stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,204200,1418876460,1075,1075,1075,1075,39024
20230817,204100,1418876460,1075,1075,1075,1075,0
20230817,204000,1418876460,1075,1075,1075,1075,0
20230817,203900,1418876460,1075,1075,1075,1075,0
20230817,203800,1418876460,1075,1075,1075,1075,0
20230817,203700,1418876460,1075,1075,1075,1075,0
20230817,203600,1418876460,1075,1075,1075,1075,0
20230817,203500,1418876460,1075,1075,1075,1075,0
20230817,203400,1418876460,1075,1075,1075,1075,0
20230817,203300,1418876460,1075,1075,1075,1075,0
20230817,203200,1418876460,1075,1075,1075,1075,0
20230817,203100,1418876460,1075,1075,1075,1075,0
20230817,203000,1418876460,1075,1075,1075,1075,0
20230817,202900,1418876460,1075,1075,1075,1075,0
20230817,202800,1418876460,1075,1075,1075,1075,0
20230817,202700,1418876460,1075,1075,1075,1075,0
20230817,202600,1418876460,1075,1075,1075,1075,0
20230817,202500,1418876460,1075,1075,1075,1075,0
20230817,202400,1418876460,1075,1075,1075,1075,0
20230817,202300,1418876460,1075,1075,1075,1075,0
20230817,202200,1418876460,1075,1075,1075,1075,0
20230817,202100,1418876460,1075,1075,1075,1075,0
20230817,202000,1418876460,1075,1075,1075,1075,0
20230817,201900,1418876460,1075,1075,1075,1075,0
20230817,201800,1418876460,1075,1075,1075,1075,0
20230817,201700,1418876460,1075,1075,1075,1075,0
20230817,201600,1418876460,1075,1075,1075,1075,0
20230817,201500,1418876460,1075,1075,1075,1075,0
20230817,201400,1418876460,1075,1075,1075,1075,0
20230817,201300,1418876460,1075,1075,1075,1075,0
20230817,201200,1418876460,1075,1075,1075,1075,39024
20230817,201100,1418876460,1075,1075,1075,1075,0
20230817,201000,1418876460,1075,1075,1075,1075,0
20230817,200900,1418876460,1075,1075,1075,1075,0
20230817,200800,1418876460,1075,1075,1075,1075,0
20230817,200700,1418876460,1075,1075,1075,1075,0
20230817,200600,1418876460,1075,1075,1075,1075,0
20230817,200500,1418876460,1075,1075,1075,1075,0
20230817,200400,1418876460,1075,1075,1075,1075,0
20230817,200300,1418876460,1075,1075,1075,1075,0
20230817,200200,1418876460,1075,1075,1075,1075,0
20230817,200100,1418876460,1075,1075,1075,1075,0
20230817,200000,1418876460,1075,1075,1075,1075,0
20230817,195900,1418876460,1075,1075,1075,1075,0
20230817,195800,1418876460,1075,1075,1075,1075,0
20230817,195700,1418876460,1075,1075,1075,1075,0
20230817,195600,1418876460,1075,1075,1075,1075,0
20230817,195500,1418876460,1075,1075,1075,1075,0
20230817,195400,1418876460,1075,1075,1075,1075,0
20230817,195300,1418876460,1075,1075,1075,1075,0
20230817,195200,1418876460,1075,1075,1075,1075,0
20230817,195100,1418876460,1075,1075,1075,1075,0
20230817,195000,1418876460,1075,1075,1075,1075,0
20230817,194900,1418876460,1075,1075,1075,1075,0
20230817,194800,1418876460,1075,1075,1075,1075,0
20230817,194700,1418876460,1075,1075,1075,1075,0
20230817,194600,1418876460,1075,1075,1075,1075,0
20230817,194500,1418876460,1075,1075,1075,1075,0
20230817,194400,1418876460,1075,1075,1075,1075,0
20230817,194300,1418876460,1075,1075,1075,1075,0
20230817,194200,1418876460,1075,1075,1075,1075,39024
20230817,194100,1418876460,1075,1075,1075,1075,0
20230817,194000,1418876460,1075,1075,1075,1075,0
20230817,193900,1418876460,1075,1075,1075,1075,0
20230817,193800,1418876460,1075,1075,1075,1075,0
20230817,193700,1418876460,1075,1075,1075,1075,0
20230817,193600,1418876460,1075,1075,1075,1075,0
20230817,193500,1418876460,1075,1075,1075,1075,0
20230817,193400,1418876460,1075,1075,1075,1075,0
20230817,193300,1418876460,1075,1075,1075,1075,0
20230817,193200,1418876460,1075,1075,1075,1075,0
20230817,193100,1418876460,1075,1075,1075,1075,0
20230817,193000,1418876460,1075,1075,1075,1075,0
20230817,192900,1418876460,1075,1075,1075,1075,0
20230817,192800,1418876460,1075,1075,1075,1075,0
20230817,192700,1418876460,1075,1075,1075,1075,0
20230817,192600,1418876460,1075,1075,1075,1075,0
20230817,192500,1418876460,1075,1075,1075,1075,0
20230817,192400,1418876460,1075,1075,1075,1075,0
20230817,192300,1418876460,1075,1075,1075,1075,0
20230817,192200,1418876460,1075,1075,1075,1075,0
20230817,192100,1418876460,1075,1075,1075,1075,0
20230817,192000,1418876460,1075,1075,1075,1075,0
20230817,191900,1418876460,1075,1075,1075,1075,0
20230817,191800,1418876460,1075,1075,1075,1075,0
20230817,191700,1418876460,1075,1075,1075,1075,0
20230817,191600,1418876460,1075,1075,1075,1075,0
20230817,191500,1418876460,1075,1075,1075,1075,0
20230817,191400,1418876460,1075,1075,1075,1075,0
20230817,191300,1418876460,1075,1075,1075,1075,0
20230817,191200,1418876460,1075,1075,1075,1075,39024
20230817,191100,1418876460,1075,1075,1075,1075,0
20230817,191000,1418876460,1075,1075,1075,1075,0
20230817,190900,1418876460,1075,1075,1075,1075,0
20230817,190800,1418876460,1075,1075,1075,1075,0
20230817,190700,1418876460,1075,1075,1075,1075,0
20230817,190600,1418876460,1075,1075,1075,1075,0
20230817,190500,1418876460,1075,1075,1075,1075,0
20230817,190400,1418876460,1075,1075,1075,1075,0
20230817,190300,1418876460,1075,1075,1075,1075,0
20230817,190200,1418876460,1075,1075,1075,1075,0
20230817,190100,1418876460,1075,1075,1075,1075,0
20230817,190000,1418876460,1075,1075,1075,1075,0
20230817,185900,1418876460,1075,1075,1075,1075,0
20230817,185800,1418876460,1075,1075,1075,1075,0
20230817,185700,1418876460,1075,1075,1075,1075,0
20230817,185600,1418876460,1075,1075,1075,1075,0
20230817,185500,1418876460,1075,1075,1075,1075,0
20230817,185400,1418876460,1075,1075,1075,1075,0
20230817,185300,1418876460,1075,1075,1075,1075,0
20230817,185200,1418876460,1075,1075,1075,1075,0
20230817,185100,1418876460,1075,1075,1075,1075,0
20230817,185000,1418876460,1075,1075,1075,1075,0
20230817,184900,1418876460,1075,1075,1075,1075,0
20230817,184800,1418876460,1075,1075,1075,1075,0
20230817,184700,1418876460,1075,1075,1075,1075,0
20230817,184600,1418876460,1075,1075,1075,1075,0
20230817,184500,1418876460,1075,1075,1075,1075,0
20230817,184400,1418876460,1075,1075,1075,1075,0
20230817,184300,1418876460,1075,1075,1075,1075,0
20230817,184200,1418876460,1075,1075,1075,1075,39024
20230817,184100,1418876460,1075,1075,1075,1075,0
20230817,184000,1418876460,1075,1075,1075,1075,0
20230817,183900,1418876460,1075,1075,1075,1075,0
20230817,183800,1418876460,1075,1075,1075,1075,0
20230817,183700,1418876460,1075,1075,1075,1075,0
20230817,183600,1418876460,1075,1075,1075,1075,0
20230817,183500,1418876460,1075,1075,1075,1075,0
20230817,183400,1418876460,1075,1075,1075,1075,0
20230817,183300,1418876460,1075,1075,1075,1075,0
20230817,183200,1418876460,1075,1075,1075,1075,0
20230817,183100,1418876460,1075,1075,1075,1075,0
20230817,183000,1418876460,1075,1075,1075,1075,0
20230817,182900,1418876460,1075,1075,1075,1075,0
20230817,182800,1418876460,1075,1075,1075,1075,0
20230817,182700,1418876460,1075,1075,1075,1075,0
20230817,182600,1418876460,1075,1075,1075,1075,0
20230817,182500,1418876460,1075,1075,1075,1075,0
20230817,182400,1418876460,1075,1075,1075,1075,0
20230817,182300,1418876460,1075,1075,1075,1075,0
20230817,182200,1418876460,1075,1075,1075,1075,0
20230817,182100,1418876460,1075,1075,1075,1075,0
20230817,182000,1418876460,1075,1075,1075,1075,0
20230817,181900,1418876460,1075,1075,1075,1075,0
20230817,181800,1418876460,1075,1075,1075,1075,0
20230817,181700,1418876460,1075,1075,1075,1075,0
20230817,181600,1418876460,1075,1075,1075,1075,0
20230817,181500,1418876460,1075,1075,1075,1075,0
20230817,181400,1418876460,1075,1075,1075,1075,0
20230817,181300,1418876460,1075,1075,1075,1075,0
20230817,181200,1418876460,1075,1075,1075,1075,39024
20230817,181100,1418876460,1075,1075,1075,1075,0
20230817,181000,1418876460,1075,1075,1075,1075,0
20230817,180900,1418876460,1075,1075,1075,1075,0
20230817,180800,1418876460,1075,1075,1075,1075,0
20230817,180700,1418876460,1075,1075,1075,1075,0
20230817,180600,1418876460,1075,1075,1075,1075,0
20230817,180500,1418876460,1075,1075,1075,1075,0
20230817,180400,1418876460,1075,1075,1075,1075,0
20230817,180300,1418876460,1075,1075,1075,1075,0
20230817,180200,1418876460,1075,1075,1075,1075,0
20230817,180100,1418876460,1075,1075,1075,1075,0
20230817,180000,1418876460,1075,1075,1075,1075,0
20230817,175900,1418876460,1075,1075,1075,1075,0
20230817,175800,1418876460,1075,1075,1075,1075,0
20230817,175700,1418876460,1075,1075,1075,1075,0
20230817,175600,1418876460,1075,1075,1075,1075,0
20230817,175500,1418876460,1075,1075,1075,1075,0
20230817,175400,1418876460,1075,1075,1075,1075,0
20230817,175300,1418876460,1075,1075,1075,1075,0
20230817,175200,1418876460,1075,1075,1075,1075,0
20230817,175100,1418876460,1075,1075,1075,1075,0
20230817,175000,1418876460,1075,1075,1075,1075,0
20230817,174900,1418876460,1075,1075,1075,1075,0
20230817,174800,1418876460,1075,1075,1075,1075,0
20230817,174700,1418876460,1075,1075,1075,1075,0
20230817,174600,1418876460,1075,1075,1075,1075,0
20230817,174500,1418876460,1075,1075,1075,1075,0
20230817,174400,1418876460,1075,1075,1075,1075,0
20230817,174300,1418876460,1075,1075,1075,1075,0
20230817,174200,1418876460,1075,1075,1075,1075,39024
20230817,174100,1418876460,1075,1075,1075,1075,0
20230817,174000,1418876460,1075,1075,1075,1075,0
20230817,173900,1418876460,1075,1075,1075,1075,0
20230817,173800,1418876460,1075,1075,1075,1075,0
20230817,173700,1418876460,1075,1075,1075,1075,0
20230817,173600,1418876460,1075,1075,1075,1075,0
20230817,173500,1418876460,1075,1075,1075,1075,0
20230817,173400,1418876460,1075,1075,1075,1075,0
20230817,173300,1418876460,1075,1075,1075,1075,0
20230817,173200,1418876460,1075,1075,1075,1075,0
20230817,173100,1418876460,1075,1075,1075,1075,0
20230817,173000,1418876460,1075,1075,1075,1075,0
20230817,172900,1418876460,1075,1075,1075,1075,0
20230817,172800,1418876460,1075,1075,1075,1075,0
20230817,172700,1418876460,1075,1075,1075,1075,0
20230817,172600,1418876460,1075,1075,1075,1075,0
20230817,172500,1418876460,1075,1075,1075,1075,0
20230817,172400,1418876460,1075,1075,1075,1075,0
20230817,172300,1418876460,1075,1075,1075,1075,0
20230817,172200,1418876460,1075,1075,1075,1075,0
20230817,172100,1418876460,1075,1075,1075,1075,0
20230817,172000,1418876460,1075,1075,1075,1075,0
20230817,171900,1418876460,1075,1075,1075,1075,0
20230817,171800,1418876460,1075,1075,1075,1075,0
20230817,171700,1418876460,1075,1075,1075,1075,0
20230817,171600,1418876460,1075,1075,1075,1075,0
20230817,171500,1418876460,1075,1075,1075,1075,0
20230817,171400,1418876460,1075,1075,1075,1075,0
20230817,171300,1418876460,1075,1075,1075,1075,0
20230817,171200,1418876460,1075,1075,1075,1075,39024
20230817,171100,1418876460,1075,1075,1075,1075,0
20230817,171000,1418876460,1075,1075,1075,1075,0
20230817,170900,1418876460,1075,1075,1075,1075,0
20230817,170800,1418876460,1075,1075,1075,1075,0
20230817,170700,1418876460,1075,1075,1075,1075,0
20230817,170600,1418876460,1075,1075,1075,1075,0
20230817,170500,1418876460,1075,1075,1075,1075,0
20230817,170400,1418876460,1075,1075,1075,1075,0
20230817,170300,1418876460,1075,1075,1075,1075,0
20230817,170200,1418876460,1075,1075,1075,1075,0
20230817,170100,1418876460,1075,1075,1075,1075,0
20230817,170000,1418876460,1075,1075,1075,1075,0
20230817,165900,1418876460,1075,1075,1075,1075,0
20230817,165800,1418876460,1075,1075,1075,1075,0
20230817,165700,1418876460,1075,1075,1075,1075,0
20230817,165600,1418876460,1075,1075,1075,1075,0
20230817,165500,1418876460,1075,1075,1075,1075,0
20230817,165400,1418876460,1075,1075,1075,1075,0
20230817,165300,1418876460,1075,1075,1075,1075,0
20230817,165200,1418876460,1075,1075,1075,1075,0
20230817,165100,1418876460,1075,1075,1075,1075,0
20230817,165000,1418876460,1075,1075,1075,1075,0
20230817,164900,1418876460,1075,1075,1075,1075,0
20230817,164800,1418876460,1075,1075,1075,1075,0
20230817,164700,1418876460,1075,1075,1075,1075,0
20230817,164600,1418876460,1075,1075,1075,1075,0
20230817,164500,1418876460,1075,1075,1075,1075,0
20230817,164400,1418876460,1075,1075,1075,1075,0
20230817,164300,1418876460,1075,1075,1075,1075,0
20230817,164200,1418876460,1075,1075,1075,1075,39024
20230817,164100,1418876460,1075,1075,1075,1075,0
20230817,164000,1418876460,1075,1075,1075,1075,0
20230817,163900,1418876460,1075,1075,1075,1075,0
20230817,163800,1418876460,1075,1075,1075,1075,0
20230817,163700,1418876460,1075,1075,1075,1075,0
20230817,163600,1418876460,1075,1075,1075,1075,0
20230817,163500,1418876460,1075,1075,1075,1075,0
20230817,163400,1418876460,1075,1075,1075,1075,0
20230817,163300,1418876460,1075,1075,1075,1075,0
20230817,163200,1418876460,1075,1075,1075,1075,0
20230817,163100,1418876460,1075,1075,1075,1075,0
20230817,163000,1418876460,1075,1075,1075,1075,0
20230817,162900,1418876460,1075,1075,1075,1075,0
20230817,162800,1418876460,1075,1075,1075,1075,0
20230817,162700,1418876460,1075,1075,1075,1075,0
20230817,162600,1418876460,1075,1075,1075,1075,0
20230817,162500,1418876460,1075,1075,1075,1075,0
20230817,162400,1418876460,1075,1075,1075,1075,0
20230817,162300,1418876460,1075,1075,1075,1075,0
20230817,162200,1418876460,1075,1075,1075,1075,0
20230817,162100,1418876460,1075,1075,1075,1075,0
20230817,162000,1418876460,1075,1075,1075,1075,0
20230817,161900,1418876460,1075,1075,1075,1075,0
20230817,161800,1418876460,1075,1075,1075,1075,0
20230817,161700,1418876460,1075,1075,1075,1075,0
20230817,161600,1418876460,1075,1075,1075,1075,0
20230817,161500,1418876460,1075,1075,1075,1075,0
20230817,161400,1418876460,1075,1075,1075,1075,0
20230817,161300,1418876460,1075,1075,1075,1075,0
20230817,161200,1418876460,1075,1075,1075,1075,39024
20230817,161100,1418876460,1075,1075,1075,1075,0
20230817,161000,1418876460,1075,1075,1075,1075,0
20230817,160900,1418876460,1075,1075,1075,1075,0
20230817,160800,1418876460,1075,1075,1075,1075,0
20230817,160700,1418876460,1075,1075,1075,1075,0
20230817,160600,1418876460,1075,1075,1075,1075,0
20230817,160500,1418876460,1075,1075,1075,1075,0
20230817,160400,1418876460,1075,1075,1075,1075,0
20230817,160300,1418876460,1075,1075,1075,1075,0
20230817,160200,1418876460,1075,1075,1075,1075,0
20230817,160100,1418876460,1075,1075,1075,1075,0
20230817,160000,1418876460,1075,1075,1075,1075,0
20230817,155900,1418876460,1075,1075,1075,1075,0
20230817,155800,1418876460,1075,1075,1075,1075,0
20230817,155700,1418876460,1075,1075,1075,1075,0
20230817,155600,1418876460,1075,1075,1075,1075,0
20230817,155500,1418876460,1075,1075,1075,1075,0
20230817,155400,1418876460,1075,1075,1075,1075,0
20230817,155300,1418876460,1075,1075,1075,1075,0
20230817,155200,1418876460,1075,1075,1075,1075,0
20230817,155100,1418876460,1075,1075,1075,1075,0
20230817,155000,1418876460,1075,1075,1075,1075,0
20230817,154900,1418876460,1075,1075,1075,1075,0
20230817,154800,1418876460,1075,1075,1075,1075,0
20230817,154700,1418876460,1075,1075,1075,1075,0
20230817,154600,1418876460,1075,1075,1075,1075,0
20230817,154500,1418876460,1075,1075,1075,1075,0
20230817,154400,1418876460,1075,1075,1075,1075,0
20230817,154300,1418876460,1075,1075,1075,1075,0
20230817,154200,1418876460,1075,1075,1075,1075,39024
20230817,154100,1418876460,1075,1075,1075,1075,0
20230817,154000,1418876460,1075,1075,1075,1075,0
20230817,153900,1418876460,1075,1075,1075,1075,0
20230817,153800,1418876460,1075,1075,1075,1075,0
20230817,153700,1418876460,1075,1075,1075,1075,0
20230817,153600,1418876460,1075,1075,1075,1075,0
20230817,153500,1418876460,1075,1075,1075,1075,0
20230817,153400,1418876460,1075,1075,1075,1075,0
20230817,153300,1418876460,1075,1075,1075,1075,0
20230817,153200,1418876460,1075,1075,1075,1075,0
20230817,153100,1418876460,1075,1075,1075,1075,0
20230817,153000,1418876460,1075,1075,1075,1075,39024
20230817,152900,1376925660,1070,1070,1070,1070,0
20230817,152800,1376925660,1070,1070,1070,1070,0
20230817,152700,1376925660,1070,1070,1070,1070,0
20230817,152600,1376925660,1070,1070,1070,1070,0
20230817,152500,1376925660,1070,1070,1070,1070,0
20230817,152400,1376925660,1070,1070,1070,1070,0
20230817,152300,1376925660,1070,1070,1070,1070,0
20230817,152200,1376925660,1070,1070,1070,1070,0
20230817,152100,1376925660,1070,1070,1070,1070,0
20230817,152000,1376925660,1070,1070,1070,1070,0
20230817,151900,1376925660,1070,1071,1072,1070,4344
20230817,151800,1372274524,1070,1067,1074,1065,15041
20230817,151700,1356227553,1067,1077,1077,1067,14314
20230817,151600,1340852251,1077,1077,1077,1074,5117
20230817,151500,1335341826,1077,1070,1077,1068,45248
20230817,151400,1286870521,1069,1066,1070,1066,49225
20230817,151300,1234257903,1066,1068,1068,1066,1023
20230817,151200,1233166441,1069,1065,1069,1065,6465
20230817,151100,1226263011,1065,1065,1069,1065,7135
20230817,151000,1218641640,1065,1065,1067,1065,6891
20230817,150900,1211296721,1065,1065,1066,1063,612
20230817,150800,1210644877,1065,1063,1065,1063,667
20230817,150700,1209934836,1066,1063,1067,1063,3807
20230817,150600,1205873046,1061,1064,1067,1061,3696
20230817,150500,1201944725,1068,1068,1068,1063,6850
20230817,150400,1194657720,1061,1060,1069,1060,57853
20230817,150300,1133133079,1060,1051,1060,1051,26548
20230817,150200,1105073944,1054,1047,1054,1045,40460
20230817,150100,1062528532,1047,1042,1048,1042,86301
20230817,150000,972527777,1042,1043,1043,1042,197
20230817,145900,972322376,1043,1043,1043,1043,403
20230817,145800,971902047,1043,1037,1043,1037,15346
20230817,145700,955985929,1032,1032,1032,1032,1
20230817,145600,955984897,1035,1032,1035,1032,827
20230817,145500,955128955,1032,1032,1032,1032,0
20230817,145400,955128955,1032,1032,1032,1032,0
20230817,145300,955128955,1032,1032,1032,1032,1
20230817,145200,955127923,1032,1032,1032,1032,0
20230817,145100,955127923,1032,1032,1032,1032,0
20230817,145000,955127923,1032,1034,1034,1032,1995
20230817,144900,953067055,1034,1034,1034,1034,0
20230817,144800,953067055,1034,1036,1036,1034,1180
20230817,144700,951845642,1037,1037,1037,1037,17
20230817,144600,951828013,1036,1036,1036,1036,1
20230817,144500,951826977,1037,1037,1037,1037,48
20230817,144400,951777201,1038,1039,1039,1038,290
20230817,144300,951476104,1039,1039,1039,1039,1
20230817,144200,951475065,1039,1039,1039,1039,0
20230817,144100,951475065,1039,1039,1039,1039,0
20230817,144000,951475065,1039,1039,1039,1039,1
20230817,143900,951474026,1039,1039,1039,1039,0
20230817,143800,951474026,1039,1039,1039,1039,0
20230817,143700,951474026,1039,1039,1039,1039,0
20230817,143600,951474026,1039,1039,1039,1039,7
20230817,143500,951466753,1040,1040,1040,1040,300
20230817,143400,951154753,1040,1040,1040,1040,200
20230817,143300,950946753,1040,1040,1040,1040,210
20230817,143200,950728353,1041,1041,1041,1041,4
20230817,143100,950724189,1041,1041,1041,1041,1
20230817,143000,950723148,1040,1040,1040,1040,1
20230817,142900,950722108,1045,1045,1045,1045,12
20230817,142800,950709568,1038,1038,1038,1038,0
20230817,142700,950709568,1038,1038,1038,1038,1
20230817,142600,950708530,1038,1038,1038,1038,1
20230817,142500,950707492,1042,1042,1042,1042,0
20230817,142400,950707492,1042,1042,1042,1033,13096
20230817,142300,937150348,1041,1036,1041,1033,9126
20230817,142200,927722816,1041,1041,1041,1041,0
20230817,142100,927722816,1041,1041,1041,1041,30
20230817,142000,927691586,1034,1034,1034,1034,1
20230817,141900,927690552,1041,1041,1041,1041,0
20230817,141800,927690552,1041,1041,1041,1041,1
20230817,141700,927689511,1038,1032,1038,1032,526
20230817,141600,927143753,1037,1037,1037,1031,386
20230817,141500,926744239,1030,1032,1037,1030,1992
20230817,141400,924689763,1037,1031,1037,1031,967
20230817,141300,923692780,1032,1034,1037,1032,172
20230817,141200,923515044,1034,1034,1034,1033,306
20230817,141100,923198908,1033,1034,1038,1033,798
20230817,141000,922374554,1035,1034,1035,1034,26
20230817,140900,922347645,1034,1034,1034,1034,15
20230817,140800,922332135,1034,1038,1038,1033,398
20230817,140700,921920673,1036,1036,1036,1036,0
20230817,140600,921920673,1036,1036,1036,1036,6
20230817,140500,921914457,1038,1037,1038,1037,46
20230817,140400,921866725,1038,1038,1038,1038,30
20230817,140300,921835585,1038,1037,1038,1037,99
20230817,140200,921732824,1037,1037,1037,1037,29
20230817,140100,921702751,1040,1040,1040,1040,10
20230817,140000,921692351,1039,1034,1039,1034,1174
20230817,135900,920473460,1037,1037,1037,1037,56
20230817,135800,920415388,1034,1034,1034,1033,1994
20230817,135700,918354168,1034,1034,1034,1034,1336
20230817,135600,916972744,1033,1033,1033,1033,53
20230817,135500,916917995,1031,1031,1031,1031,0
20230817,135400,916917995,1031,1031,1031,1031,167
20230817,135300,916745818,1030,1036,1037,1027,1695
20230817,135200,914994232,1036,1039,1039,1034,24
20230817,135100,914969383,1039,1037,1039,1037,102
20230817,135000,914863599,1040,1034,1040,1034,12
20230817,134900,914851125,1040,1040,1040,1040,828
20230817,134800,913990005,1040,1040,1040,1040,6
20230817,134700,913983765,1040,1040,1040,1040,4
20230817,134600,913979605,1032,1032,1032,1032,1
20230817,134500,913978573,1040,1032,1040,1031,43
20230817,134400,913933940,1031,1030,1031,1030,12
20230817,134300,913921579,1030,1030,1030,1030,2
20230817,134200,913919519,1032,1032,1034,1028,158
20230817,134100,913756377,1027,1031,1031,1024,2409
20230817,134000,911283456,1030,1036,1036,1026,5331
20230817,133900,905781416,1036,1053,1054,1036,38613
20230817,133800,865284010,1051,1039,1054,1039,85860
20230817,133700,775135413,1036,1026,1044,1026,51163
20230817,133600,721807017,1025,1019,1025,1019,2803
20230817,133500,718947862,1019,1019,1020,1019,403
20230817,133400,718537113,1020,1020,1020,1020,211
20230817,133300,718321893,1020,1020,1020,1017,475
20230817,133200,717837396,1020,1018,1020,1018,4469
20230817,133100,713279019,1017,1015,1017,1015,3894
20230817,133000,709326607,1014,1010,1014,1010,3
20230817,132900,709323570,1010,1010,1010,1010,0
20230817,132800,709323570,1010,1010,1010,1010,183
20230817,132700,709138740,1011,1011,1011,1011,0
20230817,132600,709138740,1011,1010,1011,1010,11
20230817,132500,709127620,1012,1006,1012,1006,4859
20230817,132400,704226313,1006,1000,1006,1000,2569
20230817,132300,701648964,1005,1000,1005,1000,10
20230817,132200,701638927,1005,1004,1005,1004,15
20230817,132100,701623860,1005,1001,1005,1000,204
20230817,132000,701419697,1005,1001,1005,1001,17
20230817,131900,701402616,1005,1005,1005,1005,0
20230817,131800,701402616,1005,1005,1005,1005,90
20230817,131700,701312166,1005,1005,1005,1005,1000
20230817,131600,700307166,1005,1001,1005,1001,9
20230817,131500,700298125,1004,1003,1004,1003,1980
20230817,131400,698311206,1004,1002,1004,1002,1027
20230817,131300,697281175,1003,1000,1003,1000,95
20230817,131200,697186138,1004,1002,1004,1000,1914
20230817,131100,695272042,1004,999,1004,999,829
20230817,131000,694443791,999,993,1001,993,11278
20230817,130900,683169146,994,994,994,994,235
20230817,130800,682935556,994,990,994,990,16743
20230817,130700,666359934,990,989,990,988,10198
20230817,130600,656277582,990,1005,1005,990,37058
20230817,130500,619500240,1005,1000,1005,999,3074
20230817,130400,616427895,1000,1008,1010,1000,28761
20230817,130300,587612571,1002,1018,1018,1000,40001
20230817,130200,547349473,1021,1021,1021,1021,1410
20230817,130100,545909863,1021,1025,1026,1021,9565
20230817,130000,536133508,1030,1025,1030,1025,614
20230817,125900,535503658,1023,1023,1024,1023,1899
20230817,125800,533560979,1030,1030,1030,1030,12128
20230817,125700,521069139,1030,1030,1030,1029,10000
20230817,125600,510769141,1015,1024,1030,1015,25297
20230817,125500,484936569,1025,1033,1033,1025,5143
20230817,125400,479662623,1033,1033,1033,1033,0
20230817,125300,479662623,1033,1033,1033,1033,1
20230817,125200,479661590,1031,1031,1031,1031,0
20230817,125100,479661590,1031,1034,1034,1031,4000
20230817,125000,475535241,1033,1035,1035,1033,3001
20230817,124900,472433206,1040,1040,1040,1040,0
20230817,124800,472433206,1040,1040,1040,1040,300
20230817,124700,472121206,1035,1035,1035,1035,0
20230817,124600,472121206,1035,1040,1040,1035,1291
20230817,124500,470778571,1040,1040,1042,1040,6108
20230817,124400,464423671,1042,1042,1042,1042,359
20230817,124300,464049593,1042,1033,1042,1033,5407
20230817,124200,458434292,1029,1029,1029,1029,0
20230817,124100,458434292,1029,1034,1034,1029,1800
20230817,124000,456581470,1033,1033,1033,1033,1
20230817,123900,456580437,1033,1033,1033,1033,0
20230817,123800,456580437,1033,1035,1035,1031,903
20230817,123700,455647270,1035,1035,1035,1035,0
20230817,123600,455647270,1035,1035,1035,1035,1
20230817,123500,455646235,1035,1035,1035,1035,99
20230817,123400,455543770,1037,1037,1037,1037,1
20230817,123300,455542733,1035,1035,1035,1035,4
20230817,123200,455538593,1035,1035,1035,1035,0
20230817,123100,455538593,1035,1035,1035,1035,0
20230817,123000,455538593,1035,1035,1035,1035,1
20230817,122900,455537558,1038,1038,1038,1038,1295
20230817,122800,454193348,1034,1035,1035,1034,1186
20230817,122700,452966838,1035,1036,1036,1035,1921
20230817,122600,450977496,1036,1036,1038,1036,464
20230817,122500,450496790,1036,1036,1036,1036,0
20230817,122400,450496790,1036,1036,1036,1036,194
20230817,122300,450295806,1036,1036,1036,1036,1
20230817,122200,450294770,1036,1036,1036,1036,0
20230817,122100,450294770,1036,1036,1036,1036,0
20230817,122000,450294770,1036,1036,1036,1036,1
20230817,121900,450293734,1035,1035,1035,1035,0
20230817,121800,450293734,1035,1035,1035,1035,0
20230817,121700,450293734,1035,1035,1035,1035,0
20230817,121600,450293734,1035,1035,1035,1035,1
20230817,121500,450292699,1038,1038,1038,1038,0
20230817,121400,450292699,1038,1038,1038,1038,1
20230817,121300,450291661,1038,1035,1038,1035,1796
20230817,121200,448427416,1038,1038,1038,1038,0
20230817,121100,448427416,1038,1035,1038,1035,2144
20230817,121000,446207623,1035,1035,1035,1035,1006
20230817,120900,445166413,1035,1035,1035,1035,30
20230817,120800,445135363,1032,1032,1032,1032,0
20230817,120700,445135363,1032,1032,1032,1032,0
20230817,120600,445135363,1032,1032,1032,1032,1001
20230817,120500,444102331,1032,1032,1032,1032,1
20230817,120400,444101299,1032,1032,1032,1032,0
20230817,120300,444101299,1032,1032,1032,1032,3
20230817,120200,444098203,1038,1038,1038,1038,0
20230817,120100,444098203,1038,1033,1038,1033,543
20230817,120000,443536292,1032,1028,1032,1028,54
20230817,115900,443480568,1027,1026,1027,1026,1264
20230817,115800,442183440,1025,1030,1030,1025,1835
20230817,115700,440297537,1030,1031,1031,1029,1565
20230817,115600,438686028,1031,1033,1034,1030,1111
20230817,115500,437540020,1033,1033,1033,1033,1
20230817,115400,437538987,1033,1034,1034,1033,187
20230817,115300,437345780,1034,1034,1034,1034,1
20230817,115200,437344746,1035,1035,1035,1035,397
20230817,115100,436933851,1035,1035,1035,1035,2977
20230817,115000,433852656,1035,1035,1035,1035,1
20230817,114900,433851621,1042,1042,1042,1042,1
20230817,114800,433850579,1035,1035,1035,1035,1
20230817,114700,433849544,1034,1034,1034,1034,0
20230817,114600,433849544,1034,1033,1034,1033,2511
20230817,114500,431255671,1033,1033,1033,1033,0
20230817,114400,431255671,1033,1033,1033,1033,30
20230817,114300,431224681,1033,1033,1033,1033,50
20230817,114200,431173031,1033,1033,1033,1033,39
20230817,114100,431132744,1033,1033,1033,1033,39
20230817,114000,431092457,1033,1033,1033,1033,44
20230817,113900,431047005,1033,1033,1033,1033,39
20230817,113800,431006718,1034,1034,1034,1034,3039
20230817,113700,427864392,1034,1034,1034,1033,48
20230817,113600,427814795,1033,1038,1038,1033,40
20230817,113500,427773385,1044,1038,1044,1038,43
20230817,113400,427728727,1038,1038,1039,1038,59
20230817,113300,427667484,1046,1040,1046,1031,180
20230817,113200,427480564,1041,1033,1046,1029,14257
20230817,113100,412624363,1031,1030,1031,1029,8145
20230817,113000,404234523,1029,1029,1031,1029,62
20230817,112900,404170723,1031,1031,1031,1031,389
20230817,112800,403769664,1031,1032,1032,1031,1004
20230817,112700,402734535,1031,1033,1033,1031,158
20230817,112600,402571376,1033,1033,1033,1033,43
20230817,112500,402526957,1032,1032,1036,1031,1131
20230817,112400,401360546,1031,1035,1035,1031,550
20230817,112300,400791456,1035,1035,1035,1035,158
20230817,112200,400627926,1035,1035,1035,1035,0
20230817,112100,400627926,1035,1035,1035,1035,10
20230817,112000,400617576,1035,1035,1035,1035,21
20230817,111900,400595841,1035,1035,1035,1035,30
20230817,111800,400564791,1034,1030,1035,1030,1297
20230817,111700,399222687,1030,1027,1030,1027,399
20230817,111600,398812771,1027,1027,1027,1027,1
20230817,111500,398811744,1028,1028,1028,1028,0
20230817,111400,398811744,1028,1026,1028,1026,131
20230817,111300,398677257,1026,1027,1027,1025,45
20230817,111200,398631109,1025,1025,1025,1025,0
20230817,111100,398631109,1025,1025,1025,1025,0
20230817,111000,398631109,1025,1026,1026,1025,501
20230817,110900,398117383,1027,1027,1027,1027,0
20230817,110800,398117383,1027,1027,1027,1027,0
20230817,110700,398117383,1027,1027,1027,1027,0
20230817,110600,398117383,1027,1027,1027,1027,1
20230817,110500,398116356,1028,1028,1028,1028,1
20230817,110400,398115328,1025,1023,1025,1023,329
20230817,110300,397778107,1023,1023,1023,1023,7
20230817,110200,397770946,1023,1023,1023,1023,0
20230817,110100,397770946,1023,1023,1023,1023,0
20230817,110000,397770946,1023,1023,1023,1023,21
20230817,105900,397749463,1024,1024,1024,1024,15
20230817,105800,397734103,1024,1024,1024,1024,0
20230817,105700,397734103,1024,1024,1024,1024,0
20230817,105600,397734103,1024,1024,1024,1024,6
20230817,105500,397727959,1025,1025,1025,1025,0
20230817,105400,397727959,1025,1025,1025,1025,0
20230817,105300,397727959,1025,1021,1025,1021,2
20230817,105200,397725913,1021,1025,1025,1021,25
20230817,105100,397700339,1025,1027,1027,1025,2006
20230817,105000,395640186,1027,1028,1029,1026,64
20230817,104900,395574426,1021,1020,1021,1020,1734
20230817,104800,393804062,1021,1020,1023,1020,21621
20230817,104700,371708718,1020,1018,1020,1018,2536
20230817,104600,369126674,1018,1019,1019,1018,113
20230817,104500,369011634,1020,1020,1020,1020,437
20230817,104400,368565894,1021,1021,1021,1021,14
20230817,104300,368551600,1021,1020,1022,1019,1113
20230817,104200,367416338,1020,1020,1020,1020,1731
20230817,104100,365650718,1020,1021,1021,1020,11
20230817,104000,365639492,1020,1014,1021,1014,21
20230817,103900,365618072,1017,1018,1018,1017,206
20230817,103800,365408382,1022,1014,1022,1010,2145
20230817,103700,363218114,1011,1002,1011,1000,3001
20230817,103600,360217057,1001,1001,1001,1001,1
20230817,103500,360216056,1003,1004,1004,1003,1000
20230817,103400,359212997,1003,1003,1003,1003,0
20230817,103300,359212997,1003,1006,1023,1003,9101
20230817,103200,349935567,1000,1005,1005,1000,197
20230817,103100,349738440,1005,1005,1005,1005,5
20230817,103000,349733415,1006,1006,1006,1005,292
20230817,102900,349439672,1007,1008,1009,1007,54
20230817,102800,349385235,1007,1003,1008,1003,436
20230817,102700,348945963,1003,997,1003,997,832
20230817,102600,348115622,997,997,997,997,374
20230817,102500,347742744,997,1001,1001,997,112
20230817,102400,347630981,1002,1003,1003,1002,226
20230817,102300,347404520,997,997,997,997,2
20230817,102200,347402526,997,1004,1004,997,198
20230817,102100,347204626,1004,1005,1005,1004,1084
20230817,102000,346115216,1005,1001,1005,1001,1037
20230817,101900,345073044,1000,1000,1000,1000,582
20230817,101800,344491044,997,997,997,997,312
20230817,101700,344179980,997,997,997,997,206
20230817,101600,343974598,999,996,999,996,485
20230817,101500,343490197,1000,1004,1004,1000,1312
20230817,101400,342177884,1006,999,1006,999,981
20230817,101300,341197457,1000,1004,1013,990,10379
20230817,101200,330849464,1004,1007,1007,1004,625
20230817,101100,330221131,1011,1012,1012,1007,2890
20230817,101000,327302584,1012,1011,1012,1011,6
20230817,100900,327296513,1012,1012,1012,1012,1510
20230817,100800,325768393,1012,1012,1012,1012,1
20230817,100700,325767381,1012,1018,1018,1010,432
20230817,100600,325329069,1019,1022,1022,1019,60
20230817,100500,325267836,1023,1023,1023,1023,10
20230817,100400,325257606,1023,1020,1023,1020,114
20230817,100300,325141149,1020,1019,1020,1019,16
20230817,100200,325124831,1012,1013,1015,1012,211
20230817,100100,324911113,1013,1013,1013,1013,4
20230817,100000,324907061,1023,1013,1023,1013,21
20230817,095900,324885588,1014,1014,1015,1014,2015
20230817,095800,322842120,1014,1018,1018,1014,3744
20230817,095700,319036727,1018,1026,1026,1017,225
20230817,095600,318807670,1020,1020,1021,1014,3861
20230817,095500,314869453,1010,1026,1026,1007,38481
20230817,095400,275679352,1029,1029,1029,1029,900
20230817,095300,274753252,1030,1033,1033,1030,14317
20230817,095200,259988142,1033,1032,1033,1032,762
20230817,095100,259201560,1032,1032,1032,1032,777
20230817,095000,258399696,1032,1032,1032,1032,11
20230817,094900,258388344,1039,1039,1039,1031,996
20230817,094800,257361113,1037,1037,1037,1037,327
20230817,094700,257022014,1030,1034,1035,1030,1118
20230817,094600,255868942,1040,1044,1046,1034,6172
20230817,094500,249446541,1046,1041,1046,1040,9515
20230817,094400,239505128,1041,1039,1045,1039,3405
20230817,094300,235955157,1045,1033,1046,1033,4301
20230817,094200,231457440,1046,1039,1046,1030,21082
20230817,094100,209661544,1037,1037,1037,1037,96
20230817,094000,209561992,1036,1033,1046,1033,2382
20230817,093900,207085194,1033,1037,1037,1031,4550
20230817,093800,202393033,1030,1049,1050,1030,13190
20230817,093700,188637933,1048,1049,1049,1043,18889
20230817,093600,168857319,1049,1026,1049,1026,23639
20230817,093500,144365748,1027,1025,1027,1025,13340
20230817,093400,130665598,1025,1025,1026,1025,9927
20230817,093300,120490418,1024,1024,1024,1014,313
20230817,093200,120170140,1013,1018,1025,1013,1299
20230817,093100,118841585,1019,1019,1019,1019,1000
20230817,093000,117822585,1018,1017,1018,1017,1874
20230817,092900,115915946,1027,1023,1027,1010,4649
20230817,092800,111166603,1023,1023,1023,1020,650
20230817,092700,110501769,1025,1028,1028,1025,1771
20230817,092600,108684671,1027,1027,1027,1027,1
20230817,092500,108683644,1035,1030,1035,1030,2523
20230817,092400,106075971,1027,1028,1028,1026,1155
20230817,092300,104889446,1027,1028,1028,1027,7663
20230817,092200,97012055,1028,1036,1040,1027,11444
20230817,092100,85143824,1037,1031,1037,1025,3181
20230817,092000,81868890,1025,1025,1040,1025,29440
20230817,091900,51479983,1024,1016,1024,1016,2020
20230817,091800,49411887,1020,1020,1020,1019,2081
20230817,091700,47289268,1024,1020,1024,1020,599
20230817,091600,46677084,1019,1014,1020,1014,613
20230817,091500,46052344,1020,1006,1020,1006,10594
20230817,091400,35252316,1006,1004,1006,1004,166
20230817,091300,35085585,1000,1001,1001,1000,1287
20230817,091200,33798577,1005,999,1005,999,2425
20230817,091100,31366900,997,997,997,997,0
20230817,091000,31366900,997,990,997,990,80
20230817,090900,31287147,1003,990,1003,989,9007
20230817,090800,22284795,989,990,990,984,11562
20230817,090700,10863920,989,998,998,989,362
20230817,090600,10502761,987,989,990,987,3776
20230817,090500,6764609,985,985,985,985,0
20230817,090400,6764609,985,986,986,985,14
20230817,090300,6750812,985,984,986,984,358
20230817,090200,6398497,985,985,985,985,4
20230817,090100,6394557,984,985,985,984,580
20230817,090000,5823676,988,990,990,988,5885