stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,201500,1504662423,1084,1084,1084,1084,16542
20230808,201400,1504662423,1084,1084,1084,1084,0
20230808,201300,1504662423,1084,1084,1084,1084,0
20230808,201200,1504662423,1084,1084,1084,1084,0
20230808,201100,1504662423,1084,1084,1084,1084,0
20230808,201000,1504662423,1084,1084,1084,1084,0
20230808,200900,1504662423,1084,1084,1084,1084,0
20230808,200800,1504662423,1084,1084,1084,1084,0
20230808,200700,1504662423,1084,1084,1084,1084,0
20230808,200600,1504662423,1084,1084,1084,1084,0
20230808,200500,1504662423,1084,1084,1084,1084,0
20230808,200400,1504662423,1084,1084,1084,1084,0
20230808,200300,1504662423,1084,1084,1084,1084,0
20230808,200200,1504662423,1084,1084,1084,1084,0
20230808,200100,1504662423,1084,1084,1084,1084,0
20230808,200000,1504662423,1084,1084,1084,1084,0
20230808,195900,1504662423,1084,1084,1084,1084,0
20230808,195800,1504662423,1084,1084,1084,1084,0
20230808,195700,1504662423,1084,1084,1084,1084,0
20230808,195600,1504662423,1084,1084,1084,1084,0
20230808,195500,1504662423,1084,1084,1084,1084,0
20230808,195400,1504662423,1084,1084,1084,1084,0
20230808,195300,1504662423,1084,1084,1084,1084,0
20230808,195200,1504662423,1084,1084,1084,1084,0
20230808,195100,1504662423,1084,1084,1084,1084,0
20230808,195000,1504662423,1084,1084,1084,1084,0
20230808,194900,1504662423,1084,1084,1084,1084,0
20230808,194800,1504662423,1084,1084,1084,1084,0
20230808,194700,1504662423,1084,1084,1084,1084,0
20230808,194600,1504662423,1084,1084,1084,1084,0
20230808,194500,1504662423,1084,1084,1084,1084,16542
20230808,194400,1504662423,1084,1084,1084,1084,0
20230808,194300,1504662423,1084,1084,1084,1084,0
20230808,194200,1504662423,1084,1084,1084,1084,0
20230808,194100,1504662423,1084,1084,1084,1084,0
20230808,194000,1504662423,1084,1084,1084,1084,0
20230808,193900,1504662423,1084,1084,1084,1084,0
20230808,193800,1504662423,1084,1084,1084,1084,0
20230808,193700,1504662423,1084,1084,1084,1084,0
20230808,193600,1504662423,1084,1084,1084,1084,0
20230808,193500,1504662423,1084,1084,1084,1084,0
20230808,193400,1504662423,1084,1084,1084,1084,0
20230808,193300,1504662423,1084,1084,1084,1084,0
20230808,193200,1504662423,1084,1084,1084,1084,0
20230808,193100,1504662423,1084,1084,1084,1084,0
20230808,193000,1504662423,1084,1084,1084,1084,0
20230808,192900,1504662423,1084,1084,1084,1084,0
20230808,192800,1504662423,1084,1084,1084,1084,0
20230808,192700,1504662423,1084,1084,1084,1084,0
20230808,192600,1504662423,1084,1084,1084,1084,0
20230808,192500,1504662423,1084,1084,1084,1084,0
20230808,192400,1504662423,1084,1084,1084,1084,0
20230808,192300,1504662423,1084,1084,1084,1084,0
20230808,192200,1504662423,1084,1084,1084,1084,0
20230808,192100,1504662423,1084,1084,1084,1084,0
20230808,192000,1504662423,1084,1084,1084,1084,0
20230808,191900,1504662423,1084,1084,1084,1084,0
20230808,191800,1504662423,1084,1084,1084,1084,0
20230808,191700,1504662423,1084,1084,1084,1084,0
20230808,191600,1504662423,1084,1084,1084,1084,0
20230808,191500,1504662423,1084,1084,1084,1084,16542
20230808,191400,1504662423,1084,1084,1084,1084,0
20230808,191300,1504662423,1084,1084,1084,1084,0
20230808,191200,1504662423,1084,1084,1084,1084,0
20230808,191100,1504662423,1084,1084,1084,1084,0
20230808,191000,1504662423,1084,1084,1084,1084,0
20230808,190900,1504662423,1084,1084,1084,1084,0
20230808,190800,1504662423,1084,1084,1084,1084,0
20230808,190700,1504662423,1084,1084,1084,1084,0
20230808,190600,1504662423,1084,1084,1084,1084,0
20230808,190500,1504662423,1084,1084,1084,1084,0
20230808,190400,1504662423,1084,1084,1084,1084,0
20230808,190300,1504662423,1084,1084,1084,1084,0
20230808,190200,1504662423,1084,1084,1084,1084,0
20230808,190100,1504662423,1084,1084,1084,1084,0
20230808,190000,1504662423,1084,1084,1084,1084,0
20230808,185900,1504662423,1084,1084,1084,1084,0
20230808,185800,1504662423,1084,1084,1084,1084,0
20230808,185700,1504662423,1084,1084,1084,1084,0
20230808,185600,1504662423,1084,1084,1084,1084,0
20230808,185500,1504662423,1084,1084,1084,1084,0
20230808,185400,1504662423,1084,1084,1084,1084,0
20230808,185300,1504662423,1084,1084,1084,1084,0
20230808,185200,1504662423,1084,1084,1084,1084,0
20230808,185100,1504662423,1084,1084,1084,1084,0
20230808,185000,1504662423,1084,1084,1084,1084,0
20230808,184900,1504662423,1084,1084,1084,1084,0
20230808,184800,1504662423,1084,1084,1084,1084,0
20230808,184700,1504662423,1084,1084,1084,1084,0
20230808,184600,1504662423,1084,1084,1084,1084,0
20230808,184500,1504662423,1084,1084,1084,1084,16542
20230808,184400,1504662423,1084,1084,1084,1084,0
20230808,184300,1504662423,1084,1084,1084,1084,0
20230808,184200,1504662423,1084,1084,1084,1084,0
20230808,184100,1504662423,1084,1084,1084,1084,0
20230808,184000,1504662423,1084,1084,1084,1084,0
20230808,183900,1504662423,1084,1084,1084,1084,0
20230808,183800,1504662423,1084,1084,1084,1084,0
20230808,183700,1504662423,1084,1084,1084,1084,0
20230808,183600,1504662423,1084,1084,1084,1084,0
20230808,183500,1504662423,1084,1084,1084,1084,0
20230808,183400,1504662423,1084,1084,1084,1084,0
20230808,183300,1504662423,1084,1084,1084,1084,0
20230808,183200,1504662423,1084,1084,1084,1084,0
20230808,183100,1504662423,1084,1084,1084,1084,0
20230808,183000,1504662423,1084,1084,1084,1084,0
20230808,182900,1504662423,1084,1084,1084,1084,0
20230808,182800,1504662423,1084,1084,1084,1084,0
20230808,182700,1504662423,1084,1084,1084,1084,0
20230808,182600,1504662423,1084,1084,1084,1084,0
20230808,182500,1504662423,1084,1084,1084,1084,0
20230808,182400,1504662423,1084,1084,1084,1084,0
20230808,182300,1504662423,1084,1084,1084,1084,0
20230808,182200,1504662423,1084,1084,1084,1084,0
20230808,182100,1504662423,1084,1084,1084,1084,0
20230808,182000,1504662423,1084,1084,1084,1084,0
20230808,181900,1504662423,1084,1084,1084,1084,0
20230808,181800,1504662423,1084,1084,1084,1084,0
20230808,181700,1504662423,1084,1084,1084,1084,0
20230808,181600,1504662423,1084,1084,1084,1084,0
20230808,181500,1504662423,1084,1084,1084,1084,16542
20230808,181400,1504662423,1084,1084,1084,1084,0
20230808,181300,1504662423,1084,1084,1084,1084,0
20230808,181200,1504662423,1084,1084,1084,1084,0
20230808,181100,1504662423,1084,1084,1084,1084,0
20230808,181000,1504662423,1084,1084,1084,1084,0
20230808,180900,1504662423,1084,1084,1084,1084,0
20230808,180800,1504662423,1084,1084,1084,1084,0
20230808,180700,1504662423,1084,1084,1084,1084,0
20230808,180600,1504662423,1084,1084,1084,1084,0
20230808,180500,1504662423,1084,1084,1084,1084,0
20230808,180400,1504662423,1084,1084,1084,1084,0
20230808,180300,1504662423,1084,1084,1084,1084,0
20230808,180200,1504662423,1084,1084,1084,1084,0
20230808,180100,1504662423,1084,1084,1084,1084,0
20230808,180000,1504662423,1084,1084,1084,1084,0
20230808,175900,1504662423,1084,1084,1084,1084,0
20230808,175800,1504662423,1084,1084,1084,1084,0
20230808,175700,1504662423,1084,1084,1084,1084,0
20230808,175600,1504662423,1084,1084,1084,1084,0
20230808,175500,1504662423,1084,1084,1084,1084,0
20230808,175400,1504662423,1084,1084,1084,1084,0
20230808,175300,1504662423,1084,1084,1084,1084,0
20230808,175200,1504662423,1084,1084,1084,1084,0
20230808,175100,1504662423,1084,1084,1084,1084,0
20230808,175000,1504662423,1084,1084,1084,1084,0
20230808,174900,1504662423,1084,1084,1084,1084,0
20230808,174800,1504662423,1084,1084,1084,1084,0
20230808,174700,1504662423,1084,1084,1084,1084,0
20230808,174600,1504662423,1084,1084,1084,1084,0
20230808,174500,1504662423,1084,1084,1084,1084,16542
20230808,174400,1504662423,1084,1084,1084,1084,0
20230808,174300,1504662423,1084,1084,1084,1084,0
20230808,174200,1504662423,1084,1084,1084,1084,0
20230808,174100,1504662423,1084,1084,1084,1084,0
20230808,174000,1504662423,1084,1084,1084,1084,0
20230808,173900,1504662423,1084,1084,1084,1084,0
20230808,173800,1504662423,1084,1084,1084,1084,0
20230808,173700,1504662423,1084,1084,1084,1084,0
20230808,173600,1504662423,1084,1084,1084,1084,0
20230808,173500,1504662423,1084,1084,1084,1084,0
20230808,173400,1504662423,1084,1084,1084,1084,0
20230808,173300,1504662423,1084,1084,1084,1084,0
20230808,173200,1504662423,1084,1084,1084,1084,0
20230808,173100,1504662423,1084,1084,1084,1084,0
20230808,173000,1504662423,1084,1084,1084,1084,0
20230808,172900,1504662423,1084,1084,1084,1084,0
20230808,172800,1504662423,1084,1084,1084,1084,0
20230808,172700,1504662423,1084,1084,1084,1084,0
20230808,172600,1504662423,1084,1084,1084,1084,0
20230808,172500,1504662423,1084,1084,1084,1084,0
20230808,172400,1504662423,1084,1084,1084,1084,0
20230808,172300,1504662423,1084,1084,1084,1084,0
20230808,172200,1504662423,1084,1084,1084,1084,0
20230808,172100,1504662423,1084,1084,1084,1084,0
20230808,172000,1504662423,1084,1084,1084,1084,0
20230808,171900,1504662423,1084,1084,1084,1084,0
20230808,171800,1504662423,1084,1084,1084,1084,0
20230808,171700,1504662423,1084,1084,1084,1084,0
20230808,171600,1504662423,1084,1084,1084,1084,0
20230808,171500,1504662423,1084,1084,1084,1084,16542
20230808,171400,1504662423,1084,1084,1084,1084,0
20230808,171300,1504662423,1084,1084,1084,1084,0
20230808,171200,1504662423,1084,1084,1084,1084,0
20230808,171100,1504662423,1084,1084,1084,1084,0
20230808,171000,1504662423,1084,1084,1084,1084,0
20230808,170900,1504662423,1084,1084,1084,1084,0
20230808,170800,1504662423,1084,1084,1084,1084,0
20230808,170700,1504662423,1084,1084,1084,1084,0
20230808,170600,1504662423,1084,1084,1084,1084,0
20230808,170500,1504662423,1084,1084,1084,1084,0
20230808,170400,1504662423,1084,1084,1084,1084,0
20230808,170300,1504662423,1084,1084,1084,1084,0
20230808,170200,1504662423,1084,1084,1084,1084,0
20230808,170100,1504662423,1084,1084,1084,1084,0
20230808,170000,1504662423,1084,1084,1084,1084,0
20230808,165900,1504662423,1084,1084,1084,1084,0
20230808,165800,1504662423,1084,1084,1084,1084,0
20230808,165700,1504662423,1084,1084,1084,1084,0
20230808,165600,1504662423,1084,1084,1084,1084,0
20230808,165500,1504662423,1084,1084,1084,1084,0
20230808,165400,1504662423,1084,1084,1084,1084,0
20230808,165300,1504662423,1084,1084,1084,1084,0
20230808,165200,1504662423,1084,1084,1084,1084,0
20230808,165100,1504662423,1084,1084,1084,1084,0
20230808,165000,1504662423,1084,1084,1084,1084,0
20230808,164900,1504662423,1084,1084,1084,1084,0
20230808,164800,1504662423,1084,1084,1084,1084,0
20230808,164700,1504662423,1084,1084,1084,1084,0
20230808,164600,1504662423,1084,1084,1084,1084,0
20230808,164500,1504662423,1084,1084,1084,1084,16542
20230808,164400,1504662423,1084,1084,1084,1084,0
20230808,164300,1504662423,1084,1084,1084,1084,0
20230808,164200,1504662423,1084,1084,1084,1084,0
20230808,164100,1504662423,1084,1084,1084,1084,0
20230808,164000,1504662423,1084,1084,1084,1084,0
20230808,163900,1504662423,1084,1084,1084,1084,0
20230808,163800,1504662423,1084,1084,1084,1084,0
20230808,163700,1504662423,1084,1084,1084,1084,0
20230808,163600,1504662423,1084,1084,1084,1084,0
20230808,163500,1504662423,1084,1084,1084,1084,0
20230808,163400,1504662423,1084,1084,1084,1084,0
20230808,163300,1504662423,1084,1084,1084,1084,0
20230808,163200,1504662423,1084,1084,1084,1084,0
20230808,163100,1504662423,1084,1084,1084,1084,0
20230808,163000,1504662423,1084,1084,1084,1084,0
20230808,162900,1504662423,1084,1084,1084,1084,0
20230808,162800,1504662423,1084,1084,1084,1084,0
20230808,162700,1504662423,1084,1084,1084,1084,0
20230808,162600,1504662423,1084,1084,1084,1084,0
20230808,162500,1504662423,1084,1084,1084,1084,0
20230808,162400,1504662423,1084,1084,1084,1084,0
20230808,162300,1504662423,1084,1084,1084,1084,0
20230808,162200,1504662423,1084,1084,1084,1084,0
20230808,162100,1504662423,1084,1084,1084,1084,0
20230808,162000,1504662423,1084,1084,1084,1084,0
20230808,161900,1504662423,1084,1084,1084,1084,0
20230808,161800,1504662423,1084,1084,1084,1084,0
20230808,161700,1504662423,1084,1084,1084,1084,0
20230808,161600,1504662423,1084,1084,1084,1084,0
20230808,161500,1504662423,1084,1084,1084,1084,16542
20230808,161400,1504662423,1084,1084,1084,1084,0
20230808,161300,1504662423,1084,1084,1084,1084,0
20230808,161200,1504662423,1084,1084,1084,1084,0
20230808,161100,1504662423,1084,1084,1084,1084,0
20230808,161000,1504662423,1084,1084,1084,1084,0
20230808,160900,1504662423,1084,1084,1084,1084,0
20230808,160800,1504662423,1084,1084,1084,1084,0
20230808,160700,1504662423,1084,1084,1084,1084,0
20230808,160600,1504662423,1084,1084,1084,1084,0
20230808,160500,1504662423,1084,1084,1084,1084,0
20230808,160400,1504662423,1084,1084,1084,1084,0
20230808,160300,1504662423,1084,1084,1084,1084,0
20230808,160200,1504662423,1084,1084,1084,1084,0
20230808,160100,1504662423,1084,1084,1084,1084,0
20230808,160000,1504662423,1084,1084,1084,1084,0
20230808,155900,1504662423,1084,1084,1084,1084,0
20230808,155800,1504662423,1084,1084,1084,1084,0
20230808,155700,1504662423,1084,1084,1084,1084,0
20230808,155600,1504662423,1084,1084,1084,1084,0
20230808,155500,1504662423,1084,1084,1084,1084,0
20230808,155400,1504662423,1084,1084,1084,1084,0
20230808,155300,1504662423,1084,1084,1084,1084,0
20230808,155200,1504662423,1084,1084,1084,1084,0
20230808,155100,1504662423,1084,1084,1084,1084,0
20230808,155000,1504662423,1084,1084,1084,1084,0
20230808,154900,1504662423,1084,1084,1084,1084,0
20230808,154800,1504662423,1084,1084,1084,1084,0
20230808,154700,1504662423,1084,1084,1084,1084,0
20230808,154600,1504662423,1084,1084,1084,1084,0
20230808,154500,1504662423,1084,1084,1084,1084,16542
20230808,154400,1504662423,1084,1084,1084,1084,0
20230808,154300,1504662423,1084,1084,1084,1084,0
20230808,154200,1504662423,1084,1084,1084,1084,0
20230808,154100,1504662423,1084,1084,1084,1084,0
20230808,154000,1504662423,1084,1084,1084,1084,0
20230808,153900,1504662423,1084,1084,1084,1084,0
20230808,153800,1504662423,1084,1084,1084,1084,0
20230808,153700,1504662423,1084,1084,1084,1084,0
20230808,153600,1504662423,1084,1084,1084,1084,0
20230808,153500,1504662423,1084,1084,1084,1084,0
20230808,153400,1504662423,1084,1084,1084,1084,0
20230808,153300,1504662423,1084,1084,1084,1084,0
20230808,153200,1504662423,1084,1084,1084,1084,0
20230808,153100,1504662423,1084,1084,1084,1084,0
20230808,153000,1504662423,1084,1084,1084,1084,16542
20230808,152900,1486730895,1084,1084,1084,1084,0
20230808,152800,1486730895,1084,1084,1084,1084,0
20230808,152700,1486730895,1084,1084,1084,1084,0
20230808,152600,1486730895,1084,1084,1084,1084,0
20230808,152500,1486730895,1084,1084,1084,1084,0
20230808,152400,1486730895,1084,1084,1084,1084,0
20230808,152300,1486730895,1084,1084,1084,1084,0
20230808,152200,1486730895,1084,1084,1084,1084,0
20230808,152100,1486730895,1084,1084,1084,1084,0
20230808,152000,1486730895,1084,1084,1084,1084,0
20230808,151900,1486730895,1084,1080,1084,1075,7672
20230808,151800,1478454724,1080,1081,1081,1080,2201
20230808,151700,1476076126,1081,1081,1083,1078,2242
20230808,151600,1473655425,1082,1082,1084,1079,2845
20230808,151500,1470580173,1081,1082,1084,1081,1522
20230808,151400,1468934531,1084,1084,1084,1084,200
20230808,151300,1468717731,1084,1084,1084,1084,100
20230808,151200,1468609331,1084,1085,1085,1078,300
20230808,151100,1468284366,1085,1083,1085,1080,3381
20230808,151000,1464632551,1080,1080,1083,1080,5610
20230808,150900,1458568003,1080,1079,1080,1079,1339
20230808,150800,1457123192,1079,1079,1079,1074,1449
20230808,150700,1455566441,1079,1078,1079,1078,92
20230808,150600,1455467262,1072,1075,1079,1071,6553
20230808,150500,1448435668,1079,1076,1079,1076,1100
20230808,150400,1447250568,1079,1079,1079,1079,1049
20230808,150300,1446118697,1079,1080,1080,1074,1486
20230808,150200,1444514820,1077,1077,1080,1075,3408
20230808,150100,1440846243,1078,1082,1084,1078,2784
20230808,150000,1437838978,1086,1084,1086,1084,616
20230808,145900,1437170417,1086,1085,1086,1083,382
20230808,145800,1436755932,1085,1086,1086,1085,54
20230808,145700,1436697340,1086,1080,1086,1080,236
20230808,145600,1436442172,1080,1089,1089,1080,356
20230808,145500,1436056792,1089,1076,1089,1074,10579
20230808,145400,1424666846,1075,1080,1080,1074,2917
20230808,145300,1421528986,1080,1087,1090,1080,9405
20230808,145200,1411346127,1088,1094,1094,1088,713
20230808,145100,1410567958,1094,1090,1094,1090,574
20230808,145000,1409941510,1090,1101,1101,1090,21374
20230808,144900,1386454009,1102,1104,1104,1102,8806
20230808,144800,1376744306,1107,1109,1109,1107,34
20230808,144700,1376706664,1107,1107,1109,1103,6550
20230808,144600,1369457033,1109,1108,1109,1108,3071
20230808,144500,1366052774,1109,1108,1109,1106,1135
20230808,144400,1364795209,1108,1107,1108,1107,1190
20230808,144300,1363476808,1107,1103,1108,1103,725
20230808,144200,1362675107,1107,1104,1107,1103,4432
20230808,144100,1357773159,1108,1104,1108,1104,3041
20230808,144000,1354415719,1108,1106,1108,1104,4298
20230808,143900,1349666828,1108,1106,1108,1106,356
20230808,143800,1349273038,1110,1110,1110,1110,1
20230808,143700,1349271928,1108,1105,1108,1105,5690
20230808,143600,1342982739,1105,1107,1107,1105,8186
20230808,143500,1333922759,1108,1110,1110,1108,360
20230808,143400,1333523779,1110,1109,1110,1108,2918
20230808,143300,1330285399,1108,1110,1110,1108,8906
20230808,143200,1320407599,1111,1111,1115,1110,1207
20230808,143100,1319066633,1111,1114,1115,1111,2839
20230808,143000,1315909440,1115,1117,1117,1114,2095
20230808,142900,1313573847,1114,1116,1116,1114,3961
20230808,142800,1309159196,1117,1113,1118,1113,1161
20230808,142700,1307862974,1112,1113,1120,1112,4969
20230808,142600,1302325213,1114,1114,1114,1114,0
20230808,142500,1302325213,1114,1111,1114,1110,6673
20230808,142400,1294909213,1111,1109,1113,1109,1619
20230808,142300,1293113204,1110,1114,1114,1110,685
20230808,142200,1292351954,1110,1114,1114,1109,1352
20230808,142100,1290849913,1109,1109,1109,1107,7242
20230808,142000,1282828516,1109,1112,1112,1109,19609
20230808,141900,1261062474,1112,1114,1114,1111,5710
20230808,141800,1254710570,1112,1115,1121,1112,10669
20230808,141700,1242836723,1116,1124,1124,1116,4582
20230808,141600,1237703443,1124,1118,1124,1118,12488
20230808,141500,1223713321,1118,1113,1118,1112,6243
20230808,141400,1216763232,1113,1113,1116,1112,3985
20230808,141300,1212328068,1116,1111,1118,1111,8164
20230808,141200,1203224274,1112,1112,1113,1112,5743
20230808,141100,1196838057,1112,1111,1113,1107,6535
20230808,141000,1189586808,1111,1111,1116,1108,3402
20230808,140900,1185808881,1118,1111,1118,1107,11443
20230808,140800,1173112233,1114,1114,1114,1111,16264
20230808,140700,1155021581,1114,1115,1120,1113,19163
20230808,140600,1133668810,1119,1116,1120,1115,12066
20230808,140500,1120206255,1116,1120,1120,1115,12046
20230808,140400,1106727728,1120,1121,1121,1116,5445
20230808,140300,1100636824,1121,1121,1121,1115,13785
20230808,140200,1085224277,1121,1114,1121,1113,2569
20230808,140100,1082355813,1114,1126,1126,1113,21426
20230808,140000,1058418156,1126,1117,1128,1116,19881
20230808,135900,1036145733,1118,1130,1131,1118,19333
20230808,135800,1014407248,1130,1129,1130,1123,10019
20230808,135700,1003090431,1123,1128,1130,1122,8215
20230808,135600,993832523,1128,1128,1129,1126,15067
20230808,135500,976840119,1128,1123,1128,1122,21663
20230808,135400,952456888,1122,1125,1126,1120,3426
20230808,135300,948600827,1127,1114,1127,1114,11722
20230808,135200,935409942,1123,1127,1127,1113,31108
20230808,135100,900647683,1128,1118,1130,1115,117115
20230808,135000,769423266,1118,1116,1118,1115,33306
20230808,134900,732227268,1117,1114,1117,1114,10589
20230808,134800,720417000,1114,1114,1116,1111,15577
20230808,134700,703082019,1113,1112,1115,1111,37919
20230808,134600,660886761,1112,1112,1112,1107,7885
20230808,134500,652126238,1113,1110,1117,1105,19798
20230808,134400,630165117,1110,1115,1115,1106,3127
20230808,134300,626689817,1117,1116,1117,1107,37018
20230808,134200,585421088,1113,1101,1117,1101,58415
20230808,134100,520380542,1101,1092,1101,1092,11427
20230808,134000,507831610,1093,1078,1093,1078,17522
20230808,133900,488833082,1078,1078,1079,1072,680
20230808,133800,488101108,1077,1076,1079,1072,2513
20230808,133700,485392852,1077,1075,1077,1075,3427
20230808,133600,481706727,1077,1068,1077,1068,2360
20230808,133500,479169531,1076,1075,1076,1075,527
20230808,133400,478602918,1073,1073,1073,1073,2212
20230808,133300,476229442,1075,1074,1075,1074,1770
20230808,133200,474327900,1073,1072,1073,1072,595
20230808,133100,473689560,1072,1071,1072,1069,3354
20230808,133000,470097043,1070,1071,1071,1070,100
20230808,132900,469989993,1069,1067,1069,1067,1500
20230808,132800,468387993,1064,1064,1064,1064,20
20230808,132700,468366713,1069,1069,1069,1069,1
20230808,132600,468365644,1063,1069,1069,1063,471
20230808,132500,467864953,1063,1069,1069,1063,643
20230808,132400,467181438,1062,1071,1071,1062,3961
20230808,132300,462961564,1071,1067,1071,1067,10
20230808,132200,462950886,1067,1066,1067,1066,100
20230808,132100,462844285,1065,1065,1065,1065,707
20230808,132000,462091330,1065,1065,1065,1065,2000
20230808,131900,459961330,1065,1065,1065,1065,0
20230808,131800,459961330,1065,1065,1065,1065,0
20230808,131700,459961330,1065,1065,1065,1065,0
20230808,131600,459961330,1065,1065,1065,1065,1
20230808,131500,459960265,1062,1062,1062,1062,0
20230808,131400,459960265,1062,1062,1062,1062,0
20230808,131300,459960265,1062,1062,1062,1062,0
20230808,131200,459960265,1062,1062,1062,1062,3101
20230808,131100,456667003,1067,1067,1067,1067,0
20230808,131000,456667003,1067,1062,1067,1062,126
20230808,130900,456533186,1062,1062,1062,1062,0
20230808,130800,456533186,1062,1064,1064,1062,10000
20230808,130700,445905988,1066,1066,1066,1064,2958
20230808,130600,442756100,1066,1070,1070,1066,229
20230808,130500,442511982,1071,1071,1071,1071,129
20230808,130400,442373823,1072,1072,1072,1072,0
20230808,130300,442373823,1072,1071,1072,1070,22
20230808,130200,442350274,1072,1065,1072,1065,483
20230808,130100,441835778,1074,1074,1074,1074,9
20230808,130000,441826112,1074,1074,1074,1074,0
20230808,125900,441826112,1074,1072,1074,1072,61
20230808,125800,441760705,1072,1073,1073,1072,301
20230808,125700,441437733,1075,1070,1076,1070,521
20230808,125600,440880055,1070,1065,1070,1065,610
20230808,125500,440230355,1070,1066,1070,1065,692
20230808,125400,439492715,1070,1070,1070,1070,280
20230808,125300,439193115,1072,1071,1072,1071,60
20230808,125200,439128798,1070,1071,1072,1070,11
20230808,125100,439117011,1074,1075,1075,1072,80
20230808,125000,439031064,1075,1075,1075,1075,20
20230808,124900,439009564,1076,1069,1076,1069,58
20230808,124800,438947445,1064,1064,1064,1064,100
20230808,124700,438841045,1064,1064,1064,1064,0
20230808,124600,438841045,1064,1064,1064,1064,7399
20230808,124500,430968509,1069,1069,1069,1069,0
20230808,124400,430968509,1069,1069,1069,1069,0
20230808,124300,430968509,1069,1064,1069,1064,11
20230808,124200,430956755,1069,1069,1069,1068,3094
20230808,124100,427649769,1070,1070,1070,1070,20
20230808,124000,427628369,1069,1069,1069,1069,5001
20230808,123900,422282300,1069,1065,1069,1065,5899
20230808,123800,415986176,1065,1065,1065,1065,1000
20230808,123700,414921176,1064,1065,1065,1064,3788
20230808,123600,410890676,1065,1065,1065,1065,2002
20230808,123500,408758546,1066,1066,1066,1066,1691
20230808,123400,406955940,1067,1066,1067,1066,154
20230808,123300,406791766,1066,1069,1069,1066,300
20230808,123200,406471666,1069,1069,1069,1069,0
20230808,123100,406471666,1069,1069,1069,1069,1
20230808,123000,406470597,1065,1065,1065,1065,2216
20230808,122900,404110557,1065,1065,1065,1065,1
20230808,122800,404109492,1068,1068,1068,1068,100
20230808,122700,404002692,1068,1068,1068,1068,2651
20230808,122600,401171424,1069,1069,1069,1069,0
20230808,122500,401171424,1069,1069,1069,1069,0
20230808,122400,401171424,1069,1069,1069,1069,0
20230808,122300,401171424,1069,1069,1069,1069,0
20230808,122200,401171424,1069,1069,1069,1069,0
20230808,122100,401171424,1069,1069,1069,1069,0
20230808,122000,401171424,1069,1064,1069,1064,1608
20230808,121900,399460507,1070,1066,1070,1065,9943
20230808,121800,388870065,1071,1071,1071,1071,0
20230808,121700,388870065,1071,1071,1071,1071,0
20230808,121600,388870065,1071,1071,1071,1071,1
20230808,121500,388868994,1066,1066,1066,1066,11
20230808,121400,388857268,1071,1071,1071,1071,0
20230808,121300,388857268,1071,1065,1071,1065,44
20230808,121200,388810402,1065,1065,1065,1065,902
20230808,121100,387849772,1070,1071,1071,1065,1249
20230808,121000,386519528,1071,1065,1071,1065,3
20230808,120900,386516322,1066,1066,1066,1066,5
20230808,120800,386510992,1066,1066,1066,1066,963
20230808,120700,385484434,1065,1065,1065,1065,0
20230808,120600,385484434,1065,1065,1065,1065,0
20230808,120500,385484434,1065,1065,1065,1065,1
20230808,120400,385483369,1071,1071,1071,1071,0
20230808,120300,385483369,1071,1071,1071,1071,0
20230808,120200,385483369,1071,1071,1071,1071,0
20230808,120100,385483369,1071,1071,1071,1071,1
20230808,120000,385482298,1065,1065,1065,1065,1
20230808,115900,385481233,1071,1065,1071,1065,21
20230808,115800,385458857,1065,1066,1066,1065,2216
20230808,115700,383096602,1066,1066,1066,1066,1
20230808,115600,383095536,1071,1071,1071,1071,0
20230808,115500,383095536,1071,1070,1071,1066,4
20230808,115400,383091260,1072,1074,1074,1066,408
20230808,115300,382655889,1074,1075,1075,1067,15
20230808,115200,382639809,1073,1071,1073,1071,2
20230808,115100,382637665,1072,1067,1072,1067,4
20230808,115000,382633392,1066,1067,1067,1066,6
20230808,114900,382626992,1076,1070,1076,1066,1341
20230808,114800,381188700,1070,1069,1070,1069,1801
20230808,114700,379263382,1071,1071,1071,1071,0
20230808,114600,379263382,1071,1064,1071,1064,4
20230808,114500,379259105,1065,1067,1067,1065,13345
20230808,114400,365043915,1074,1067,1074,1066,2706
20230808,114300,362158013,1069,1068,1069,1068,1104
20230808,114200,360978937,1067,1070,1070,1067,296
20230808,114100,360662897,1071,1071,1071,1071,1
20230808,114000,360661826,1075,1073,1075,1073,11
20230808,113900,360650003,1077,1077,1077,1077,0
20230808,113800,360650003,1077,1075,1077,1074,19
20230808,113700,360629545,1083,1083,1083,1083,0
20230808,113600,360629545,1083,1083,1083,1083,0
20230808,113500,360629545,1083,1074,1083,1074,200
20230808,113400,360414531,1073,1071,1073,1071,4750
20230808,113300,355322822,1071,1071,1071,1071,0
20230808,113200,355322822,1071,1071,1071,1071,0
20230808,113100,355322822,1071,1071,1071,1071,0
20230808,113000,355322822,1071,1064,1071,1064,1704
20230808,112900,353509752,1064,1064,1071,1064,3
20230808,112800,353506553,1071,1067,1071,1067,1261
20230808,112700,352159891,1063,1067,1067,1063,2
20230808,112600,352157761,1067,1067,1067,1067,0
20230808,112500,352157761,1067,1066,1067,1066,68
20230808,112400,352085207,1067,1067,1067,1067,42
20230808,112300,352040393,1067,1067,1067,1067,2
20230808,112200,352038259,1067,1067,1067,1067,1
20230808,112100,352037192,1063,1063,1063,1063,1045
20230808,112000,350926357,1067,1067,1067,1067,50
20230808,111900,350873007,1067,1067,1067,1067,1
20230808,111800,350871940,1067,1068,1068,1063,3
20230808,111700,350868742,1063,1063,1063,1063,111
20230808,111600,350750749,1068,1063,1068,1063,2471
20230808,111500,348123397,1063,1064,1064,1063,2278
20230808,111400,345701383,1063,1063,1063,1063,21
20230808,111300,345679060,1064,1064,1064,1064,1369
20230808,111200,344222444,1068,1064,1068,1064,52
20230808,111100,344166912,1064,1064,1064,1064,6
20230808,111000,344160528,1068,1068,1068,1068,0
20230808,110900,344160528,1068,1068,1068,1068,0
20230808,110800,344160528,1068,1067,1068,1067,8
20230808,110700,344151989,1067,1067,1067,1067,0
20230808,110600,344151989,1067,1067,1067,1067,100
20230808,110500,344045289,1068,1068,1068,1068,0
20230808,110400,344045289,1068,1068,1068,1068,1
20230808,110300,344044221,1062,1061,1062,1061,547
20230808,110200,343463407,1062,1061,1062,1061,2494
20230808,110100,340816630,1062,1065,1065,1062,2505
20230808,110000,338151437,1066,1066,1067,1066,9
20230808,105900,338141842,1065,1065,1065,1065,774
20230808,105800,337317532,1071,1071,1071,1071,301
20230808,105700,336995161,1068,1069,1069,1064,2604
20230808,105600,334212956,1070,1070,1072,1069,2021
20230808,105500,332052117,1070,1072,1072,1070,3002
20230808,105400,328839908,1071,1072,1072,1071,1450
20230808,105300,327286876,1072,1077,1077,1072,1712
20230808,105200,325448152,1080,1080,1080,1080,2
20230808,105100,325445992,1081,1077,1081,1077,26
20230808,105000,325417970,1077,1077,1077,1077,200
20230808,104900,325202570,1077,1077,1077,1077,0
20230808,104800,325202570,1077,1077,1077,1077,277
20230808,104700,324904241,1077,1077,1077,1077,0
20230808,104600,324904241,1077,1076,1077,1076,1008
20230808,104500,323818632,1076,1076,1076,1076,3
20230808,104400,323815404,1070,1077,1077,1070,2429
20230808,104300,321209867,1077,1081,1084,1077,625
20230808,104200,320536711,1070,1071,1071,1070,1342
20230808,104100,319100620,1071,1081,1081,1071,15574
20230808,104000,302332282,1081,1082,1082,1081,6200
20230808,103900,295628691,1082,1082,1082,1082,0
20230808,103800,295628691,1082,1082,1082,1082,0
20230808,103700,295628691,1082,1082,1082,1082,277
20230808,103600,295328977,1084,1084,1084,1084,0
20230808,103500,295328977,1084,1083,1084,1083,305
20230808,103400,294998361,1084,1084,1084,1084,2002
20230808,103300,292828193,1084,1084,1084,1084,1162
20230808,103200,291568585,1083,1081,1083,1081,321
20230808,103100,291220944,1081,1081,1081,1081,3104
20230808,103000,287865520,1084,1084,1084,1084,0
20230808,102900,287865520,1084,1084,1084,1084,5
20230808,102800,287860100,1084,1084,1084,1084,1
20230808,102700,287859016,1082,1084,1084,1082,2816
20230808,102600,284811327,1083,1083,1083,1083,733
20230808,102500,284017488,1083,1083,1083,1083,2667
20230808,102400,281129127,1082,1082,1082,1082,15
20230808,102300,281112897,1085,1082,1085,1082,2
20230808,102200,281110730,1087,1082,1087,1082,3250
20230808,102100,277594210,1082,1082,1082,1082,1177
20230808,102000,276320696,1089,1089,1089,1089,21
20230808,101900,276297827,1089,1089,1089,1089,0
20230808,101800,276297827,1089,1089,1089,1089,501
20230808,101700,275752238,1089,1085,1089,1085,2428
20230808,101600,273117852,1085,1083,1085,1083,472
20230808,101500,272606674,1078,1078,1078,1078,400
20230808,101400,272175474,1077,1079,1079,1076,4630
20230808,101300,267189517,1079,1079,1079,1079,263
20230808,101200,266905740,1079,1093,1093,1079,38884
20230808,101100,224590861,1093,1093,1093,1093,5
20230808,101000,224585396,1099,1099,1099,1099,0
20230808,100900,224585396,1099,1094,1099,1094,60
20230808,100800,224519746,1093,1093,1093,1092,3363
20230808,100700,220844006,1093,1093,1093,1093,2080
20230808,100600,218570566,1093,1093,1093,1093,558
20230808,100500,217960672,1093,1093,1093,1093,2575
20230808,100400,215146197,1094,1094,1094,1094,0
20230808,100300,215146197,1094,1094,1094,1094,103
20230808,100200,215033515,1094,1095,1095,1094,4127
20230808,100100,210517452,1095,1100,1100,1095,398
20230808,100000,210080142,1100,1100,1100,1100,86
20230808,095900,209985542,1100,1100,1100,1100,1
20230808,095800,209984442,1094,1094,1100,1094,4419
20230808,095700,205142852,1094,1094,1094,1094,0
20230808,095600,205142852,1094,1094,1094,1094,0
20230808,095500,205142852,1094,1094,1094,1094,892
20230808,095400,204167004,1093,1093,1093,1093,0
20230808,095300,204167004,1093,1096,1096,1093,10000
20230808,095200,193226597,1096,1096,1097,1096,1118
20230808,095100,192000769,1095,1095,1095,1095,3214
20230808,095000,188481439,1096,1095,1096,1095,17
20230808,094900,188462818,1095,1095,1095,1095,10
20230808,094800,188451868,1095,1097,1098,1095,289
20230808,094700,188135259,1097,1097,1097,1097,0
20230808,094600,188135259,1097,1094,1097,1094,287
20230808,094500,187820780,1094,1094,1094,1094,285
20230808,094400,187508990,1099,1095,1099,1095,510
20230808,094300,186949316,1095,1099,1100,1095,2683
20230808,094200,184010824,1100,1099,1100,1099,72
20230808,094100,183931688,1099,1096,1099,1095,4130
20230808,094000,179407325,1096,1100,1100,1096,1449
20230808,093900,177815728,1100,1100,1100,1100,0
20230808,093800,177815728,1100,1097,1100,1097,335
20230808,093700,177447702,1097,1100,1100,1097,284
20230808,093600,177136115,1100,1100,1100,1099,237
20230808,093500,176875416,1096,1100,1100,1096,3161
20230808,093400,173406752,1100,1101,1101,1100,7601
20230808,093300,165044737,1104,1103,1104,1101,3733
20230808,093200,160934292,1104,1104,1104,1104,364
20230808,093100,160532436,1104,1107,1107,1104,169
20230808,093000,160345690,1107,1107,1107,1107,102
20230808,092900,160232776,1107,1108,1108,1105,4211
20230808,092800,155570729,1109,1109,1110,1109,2579
20230808,092700,152709040,1109,1107,1111,1107,7266
20230808,092600,144646153,1105,1101,1106,1101,2197
20230808,092500,142218167,1101,1096,1103,1096,4645
20230808,092400,137108300,1096,1096,1096,1093,16773
20230808,092300,118733962,1095,1095,1096,1095,340
20230808,092200,118361462,1095,1096,1096,1095,1000
20230808,092100,117265962,1096,1097,1097,1095,1086
20230808,092000,116075878,1096,1098,1098,1096,3961
20230808,091900,111733788,1098,1098,1098,1096,2746
20230808,091800,108720048,1098,1099,1099,1098,2386
20230808,091700,106098331,1100,1100,1101,1100,1140
20230808,091600,104844330,1099,1098,1099,1098,293
20230808,091500,104522602,1098,1099,1105,1098,20249
20230808,091400,82239139,1100,1100,1100,1098,3281
20230808,091300,78632723,1100,1106,1106,1100,8104
20230808,091200,69718207,1096,1094,1107,1094,23900
20230808,091100,43403545,1094,1093,1096,1093,628
20230808,091000,42716907,1093,1093,1093,1092,3980
20230808,090900,38368683,1093,1097,1097,1093,4118
20230808,090800,33862968,1097,1097,1098,1097,1942
20230808,090700,31731243,1096,1095,1096,1095,2994
20230808,090600,28450983,1096,1095,1096,1095,2070
20230808,090500,26183817,1094,1094,1094,1089,2593
20230808,090400,23352549,1093,1088,1093,1088,2081
20230808,090300,21081592,1088,1088,1089,1087,734
20230808,090200,20282592,1088,1088,1088,1088,1000
20230808,090100,19194592,1081,1081,1081,1081,2060
20230808,090000,16967732,1079,1091,1091,1079,15585