stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,202100,265051702,1275,1275,1275,1275,11686
20230803,202000,265051702,1275,1275,1275,1275,0
20230803,201900,265051702,1275,1275,1275,1275,0
20230803,201800,265051702,1275,1275,1275,1275,0
20230803,201700,265051702,1275,1275,1275,1275,0
20230803,201600,265051702,1275,1275,1275,1275,0
20230803,201500,265051702,1275,1275,1275,1275,0
20230803,201400,265051702,1275,1275,1275,1275,0
20230803,201300,265051702,1275,1275,1275,1275,0
20230803,201200,265051702,1275,1275,1275,1275,0
20230803,201100,265051702,1275,1275,1275,1275,0
20230803,201000,265051702,1275,1275,1275,1275,0
20230803,200900,265051702,1275,1275,1275,1275,0
20230803,200800,265051702,1275,1275,1275,1275,0
20230803,200700,265051702,1275,1275,1275,1275,0
20230803,200600,265051702,1275,1275,1275,1275,0
20230803,200500,265051702,1275,1275,1275,1275,0
20230803,200400,265051702,1275,1275,1275,1275,0
20230803,200300,265051702,1275,1275,1275,1275,0
20230803,200200,265051702,1275,1275,1275,1275,0
20230803,200100,265051702,1275,1275,1275,1275,0
20230803,200000,265051702,1275,1275,1275,1275,0
20230803,195900,265051702,1275,1275,1275,1275,0
20230803,195800,265051702,1275,1275,1275,1275,0
20230803,195700,265051702,1275,1275,1275,1275,0
20230803,195600,265051702,1275,1275,1275,1275,0
20230803,195500,265051702,1275,1275,1275,1275,0
20230803,195400,265051702,1275,1275,1275,1275,0
20230803,195300,265051702,1275,1275,1275,1275,0
20230803,195200,265051702,1275,1275,1275,1275,0
20230803,195100,265051702,1275,1275,1275,1275,11686
20230803,195000,265051702,1275,1275,1275,1275,0
20230803,194900,265051702,1275,1275,1275,1275,0
20230803,194800,265051702,1275,1275,1275,1275,0
20230803,194700,265051702,1275,1275,1275,1275,0
20230803,194600,265051702,1275,1275,1275,1275,0
20230803,194500,265051702,1275,1275,1275,1275,0
20230803,194400,265051702,1275,1275,1275,1275,0
20230803,194300,265051702,1275,1275,1275,1275,0
20230803,194200,265051702,1275,1275,1275,1275,0
20230803,194100,265051702,1275,1275,1275,1275,0
20230803,194000,265051702,1275,1275,1275,1275,0
20230803,193900,265051702,1275,1275,1275,1275,0
20230803,193800,265051702,1275,1275,1275,1275,0
20230803,193700,265051702,1275,1275,1275,1275,0
20230803,193600,265051702,1275,1275,1275,1275,0
20230803,193500,265051702,1275,1275,1275,1275,0
20230803,193400,265051702,1275,1275,1275,1275,0
20230803,193300,265051702,1275,1275,1275,1275,0
20230803,193200,265051702,1275,1275,1275,1275,0
20230803,193100,265051702,1275,1275,1275,1275,0
20230803,193000,265051702,1275,1275,1275,1275,0
20230803,192900,265051702,1275,1275,1275,1275,0
20230803,192800,265051702,1275,1275,1275,1275,0
20230803,192700,265051702,1275,1275,1275,1275,0
20230803,192600,265051702,1275,1275,1275,1275,0
20230803,192500,265051702,1275,1275,1275,1275,0
20230803,192400,265051702,1275,1275,1275,1275,0
20230803,192300,265051702,1275,1275,1275,1275,0
20230803,192200,265051702,1275,1275,1275,1275,0
20230803,192100,265051702,1275,1275,1275,1275,11686
20230803,192000,265051702,1275,1275,1275,1275,0
20230803,191900,265051702,1275,1275,1275,1275,0
20230803,191800,265051702,1275,1275,1275,1275,0
20230803,191700,265051702,1275,1275,1275,1275,0
20230803,191600,265051702,1275,1275,1275,1275,0
20230803,191500,265051702,1275,1275,1275,1275,0
20230803,191400,265051702,1275,1275,1275,1275,0
20230803,191300,265051702,1275,1275,1275,1275,0
20230803,191200,265051702,1275,1275,1275,1275,0
20230803,191100,265051702,1275,1275,1275,1275,0
20230803,191000,265051702,1275,1275,1275,1275,0
20230803,190900,265051702,1275,1275,1275,1275,0
20230803,190800,265051702,1275,1275,1275,1275,0
20230803,190700,265051702,1275,1275,1275,1275,0
20230803,190600,265051702,1275,1275,1275,1275,0
20230803,190500,265051702,1275,1275,1275,1275,0
20230803,190400,265051702,1275,1275,1275,1275,0
20230803,190300,265051702,1275,1275,1275,1275,0
20230803,190200,265051702,1275,1275,1275,1275,0
20230803,190100,265051702,1275,1275,1275,1275,0
20230803,190000,265051702,1275,1275,1275,1275,0
20230803,185900,265051702,1275,1275,1275,1275,0
20230803,185800,265051702,1275,1275,1275,1275,0
20230803,185700,265051702,1275,1275,1275,1275,0
20230803,185600,265051702,1275,1275,1275,1275,0
20230803,185500,265051702,1275,1275,1275,1275,0
20230803,185400,265051702,1275,1275,1275,1275,0
20230803,185300,265051702,1275,1275,1275,1275,0
20230803,185200,265051702,1275,1275,1275,1275,0
20230803,185100,265051702,1275,1275,1275,1275,11686
20230803,185000,265051702,1275,1275,1275,1275,0
20230803,184900,265051702,1275,1275,1275,1275,0
20230803,184800,265051702,1275,1275,1275,1275,0
20230803,184700,265051702,1275,1275,1275,1275,0
20230803,184600,265051702,1275,1275,1275,1275,0
20230803,184500,265051702,1275,1275,1275,1275,0
20230803,184400,265051702,1275,1275,1275,1275,0
20230803,184300,265051702,1275,1275,1275,1275,0
20230803,184200,265051702,1275,1275,1275,1275,0
20230803,184100,265051702,1275,1275,1275,1275,0
20230803,184000,265051702,1275,1275,1275,1275,0
20230803,183900,265051702,1275,1275,1275,1275,0
20230803,183800,265051702,1275,1275,1275,1275,0
20230803,183700,265051702,1275,1275,1275,1275,0
20230803,183600,265051702,1275,1275,1275,1275,0
20230803,183500,265051702,1275,1275,1275,1275,0
20230803,183400,265051702,1275,1275,1275,1275,0
20230803,183300,265051702,1275,1275,1275,1275,0
20230803,183200,265051702,1275,1275,1275,1275,0
20230803,183100,265051702,1275,1275,1275,1275,0
20230803,183000,265051702,1275,1275,1275,1275,0
20230803,182900,265051702,1275,1275,1275,1275,0
20230803,182800,265051702,1275,1275,1275,1275,0
20230803,182700,265051702,1275,1275,1275,1275,0
20230803,182600,265051702,1275,1275,1275,1275,0
20230803,182500,265051702,1275,1275,1275,1275,0
20230803,182400,265051702,1275,1275,1275,1275,0
20230803,182300,265051702,1275,1275,1275,1275,0
20230803,182200,265051702,1275,1275,1275,1275,0
20230803,182100,265051702,1275,1275,1275,1275,11686
20230803,182000,265051702,1275,1275,1275,1275,0
20230803,181900,265051702,1275,1275,1275,1275,0
20230803,181800,265051702,1275,1275,1275,1275,0
20230803,181700,265051702,1275,1275,1275,1275,0
20230803,181600,265051702,1275,1275,1275,1275,0
20230803,181500,265051702,1275,1275,1275,1275,0
20230803,181400,265051702,1275,1275,1275,1275,0
20230803,181300,265051702,1275,1275,1275,1275,0
20230803,181200,265051702,1275,1275,1275,1275,0
20230803,181100,265051702,1275,1275,1275,1275,0
20230803,181000,265051702,1275,1275,1275,1275,0
20230803,180900,265051702,1275,1275,1275,1275,0
20230803,180800,265051702,1275,1275,1275,1275,0
20230803,180700,265051702,1275,1275,1275,1275,0
20230803,180600,265051702,1275,1275,1275,1275,0
20230803,180500,265051702,1275,1275,1275,1275,0
20230803,180400,265051702,1275,1275,1275,1275,0
20230803,180300,265051702,1275,1275,1275,1275,0
20230803,180200,265051702,1275,1275,1275,1275,0
20230803,180100,265051702,1275,1275,1275,1275,0
20230803,180000,265051702,1275,1275,1275,1275,0
20230803,175900,265051702,1275,1275,1275,1275,0
20230803,175800,265051702,1275,1275,1275,1275,0
20230803,175700,265051702,1275,1275,1275,1275,0
20230803,175600,265051702,1275,1275,1275,1275,0
20230803,175500,265051702,1275,1275,1275,1275,0
20230803,175400,265051702,1275,1275,1275,1275,0
20230803,175300,265051702,1275,1275,1275,1275,0
20230803,175200,265051702,1275,1275,1275,1275,0
20230803,175100,265051702,1275,1275,1275,1275,11686
20230803,175000,265051702,1275,1275,1275,1275,0
20230803,174900,265051702,1275,1275,1275,1275,0
20230803,174800,265051702,1275,1275,1275,1275,0
20230803,174700,265051702,1275,1275,1275,1275,0
20230803,174600,265051702,1275,1275,1275,1275,0
20230803,174500,265051702,1275,1275,1275,1275,0
20230803,174400,265051702,1275,1275,1275,1275,0
20230803,174300,265051702,1275,1275,1275,1275,0
20230803,174200,265051702,1275,1275,1275,1275,0
20230803,174100,265051702,1275,1275,1275,1275,0
20230803,174000,265051702,1275,1275,1275,1275,0
20230803,173900,265051702,1275,1275,1275,1275,0
20230803,173800,265051702,1275,1275,1275,1275,0
20230803,173700,265051702,1275,1275,1275,1275,0
20230803,173600,265051702,1275,1275,1275,1275,0
20230803,173500,265051702,1275,1275,1275,1275,0
20230803,173400,265051702,1275,1275,1275,1275,0
20230803,173300,265051702,1275,1275,1275,1275,0
20230803,173200,265051702,1275,1275,1275,1275,0
20230803,173100,265051702,1275,1275,1275,1275,0
20230803,173000,265051702,1275,1275,1275,1275,0
20230803,172900,265051702,1275,1275,1275,1275,0
20230803,172800,265051702,1275,1275,1275,1275,0
20230803,172700,265051702,1275,1275,1275,1275,0
20230803,172600,265051702,1275,1275,1275,1275,0
20230803,172500,265051702,1275,1275,1275,1275,0
20230803,172400,265051702,1275,1275,1275,1275,0
20230803,172300,265051702,1275,1275,1275,1275,0
20230803,172200,265051702,1275,1275,1275,1275,0
20230803,172100,265051702,1275,1275,1275,1275,11686
20230803,172000,265051702,1275,1275,1275,1275,0
20230803,171900,265051702,1275,1275,1275,1275,0
20230803,171800,265051702,1275,1275,1275,1275,0
20230803,171700,265051702,1275,1275,1275,1275,0
20230803,171600,265051702,1275,1275,1275,1275,0
20230803,171500,265051702,1275,1275,1275,1275,0
20230803,171400,265051702,1275,1275,1275,1275,0
20230803,171300,265051702,1275,1275,1275,1275,0
20230803,171200,265051702,1275,1275,1275,1275,0
20230803,171100,265051702,1275,1275,1275,1275,0
20230803,171000,265051702,1275,1275,1275,1275,0
20230803,170900,265051702,1275,1275,1275,1275,0
20230803,170800,265051702,1275,1275,1275,1275,0
20230803,170700,265051702,1275,1275,1275,1275,0
20230803,170600,265051702,1275,1275,1275,1275,0
20230803,170500,265051702,1275,1275,1275,1275,0
20230803,170400,265051702,1275,1275,1275,1275,0
20230803,170300,265051702,1275,1275,1275,1275,0
20230803,170200,265051702,1275,1275,1275,1275,0
20230803,170100,265051702,1275,1275,1275,1275,0
20230803,170000,265051702,1275,1275,1275,1275,0
20230803,165900,265051702,1275,1275,1275,1275,0
20230803,165800,265051702,1275,1275,1275,1275,0
20230803,165700,265051702,1275,1275,1275,1275,0
20230803,165600,265051702,1275,1275,1275,1275,0
20230803,165500,265051702,1275,1275,1275,1275,0
20230803,165400,265051702,1275,1275,1275,1275,0
20230803,165300,265051702,1275,1275,1275,1275,0
20230803,165200,265051702,1275,1275,1275,1275,0
20230803,165100,265051702,1275,1275,1275,1275,11686
20230803,165000,265051702,1275,1275,1275,1275,0
20230803,164900,265051702,1275,1275,1275,1275,0
20230803,164800,265051702,1275,1275,1275,1275,0
20230803,164700,265051702,1275,1275,1275,1275,0
20230803,164600,265051702,1275,1275,1275,1275,0
20230803,164500,265051702,1275,1275,1275,1275,0
20230803,164400,265051702,1275,1275,1275,1275,0
20230803,164300,265051702,1275,1275,1275,1275,0
20230803,164200,265051702,1275,1275,1275,1275,0
20230803,164100,265051702,1275,1275,1275,1275,0
20230803,164000,265051702,1275,1275,1275,1275,0
20230803,163900,265051702,1275,1275,1275,1275,0
20230803,163800,265051702,1275,1275,1275,1275,0
20230803,163700,265051702,1275,1275,1275,1275,0
20230803,163600,265051702,1275,1275,1275,1275,0
20230803,163500,265051702,1275,1275,1275,1275,0
20230803,163400,265051702,1275,1275,1275,1275,0
20230803,163300,265051702,1275,1275,1275,1275,0
20230803,163200,265051702,1275,1275,1275,1275,0
20230803,163100,265051702,1275,1275,1275,1275,0
20230803,163000,265051702,1275,1275,1275,1275,0
20230803,162900,265051702,1275,1275,1275,1275,0
20230803,162800,265051702,1275,1275,1275,1275,0
20230803,162700,265051702,1275,1275,1275,1275,0
20230803,162600,265051702,1275,1275,1275,1275,0
20230803,162500,265051702,1275,1275,1275,1275,0
20230803,162400,265051702,1275,1275,1275,1275,0
20230803,162300,265051702,1275,1275,1275,1275,0
20230803,162200,265051702,1275,1275,1275,1275,0
20230803,162100,265051702,1275,1275,1275,1275,11686
20230803,162000,265051702,1275,1275,1275,1275,0
20230803,161900,265051702,1275,1275,1275,1275,0
20230803,161800,265051702,1275,1275,1275,1275,0
20230803,161700,265051702,1275,1275,1275,1275,0
20230803,161600,265051702,1275,1275,1275,1275,0
20230803,161500,265051702,1275,1275,1275,1275,0
20230803,161400,265051702,1275,1275,1275,1275,0
20230803,161300,265051702,1275,1275,1275,1275,0
20230803,161200,265051702,1275,1275,1275,1275,0
20230803,161100,265051702,1275,1275,1275,1275,0
20230803,161000,265051702,1275,1275,1275,1275,0
20230803,160900,265051702,1275,1275,1275,1275,0
20230803,160800,265051702,1275,1275,1275,1275,0
20230803,160700,265051702,1275,1275,1275,1275,0
20230803,160600,265051702,1275,1275,1275,1275,0
20230803,160500,265051702,1275,1275,1275,1275,0
20230803,160400,265051702,1275,1275,1275,1275,0
20230803,160300,265051702,1275,1275,1275,1275,0
20230803,160200,265051702,1275,1275,1275,1275,0
20230803,160100,265051702,1275,1275,1275,1275,0
20230803,160000,265051702,1275,1275,1275,1275,0
20230803,155900,265051702,1275,1275,1275,1275,0
20230803,155800,265051702,1275,1275,1275,1275,0
20230803,155700,265051702,1275,1275,1275,1275,0
20230803,155600,265051702,1275,1275,1275,1275,0
20230803,155500,265051702,1275,1275,1275,1275,0
20230803,155400,265051702,1275,1275,1275,1275,0
20230803,155300,265051702,1275,1275,1275,1275,0
20230803,155200,265051702,1275,1275,1275,1275,0
20230803,155100,265051702,1275,1275,1275,1275,11686
20230803,155000,265051702,1275,1275,1275,1275,0
20230803,154900,265051702,1275,1275,1275,1275,0
20230803,154800,265051702,1275,1275,1275,1275,0
20230803,154700,265051702,1275,1275,1275,1275,0
20230803,154600,265051702,1275,1275,1275,1275,0
20230803,154500,265051702,1275,1275,1275,1275,0
20230803,154400,265051702,1275,1275,1275,1275,0
20230803,154300,265051702,1275,1275,1275,1275,0
20230803,154200,265051702,1275,1275,1275,1275,0
20230803,154100,265051702,1275,1275,1275,1275,0
20230803,154000,265051702,1275,1275,1275,1275,0
20230803,153900,265051702,1275,1275,1275,1275,0
20230803,153800,265051702,1275,1275,1275,1275,0
20230803,153700,265051702,1275,1275,1275,1275,0
20230803,153600,265051702,1275,1275,1275,1275,0
20230803,153500,265051702,1275,1275,1275,1275,0
20230803,153400,265051702,1275,1275,1275,1275,0
20230803,153300,265051702,1275,1275,1275,1275,0
20230803,153200,265051702,1275,1275,1275,1275,0
20230803,153100,265051702,1275,1275,1275,1275,0
20230803,153000,265051702,1275,1275,1275,1275,11686
20230803,152900,250152052,1269,1269,1269,1269,0
20230803,152800,250152052,1269,1269,1269,1269,0
20230803,152700,250152052,1269,1269,1269,1269,0
20230803,152600,250152052,1269,1269,1269,1269,0
20230803,152500,250152052,1269,1269,1269,1269,0
20230803,152400,250152052,1269,1269,1269,1269,0
20230803,152300,250152052,1269,1269,1269,1269,0
20230803,152200,250152052,1269,1269,1269,1269,0
20230803,152100,250152052,1269,1269,1269,1269,0
20230803,152000,250152052,1269,1269,1269,1269,0
20230803,151900,250152052,1269,1258,1269,1257,2605
20230803,151800,246868384,1258,1264,1264,1258,16981
20230803,151700,225502189,1258,1264,1264,1258,12233
20230803,151600,210112791,1264,1264,1264,1264,0
20230803,151500,210112791,1264,1262,1264,1262,971
20230803,151400,208887387,1262,1262,1262,1262,0
20230803,151300,208887387,1262,1262,1262,1262,0
20230803,151200,208887387,1262,1262,1262,1262,0
20230803,151100,208887387,1262,1262,1262,1262,0
20230803,151000,208887387,1262,1262,1262,1262,0
20230803,150900,208887387,1262,1262,1262,1262,270
20230803,150800,208546647,1262,1262,1262,1262,1
20230803,150700,208545385,1257,1260,1260,1257,241
20230803,150600,208242334,1262,1262,1262,1262,0
20230803,150500,208242334,1262,1262,1262,1262,275
20230803,150400,207895284,1262,1261,1262,1261,335
20230803,150300,207472837,1261,1261,1261,1261,0
20230803,150200,207472837,1261,1261,1261,1261,0
20230803,150100,207472837,1261,1261,1261,1261,0
20230803,150000,207472837,1261,1261,1261,1261,0
20230803,145900,207472837,1261,1261,1261,1261,0
20230803,145800,207472837,1261,1260,1261,1260,753
20230803,145700,206524056,1260,1260,1260,1260,0
20230803,145600,206524056,1260,1260,1260,1260,300
20230803,145500,206146056,1260,1257,1260,1257,336
20230803,145400,205723365,1255,1256,1256,1255,164
20230803,145300,205517543,1257,1258,1258,1257,77
20230803,145200,205420687,1258,1258,1258,1258,2
20230803,145100,205418171,1262,1262,1262,1262,0
20230803,145000,205418171,1262,1262,1262,1262,0
20230803,144900,205418171,1262,1262,1262,1262,0
20230803,144800,205418171,1262,1262,1262,1262,0
20230803,144700,205418171,1262,1262,1262,1262,0
20230803,144600,205418171,1262,1262,1262,1262,0
20230803,144500,205418171,1262,1262,1262,1262,0
20230803,144400,205418171,1262,1261,1262,1261,6
20230803,144300,205410604,1262,1262,1262,1262,40
20230803,144200,205360124,1263,1263,1263,1263,0
20230803,144100,205360124,1263,1263,1263,1263,0
20230803,144000,205360124,1263,1263,1263,1263,1
20230803,143900,205358861,1253,1253,1253,1253,0
20230803,143800,205358861,1253,1257,1257,1253,667
20230803,143700,204521482,1267,1261,1267,1261,2531
20230803,143600,201329885,1268,1268,1268,1268,0
20230803,143500,201329885,1268,1268,1268,1268,1709
20230803,143400,199162873,1268,1259,1268,1259,967
20230803,143300,197942969,1260,1260,1260,1260,0
20230803,143200,197942969,1260,1260,1260,1260,0
20230803,143100,197942969,1260,1257,1260,1257,36
20230803,143000,197897627,1257,1257,1257,1257,0
20230803,142900,197897627,1257,1256,1257,1256,390
20230803,142800,197407786,1256,1255,1256,1255,3684
20230803,142700,192781872,1255,1255,1255,1255,0
20230803,142600,192781872,1255,1252,1255,1252,143
20230803,142500,192602833,1253,1253,1253,1253,1
20230803,142400,192601580,1254,1254,1254,1254,0
20230803,142300,192601580,1254,1254,1254,1254,0
20230803,142200,192601580,1254,1254,1254,1254,0
20230803,142100,192601580,1254,1253,1254,1253,5
20230803,142000,192595314,1254,1254,1254,1254,0
20230803,141900,192595314,1254,1254,1254,1254,0
20230803,141800,192595314,1254,1254,1254,1254,295
20230803,141700,192225384,1254,1254,1254,1254,10
20230803,141600,192212844,1256,1256,1256,1256,0
20230803,141500,192212844,1256,1256,1256,1256,0
20230803,141400,192212844,1256,1256,1256,1256,0
20230803,141300,192212844,1256,1256,1256,1256,0
20230803,141200,192212844,1256,1256,1256,1256,1
20230803,141100,192211588,1256,1256,1256,1256,0
20230803,141000,192211588,1256,1256,1256,1256,50
20230803,140900,192148788,1256,1253,1256,1253,25
20230803,140800,192117445,1253,1253,1253,1253,16
20230803,140700,192097397,1253,1253,1253,1253,0
20230803,140600,192097397,1253,1253,1253,1253,0
20230803,140500,192097397,1253,1253,1253,1253,0
20230803,140400,192097397,1253,1253,1253,1253,4
20230803,140300,192092385,1253,1253,1253,1253,0
20230803,140200,192092385,1253,1253,1253,1253,0
20230803,140100,192092385,1253,1253,1253,1253,350
20230803,140000,191653835,1253,1253,1253,1253,0
20230803,135900,191653835,1253,1253,1253,1253,1
20230803,135800,191652582,1253,1253,1253,1253,0
20230803,135700,191652582,1253,1253,1253,1253,800
20230803,135600,190650182,1253,1253,1253,1253,0
20230803,135500,190650182,1253,1253,1253,1253,0
20230803,135400,190650182,1253,1253,1253,1253,0
20230803,135300,190650182,1253,1253,1253,1253,0
20230803,135200,190650182,1253,1248,1253,1244,1827
20230803,135100,188373902,1254,1254,1254,1254,0
20230803,135000,188373902,1254,1254,1254,1254,0
20230803,134900,188373902,1254,1255,1255,1254,472
20230803,134800,187781998,1256,1254,1256,1254,456
20230803,134700,187209727,1254,1254,1254,1254,0
20230803,134600,187209727,1254,1254,1254,1254,0
20230803,134500,187209727,1254,1255,1255,1251,681
20230803,134400,186357393,1255,1247,1255,1247,1410
20230803,134300,184595932,1247,1247,1247,1247,0
20230803,134200,184595932,1247,1247,1247,1247,0
20230803,134100,184595932,1247,1247,1247,1247,0
20230803,134000,184595932,1247,1247,1247,1247,2
20230803,133900,184593438,1248,1248,1248,1248,0
20230803,133800,184593438,1248,1248,1248,1248,0
20230803,133700,184593438,1248,1248,1248,1248,0
20230803,133600,184593438,1248,1248,1248,1248,0
20230803,133500,184593438,1248,1248,1248,1248,0
20230803,133400,184593438,1248,1248,1248,1248,0
20230803,133300,184593438,1248,1248,1248,1248,0
20230803,133200,184593438,1248,1243,1248,1243,629
20230803,133100,183811556,1243,1243,1243,1243,412
20230803,133000,183299440,1243,1243,1243,1243,4
20230803,132900,183294468,1250,1250,1250,1250,0
20230803,132800,183294468,1250,1250,1250,1250,0
20230803,132700,183294468,1250,1250,1250,1250,0
20230803,132600,183294468,1250,1250,1250,1250,0
20230803,132500,183294468,1250,1250,1250,1250,600
20230803,132400,182544468,1250,1250,1250,1250,0
20230803,132300,182544468,1250,1250,1250,1250,0
20230803,132200,182544468,1250,1250,1250,1250,500
20230803,132100,181919468,1250,1250,1250,1250,50
20230803,132000,181856968,1250,1250,1250,1250,1
20230803,131900,181855718,1250,1250,1250,1243,3
20230803,131800,181851975,1250,1249,1250,1249,59
20230803,131700,181778283,1249,1249,1249,1249,0
20230803,131600,181778283,1249,1249,1249,1249,0
20230803,131500,181778283,1249,1249,1249,1249,105
20230803,131400,181647138,1249,1247,1249,1240,2727
20230803,131300,178259918,1248,1248,1248,1248,1
20230803,131200,178258670,1247,1247,1249,1247,31
20230803,131100,178220011,1247,1247,1247,1247,0
20230803,131000,178220011,1247,1247,1247,1247,50
20230803,130900,178157661,1247,1247,1247,1247,0
20230803,130800,178157661,1247,1241,1247,1241,112
20230803,130700,178018658,1247,1247,1247,1247,0
20230803,130600,178018658,1247,1247,1247,1247,0
20230803,130500,178018658,1247,1247,1247,1247,0
20230803,130400,178018658,1247,1247,1247,1247,1
20230803,130300,178017411,1248,1248,1248,1248,2
20230803,130200,178014915,1248,1248,1248,1248,0
20230803,130100,178014915,1248,1248,1248,1248,118
20230803,130000,177867651,1248,1248,1248,1248,0
20230803,125900,177867651,1248,1248,1248,1248,0
20230803,125800,177867651,1248,1248,1248,1248,0
20230803,125700,177867651,1248,1247,1248,1247,180
20230803,125600,177643110,1247,1245,1247,1245,287
20230803,125500,177285793,1245,1245,1245,1245,10
20230803,125400,177273343,1245,1245,1245,1245,0
20230803,125300,177273343,1245,1245,1245,1245,0
20230803,125200,177273343,1245,1245,1246,1245,2098
20230803,125100,174661235,1245,1245,1245,1245,0
20230803,125000,174661235,1245,1245,1245,1245,0
20230803,124900,174661235,1245,1246,1246,1235,2582
20230803,124800,171461633,1246,1245,1246,1237,431
20230803,124700,170927366,1245,1245,1245,1245,0
20230803,124600,170927366,1245,1242,1245,1240,1345
20230803,124500,169259039,1245,1241,1245,1241,3
20230803,124400,169255312,1245,1245,1245,1245,100
20230803,124300,169130812,1245,1245,1245,1245,0
20230803,124200,169130812,1245,1245,1245,1245,0
20230803,124100,169130812,1245,1245,1245,1245,0
20230803,124000,169130812,1245,1245,1245,1245,0
20230803,123900,169130812,1245,1245,1245,1245,0
20230803,123800,169130812,1245,1245,1245,1241,426
20230803,123700,168601256,1245,1244,1245,1244,530
20230803,123600,167941869,1244,1245,1245,1244,112
20230803,123500,167802531,1248,1247,1248,1247,19
20230803,123400,167778821,1248,1247,1248,1247,114
20230803,123300,167636661,1247,1245,1247,1243,131
20230803,123200,167473477,1245,1244,1245,1244,212
20230803,123100,167209648,1246,1246,1246,1246,0
20230803,123000,167209648,1246,1245,1246,1244,233
20230803,122900,166919685,1249,1249,1249,1249,1
20230803,122800,166918436,1243,1243,1243,1243,2
20230803,122700,166915950,1255,1255,1255,1255,0
20230803,122600,166915950,1255,1255,1255,1255,0
20230803,122500,166915950,1255,1255,1255,1255,0
20230803,122400,166915950,1255,1255,1255,1255,0
20230803,122300,166915950,1255,1255,1255,1255,0
20230803,122200,166915950,1255,1255,1255,1255,0
20230803,122100,166915950,1255,1247,1255,1247,202
20230803,122000,166663804,1247,1247,1247,1247,0
20230803,121900,166663804,1247,1242,1247,1242,112
20230803,121800,166524695,1242,1239,1242,1239,12071
20230803,121700,151545447,1240,1240,1240,1240,0
20230803,121600,151545447,1240,1240,1240,1240,0
20230803,121500,151545447,1240,1237,1240,1237,19
20230803,121400,151521937,1237,1237,1237,1237,117
20230803,121300,151377208,1241,1241,1241,1241,0
20230803,121200,151377208,1241,1241,1241,1241,0
20230803,121100,151377208,1241,1241,1241,1241,0
20230803,121000,151377208,1241,1241,1241,1241,0
20230803,120900,151377208,1241,1241,1241,1241,0
20230803,120800,151377208,1241,1241,1241,1241,1
20230803,120700,151375967,1241,1241,1241,1241,0
20230803,120600,151375967,1241,1238,1241,1238,400
20230803,120500,150880167,1237,1237,1237,1237,20
20230803,120400,150855427,1237,1237,1237,1237,185
20230803,120300,150626582,1237,1237,1237,1237,0
20230803,120200,150626582,1237,1237,1237,1237,0
20230803,120100,150626582,1237,1235,1237,1235,57
20230803,120000,150556185,1237,1236,1237,1236,503
20230803,115900,149934476,1236,1236,1236,1236,0
20230803,115800,149934476,1236,1236,1236,1236,100
20230803,115700,149810876,1236,1236,1236,1236,1
20230803,115600,149809640,1233,1236,1236,1232,2915
20230803,115500,146215914,1236,1236,1236,1236,0
20230803,115400,146215914,1236,1236,1236,1236,0
20230803,115300,146215914,1236,1234,1236,1233,1112
20230803,115200,144844645,1236,1236,1236,1236,0
20230803,115100,144844645,1236,1237,1237,1236,149
20230803,115000,144660480,1236,1236,1236,1236,56
20230803,114900,144591264,1237,1238,1238,1237,1166
20230803,114800,143147958,1238,1238,1239,1238,192
20230803,114700,142910144,1238,1239,1239,1238,129
20230803,114600,142750318,1243,1243,1243,1243,0
20230803,114500,142750318,1243,1243,1243,1243,0
20230803,114400,142750318,1243,1244,1244,1243,49
20230803,114300,142689363,1245,1245,1245,1245,0
20230803,114200,142689363,1245,1237,1245,1237,132
20230803,114100,142526071,1247,1238,1247,1238,33
20230803,114000,142485148,1239,1234,1239,1234,7
20230803,113900,142476495,1234,1234,1234,1234,37
20230803,113800,142430837,1234,1233,1234,1233,428
20230803,113700,141902723,1234,1235,1235,1233,950
20230803,113600,140730407,1240,1240,1240,1240,0
20230803,113500,140730407,1240,1235,1240,1234,148
20230803,113400,140547731,1242,1243,1243,1235,1256
20230803,113300,138996132,1236,1238,1238,1236,111
20230803,113200,138858750,1244,1242,1244,1241,3091
20230803,113100,135015210,1242,1237,1242,1237,50
20230803,113000,134953130,1237,1237,1237,1237,53
20230803,112900,134887569,1237,1237,1237,1237,1444
20230803,112800,133101341,1238,1238,1238,1238,1046
20230803,112700,131806393,1239,1239,1239,1239,0
20230803,112600,131806393,1239,1242,1244,1239,1599
20230803,112500,129825174,1242,1242,1242,1242,243
20230803,112400,129523368,1239,1240,1240,1239,162
20230803,112300,129322648,1239,1239,1239,1239,0
20230803,112200,129322648,1239,1239,1239,1239,0
20230803,112100,129322648,1239,1240,1240,1238,157
20230803,112000,129128094,1240,1240,1240,1240,0
20230803,111900,129128094,1240,1240,1240,1240,125
20230803,111800,128973094,1240,1240,1240,1240,243
20230803,111700,128671774,1240,1240,1240,1240,7
20230803,111600,128663094,1240,1240,1240,1240,0
20230803,111500,128663094,1240,1240,1240,1240,337
20230803,111400,128245214,1237,1237,1237,1237,56
20230803,111300,128175942,1237,1237,1237,1237,0
20230803,111200,128175942,1237,1241,1241,1237,4596
20230803,111100,122485705,1240,1240,1240,1240,0
20230803,111000,122485705,1240,1240,1240,1240,0
20230803,110900,122485705,1240,1240,1240,1240,0
20230803,110800,122485705,1240,1240,1240,1240,0
20230803,110700,122485705,1240,1240,1240,1240,0
20230803,110600,122485705,1240,1240,1240,1240,9
20230803,110500,122474545,1239,1239,1239,1239,0
20230803,110400,122474545,1239,1239,1239,1239,71
20230803,110300,122386576,1237,1237,1237,1237,0
20230803,110200,122386576,1237,1237,1237,1237,0
20230803,110100,122386576,1237,1237,1237,1237,25
20230803,110000,122355651,1237,1237,1237,1237,7473
20230803,105900,113111550,1237,1237,1237,1237,19
20230803,105800,113088047,1240,1238,1240,1238,468
20230803,105700,112508373,1238,1238,1238,1238,0
20230803,105600,112508373,1238,1240,1240,1238,4480
20230803,105500,106961357,1240,1240,1240,1240,0
20230803,105400,106961357,1240,1240,1240,1240,433
20230803,105300,106424437,1243,1243,1243,1243,0
20230803,105200,106424437,1243,1243,1243,1243,1
20230803,105100,106423194,1239,1239,1239,1239,0
20230803,105000,106423194,1239,1241,1241,1239,2042
20230803,104900,103892960,1239,1239,1239,1239,419
20230803,104800,103373819,1239,1239,1239,1239,0
20230803,104700,103373819,1239,1240,1240,1239,4397
20230803,104600,97924991,1239,1242,1242,1239,3333
20230803,104500,93794332,1241,1241,1241,1241,0
20230803,104400,93794332,1241,1245,1245,1240,8008
20230803,104300,83857511,1246,1246,1246,1246,0
20230803,104200,83857511,1246,1247,1247,1246,720
20230803,104100,82960361,1247,1247,1247,1247,1
20230803,104000,82959114,1247,1245,1247,1245,214
20230803,103900,82692406,1246,1246,1246,1246,1
20230803,103800,82691160,1242,1242,1242,1242,579
20230803,103700,81972042,1242,1242,1242,1242,0
20230803,103600,81972042,1242,1244,1244,1242,6583
20230803,103500,73794055,1245,1246,1246,1245,1225
20230803,103400,72268915,1245,1245,1245,1245,1
20230803,103300,72267670,1246,1248,1248,1246,452
20230803,103200,71704322,1247,1247,1247,1247,0
20230803,103100,71704322,1247,1247,1247,1247,7
20230803,103000,71695593,1247,1246,1247,1245,749
20230803,102900,70762279,1245,1246,1247,1245,504
20230803,102800,70134292,1247,1246,1248,1246,16
20230803,102700,70114334,1248,1250,1250,1248,3949
20230803,102600,65178950,1250,1253,1253,1250,5291
20230803,102500,58563618,1253,1253,1253,1253,5
20230803,102400,58557353,1259,1253,1259,1253,142
20230803,102300,58378807,1251,1251,1251,1251,0
20230803,102200,58378807,1251,1253,1253,1251,2007
20230803,102100,55867176,1253,1253,1253,1253,978
20230803,102000,54641742,1254,1254,1254,1254,17
20230803,101900,54620424,1254,1253,1259,1253,218
20230803,101800,54347107,1253,1256,1256,1253,4234
20230803,101700,49040069,1255,1255,1255,1255,3
20230803,101600,49036304,1255,1255,1255,1255,261
20230803,101500,48708749,1255,1255,1255,1255,848
20230803,101400,47644509,1255,1255,1255,1255,606
20230803,101300,46883979,1255,1262,1262,1255,444
20230803,101200,46325359,1263,1263,1263,1263,0
20230803,101100,46325359,1263,1263,1263,1263,0
20230803,101000,46325359,1263,1263,1263,1263,0
20230803,100900,46325359,1263,1263,1263,1263,13
20230803,100800,46308940,1257,1257,1257,1257,0
20230803,100700,46308940,1257,1257,1257,1257,0
20230803,100600,46308940,1257,1259,1259,1257,577
20230803,100500,45583070,1258,1258,1258,1258,335
20230803,100400,45161640,1252,1261,1261,1252,5959
20230803,100300,37675990,1265,1265,1265,1265,1
20230803,100200,37674725,1262,1262,1262,1262,1
20230803,100100,37673463,1265,1265,1265,1265,0
20230803,100000,37673463,1265,1265,1265,1265,2
20230803,095900,37670933,1265,1265,1265,1265,0
20230803,095800,37670933,1265,1263,1265,1261,1792
20230803,095700,35411147,1263,1263,1263,1263,45
20230803,095600,35354312,1268,1268,1268,1268,21
20230803,095500,35327684,1269,1269,1269,1269,0
20230803,095400,35327684,1269,1269,1269,1269,0
20230803,095300,35327684,1269,1269,1269,1269,0
20230803,095200,35327684,1269,1265,1269,1265,8
20230803,095100,35317560,1266,1266,1266,1266,0
20230803,095000,35317560,1266,1266,1266,1266,51
20230803,094900,35252994,1266,1267,1267,1266,15
20230803,094800,35233996,1269,1269,1269,1269,0
20230803,094700,35233996,1269,1269,1269,1269,0
20230803,094600,35233996,1269,1268,1269,1268,236
20230803,094500,34934531,1269,1269,1269,1269,0
20230803,094400,34934531,1269,1269,1269,1269,1
20230803,094300,34933262,1266,1266,1266,1266,24
20230803,094200,34902878,1266,1268,1268,1266,22
20230803,094100,34874991,1268,1268,1268,1268,0
20230803,094000,34874991,1268,1267,1268,1267,8
20230803,093900,34864851,1273,1273,1273,1273,0
20230803,093800,34864851,1273,1262,1273,1262,2
20230803,093700,34862316,1261,1262,1262,1261,2
20230803,093600,34859793,1262,1262,1262,1262,0
20230803,093500,34859793,1262,1261,1262,1261,17
20230803,093400,34838340,1261,1272,1272,1261,16
20230803,093300,34818089,1272,1272,1272,1272,21
20230803,093200,34791377,1272,1272,1272,1272,0
20230803,093100,34791377,1272,1272,1272,1272,7
20230803,093000,34782473,1272,1272,1272,1272,0
20230803,092900,34782473,1272,1272,1272,1272,20
20230803,092800,34757033,1274,1274,1274,1274,0
20230803,092700,34757033,1274,1274,1274,1274,0
20230803,092600,34757033,1274,1274,1274,1274,0
20230803,092500,34757033,1274,1274,1274,1274,0
20230803,092400,34757033,1274,1274,1274,1274,0
20230803,092300,34757033,1274,1265,1283,1265,571
20230803,092200,34029531,1265,1263,1283,1263,1454
20230803,092100,32190048,1263,1261,1263,1261,258
20230803,092000,31864377,1261,1261,1261,1261,38
20230803,091900,31816459,1250,1250,1250,1250,0
20230803,091800,31816459,1250,1252,1252,1250,644
20230803,091700,31011427,1252,1255,1255,1252,2253
20230803,091600,28184468,1255,1257,1257,1254,1089
20230803,091500,26817350,1278,1277,1278,1277,660
20230803,091400,25974260,1278,1278,1278,1278,1
20230803,091300,25972982,1291,1265,1291,1265,2953
20230803,091200,22193056,1246,1251,1251,1246,1641
20230803,091100,20148290,1251,1251,1251,1251,4
20230803,091000,20143286,1251,1251,1251,1251,25
20230803,090900,20112011,1251,1246,1251,1246,230
20230803,090800,19824446,1246,1257,1257,1246,1296
20230803,090700,18201407,1281,1278,1282,1278,557
20230803,090600,17488348,1278,1246,1278,1243,987
20230803,090500,16246423,1267,1246,1267,1242,1227
20230803,090400,14715725,1246,1248,1254,1243,1535
20230803,090300,12802717,1249,1253,1254,1249,1764
20230803,090200,10596448,1250,1268,1268,1248,3870
20230803,090100,5727476,1268,1284,1284,1268,230
20230803,090000,5434796,1271,1271,1271,1271,4276