,162800,449248739,1043,1043,1043,1043,0
20230804,162700,449248739,1043,1043,1043,1043,0
20230804,162600,449248739,1043,1043,1043,1043,0
20230804,162500,449248739,1043,1043,1043,1043,0
20230804,162400,449248739,1043,1043,1043,1043,0
20230804,162300,449248739,1043,1043,1043,1043,0
20230804,162200,449248739,1043,1043,1043,1043,0
20230804,162100,449248739,1043,1043,1043,1043,0
20230804,162000,449248739,1043,1043,1043,1043,0
20230804,161900,449248739,1043,1043,1043,1043,0
20230804,161800,449248739,1043,1043,1043,1043,0
20230804,161700,449248739,1043,1043,1043,1043,0
20230804,161600,449248739,1043,1043,1043,1043,0
20230804,161500,449248739,1043,1043,1043,1043,0
20230804,161400,449248739,1043,1043,1043,1043,0
20230804,161300,449248739,1043,1043,1043,1043,0
20230804,161200,449248739,1043,1043,1043,1043,10937
20230804,161100,449248739,1043,1043,1043,1043,0
20230804,161000,449248739,1043,1043,1043,1043,0
20230804,160900,449248739,1043,1043,1043,1043,0
20230804,160800,449248739,1043,1043,1043,1043,0
20230804,160700,449248739,1043,1043,1043,1043,0
20230804,160600,449248739,1043,1043,1043,1043,0
20230804,160500,449248739,1043,1043,1043,1043,0
20230804,160400,449248739,1043,1043,1043,1043,0
20230804,160300,449248739,1043,1043,1043,1043,0
20230804,160200,449248739,1043,1043,1043,1043,0
20230804,160100,449248739,1043,1043,1043,1043,0
20230804,160000,449248739,1043,1043,1043,1043,0
20230804,155900,449248739,1043,1043,1043,1043,0
20230804,155800,449248739,1043,1043,1043,1043,0
20230804,155700,449248739,1043,1043,1043,1043,0
20230804,155600,449248739,1043,1043,1043,1043,0
20230804,155500,449248739,1043,1043,1043,1043,0
20230804,155400,449248739,1043,1043,1043,1043,0
20230804,155300,449248739,1043,1043,1043,1043,0
20230804,155200,449248739,1043,1043,1043,1043,0
20230804,155100,449248739,1043,1043,1043,1043,0
20230804,155000,449248739,1043,1043,1043,1043,0
20230804,154900,449248739,1043,1043,1043,1043,0
20230804,154800,449248739,1043,1043,1043,1043,0
20230804,154700,449248739,1043,1043,1043,1043,0
20230804,154600,449248739,1043,1043,1043,1043,0
20230804,154500,449248739,1043,1043,1043,1043,0
20230804,154400,449248739,1043,1043,1043,1043,0
20230804,154300,449248739,1043,1043,1043,1043,0
20230804,154200,449248739,1043,1043,1043,1043,10937
20230804,154100,449248739,1043,1043,1043,1043,0
20230804,154000,449248739,1043,1043,1043,1043,0
20230804,153900,449248739,1043,1043,1043,1043,0
20230804,153800,449248739,1043,1043,1043,1043,0
20230804,153700,449248739,1043,1043,1043,1043,0
20230804,153600,449248739,1043,1043,1043,1043,0
20230804,153500,449248739,1043,1043,1043,1043,0
20230804,153400,449248739,1043,1043,1043,1043,0
20230804,153300,449248739,1043,1043,1043,1043,0
20230804,153200,449248739,1043,1043,1043,1043,0
20230804,153100,449248739,1043,1043,1043,1043,0
20230804,153000,449248739,1043,1043,1043,1043,10937
20230804,152900,437841448,1039,1039,1039,1039,0
20230804,152800,437841448,1039,1039,1039,1039,0
20230804,152700,437841448,1039,1039,1039,1039,0
20230804,152600,437841448,1039,1039,1039,1039,0
20230804,152500,437841448,1039,1039,1039,1039,0
20230804,152400,437841448,1039,1039,1039,1039,0
20230804,152300,437841448,1039,1039,1039,1039,0
20230804,152200,437841448,1039,1039,1039,1039,0
20230804,152100,437841448,1039,1039,1039,1039,0
20230804,152000,437841448,1039,1039,1039,1039,0
20230804,151900,437841448,1039,1039,1039,1039,0
20230804,151800,437841448,1039,1039,1039,1039,0
20230804,151700,437841448,1039,1036,1039,1036,214
20230804,151600,437619741,1039,1036,1039,1036,499
20230804,151500,437102771,1036,1036,1036,1036,205
20230804,151400,436890391,1037,1037,1037,1035,7505
20230804,151300,429121596,1036,1037,1037,1035,560
20230804,151200,428541951,1038,1038,1038,1038,11
20230804,151100,428530533,1038,1038,1038,1038,0
20230804,151000,428530533,1038,1038,1038,1038,4
20230804,150900,428526381,1035,1035,1035,1035,0
20230804,150800,428526381,1035,1035,1035,1035,960
20230804,150700,427532781,1034,1035,1035,1034,3351
20230804,150600,424067779,1035,1035,1035,1035,5681
20230804,150500,418187944,1035,1036,1036,1035,2654
20230804,150400,415439968,1037,1037,1037,1037,7
20230804,150300,415432709,1037,1037,1037,1037,17
20230804,150200,415415080,1039,1039,1039,1039,0
20230804,150100,415415080,1039,1039,1039,1039,0
20230804,150000,415415080,1039,1039,1039,1039,0
20230804,145900,415415080,1039,1039,1039,1039,7
20230804,145800,415407807,1039,1037,1039,1035,6214
20230804,145700,408967008,1038,1037,1038,1037,84
20230804,145600,408879872,1038,1037,1038,1037,77
20230804,145500,408800002,1038,1038,1039,1035,4269
20230804,145400,404375373,1038,1039,1039,1038,133
20230804,145300,404237277,1038,1038,1039,1037,204
20230804,145200,404025634,1037,1038,1038,1037,1351
20230804,145100,402624585,1039,1039,1039,1037,5030
20230804,145000,397406414,1038,1039,1039,1038,536
20230804,144900,396850041,1039,1039,1039,1039,64
20230804,144800,396783545,1038,1039,1039,1038,510
20230804,144700,396254155,1039,1039,1039,1039,5
20230804,144600,396248960,1039,1039,1039,1039,219
20230804,144500,396021419,1038,1039,1039,1038,2130
20230804,144400,393810429,1039,1039,1039,1039,2000
20230804,144300,391732429,1039,1040,1040,1039,4114
20230804,144200,387455982,1040,1040,1040,1040,0
20230804,144100,387455982,1040,1040,1040,1040,0
20230804,144000,387455982,1040,1040,1040,1040,10
20230804,143900,387445582,1040,1040,1040,1040,0
20230804,143800,387445582,1040,1040,1040,1040,206
20230804,143700,387231342,1040,1040,1040,1040,0
20230804,143600,387231342,1040,1041,1041,1040,13
20230804,143500,387217812,1042,1042,1042,1042,0
20230804,143400,387217812,1042,1042,1042,1042,0
20230804,143300,387217812,1042,1042,1042,1042,130
20230804,143200,387082352,1043,1043,1043,1043,200
20230804,143100,386873752,1042,1042,1042,1042,0
20230804,143000,386873752,1042,1044,1044,1042,268
20230804,142900,386594116,1044,1044,1044,1044,1991
20230804,142800,384515512,1045,1044,1045,1044,326
20230804,142700,384174844,1045,1043,1045,1043,4125
20230804,142600,379868423,1043,1043,1043,1043,701
20230804,142500,379137280,1043,1043,1043,1043,1
20230804,142400,379136237,1042,1043,1043,1042,5323
20230804,142300,373589106,1043,1043,1043,1043,50
20230804,142200,373536956,1043,1043,1043,1043,0
20230804,142100,373536956,1043,1043,1043,1043,0
20230804,142000,373536956,1043,1043,1043,1043,0
20230804,141900,373536956,1043,1043,1043,1043,1
20230804,141800,373535913,1043,1041,1043,1041,10011
20230804,141700,363095390,1041,1041,1041,1041,10
20230804,141600,363084980,1041,1041,1041,1041,1
20230804,141500,363083939,1041,1040,1041,1040,2
20230804,141400,363081858,1041,1041,1041,1041,1
20230804,141300,363080817,1041,1041,1041,1041,150
20230804,141200,362924667,1041,1041,1041,1041,0
20230804,141100,362924667,1041,1041,1041,1041,12
20230804,141000,362912175,1040,1040,1040,1040,500
20230804,140900,362392175,1040,1040,1040,1040,302
20230804,140800,362078095,1040,1040,1040,1040,1
20230804,140700,362077055,1039,1039,1039,1039,0
20230804,140600,362077055,1039,1039,1039,1039,0
20230804,140500,362077055,1039,1039,1039,1039,1
20230804,140400,362076016,1040,1042,1042,1040,51
20230804,140300,362022916,1042,1042,1042,1042,1
20230804,140200,362021874,1042,1042,1042,1042,0
20230804,140100,362021874,1042,1042,1042,1042,0
20230804,140000,362021874,1042,1042,1042,1042,0
20230804,135900,362021874,1042,1043,1043,1042,239
20230804,135800,361772834,1042,1042,1042,1042,86
20230804,135700,361683222,1042,1042,1042,1042,1
20230804,135600,361682180,1040,1040,1040,1040,1
20230804,135500,361681140,1040,1040,1040,1040,1
20230804,135400,361680100,1039,1039,1039,1039,0
20230804,135300,361680100,1039,1039,1039,1039,2
20230804,135200,361678022,1042,1042,1042,1042,50
20230804,135100,361625922,1042,1042,1042,1042,0
20230804,135000,361625922,1042,1042,1042,1042,0
20230804,134900,361625922,1042,1042,1042,1042,0
20230804,134800,361625922,1042,1041,1042,1041,60
20230804,134700,361563404,1039,1039,1039,1039,20
20230804,134600,361542624,1039,1039,1039,1039,3
20230804,134500,361539507,1042,1042,1042,1042,0
20230804,134400,361539507,1042,1042,1042,1042,4
20230804,134300,361535339,1039,1039,1039,1039,0
20230804,134200,361535339,1039,1039,1039,1039,0
20230804,134100,361535339,1039,1039,1039,1039,0
20230804,134000,361535339,1039,1039,1039,1039,0
20230804,133900,361535339,1039,1039,1039,1039,0
20230804,133800,361535339,1039,1039,1039,1039,4
20230804,133700,361531183,1041,1041,1041,1041,468
20230804,133600,361043995,1041,1040,1041,1040,500
20230804,133500,360523770,1038,1038,1038,1038,0
20230804,133400,360523770,1038,1038,1038,1038,0
20230804,133300,360523770,1038,1038,1038,1038,1
20230804,133200,360522732,1038,1039,1039,1038,17
20230804,133100,360505084,1040,1040,1040,1040,11
20230804,133000,360493644,1040,1041,1041,1040,355
20230804,132900,360124408,1040,1040,1040,1040,1
20230804,132800,360123368,1041,1040,1041,1038,203
20230804,132700,359912608,1039,1040,1040,1039,40
20230804,132600,359871028,1040,1040,1040,1040,4
20230804,132500,359866868,1040,1041,1041,1040,202
20230804,132400,359656588,1041,1041,1041,1041,2
20230804,132300,359654506,1041,1041,1041,1041,0
20230804,132200,359654506,1041,1041,1041,1041,0
20230804,132100,359654506,1041,1041,1041,1041,0
20230804,132000,359654506,1041,1041,1041,1041,0
20230804,131900,359654506,1041,1041,1041,1041,0
20230804,131800,359654506,1041,1041,1041,1041,0
20230804,131700,359654506,1041,1041,1041,1041,0
20230804,131600,359654506,1041,1041,1041,1041,1
20230804,131500,359653465,1041,1041,1041,1041,0
20230804,131400,359653465,1041,1041,1041,1041,0
20230804,131300,359653465,1041,1041,1041,1041,99
20230804,131200,359550406,1041,1041,1041,1041,200
20230804,131100,359342206,1041,1041,1041,1041,1
20230804,131000,359341165,1036,1036,1036,1036,0
20230804,130900,359341165,1036,1036,1036,1036,0
20230804,130800,359341165,1036,1036,1036,1036,0
20230804,130700,359341165,1036,1039,1039,1036,4054
20230804,130600,355138859,1039,1039,1039,1039,0
20230804,130500,355138859,1039,1039,1039,1039,0
20230804,130400,355138859,1039,1039,1039,1039,100
20230804,130300,355034959,1039,1039,1039,1039,96
20230804,130200,354935215,1040,1040,1040,1040,0
20230804,130100,354935215,1040,1040,1040,1040,50
20230804,130000,354883215,1040,1040,1040,1040,0
20230804,125900,354883215,1040,1040,1040,1040,16
20230804,125800,354866575,1040,1040,1040,1040,0
20230804,125700,354866575,1040,1040,1040,1040,0
20230804,125600,354866575,1040,1040,1040,1040,1
20230804,125500,354865535,1039,1039,1039,1039,0
20230804,125400,354865535,1039,1039,1039,1039,0
20230804,125300,354865535,1039,1039,1039,1039,50
20230804,125200,354813585,1039,1039,1039,1039,0
20230804,125100,354813585,1039,1039,1039,1039,400
20230804,125000,354397985,1039,1039,1039,1039,0
20230804,124900,354397985,1039,1039,1039,1039,0
20230804,124800,354397985,1039,1039,1039,1039,0
20230804,124700,354397985,1039,1039,1039,1038,594
20230804,124600,353781289,1040,1040,1040,1040,22
20230804,124500,353758409,1039,1039,1039,1039,0
20230804,124400,353758409,1039,1040,1040,1039,13
20230804,124300,353744891,1040,1040,1040,1040,0
20230804,124200,353744891,1040,1040,1040,1040,4
20230804,124100,353740731,1041,1041,1041,1041,0
20230804,124000,353740731,1041,1041,1041,1041,34
20230804,123900,353705337,1041,1041,1041,1041,0
20230804,123800,353705337,1041,1041,1041,1041,10
20230804,123700,353694927,1037,1037,1037,1037,0
20230804,123600,353694927,1037,1037,1037,1037,0
20230804,123500,353694927,1037,1038,1038,1037,20
20230804,123400,353674186,1038,1038,1038,1038,0
20230804,123300,353674186,1038,1038,1038,1038,5
20230804,123200,353668996,1038,1039,1039,1038,309
20230804,123100,353347954,1039,1039,1039,1039,0
20230804,123000,353347954,1039,1039,1039,1039,0
20230804,122900,353347954,1039,1039,1039,1039,0
20230804,122800,353347954,1039,1039,1039,1039,1
20230804,122700,353346915,1036,1036,1036,1036,0
20230804,122600,353346915,1036,1036,1036,1036,7
20230804,122500,353339663,1036,1036,1036,1036,194
20230804,122400,353138679,1040,1040,1040,1040,0
20230804,122300,353138679,1040,1040,1040,1040,100
20230804,122200,353034679,1040,1040,1040,1040,0
20230804,122100,353034679,1040,1041,1041,1040,1041
20230804,122000,351951018,1035,1036,1036,1035,5042
20230804,121900,346732488,1036,1037,1037,1035,435
20230804,121800,346281732,1042,1042,1042,1042,1
20230804,121700,346280690,1034,1034,1034,1034,0
20230804,121600,346280690,1034,1034,1034,1034,0
20230804,121500,346280690,1034,1034,1034,1034,0
20230804,121400,346280690,1034,1035,1035,1034,2000
20230804,121300,344211826,1035,1037,1037,1035,6295
20230804,121200,337694120,1039,1040,1040,1037,4532
20230804,121100,332993611,1039,1039,1039,1039,0
20230804,121000,332993611,1039,1039,1039,1039,0
20230804,120900,332993611,1039,1039,1039,1039,100
20230804,120800,332889711,1042,1042,1042,1042,0
20230804,120700,332889711,1042,1042,1042,1042,0
20230804,120600,332889711,1042,1042,1042,1042,1
20230804,120500,332888669,1037,1037,1037,1037,0
20230804,120400,332888669,1037,1042,1042,1037,2
20230804,120300,332886590,1037,1040,1040,1037,23842
20230804,120200,308153191,1042,1042,1042,1042,0
20230804,120100,308153191,1042,1042,1042,1042,0
20230804,120000,308153191,1042,1042,1042,1042,95
20230804,115900,308054201,1043,1043,1043,1043,0
20230804,115800,308054201,1043,1043,1043,1043,0
20230804,115700,308054201,1043,1043,1043,1043,1000
20230804,115600,307011201,1043,1043,1043,1043,0
20230804,115500,307011201,1043,1043,1043,1043,0
20230804,115400,307011201,1043,1043,1043,1043,0
20230804,115300,307011201,1043,1043,1043,1043,1
20230804,115200,307010158,1039,1039,1039,1039,0
20230804,115100,307010158,1039,1039,1039,1039,206
20230804,115000,306796124,1039,1039,1039,1039,0
20230804,114900,306796124,1039,1039,1039,1039,0
20230804,114800,306796124,1039,1039,1039,1039,717
20230804,114700,306051161,1038,1042,1043,1038,538
20230804,114600,305490923,1042,1041,1042,1041,783
20230804,114500,304675106,1041,1041,1041,1041,30
20230804,114400,304643876,1041,1041,1041,1041,900
20230804,114300,303706976,1041,1041,1041,1041,0
20230804,114200,303706976,1041,1041,1041,1041,0
20230804,114100,303706976,1041,1041,1041,1041,0
20230804,114000,303706976,1041,1039,1041,1039,23
20230804,113900,303683077,1040,1040,1040,1040,0
20230804,113800,303683077,1040,1040,1040,1040,0
20230804,113700,303683077,1040,1040,1040,1040,1
20230804,113600,303682037,1040,1040,1040,1040,601
20230804,113500,303056997,1035,1035,1035,1035,0
20230804,113400,303056997,1035,1040,1040,1035,1718
20230804,113300,301277241,1039,1039,1039,1036,1024
20230804,113200,300215063,1039,1039,1039,1039,1
20230804,113100,300214024,1039,1039,1039,1039,0
20230804,113000,300214024,1039,1039,1039,1039,0
20230804,112900,300214024,1039,1039,1039,1039,0
20230804,112800,300214024,1039,1039,1039,1039,1
20230804,112700,300212985,1036,1036,1036,1036,0
20230804,112600,300212985,1036,1036,1036,1036,0
20230804,112500,300212985,1036,1036,1036,1036,450
20230804,112400,299746785,1036,1036,1036,1036,0
20230804,112300,299746785,1036,1036,1036,1036,0
20230804,112200,299746785,1036,1036,1036,1036,556
20230804,112100,299170769,1036,1036,1036,1036,0
20230804,112000,299170769,1036,1039,1039,1036,500
20230804,111900,298652765,1040,1039,1040,1039,3
20230804,111800,298649646,1037,1037,1037,1037,1
20230804,111700,298648609,1035,1036,1036,1035,50
20230804,111600,298596837,1037,1037,1037,1037,1
20230804,111500,298595800,1037,1037,1037,1037,0
20230804,111400,298595800,1037,1037,1037,1037,1
20230804,111300,298594763,1037,1037,1037,1037,50
20230804,111200,298542913,1035,1035,1035,1035,114
20230804,111100,298424923,1037,1037,1037,1037,0
20230804,111000,298424923,1037,1037,1038,1037,6
20230804,110900,298418700,1035,1035,1035,1035,21
20230804,110800,298396965,1035,1039,1039,1035,6477
20230804,110700,291690282,1042,1042,1042,1042,0
20230804,110600,291690282,1042,1042,1042,1042,0
20230804,110500,291690282,1042,1042,1042,1042,0
20230804,110400,291690282,1042,1042,1042,1042,0
20230804,110300,291690282,1042,1042,1042,1042,0
20230804,110200,291690282,1042,1042,1042,1042,150
20230804,110100,291533982,1037,1037,1037,1037,0
20230804,110000,291533982,1037,1037,1037,1037,1
20230804,105900,291532945,1036,1038,1038,1036,1591
20230804,105800,289884140,1040,1040,1040,1040,0
20230804,105700,289884140,1040,1040,1040,1040,0
20230804,105600,289884140,1040,1040,1040,1040,0
20230804,105500,289884140,1040,1040,1040,1040,0
20230804,105400,289884140,1040,1040,1040,1040,10
20230804,105300,289873740,1040,1040,1040,1040,2942
20230804,105200,286814060,1040,1040,1040,1040,155
20230804,105100,286652860,1040,1040,1040,1040,400
20230804,105000,286236860,1040,1040,1040,1040,0
20230804,104900,286236860,1040,1040,1040,1040,0
20230804,104800,286236860,1040,1040,1040,1040,223
20230804,104700,286004940,1044,1044,1044,1044,0
20230804,104600,286004940,1044,1044,1044,1044,0
20230804,104500,286004940,1044,1044,1044,1044,0
20230804,104400,286004940,1044,1044,1044,1044,0
20230804,104300,286004940,1044,1044,1044,1044,0
20230804,104200,286004940,1044,1044,1044,1044,5
20230804,104100,285999720,1040,1040,1040,1040,0
20230804,104000,285999720,1040,1040,1040,1040,1
20230804,103900,285998680,1040,1040,1040,1040,0
20230804,103800,285998680,1040,1040,1040,1040,2735
20230804,103700,283154280,1040,1040,1040,1040,0
20230804,103600,283154280,1040,1040,1040,1040,7
20230804,103500,283147000,1040,1043,1043,1040,619
20230804,103400,282502883,1043,1043,1043,1043,0
20230804,103300,282502883,1043,1043,1043,1043,1
20230804,103200,282501840,1036,1036,1036,1036,50
20230804,103100,282450040,1036,1039,1039,1036,3541
20230804,103000,278781560,1037,1037,1037,1036,2680
20230804,102900,276002554,1037,1037,1037,1037,144
20230804,102800,275853226,1037,1037,1037,1037,0
20230804,102700,275853226,1037,1037,1037,1037,2
20230804,102600,275851152,1043,1036,1043,1036,1711
20230804,102500,274071549,1036,1036,1036,1036,0
20230804,102400,274071549,1036,1036,1036,1036,1
20230804,102300,274070513,1036,1047,1048,1036,4402
20230804,102200,269478399,1048,1048,1048,1048,0
20230804,102100,269478399,1048,1039,1048,1037,174
20230804,102000,269297837,1049,1049,1049,1049,0
20230804,101900,269297837,1049,1049,1049,1049,5
20230804,101800,269292592,1050,1049,1050,1049,2946
20230804,101700,266199441,1050,1050,1050,1050,0
20230804,101600,266199441,1050,1040,1050,1033,927
20230804,101500,265229130,1040,1040,1040,1040,7
20230804,101400,265221850,1040,1040,1040,1040,0
20230804,101300,265221850,1040,1040,1040,1040,20
20230804,101200,265201050,1040,1040,1040,1040,100
20230804,101100,265097050,1042,1041,1042,1041,105
20230804,101000,264987739,1041,1034,1041,1030,10002
20230804,100900,254667521,1034,1034,1034,1033,10078
20230804,100800,244247008,1034,1042,1042,1034,3551
20230804,100700,240568298,1044,1037,1044,1035,3537
20230804,100600,236880443,1041,1039,1041,1034,390
20230804,100500,236476636,1033,1040,1040,1031,2147
20230804,100400,234260656,1047,1040,1047,1040,632
20230804,100300,233603148,1032,1037,1040,1031,5716
20230804,100200,227701936,1036,1030,1036,1028,2636
20230804,100100,224979616,1027,1035,1035,1027,11087
20230804,100000,213535807,1034,1039,1040,1033,13046
20230804,095900,200009815,1039,1037,1039,1033,2794
20230804,095800,197114737,1033,1046,1046,1032,6313
20230804,095700,190570800,1040,1040,1050,1040,27664
20230804,095600,161745450,990,990,990,990,0
20230804,095500,161745450,990,1053,1053,990,43033
20230804,095400,116909704,1053,1055,1055,1053,873
20230804,095300,115988977,1055,1055,1055,1055,100
20230804,095200,115883477,1055,1060,1061,1055,248
20230804,095100,115620906,1061,1061,1061,1060,110
20230804,095000,115504200,1060,1060,1060,1060,100
20230804,094900,115398200,1060,1060,1060,1060,1
20230804,094800,115397140,1055,1055,1055,1055,0
20230804,094700,115397140,1055,1055,1055,1055,1000
20230804,094600,114342140,1055,1056,1056,1055,1014
20230804,094500,113271730,1055,1058,1060,1055,7051
20230804,094400,105821994,1058,1062,1062,1058,4506
20230804,094300,101047786,1062,1063,1065,1062,1931
20230804,094200,98994846,1063,1063,1063,1063,292
20230804,094100,98684450,1063,1070,1072,1063,215
20230804,094000,98454919,1072,1072,1072,1072,0
20230804,093900,98454919,1072,1071,1072,1071,50
20230804,093800,98401327,1073,1073,1073,1073,0
20230804,093700,98401327,1073,1071,1073,1069,203
20230804,093600,98183925,1071,1071,1071,1071,32
20230804,093500,98149653,1071,1071,1071,1071,1
20230804,093400,98148582,1063,1075,1075,1063,53
20230804,093300,98092187,1065,1063,1075,1063,613
20230804,093200,97437517,1063,1063,1063,1063,1
20230804,093100,97436454,1062,1062,1062,1062,963
20230804,093000,96413748,1057,1059,1059,1056,4107
20230804,092900,92071649,1059,1058,1059,1057,1007
20230804,092800,91007083,1057,1061,1061,1057,2
20230804,092700,91004965,1066,1062,1066,1057,10452
20230804,092600,79916839,1062,1062,1062,1062,17
20230804,092500,79898785,1062,1080,1080,1062,18567
20230804,092400,60104870,1080,1078,1080,1078,720
20230804,092300,59328690,1078,1078,1078,1078,0
20230804,092200,59328690,1078,1078,1078,1078,10
20230804,092100,59317910,1080,1080,1080,1080,54
20230804,092000,59259590,1080,1070,1081,1068,1370
20230804,091900,57789775,1068,1068,1068,1068,31
20230804,091800,57756667,1069,1070,1070,1069,1523
20230804,091700,56128320,1070,1072,1072,1070,2155
20230804,091600,53821868,1072,1071,1072,1071,259
20230804,091500,53544477,1071,1077,1077,1071,9654
20230804,091400,43182552,1077,1076,1077,1075,1354
20230804,091300,41725387,1078,1082,1082,1076,484
20230804,091200,41203407,1082,1082,1082,1082,533
20230804,091100,40626701,1079,1079,1079,1079,940
20230804,091000,39612441,1079,1075,1079,1074,2772
20230804,090900,36633371,1075,1079,1080,1072,6938
20230804,090800,29164534,1080,1087,1090,1080,13495
20230804,090700,14518210,1090,1090,1090,1090,15
20230804,090600,14501860,1090,1089,1090,1083,2221
20230804,090500,12085904,1090,1090,1090,1090,2
20230804,090400,12083724,1085,1085,1089,1085,1436
20230804,090300,10524727,1083,1078,1083,1078,319
20230804,090200,10180146,1074,1074,1074,1073,2739
20230804,090100,7239498,1074,1083,1083,1072,850
20230804,090000,6326155,1082,1083,1089,1082,5843