stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,204200,386156833,1032,1032,1032,1032,14012
20230807,204100,386156833,1032,1032,1032,1032,0
20230807,204000,386156833,1032,1032,1032,1032,0
20230807,203900,386156833,1032,1032,1032,1032,0
20230807,203800,386156833,1032,1032,1032,1032,0
20230807,203700,386156833,1032,1032,1032,1032,0
20230807,203600,386156833,1032,1032,1032,1032,0
20230807,203500,386156833,1032,1032,1032,1032,0
20230807,203400,386156833,1032,1032,1032,1032,0
20230807,203300,386156833,1032,1032,1032,1032,0
20230807,203200,386156833,1032,1032,1032,1032,0
20230807,203100,386156833,1032,1032,1032,1032,0
20230807,203000,386156833,1032,1032,1032,1032,0
20230807,202900,386156833,1032,1032,1032,1032,0
20230807,202800,386156833,1032,1032,1032,1032,0
20230807,202700,386156833,1032,1032,1032,1032,0
20230807,202600,386156833,1032,1032,1032,1032,0
20230807,202500,386156833,1032,1032,1032,1032,0
20230807,202400,386156833,1032,1032,1032,1032,0
20230807,202300,386156833,1032,1032,1032,1032,0
20230807,202200,386156833,1032,1032,1032,1032,0
20230807,202100,386156833,1032,1032,1032,1032,0
20230807,202000,386156833,1032,1032,1032,1032,0
20230807,201900,386156833,1032,1032,1032,1032,0
20230807,201800,386156833,1032,1032,1032,1032,0
20230807,201700,386156833,1032,1032,1032,1032,0
20230807,201600,386156833,1032,1032,1032,1032,0
20230807,201500,386156833,1032,1032,1032,1032,0
20230807,201400,386156833,1032,1032,1032,1032,0
20230807,201300,386156833,1032,1032,1032,1032,0
20230807,201200,386156833,1032,1032,1032,1032,14012
20230807,201100,386156833,1032,1032,1032,1032,0
20230807,201000,386156833,1032,1032,1032,1032,0
20230807,200900,386156833,1032,1032,1032,1032,0
20230807,200800,386156833,1032,1032,1032,1032,0
20230807,200700,386156833,1032,1032,1032,1032,0
20230807,200600,386156833,1032,1032,1032,1032,0
20230807,200500,386156833,1032,1032,1032,1032,0
20230807,200400,386156833,1032,1032,1032,1032,0
20230807,200300,386156833,1032,1032,1032,1032,0
20230807,200200,386156833,1032,1032,1032,1032,0
20230807,200100,386156833,1032,1032,1032,1032,0
20230807,200000,386156833,1032,1032,1032,1032,0
20230807,195900,386156833,1032,1032,1032,1032,0
20230807,195800,386156833,1032,1032,1032,1032,0
20230807,195700,386156833,1032,1032,1032,1032,0
20230807,195600,386156833,1032,1032,1032,1032,0
20230807,195500,386156833,1032,1032,1032,1032,0
20230807,195400,386156833,1032,1032,1032,1032,0
20230807,195300,386156833,1032,1032,1032,1032,0
20230807,195200,386156833,1032,1032,1032,1032,0
20230807,195100,386156833,1032,1032,1032,1032,0
20230807,195000,386156833,1032,1032,1032,1032,0
20230807,194900,386156833,1032,1032,1032,1032,0
20230807,194800,386156833,1032,1032,1032,1032,0
20230807,194700,386156833,1032,1032,1032,1032,0
20230807,194600,386156833,1032,1032,1032,1032,0
20230807,194500,386156833,1032,1032,1032,1032,0
20230807,194400,386156833,1032,1032,1032,1032,0
20230807,194300,386156833,1032,1032,1032,1032,0
20230807,194200,386156833,1032,1032,1032,1032,14012
20230807,194100,386156833,1032,1032,1032,1032,0
20230807,194000,386156833,1032,1032,1032,1032,0
20230807,193900,386156833,1032,1032,1032,1032,0
20230807,193800,386156833,1032,1032,1032,1032,0
20230807,193700,386156833,1032,1032,1032,1032,0
20230807,193600,386156833,1032,1032,1032,1032,0
20230807,193500,386156833,1032,1032,1032,1032,0
20230807,193400,386156833,1032,1032,1032,1032,0
20230807,193300,386156833,1032,1032,1032,1032,0
20230807,193200,386156833,1032,1032,1032,1032,0
20230807,193100,386156833,1032,1032,1032,1032,0
20230807,193000,386156833,1032,1032,1032,1032,0
20230807,192900,386156833,1032,1032,1032,1032,0
20230807,192800,386156833,1032,1032,1032,1032,0
20230807,192700,386156833,1032,1032,1032,1032,0
20230807,192600,386156833,1032,1032,1032,1032,0
20230807,192500,386156833,1032,1032,1032,1032,0
20230807,192400,386156833,1032,1032,1032,1032,0
20230807,192300,386156833,1032,1032,1032,1032,0
20230807,192200,386156833,1032,1032,1032,1032,0
20230807,192100,386156833,1032,1032,1032,1032,0
20230807,192000,386156833,1032,1032,1032,1032,0
20230807,191900,386156833,1032,1032,1032,1032,0
20230807,191800,386156833,1032,1032,1032,1032,0
20230807,191700,386156833,1032,1032,1032,1032,0
20230807,191600,386156833,1032,1032,1032,1032,0
20230807,191500,386156833,1032,1032,1032,1032,0
20230807,191400,386156833,1032,1032,1032,1032,0
20230807,191300,386156833,1032,1032,1032,1032,0
20230807,191200,386156833,1032,1032,1032,1032,14012
20230807,191100,386156833,1032,1032,1032,1032,0
20230807,191000,386156833,1032,1032,1032,1032,0
20230807,190900,386156833,1032,1032,1032,1032,0
20230807,190800,386156833,1032,1032,1032,1032,0
20230807,190700,386156833,1032,1032,1032,1032,0
20230807,190600,386156833,1032,1032,1032,1032,0
20230807,190500,386156833,1032,1032,1032,1032,0
20230807,190400,386156833,1032,1032,1032,1032,0
20230807,190300,386156833,1032,1032,1032,1032,0
20230807,190200,386156833,1032,1032,1032,1032,0
20230807,190100,386156833,1032,1032,1032,1032,0
20230807,190000,386156833,1032,1032,1032,1032,0
20230807,185900,386156833,1032,1032,1032,1032,0
20230807,185800,386156833,1032,1032,1032,1032,0
20230807,185700,386156833,1032,1032,1032,1032,0
20230807,185600,386156833,1032,1032,1032,1032,0
20230807,185500,386156833,1032,1032,1032,1032,0
20230807,185400,386156833,1032,1032,1032,1032,0
20230807,185300,386156833,1032,1032,1032,1032,0
20230807,185200,386156833,1032,1032,1032,1032,0
20230807,185100,386156833,1032,1032,1032,1032,0
20230807,185000,386156833,1032,1032,1032,1032,0
20230807,184900,386156833,1032,1032,1032,1032,0
20230807,184800,386156833,1032,1032,1032,1032,0
20230807,184700,386156833,1032,1032,1032,1032,0
20230807,184600,386156833,1032,1032,1032,1032,0
20230807,184500,386156833,1032,1032,1032,1032,0
20230807,184400,386156833,1032,1032,1032,1032,0
20230807,184300,386156833,1032,1032,1032,1032,0
20230807,184200,386156833,1032,1032,1032,1032,14012
20230807,184100,386156833,1032,1032,1032,1032,0
20230807,184000,386156833,1032,1032,1032,1032,0
20230807,183900,386156833,1032,1032,1032,1032,0
20230807,183800,386156833,1032,1032,1032,1032,0
20230807,183700,386156833,1032,1032,1032,1032,0
20230807,183600,386156833,1032,1032,1032,1032,0
20230807,183500,386156833,1032,1032,1032,1032,0
20230807,183400,386156833,1032,1032,1032,1032,0
20230807,183300,386156833,1032,1032,1032,1032,0
20230807,183200,386156833,1032,1032,1032,1032,0
20230807,183100,386156833,1032,1032,1032,1032,0
20230807,183000,386156833,1032,1032,1032,1032,0
20230807,182900,386156833,1032,1032,1032,1032,0
20230807,182800,386156833,1032,1032,1032,1032,0
20230807,182700,386156833,1032,1032,1032,1032,0
20230807,182600,386156833,1032,1032,1032,1032,0
20230807,182500,386156833,1032,1032,1032,1032,0
20230807,182400,386156833,1032,1032,1032,1032,0
20230807,182300,386156833,1032,1032,1032,1032,0
20230807,182200,386156833,1032,1032,1032,1032,0
20230807,182100,386156833,1032,1032,1032,1032,0
20230807,182000,386156833,1032,1032,1032,1032,0
20230807,181900,386156833,1032,1032,1032,1032,0
20230807,181800,386156833,1032,1032,1032,1032,0
20230807,181700,386156833,1032,1032,1032,1032,0
20230807,181600,386156833,1032,1032,1032,1032,0
20230807,181500,386156833,1032,1032,1032,1032,0
20230807,181400,386156833,1032,1032,1032,1032,0
20230807,181300,386156833,1032,1032,1032,1032,0
20230807,181200,386156833,1032,1032,1032,1032,14012
20230807,181100,386156833,1032,1032,1032,1032,0
20230807,181000,386156833,1032,1032,1032,1032,0
20230807,180900,386156833,1032,1032,1032,1032,0
20230807,180800,386156833,1032,1032,1032,1032,0
20230807,180700,386156833,1032,1032,1032,1032,0
20230807,180600,386156833,1032,1032,1032,1032,0
20230807,180500,386156833,1032,1032,1032,1032,0
20230807,180400,386156833,1032,1032,1032,1032,0
20230807,180300,386156833,1032,1032,1032,1032,0
20230807,180200,386156833,1032,1032,1032,1032,0
20230807,180100,386156833,1032,1032,1032,1032,0
20230807,180000,386156833,1032,1032,1032,1032,0
20230807,175900,386156833,1032,1032,1032,1032,0
20230807,175800,386156833,1032,1032,1032,1032,0
20230807,175700,386156833,1032,1032,1032,1032,0
20230807,175600,386156833,1032,1032,1032,1032,0
20230807,175500,386156833,1032,1032,1032,1032,0
20230807,175400,386156833,1032,1032,1032,1032,0
20230807,175300,386156833,1032,1032,1032,1032,0
20230807,175200,386156833,1032,1032,1032,1032,0
20230807,175100,386156833,1032,1032,1032,1032,0
20230807,175000,386156833,1032,1032,1032,1032,0
20230807,174900,386156833,1032,1032,1032,1032,0
20230807,174800,386156833,1032,1032,1032,1032,0
20230807,174700,386156833,1032,1032,1032,1032,0
20230807,174600,386156833,1032,1032,1032,1032,0
20230807,174500,386156833,1032,1032,1032,1032,0
20230807,174400,386156833,1032,1032,1032,1032,0
20230807,174300,386156833,1032,1032,1032,1032,0
20230807,174200,386156833,1032,1032,1032,1032,14012
20230807,174100,386156833,1032,1032,1032,1032,0
20230807,174000,386156833,1032,1032,1032,1032,0
20230807,173900,386156833,1032,1032,1032,1032,0
20230807,173800,386156833,1032,1032,1032,1032,0
20230807,173700,386156833,1032,1032,1032,1032,0
20230807,173600,386156833,1032,1032,1032,1032,0
20230807,173500,386156833,1032,1032,1032,1032,0
20230807,173400,386156833,1032,1032,1032,1032,0
20230807,173300,386156833,1032,1032,1032,1032,0
20230807,173200,386156833,1032,1032,1032,1032,0
20230807,173100,386156833,1032,1032,1032,1032,0
20230807,173000,386156833,1032,1032,1032,1032,0
20230807,172900,386156833,1032,1032,1032,1032,0
20230807,172800,386156833,1032,1032,1032,1032,0
20230807,172700,386156833,1032,1032,1032,1032,0
20230807,172600,386156833,1032,1032,1032,1032,0
20230807,172500,386156833,1032,1032,1032,1032,0
20230807,172400,386156833,1032,1032,1032,1032,0
20230807,172300,386156833,1032,1032,1032,1032,0
20230807,172200,386156833,1032,1032,1032,1032,0
20230807,172100,386156833,1032,1032,1032,1032,0
20230807,172000,386156833,1032,1032,1032,1032,0
20230807,171900,386156833,1032,1032,1032,1032,0
20230807,171800,386156833,1032,1032,1032,1032,0
20230807,171700,386156833,1032,1032,1032,1032,0
20230807,171600,386156833,1032,1032,1032,1032,0
20230807,171500,386156833,1032,1032,1032,1032,0
20230807,171400,386156833,1032,1032,1032,1032,0
20230807,171300,386156833,1032,1032,1032,1032,0
20230807,171200,386156833,1032,1032,1032,1032,14012
20230807,171100,386156833,1032,1032,1032,1032,0
20230807,171000,386156833,1032,1032,1032,1032,0
20230807,170900,386156833,1032,1032,1032,1032,0
20230807,170800,386156833,1032,1032,1032,1032,0
20230807,170700,386156833,1032,1032,1032,1032,0
20230807,170600,386156833,1032,1032,1032,1032,0
20230807,170500,386156833,1032,1032,1032,1032,0
20230807,170400,386156833,1032,1032,1032,1032,0
20230807,170300,386156833,1032,1032,1032,1032,0
20230807,170200,386156833,1032,1032,1032,1032,0
20230807,170100,386156833,1032,1032,1032,1032,0
20230807,170000,386156833,1032,1032,1032,1032,0
20230807,165900,386156833,1032,1032,1032,1032,0
20230807,165800,386156833,1032,1032,1032,1032,0
20230807,165700,386156833,1032,1032,1032,1032,0
20230807,165600,386156833,1032,1032,1032,1032,0
20230807,165500,386156833,1032,1032,1032,1032,0
20230807,165400,386156833,1032,1032,1032,1032,0
20230807,165300,386156833,1032,1032,1032,1032,0
20230807,165200,386156833,1032,1032,1032,1032,0
20230807,165100,386156833,1032,1032,1032,1032,0
20230807,165000,386156833,1032,1032,1032,1032,0
20230807,164900,386156833,1032,1032,1032,1032,0
20230807,164800,386156833,1032,1032,1032,1032,0
20230807,164700,386156833,1032,1032,1032,1032,0
20230807,164600,386156833,1032,1032,1032,1032,0
20230807,164500,386156833,1032,1032,1032,1032,0
20230807,164400,386156833,1032,1032,1032,1032,0
20230807,164300,386156833,1032,1032,1032,1032,0
20230807,164200,386156833,1032,1032,1032,1032,14012
20230807,164100,386156833,1032,1032,1032,1032,0
20230807,164000,386156833,1032,1032,1032,1032,0
20230807,163900,386156833,1032,1032,1032,1032,0
20230807,163800,386156833,1032,1032,1032,1032,0
20230807,163700,386156833,1032,1032,1032,1032,0
20230807,163600,386156833,1032,1032,1032,1032,0
20230807,163500,386156833,1032,1032,1032,1032,0
20230807,163400,386156833,1032,1032,1032,1032,0
20230807,163300,386156833,1032,1032,1032,1032,0
20230807,163200,386156833,1032,1032,1032,1032,0
20230807,163100,386156833,1032,1032,1032,1032,0
20230807,163000,386156833,1032,1032,1032,1032,0
20230807,162900,386156833,1032,1032,1032,1032,0
20230807,162800,386156833,1032,1032,1032,1032,0
20230807,162700,386156833,1032,1032,1032,1032,0
20230807,162600,386156833,1032,1032,1032,1032,0
20230807,162500,386156833,1032,1032,1032,1032,0
20230807,162400,386156833,1032,1032,1032,1032,0
20230807,162300,386156833,1032,1032,1032,1032,0
20230807,162200,386156833,1032,1032,1032,1032,0
20230807,162100,386156833,1032,1032,1032,1032,0
20230807,162000,386156833,1032,1032,1032,1032,0
20230807,161900,386156833,1032,1032,1032,1032,0
20230807,161800,386156833,1032,1032,1032,1032,0
20230807,161700,386156833,1032,1032,1032,1032,0
20230807,161600,386156833,1032,1032,1032,1032,0
20230807,161500,386156833,1032,1032,1032,1032,0
20230807,161400,386156833,1032,1032,1032,1032,0
20230807,161300,386156833,1032,1032,1032,1032,0
20230807,161200,386156833,1032,1032,1032,1032,14012
20230807,161100,386156833,1032,1032,1032,1032,0
20230807,161000,386156833,1032,1032,1032,1032,0
20230807,160900,386156833,1032,1032,1032,1032,0
20230807,160800,386156833,1032,1032,1032,1032,0
20230807,160700,386156833,1032,1032,1032,1032,0
20230807,160600,386156833,1032,1032,1032,1032,0
20230807,160500,386156833,1032,1032,1032,1032,0
20230807,160400,386156833,1032,1032,1032,1032,0
20230807,160300,386156833,1032,1032,1032,1032,0
20230807,160200,386156833,1032,1032,1032,1032,0
20230807,160100,386156833,1032,1032,1032,1032,0
20230807,160000,386156833,1032,1032,1032,1032,0
20230807,155900,386156833,1032,1032,1032,1032,0
20230807,155800,386156833,1032,1032,1032,1032,0
20230807,155700,386156833,1032,1032,1032,1032,0
20230807,155600,386156833,1032,1032,1032,1032,0
20230807,155500,386156833,1032,1032,1032,1032,0
20230807,155400,386156833,1032,1032,1032,1032,0
20230807,155300,386156833,1032,1032,1032,1032,0
20230807,155200,386156833,1032,1032,1032,1032,0
20230807,155100,386156833,1032,1032,1032,1032,0
20230807,155000,386156833,1032,1032,1032,1032,0
20230807,154900,386156833,1032,1032,1032,1032,0
20230807,154800,386156833,1032,1032,1032,1032,0
20230807,154700,386156833,1032,1032,1032,1032,0
20230807,154600,386156833,1032,1032,1032,1032,0
20230807,154500,386156833,1032,1032,1032,1032,0
20230807,154400,386156833,1032,1032,1032,1032,0
20230807,154300,386156833,1032,1032,1032,1032,0
20230807,154200,386156833,1032,1032,1032,1032,14012
20230807,154100,386156833,1032,1032,1032,1032,0
20230807,154000,386156833,1032,1032,1032,1032,0
20230807,153900,386156833,1032,1032,1032,1032,0
20230807,153800,386156833,1032,1032,1032,1032,0
20230807,153700,386156833,1032,1032,1032,1032,0
20230807,153600,386156833,1032,1032,1032,1032,0
20230807,153500,386156833,1032,1032,1032,1032,0
20230807,153400,386156833,1032,1032,1032,1032,0
20230807,153300,386156833,1032,1032,1032,1032,0
20230807,153200,386156833,1032,1032,1032,1032,0
20230807,153100,386156833,1032,1032,1032,1032,0
20230807,153000,386156833,1032,1032,1032,1032,14012
20230807,152900,371696449,1030,1030,1030,1030,0
20230807,152800,371696449,1030,1030,1030,1030,0
20230807,152700,371696449,1030,1030,1030,1030,0
20230807,152600,371696449,1030,1030,1030,1030,0
20230807,152500,371696449,1030,1030,1030,1030,0
20230807,152400,371696449,1030,1030,1030,1030,0
20230807,152300,371696449,1030,1030,1030,1030,0
20230807,152200,371696449,1030,1030,1030,1030,0
20230807,152100,371696449,1030,1030,1030,1030,0
20230807,152000,371696449,1030,1030,1030,1030,0
20230807,151900,371696449,1030,1028,1030,1028,31772
20230807,151800,338973232,1029,1029,1029,1029,5614
20230807,151700,333196426,1029,1029,1029,1029,1603
20230807,151600,331546939,1029,1029,1029,1029,486
20230807,151500,331046845,1028,1028,1028,1028,0
20230807,151400,331046845,1028,1028,1028,1028,580
20230807,151300,330450605,1029,1028,1029,1028,936
20230807,151200,329488141,1028,1028,1028,1028,0
20230807,151100,329488141,1028,1029,1029,1028,210
20230807,151000,329272251,1029,1028,1029,1028,543
20230807,150900,328713633,1029,1029,1029,1029,0
20230807,150800,328713633,1029,1029,1029,1029,1000
20230807,150700,327684633,1029,1029,1029,1029,0
20230807,150600,327684633,1029,1029,1029,1029,112
20230807,150500,327569385,1029,1029,1029,1029,0
20230807,150400,327569385,1029,1029,1029,1029,0
20230807,150300,327569385,1029,1029,1029,1029,0
20230807,150200,327569385,1029,1027,1029,1027,771
20230807,150100,326776744,1027,1027,1027,1027,100
20230807,150000,326674044,1027,1027,1027,1027,100
20230807,145900,326571344,1027,1025,1027,1024,1072
20230807,145800,325473237,1027,1027,1027,1027,0
20230807,145700,325473237,1027,1027,1027,1027,0
20230807,145600,325473237,1027,1027,1027,1027,0
20230807,145500,325473237,1027,1027,1027,1027,0
20230807,145400,325473237,1027,1027,1027,1027,0
20230807,145300,325473237,1027,1027,1027,1027,5
20230807,145200,325468102,1025,1025,1025,1025,0
20230807,145100,325468102,1025,1026,1026,1025,514
20230807,145000,324940775,1026,1026,1026,1026,262
20230807,144900,324671963,1027,1027,1027,1027,28
20230807,144800,324643207,1028,1028,1028,1028,10
20230807,144700,324632927,1028,1028,1028,1028,129
20230807,144600,324500315,1028,1028,1028,1028,500
20230807,144500,323986315,1028,1028,1028,1028,200
20230807,144400,323780715,1028,1028,1028,1028,0
20230807,144300,323780715,1028,1028,1028,1028,500
20230807,144200,323266715,1028,1028,1028,1028,100
20230807,144100,323163915,1024,1024,1024,1024,0
20230807,144000,323163915,1024,1029,1029,1024,201
20230807,143900,322957191,1030,1030,1030,1030,0
20230807,143800,322957191,1030,1025,1030,1025,20000
20230807,143700,302415054,1025,1025,1025,1025,2287
20230807,143600,300070879,1025,1025,1025,1025,200
20230807,143500,299865879,1025,1025,1025,1025,2642
20230807,143400,297157829,1025,1025,1025,1025,0
20230807,143300,297157829,1025,1025,1025,1025,0
20230807,143200,297157829,1025,1025,1025,1025,0
20230807,143100,297157829,1025,1025,1025,1025,1001
20230807,143000,296131804,1026,1022,1026,1022,10000
20230807,142900,285887595,1019,1019,1019,1019,0
20230807,142800,285887595,1019,1019,1019,1019,0
20230807,142700,285887595,1019,1019,1019,1019,1
20230807,142600,285886576,1025,1019,1025,1019,10011
20230807,142500,275644383,1018,1018,1018,1018,578
20230807,142400,275055979,1019,1019,1019,1019,393
20230807,142300,274655512,1018,1018,1018,1018,0
20230807,142200,274655512,1018,1018,1018,1018,491
20230807,142100,274155674,1018,1018,1018,1018,0
20230807,142000,274155674,1018,1018,1018,1018,5
20230807,141900,274150584,1018,1018,1018,1018,0
20230807,141800,274150584,1018,1018,1018,1018,0
20230807,141700,274150584,1018,1018,1018,1018,0
20230807,141600,274150584,1018,1018,1018,1018,0
20230807,141500,274150584,1018,1018,1018,1018,0
20230807,141400,274150584,1018,1018,1018,1018,1000
20230807,141300,273132584,1018,1018,1018,1018,0
20230807,141200,273132584,1018,1018,1018,1018,9
20230807,141100,273123422,1016,1016,1016,1016,0
20230807,141000,273123422,1016,1016,1016,1016,0
20230807,140900,273123422,1016,1016,1016,1016,0
20230807,140800,273123422,1016,1016,1016,1016,6
20230807,140700,273117326,1016,1016,1016,1016,167
20230807,140600,272947654,1016,1016,1016,1016,0
20230807,140500,272947654,1016,1016,1016,1016,0
20230807,140400,272947654,1016,1016,1016,1016,0
20230807,140300,272947654,1016,1016,1016,1016,0
20230807,140200,272947654,1016,1016,1016,1016,0
20230807,140100,272947654,1016,1016,1016,1016,0
20230807,140000,272947654,1016,1016,1016,1016,0
20230807,135900,272947654,1016,1016,1016,1016,0
20230807,135800,272947654,1016,1016,1016,1016,0
20230807,135700,272947654,1016,1016,1016,1016,0
20230807,135600,272947654,1016,1016,1016,1016,0
20230807,135500,272947654,1016,1016,1016,1016,0
20230807,135400,272947654,1016,1016,1016,1016,0
20230807,135300,272947654,1016,1016,1016,1016,0
20230807,135200,272947654,1016,1017,1017,1016,300
20230807,135100,272642805,1022,1022,1022,1022,0
20230807,135000,272642805,1022,1022,1022,1022,0
20230807,134900,272642805,1022,1022,1022,1022,0
20230807,134800,272642805,1022,1022,1022,1022,0
20230807,134700,272642805,1022,1022,1022,1022,0
20230807,134600,272642805,1022,1022,1022,1022,0
20230807,134500,272642805,1022,1022,1022,1022,0
20230807,134400,272642805,1022,1022,1022,1022,0
20230807,134300,272642805,1022,1022,1022,1022,0
20230807,134200,272642805,1022,1022,1022,1022,0
20230807,134100,272642805,1022,1022,1022,1022,500
20230807,134000,272131805,1023,1023,1023,1023,0
20230807,133900,272131805,1023,1023,1023,1023,0
20230807,133800,272131805,1023,1015,1023,1015,3535
20230807,133700,268518637,1015,1015,1015,1015,0
20230807,133600,268518637,1015,1015,1015,1015,0
20230807,133500,268518637,1015,1015,1015,1015,0
20230807,133400,268518637,1015,1015,1015,1015,0
20230807,133300,268518637,1015,1015,1015,1015,360
20230807,133200,268153237,1020,1020,1020,1020,200
20230807,133100,267949237,1020,1020,1020,1020,0
20230807,133000,267949237,1020,1020,1020,1020,0
20230807,132900,267949237,1020,1020,1020,1020,274
20230807,132800,267669757,1020,1020,1020,1020,283
20230807,132700,267381097,1020,1020,1020,1020,49
20230807,132600,267331117,1020,1020,1020,1020,438
20230807,132500,266884357,1020,1020,1020,1020,200
20230807,132400,266680357,1020,1020,1020,1020,0
20230807,132300,266680357,1020,1020,1020,1020,396
20230807,132200,266276437,1019,1019,1019,1019,0
20230807,132100,266276437,1019,1019,1019,1019,194
20230807,132000,266078751,1019,1019,1019,1019,0
20230807,131900,266078751,1019,1019,1019,1019,148
20230807,131800,265927939,1020,1020,1020,1020,0
20230807,131700,265927939,1020,1020,1020,1020,0
20230807,131600,265927939,1020,1020,1020,1020,50
20230807,131500,265876939,1019,1019,1019,1019,4
20230807,131400,265872863,1019,1019,1019,1019,16
20230807,131300,265856559,1019,1019,1019,1019,101
20230807,131200,265753640,1018,1018,1018,1018,362
20230807,131100,265385124,1018,1018,1018,1018,0
20230807,131000,265385124,1018,1018,1018,1018,0
20230807,130900,265385124,1018,1018,1018,1018,0
20230807,130800,265385124,1018,1018,1018,1018,0
20230807,130700,265385124,1018,1018,1018,1018,4
20230807,130600,265381052,1020,1020,1020,1020,0
20230807,130500,265381052,1020,1019,1020,1018,6900
20230807,130400,258347069,1019,1019,1019,1019,0
20230807,130300,258347069,1019,1019,1019,1019,0
20230807,130200,258347069,1019,1019,1019,1019,0
20230807,130100,258347069,1019,1019,1019,1019,0
20230807,130000,258347069,1019,1019,1019,1019,0
20230807,125900,258347069,1019,1019,1019,1019,0
20230807,125800,258347069,1019,1019,1019,1019,0
20230807,125700,258347069,1019,1019,1019,1019,0
20230807,125600,258347069,1019,1019,1019,1019,5
20230807,125500,258341974,1019,1019,1019,1019,49
20230807,125400,258292043,1019,1019,1019,1019,2300
20230807,125300,255948343,1018,1018,1018,1018,0
20230807,125200,255948343,1018,1018,1018,1018,0
20230807,125100,255948343,1018,1018,1018,1018,0
20230807,125000,255948343,1018,1018,1018,1018,0
20230807,124900,255948343,1018,1018,1018,1018,156
20230807,124800,255789535,1018,1018,1018,1018,0
20230807,124700,255789535,1018,1018,1018,1018,0
20230807,124600,255789535,1018,1018,1018,1018,0
20230807,124500,255789535,1018,1018,1018,1018,0
20230807,124400,255789535,1018,1018,1018,1018,800
20230807,124300,254975135,1011,1012,1012,1011,2600
20230807,124200,252346345,1011,1011,1011,1011,0
20230807,124100,252346345,1011,1011,1011,1011,0
20230807,124000,252346345,1011,1017,1018,1011,854
20230807,123900,251477058,1018,1017,1018,1016,1391
20230807,123800,250063023,1017,1017,1017,1017,0
20230807,123700,250063023,1017,1017,1017,1017,0
20230807,123600,250063023,1017,1017,1017,1017,0
20230807,123500,250063023,1017,1017,1017,1017,3
20230807,123400,250059972,1019,1019,1019,1019,0
20230807,123300,250059972,1019,1019,1019,1019,0
20230807,123200,250059972,1019,1019,1019,1019,0
20230807,123100,250059972,1019,1019,1019,1019,0
20230807,123000,250059972,1019,1019,1019,1019,0
20230807,122900,250059972,1019,1019,1019,1019,0
20230807,122800,250059972,1019,1019,1019,1019,0
20230807,122700,250059972,1019,1019,1019,1019,0
20230807,122600,250059972,1019,1018,1019,1018,50
20230807,122500,250009039,1007,1007,1007,1007,0
20230807,122400,250009039,1007,1007,1007,1007,0
20230807,122300,250009039,1007,1007,1007,1007,0
20230807,122200,250009039,1007,1017,1017,1005,829
20230807,122100,249168693,1018,1018,1018,1018,0
20230807,122000,249168693,1018,1018,1018,1018,0
20230807,121900,249168693,1018,1018,1018,1018,83
20230807,121800,249084199,1018,1018,1018,1018,0
20230807,121700,249084199,1018,1018,1018,1018,0
20230807,121600,249084199,1018,1018,1018,1018,0
20230807,121500,249084199,1018,1018,1018,1018,0
20230807,121400,249084199,1018,1018,1018,1018,51
20230807,121300,249032281,1020,1020,1020,1020,110
20230807,121200,248920081,1023,1023,1023,1023,0
20230807,121100,248920081,1023,1023,1023,1023,10
20230807,121000,248909851,1021,1021,1021,1021,1038
20230807,120900,247850053,1023,1023,1023,1023,35
20230807,120800,247814248,1023,1023,1023,1023,0
20230807,120700,247814248,1023,1022,1023,1022,1000
20230807,120600,246791448,1022,1022,1022,1022,0
20230807,120500,246791448,1022,1022,1022,1022,0
20230807,120400,246791448,1022,1022,1022,1022,400
20230807,120300,246382648,1022,1022,1022,1022,0
20230807,120200,246382648,1022,1021,1022,1021,1379
20230807,120100,244974097,1021,1021,1021,1021,0
20230807,120000,244974097,1021,1021,1021,1021,0
20230807,115900,244974097,1021,1021,1021,1021,45
20230807,115800,244928152,1017,1017,1017,1017,0
20230807,115700,244928152,1017,1017,1017,1017,0
20230807,115600,244928152,1017,1017,1017,1017,0
20230807,115500,244928152,1017,1017,1017,1017,0
20230807,115400,244928152,1017,1017,1017,1017,0
20230807,115300,244928152,1017,1017,1017,1017,0
20230807,115200,244928152,1017,1019,1019,1017,8500
20230807,115100,236282070,1019,1019,1019,1019,0
20230807,115000,236282070,1019,1019,1019,1019,0
20230807,114900,236282070,1019,1019,1019,1019,20
20230807,114800,236261690,1020,1020,1021,1020,152
20230807,114700,236106608,1020,1020,1020,1020,1000
20230807,114600,235086608,1015,1015,1015,1015,0
20230807,114500,235086608,1015,1015,1015,1015,0
20230807,114400,235086608,1015,1015,1015,1015,0
20230807,114300,235086608,1015,1015,1015,1015,0
20230807,114200,235086608,1015,1015,1015,1015,0
20230807,114100,235086608,1015,1015,1015,1015,0
20230807,114000,235086608,1015,1015,1015,1015,0
20230807,113900,235086608,1015,1022,1022,1015,1411
20230807,113800,233648396,1022,1022,1022,1022,188
20230807,113700,233456260,1023,1023,1023,1023,390
20230807,113600,233057290,1023,1024,1024,1023,18286
20230807,113500,214334496,1024,1026,1026,1024,2035
20230807,113400,212250626,1024,1023,1024,1023,5115
20230807,113300,207015175,1022,1022,1022,1022,500
20230807,113200,206504175,1023,1023,1023,1023,300
20230807,113100,206197275,1023,1019,1023,1019,1001
20230807,113000,205177252,1019,1024,1024,1019,201
20230807,112900,204971433,1024,1019,1024,1019,16538
20230807,112800,188102527,1019,1019,1019,1019,1000
20230807,112700,187083527,1018,1018,1019,1018,2172
20230807,112600,184871269,1018,1018,1018,1018,0
20230807,112500,184871269,1018,1018,1018,1018,10
20230807,112400,184861089,1018,1018,1018,1018,1141
20230807,112300,183699551,1014,1014,1014,1014,0
20230807,112200,183699551,1014,1014,1014,1014,0
20230807,112100,183699551,1014,1014,1014,1014,0
20230807,112000,183699551,1014,1014,1014,1014,0
20230807,111900,183699551,1014,1014,1014,1014,0
20230807,111800,183699551,1014,1014,1014,1014,0
20230807,111700,183699551,1014,1014,1014,1014,0
20230807,111600,183699551,1014,1014,1014,1014,672
20230807,111500,183018143,1014,1016,1016,1014,15907
20230807,111400,166888347,1016,1016,1016,1016,451
20230807,111300,166430131,1020,1024,1024,1020,10213
20230807,111200,155999463,1025,1026,1026,1025,1759
20230807,111100,154195988,1026,1025,1026,1025,8111
20230807,111000,145879212,1024,1023,1024,1023,12574
20230807,110900,133013009,1023,1023,1024,1023,17567
20230807,110800,115041939,1022,1021,1022,1021,8108
20230807,110700,106760670,1021,1019,1021,1019,11739
20230807,110600,94786678,1017,1017,1017,1017,5001
20230807,110500,89700661,1017,1017,1017,1017,0
20230807,110400,89700661,1017,1017,1017,1017,0
20230807,110300,89700661,1017,1017,1017,1017,0
20230807,110200,89700661,1017,1017,1017,1017,1000
20230807,110100,88683661,1017,1017,1017,1017,0
20230807,110000,88683661,1017,1017,1017,1017,0
20230807,105900,88683661,1017,1017,1017,1017,0
20230807,105800,88683661,1017,1017,1017,1017,0
20230807,105700,88683661,1017,1017,1017,1017,14
20230807,105600,88669423,1020,1020,1020,1020,22
20230807,105500,88646983,1020,1019,1020,1019,6038
20230807,105400,82488530,1019,1019,1019,1019,3000
20230807,105300,79431530,1018,1019,1019,1018,9170
20230807,105200,70096450,1019,1015,1019,1015,5503
20230807,105100,64503659,1015,1013,1015,1013,8119
20230807,105000,56274498,1014,1011,1014,1011,3136
20230807,104900,53098190,1008,1008,1008,1008,0
20230807,104800,53098190,1008,1008,1008,1008,0
20230807,104700,53098190,1008,1008,1008,1008,68
20230807,104600,53029646,1008,1008,1008,1008,9
20230807,104500,53020574,1008,1008,1008,1008,0
20230807,104400,53020574,1008,1008,1008,1008,0
20230807,104300,53020574,1008,1008,1008,1008,0
20230807,104200,53020574,1008,1008,1008,1008,0
20230807,104100,53020574,1008,1008,1008,1008,0
20230807,104000,53020574,1008,1008,1008,1008,0
20230807,103900,53020574,1008,1008,1008,1008,0
20230807,103800,53020574,1008,1008,1008,1008,0
20230807,103700,53020574,1008,1008,1008,1008,0
20230807,103600,53020574,1008,1008,1008,1008,0
20230807,103500,53020574,1008,1008,1008,1008,0
20230807,103400,53020574,1008,1008,1008,1008,0
20230807,103300,53020574,1008,1008,1008,1008,464
20230807,103200,52552862,1008,1010,1013,1008,8067
20230807,103100,44412604,1010,1010,1010,1010,1
20230807,103000,44411594,1009,1009,1009,1009,0
20230807,102900,44411594,1009,1009,1009,1009,1001
20230807,102800,43401585,1009,1008,1009,1008,94
20230807,102700,43306826,1008,999,1008,999,25221
20230807,102600,18009874,1000,999,1000,999,3000
20230807,102500,15010980,999,995,999,995,100
20230807,102400,14911388,995,995,995,995,23
20230807,102300,14888503,993,994,994,993,53
20230807,102200,14835869,993,993,993,993,0
20230807,102100,14835869,993,993,993,993,0
20230807,102000,14835869,993,993,993,993,0
20230807,101900,14835869,993,993,993,993,0
20230807,101800,14835869,993,993,993,993,0
20230807,101700,14835869,993,993,993,993,0
20230807,101600,14835869,993,993,993,993,0
20230807,101500,14835869,993,993,993,993,0
20230807,101400,14835869,993,993,993,993,0
20230807,101300,14835869,993,993,993,993,0
20230807,101200,14835869,993,998,999,993,72
20230807,101100,14764180,993,993,993,993,0
20230807,101000,14764180,993,993,993,993,62
20230807,100900,14702614,993,993,993,993,200
20230807,100800,14504014,993,993,993,993,0
20230807,100700,14504014,993,993,993,993,0
20230807,100600,14504014,993,993,993,993,0
20230807,100500,14504014,993,993,993,993,3
20230807,100400,14501035,992,992,992,992,0
20230807,100300,14501035,992,992,992,992,10
20230807,100200,14491115,993,993,993,993,0
20230807,100100,14491115,993,993,993,993,0
20230807,100000,14491115,993,993,993,993,0
20230807,095900,14491115,993,993,993,993,0
20230807,095800,14491115,993,993,993,993,0
20230807,095700,14491115,993,993,993,993,0
20230807,095600,14491115,993,993,993,993,4
20230807,095500,14487143,993,993,993,993,34
20230807,095400,14453381,993,994,994,993,1230
20230807,095300,13231785,993,993,993,993,1
20230807,095200,13230792,993,993,993,993,1
20230807,095100,13229799,991,991,991,991,0
20230807,095000,13229799,991,991,991,991,0
20230807,094900,13229799,991,991,991,991,0
20230807,094800,13229799,991,991,991,991,0
20230807,094700,13229799,991,991,991,991,0
20230807,094600,13229799,991,991,991,991,0
20230807,094500,13229799,991,991,991,991,0
20230807,094400,13229799,991,991,991,991,0
20230807,094300,13229799,991,991,991,991,0
20230807,094200,13229799,991,991,991,991,0
20230807,094100,13229799,991,991,991,991,0
20230807,094000,13229799,991,991,991,991,0
20230807,093900,13229799,991,991,991,991,0
20230807,093800,13229799,991,992,992,991,100
20230807,093700,13130693,990,990,990,990,0
20230807,093600,13130693,990,990,990,990,0
20230807,093500,13130693,990,990,990,990,0
20230807,093400,13130693,990,990,990,990,0
20230807,093300,13130693,990,990,990,990,100
20230807,093200,13031693,990,990,990,990,0
20230807,093100,13031693,990,990,990,990,2
20230807,093000,13029713,989,989,989,989,0
20230807,092900,13029713,989,989,989,989,0
20230807,092800,13029713,989,989,989,989,0
20230807,092700,13029713,989,989,989,989,0
20230807,092600,13029713,989,989,989,989,0
20230807,092500,13029713,989,989,989,989,2364
20230807,092400,10691717,989,991,991,989,335
20230807,092300,10359936,989,989,989,989,1
20230807,092200,10358947,986,988,988,986,1000
20230807,092100,9372067,989,988,989,988,1761
20230807,092000,7630649,985,985,985,985,0
20230807,091900,7630649,985,985,985,985,0
20230807,091800,7630649,985,985,985,985,1
20230807,091700,7629664,983,985,985,983,501
20230807,091600,7137097,983,983,983,983,0
20230807,091500,7137097,983,983,983,983,0
20230807,091400,7137097,983,983,983,983,0
20230807,091300,7137097,983,983,983,983,0
20230807,091200,7137097,983,984,984,983,309
20230807,091100,6833285,983,983,983,983,0
20230807,091000,6833285,983,983,983,983,0
20230807,090900,6833285,983,983,983,983,911
20230807,090800,5937772,983,985,985,983,101
20230807,090700,5838442,986,986,986,986,111
20230807,090600,5728996,986,986,986,986,21
20230807,090500,5708290,983,983,983,983,0
20230807,090400,5708290,983,981,983,981,746
20230807,090300,4976409,981,981,981,981,233
20230807,090200,4747836,984,985,988,984,1124
20230807,090100,3640854,988,988,988,988,95
20230807,090000,3546994,985,987,987,985,3594