stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,204900,1664859870,808,808,808,808,14251
20230816,204800,1664859870,808,808,808,808,0
20230816,204700,1664859870,808,808,808,808,0
20230816,204600,1664859870,808,808,808,808,0
20230816,204500,1664859870,808,808,808,808,0
20230816,204400,1664859870,808,808,808,808,0
20230816,204300,1664859870,808,808,808,808,0
20230816,204200,1664859870,808,808,808,808,0
20230816,204100,1664859870,808,808,808,808,0
20230816,204000,1664859870,808,808,808,808,0
20230816,203900,1664859870,808,808,808,808,0
20230816,203800,1664859870,808,808,808,808,0
20230816,203700,1664859870,808,808,808,808,0
20230816,203600,1664859870,808,808,808,808,0
20230816,203500,1664859870,808,808,808,808,0
20230816,203400,1664859870,808,808,808,808,0
20230816,203300,1664859870,808,808,808,808,0
20230816,203200,1664859870,808,808,808,808,0
20230816,203100,1664859870,808,808,808,808,0
20230816,203000,1664859870,808,808,808,808,0
20230816,202900,1664859870,808,808,808,808,0
20230816,202800,1664859870,808,808,808,808,0
20230816,202700,1664859870,808,808,808,808,0
20230816,202600,1664859870,808,808,808,808,0
20230816,202500,1664859870,808,808,808,808,0
20230816,202400,1664859870,808,808,808,808,0
20230816,202300,1664859870,808,808,808,808,0
20230816,202200,1664859870,808,808,808,808,0
20230816,202100,1664859870,808,808,808,808,0
20230816,202000,1664859870,808,808,808,808,0
20230816,201900,1664859870,808,808,808,808,14251
20230816,201800,1664859870,808,808,808,808,0
20230816,201700,1664859870,808,808,808,808,0
20230816,201600,1664859870,808,808,808,808,0
20230816,201500,1664859870,808,808,808,808,0
20230816,201400,1664859870,808,808,808,808,0
20230816,201300,1664859870,808,808,808,808,0
20230816,201200,1664859870,808,808,808,808,0
20230816,201100,1664859870,808,808,808,808,0
20230816,201000,1664859870,808,808,808,808,0
20230816,200900,1664859870,808,808,808,808,0
20230816,200800,1664859870,808,808,808,808,0
20230816,200700,1664859870,808,808,808,808,0
20230816,200600,1664859870,808,808,808,808,0
20230816,200500,1664859870,808,808,808,808,0
20230816,200400,1664859870,808,808,808,808,0
20230816,200300,1664859870,808,808,808,808,0
20230816,200200,1664859870,808,808,808,808,0
20230816,200100,1664859870,808,808,808,808,0
20230816,200000,1664859870,808,808,808,808,0
20230816,195900,1664859870,808,808,808,808,0
20230816,195800,1664859870,808,808,808,808,0
20230816,195700,1664859870,808,808,808,808,0
20230816,195600,1664859870,808,808,808,808,0
20230816,195500,1664859870,808,808,808,808,0
20230816,195400,1664859870,808,808,808,808,0
20230816,195300,1664859870,808,808,808,808,0
20230816,195200,1664859870,808,808,808,808,0
20230816,195100,1664859870,808,808,808,808,0
20230816,195000,1664859870,808,808,808,808,0
20230816,194900,1664859870,808,808,808,808,14251
20230816,194800,1664859870,808,808,808,808,0
20230816,194700,1664859870,808,808,808,808,0
20230816,194600,1664859870,808,808,808,808,0
20230816,194500,1664859870,808,808,808,808,0
20230816,194400,1664859870,808,808,808,808,0
20230816,194300,1664859870,808,808,808,808,0
20230816,194200,1664859870,808,808,808,808,0
20230816,194100,1664859870,808,808,808,808,0
20230816,194000,1664859870,808,808,808,808,0
20230816,193900,1664859870,808,808,808,808,0
20230816,193800,1664859870,808,808,808,808,0
20230816,193700,1664859870,808,808,808,808,0
20230816,193600,1664859870,808,808,808,808,0
20230816,193500,1664859870,808,808,808,808,0
20230816,193400,1664859870,808,808,808,808,0
20230816,193300,1664859870,808,808,808,808,0
20230816,193200,1664859870,808,808,808,808,0
20230816,193100,1664859870,808,808,808,808,0
20230816,193000,1664859870,808,808,808,808,0
20230816,192900,1664859870,808,808,808,808,0
20230816,192800,1664859870,808,808,808,808,0
20230816,192700,1664859870,808,808,808,808,0
20230816,192600,1664859870,808,808,808,808,0
20230816,192500,1664859870,808,808,808,808,0
20230816,192400,1664859870,808,808,808,808,0
20230816,192300,1664859870,808,808,808,808,0
20230816,192200,1664859870,808,808,808,808,0
20230816,192100,1664859870,808,808,808,808,0
20230816,192000,1664859870,808,808,808,808,0
20230816,191900,1664859870,808,808,808,808,14251
20230816,191800,1664859870,808,808,808,808,0
20230816,191700,1664859870,808,808,808,808,0
20230816,191600,1664859870,808,808,808,808,0
20230816,191500,1664859870,808,808,808,808,0
20230816,191400,1664859870,808,808,808,808,0
20230816,191300,1664859870,808,808,808,808,0
20230816,191200,1664859870,808,808,808,808,0
20230816,191100,1664859870,808,808,808,808,0
20230816,191000,1664859870,808,808,808,808,0
20230816,190900,1664859870,808,808,808,808,0
20230816,190800,1664859870,808,808,808,808,0
20230816,190700,1664859870,808,808,808,808,0
20230816,190600,1664859870,808,808,808,808,0
20230816,190500,1664859870,808,808,808,808,0
20230816,190400,1664859870,808,808,808,808,0
20230816,190300,1664859870,808,808,808,808,0
20230816,190200,1664859870,808,808,808,808,0
20230816,190100,1664859870,808,808,808,808,0
20230816,190000,1664859870,808,808,808,808,0
20230816,185900,1664859870,808,808,808,808,0
20230816,185800,1664859870,808,808,808,808,0
20230816,185700,1664859870,808,808,808,808,0
20230816,185600,1664859870,808,808,808,808,0
20230816,185500,1664859870,808,808,808,808,0
20230816,185400,1664859870,808,808,808,808,0
20230816,185300,1664859870,808,808,808,808,0
20230816,185200,1664859870,808,808,808,808,0
20230816,185100,1664859870,808,808,808,808,0
20230816,185000,1664859870,808,808,808,808,0
20230816,184900,1664859870,808,808,808,808,14251
20230816,184800,1664859870,808,808,808,808,0
20230816,184700,1664859870,808,808,808,808,0
20230816,184600,1664859870,808,808,808,808,0
20230816,184500,1664859870,808,808,808,808,0
20230816,184400,1664859870,808,808,808,808,0
20230816,184300,1664859870,808,808,808,808,0
20230816,184200,1664859870,808,808,808,808,0
20230816,184100,1664859870,808,808,808,808,0
20230816,184000,1664859870,808,808,808,808,0
20230816,183900,1664859870,808,808,808,808,0
20230816,183800,1664859870,808,808,808,808,0
20230816,183700,1664859870,808,808,808,808,0
20230816,183600,1664859870,808,808,808,808,0
20230816,183500,1664859870,808,808,808,808,0
20230816,183400,1664859870,808,808,808,808,0
20230816,183300,1664859870,808,808,808,808,0
20230816,183200,1664859870,808,808,808,808,0
20230816,183100,1664859870,808,808,808,808,0
20230816,183000,1664859870,808,808,808,808,0
20230816,182900,1664859870,808,808,808,808,0
20230816,182800,1664859870,808,808,808,808,0
20230816,182700,1664859870,808,808,808,808,0
20230816,182600,1664859870,808,808,808,808,0
20230816,182500,1664859870,808,808,808,808,0
20230816,182400,1664859870,808,808,808,808,0
20230816,182300,1664859870,808,808,808,808,0
20230816,182200,1664859870,808,808,808,808,0
20230816,182100,1664859870,808,808,808,808,0
20230816,182000,1664859870,808,808,808,808,0
20230816,181900,1664859870,808,808,808,808,14251
20230816,181800,1664859870,808,808,808,808,0
20230816,181700,1664859870,808,808,808,808,0
20230816,181600,1664859870,808,808,808,808,0
20230816,181500,1664859870,808,808,808,808,0
20230816,181400,1664859870,808,808,808,808,0
20230816,181300,1664859870,808,808,808,808,0
20230816,181200,1664859870,808,808,808,808,0
20230816,181100,1664859870,808,808,808,808,0
20230816,181000,1664859870,808,808,808,808,0
20230816,180900,1664859870,808,808,808,808,0
20230816,180800,1664859870,808,808,808,808,0
20230816,180700,1664859870,808,808,808,808,0
20230816,180600,1664859870,808,808,808,808,0
20230816,180500,1664859870,808,808,808,808,0
20230816,180400,1664859870,808,808,808,808,0
20230816,180300,1664859870,808,808,808,808,0
20230816,180200,1664859870,808,808,808,808,0
20230816,180100,1664859870,808,808,808,808,0
20230816,180000,1664859870,808,808,808,808,0
20230816,175900,1664859870,808,808,808,808,0
20230816,175800,1664859870,808,808,808,808,0
20230816,175700,1664859870,808,808,808,808,0
20230816,175600,1664859870,808,808,808,808,0
20230816,175500,1664859870,808,808,808,808,0
20230816,175400,1664859870,808,808,808,808,0
20230816,175300,1664859870,808,808,808,808,0
20230816,175200,1664859870,808,808,808,808,0
20230816,175100,1664859870,808,808,808,808,0
20230816,175000,1664859870,808,808,808,808,0
20230816,174900,1664859870,808,808,808,808,14251
20230816,174800,1664859870,808,808,808,808,0
20230816,174700,1664859870,808,808,808,808,0
20230816,174600,1664859870,808,808,808,808,0
20230816,174500,1664859870,808,808,808,808,0
20230816,174400,1664859870,808,808,808,808,0
20230816,174300,1664859870,808,808,808,808,0
20230816,174200,1664859870,808,808,808,808,0
20230816,174100,1664859870,808,808,808,808,0
20230816,174000,1664859870,808,808,808,808,0
20230816,173900,1664859870,808,808,808,808,0
20230816,173800,1664859870,808,808,808,808,0
20230816,173700,1664859870,808,808,808,808,0
20230816,173600,1664859870,808,808,808,808,0
20230816,173500,1664859870,808,808,808,808,0
20230816,173400,1664859870,808,808,808,808,0
20230816,173300,1664859870,808,808,808,808,0
20230816,173200,1664859870,808,808,808,808,0
20230816,173100,1664859870,808,808,808,808,0
20230816,173000,1664859870,808,808,808,808,0
20230816,172900,1664859870,808,808,808,808,0
20230816,172800,1664859870,808,808,808,808,0
20230816,172700,1664859870,808,808,808,808,0
20230816,172600,1664859870,808,808,808,808,0
20230816,172500,1664859870,808,808,808,808,0
20230816,172400,1664859870,808,808,808,808,0
20230816,172300,1664859870,808,808,808,808,0
20230816,172200,1664859870,808,808,808,808,0
20230816,172100,1664859870,808,808,808,808,0
20230816,172000,1664859870,808,808,808,808,0
20230816,171900,1664859870,808,808,808,808,14251
20230816,171800,1664859870,808,808,808,808,0
20230816,171700,1664859870,808,808,808,808,0
20230816,171600,1664859870,808,808,808,808,0
20230816,171500,1664859870,808,808,808,808,0
20230816,171400,1664859870,808,808,808,808,0
20230816,171300,1664859870,808,808,808,808,0
20230816,171200,1664859870,808,808,808,808,0
20230816,171100,1664859870,808,808,808,808,0
20230816,171000,1664859870,808,808,808,808,0
20230816,170900,1664859870,808,808,808,808,0
20230816,170800,1664859870,808,808,808,808,0
20230816,170700,1664859870,808,808,808,808,0
20230816,170600,1664859870,808,808,808,808,0
20230816,170500,1664859870,808,808,808,808,0
20230816,170400,1664859870,808,808,808,808,0
20230816,170300,1664859870,808,808,808,808,0
20230816,170200,1664859870,808,808,808,808,0
20230816,170100,1664859870,808,808,808,808,0
20230816,170000,1664859870,808,808,808,808,0
20230816,165900,1664859870,808,808,808,808,0
20230816,165800,1664859870,808,808,808,808,0
20230816,165700,1664859870,808,808,808,808,0
20230816,165600,1664859870,808,808,808,808,0
20230816,165500,1664859870,808,808,808,808,0
20230816,165400,1664859870,808,808,808,808,0
20230816,165300,1664859870,808,808,808,808,0
20230816,165200,1664859870,808,808,808,808,0
20230816,165100,1664859870,808,808,808,808,0
20230816,165000,1664859870,808,808,808,808,0
20230816,164900,1664859870,808,808,808,808,14251
20230816,164800,1664859870,808,808,808,808,0
20230816,164700,1664859870,808,808,808,808,0
20230816,164600,1664859870,808,808,808,808,0
20230816,164500,1664859870,808,808,808,808,0
20230816,164400,1664859870,808,808,808,808,0
20230816,164300,1664859870,808,808,808,808,0
20230816,164200,1664859870,808,808,808,808,0
20230816,164100,1664859870,808,808,808,808,0
20230816,164000,1664859870,808,808,808,808,0
20230816,163900,1664859870,808,808,808,808,0
20230816,163800,1664859870,808,808,808,808,0
20230816,163700,1664859870,808,808,808,808,0
20230816,163600,1664859870,808,808,808,808,0
20230816,163500,1664859870,808,808,808,808,0
20230816,163400,1664859870,808,808,808,808,0
20230816,163300,1664859870,808,808,808,808,0
20230816,163200,1664859870,808,808,808,808,0
20230816,163100,1664859870,808,808,808,808,0
20230816,163000,1664859870,808,808,808,808,0
20230816,162900,1664859870,808,808,808,808,0
20230816,162800,1664859870,808,808,808,808,0
20230816,162700,1664859870,808,808,808,808,0
20230816,162600,1664859870,808,808,808,808,0
20230816,162500,1664859870,808,808,808,808,0
20230816,162400,1664859870,808,808,808,808,0
20230816,162300,1664859870,808,808,808,808,0
20230816,162200,1664859870,808,808,808,808,0
20230816,162100,1664859870,808,808,808,808,0
20230816,162000,1664859870,808,808,808,808,0
20230816,161900,1664859870,808,808,808,808,14251
20230816,161800,1664859870,808,808,808,808,0
20230816,161700,1664859870,808,808,808,808,0
20230816,161600,1664859870,808,808,808,808,0
20230816,161500,1664859870,808,808,808,808,0
20230816,161400,1664859870,808,808,808,808,0
20230816,161300,1664859870,808,808,808,808,0
20230816,161200,1664859870,808,808,808,808,0
20230816,161100,1664859870,808,808,808,808,0
20230816,161000,1664859870,808,808,808,808,0
20230816,160900,1664859870,808,808,808,808,0
20230816,160800,1664859870,808,808,808,808,0
20230816,160700,1664859870,808,808,808,808,0
20230816,160600,1664859870,808,808,808,808,0
20230816,160500,1664859870,808,808,808,808,0
20230816,160400,1664859870,808,808,808,808,0
20230816,160300,1664859870,808,808,808,808,0
20230816,160200,1664859870,808,808,808,808,0
20230816,160100,1664859870,808,808,808,808,0
20230816,160000,1664859870,808,808,808,808,0
20230816,155900,1664859870,808,808,808,808,0
20230816,155800,1664859870,808,808,808,808,0
20230816,155700,1664859870,808,808,808,808,0
20230816,155600,1664859870,808,808,808,808,0
20230816,155500,1664859870,808,808,808,808,0
20230816,155400,1664859870,808,808,808,808,0
20230816,155300,1664859870,808,808,808,808,0
20230816,155200,1664859870,808,808,808,808,0
20230816,155100,1664859870,808,808,808,808,0
20230816,155000,1664859870,808,808,808,808,0
20230816,154900,1664859870,808,808,808,808,14251
20230816,154800,1664859870,808,808,808,808,0
20230816,154700,1664859870,808,808,808,808,0
20230816,154600,1664859870,808,808,808,808,0
20230816,154500,1664859870,808,808,808,808,0
20230816,154400,1664859870,808,808,808,808,0
20230816,154300,1664859870,808,808,808,808,0
20230816,154200,1664859870,808,808,808,808,0
20230816,154100,1664859870,808,808,808,808,0
20230816,154000,1664859870,808,808,808,808,0
20230816,153900,1664859870,808,808,808,808,0
20230816,153800,1664859870,808,808,808,808,0
20230816,153700,1664859870,808,808,808,808,0
20230816,153600,1664859870,808,808,808,808,0
20230816,153500,1664859870,808,808,808,808,0
20230816,153400,1664859870,808,808,808,808,0
20230816,153300,1664859870,808,808,808,808,0
20230816,153200,1664859870,808,808,808,808,0
20230816,153100,1664859870,808,808,808,808,0
20230816,153000,1664859870,808,808,808,808,14251
20230816,152900,1653345062,806,806,806,806,0
20230816,152800,1653345062,806,806,806,806,0
20230816,152700,1653345062,806,806,806,806,0
20230816,152600,1653345062,806,806,806,806,0
20230816,152500,1653345062,806,806,806,806,0
20230816,152400,1653345062,806,806,806,806,0
20230816,152300,1653345062,806,806,806,806,0
20230816,152200,1653345062,806,806,806,806,0
20230816,152100,1653345062,806,806,806,806,0
20230816,152000,1653345062,806,806,806,806,0
20230816,151900,1653345062,806,808,809,806,3237
20230816,151800,1650733687,809,810,811,806,9670
20230816,151700,1642934538,810,810,811,807,9225
20230816,151600,1635476918,810,811,811,810,6413
20230816,151500,1630280968,813,813,813,811,932
20230816,151400,1629524792,813,813,813,813,10
20230816,151300,1629516662,813,813,813,813,255
20230816,151200,1629309347,814,811,814,811,1577
20230816,151100,1628029297,812,811,812,811,1002
20230816,151000,1627215863,811,811,811,810,389
20230816,150900,1626900769,810,811,811,810,3155
20230816,150800,1624343706,811,811,811,811,1236
20230816,150700,1623341310,811,812,812,811,3512
20230816,150600,1620493067,811,813,813,811,1744
20230816,150500,1619077969,813,813,813,813,15
20230816,150400,1619065774,813,813,813,813,11
20230816,150300,1619056831,811,811,811,811,1743
20230816,150200,1617643258,814,811,815,810,3307
20230816,150100,1614959516,811,810,811,810,5281
20230816,150000,1610681904,812,812,814,811,454
20230816,145900,1610313301,812,814,815,811,1368
20230816,145800,1609202394,814,810,814,810,11658
20230816,145700,1599727425,808,810,810,808,5088
20230816,145600,1595610606,810,811,814,810,13924
20230816,145500,1584329213,814,811,814,811,1184
20230816,145400,1583368983,815,812,815,811,2550
20230816,145300,1581299109,815,815,815,815,1556
20230816,145200,1580030969,815,815,815,815,1228
20230816,145100,1579030149,813,814,814,813,998
20230816,145000,1578217787,815,813,815,811,2335
20230816,144900,1576323369,814,816,816,810,212
20230816,144800,1576151571,811,811,817,810,7885
20230816,144700,1569754508,811,814,814,811,5647
20230816,144600,1565171844,813,814,814,811,8754
20230816,144500,1558060377,815,817,817,815,909
20230816,144400,1557318589,819,818,819,816,851
20230816,144300,1556624122,816,820,821,816,16161
20230816,144200,1543420598,820,821,822,820,676
20230816,144100,1542865828,820,822,822,820,2068
20230816,144000,1541165997,823,816,823,816,35953
20230816,143900,1511799652,816,815,818,815,3149
20230816,143800,1509230409,815,820,820,815,6405
20230816,143700,1504005238,821,818,821,817,1063
20230816,143600,1503135758,821,819,823,818,6148
20230816,143500,1498103731,819,823,823,819,2281
20230816,143400,1496231553,823,822,823,819,1686
20230816,143300,1494844209,822,821,823,819,2010
20230816,143200,1493194460,823,823,823,820,2156
20230816,143100,1491425231,820,823,824,819,5223
20230816,143000,1487140173,823,820,823,820,2946
20230816,142900,1484723884,820,820,820,815,858
20230816,142800,1484020335,820,817,820,814,15833
20230816,142700,1471090276,818,826,827,818,21796
20230816,142600,1453173506,827,832,832,823,31267
20230816,142500,1427393279,831,832,832,829,6566
20230816,142400,1421940526,832,832,833,831,2836
20230816,142300,1419580937,832,833,835,832,9273
20230816,142200,1411855447,835,830,835,830,13316
20230816,142100,1400779668,829,825,829,825,11298
20230816,142000,1391428158,824,832,832,817,46134
20230816,141900,1353342460,833,837,837,831,19021
20230816,141800,1337508488,842,834,842,834,7343
20230816,141700,1331378462,833,840,842,831,68181
20230816,141600,1274450023,841,842,845,839,26246
20230816,141500,1252371770,845,845,850,840,50875
20230816,141400,1209323078,845,858,858,835,98509
20230816,141300,1126241445,858,853,880,842,235797
20230816,141200,923704471,853,825,857,824,46838
20230816,141100,884320527,825,828,828,820,26103
20230816,141000,862868015,828,806,833,806,73965
20230816,140900,802479101,806,805,806,804,10204
20230816,140800,794273967,806,805,806,805,201
20230816,140700,794112161,806,805,806,805,201
20230816,140600,793950355,806,805,806,805,6455
20230816,140500,788754055,805,806,808,805,6145
20230816,140400,783801380,806,806,808,806,2234
20230816,140300,782000772,806,806,806,806,3
20230816,140200,781998354,806,806,806,806,0
20230816,140100,781998354,806,806,806,806,242
20230816,140000,781803302,808,808,808,808,0
20230816,135900,781803302,808,808,808,808,1
20230816,135800,781802494,805,805,805,805,135
20230816,135700,781693819,805,805,805,804,9367
20230816,135600,774155263,805,806,806,805,4000
20230816,135500,770935243,808,808,808,808,100
20230816,135400,770854443,808,806,808,806,318
20230816,135300,770598099,806,806,806,806,0
20230816,135200,770598099,806,806,806,805,1391
20230816,135100,769478317,805,806,806,805,6263
20230816,135000,764436450,809,807,809,806,3948
20230816,134900,761254319,806,809,809,806,2028
20230816,134800,759619667,810,810,810,810,12
20230816,134700,759609947,806,807,807,806,17600
20230816,134600,745421875,806,807,807,806,5100
20230816,134500,741311195,810,807,810,807,16000
20230816,134400,728368872,807,806,807,806,15418
20230816,134300,715934843,807,807,807,807,500
20230816,134200,715531343,807,807,807,807,1000
20230816,134100,714724343,807,807,807,807,5000
20230816,134000,710689343,809,807,809,806,6070
20230816,133900,705781854,807,807,807,807,85
20230816,133800,705713259,807,807,807,807,697
20230816,133700,705150780,807,806,807,806,569
20230816,133600,704692086,806,806,806,806,0
20230816,133500,704692086,806,807,807,806,9001
20230816,133400,697436260,809,809,809,809,1
20230816,133300,697435451,807,807,807,807,0
20230816,133200,697435451,807,807,807,807,3021
20230816,133100,694997504,809,807,809,807,805
20230816,133000,694347859,807,807,807,807,0
20230816,132900,694347859,807,807,807,807,1082
20230816,132800,693474685,809,809,809,809,1000
20230816,132700,692665685,809,809,809,809,726
20230816,132600,692078351,809,807,809,807,1166
20230816,132500,691137387,807,807,807,806,2303
20230816,132400,689278876,809,807,809,807,5691
20230816,132300,684686219,807,807,808,807,11346
20230816,132200,675529995,808,808,808,807,599
20230816,132100,675046198,807,808,809,807,10419
20230816,132000,666627745,808,808,808,808,7000
20230816,131900,660971745,808,808,808,808,31
20230816,131800,660946697,808,808,808,808,1139
20230816,131700,660026385,808,808,808,807,1729
20230816,131600,658630555,808,808,808,808,36
20230816,131500,658601467,808,808,808,808,376
20230816,131400,658297659,808,808,808,808,223
20230816,131300,658117475,808,807,808,807,3407
20230816,131200,655368019,808,808,808,807,157
20230816,131100,655241164,808,807,808,807,1901
20230816,131000,653707047,808,809,809,807,15795
20230816,130900,640948572,809,809,809,809,57
20230816,130800,640902459,809,809,809,809,1061
20230816,130700,640044110,809,810,810,809,67
20230816,130600,639989903,809,810,811,809,3215
20230816,130500,637388961,811,812,812,809,134
20230816,130400,637280415,811,811,811,811,1696
20230816,130300,635904959,810,810,810,810,12
20230816,130200,635895239,811,811,811,811,300
20230816,130100,635651939,811,808,811,808,3007
20230816,130000,633216278,808,809,810,808,4484
20230816,125900,629593202,809,810,810,809,131
20230816,125800,629487117,808,809,810,808,7530
20230816,125700,623395347,809,809,809,809,4249
20230816,125600,619957906,810,810,810,810,550
20230816,125500,619512406,810,809,810,809,151
20230816,125400,619390146,810,810,810,810,4300
20230816,125300,615907146,810,810,810,809,6392
20230816,125200,610729767,810,810,810,810,1
20230816,125100,610728957,810,810,810,809,1543
20230816,125000,609480363,810,810,810,810,18
20230816,124900,609465783,810,810,810,810,156
20230816,124800,609339423,810,810,810,810,12
20230816,124700,609329703,810,811,811,810,731
20230816,124600,608737571,812,812,812,812,0
20230816,124500,608737571,812,812,812,812,10
20230816,124400,608729451,812,812,812,812,7
20230816,124300,608723767,812,811,812,811,101
20230816,124200,608641756,812,812,812,812,1
20230816,124100,608640944,809,811,811,809,69
20230816,124000,608585121,812,812,812,812,1
20230816,123900,608584309,809,812,812,809,8774
20230816,123800,601481219,812,812,812,812,2
20230816,123700,601479595,812,811,812,810,5808
20230816,123600,596774325,812,812,812,812,0
20230816,123500,596774325,812,812,812,812,14
20230816,123400,596762957,812,811,812,811,3064
20230816,123300,594275050,811,812,812,811,40
20230816,123200,594242603,811,812,812,811,324
20230816,123100,593979707,812,812,812,812,1
20230816,123000,593978895,812,812,812,812,1
20230816,122900,593978083,811,811,811,811,5
20230816,122800,593974028,810,811,812,810,4328
20230816,122700,590468334,811,811,811,811,1
20230816,122600,590467523,811,812,812,811,50
20230816,122500,590426929,812,811,812,810,285
20230816,122400,590195793,811,812,812,810,511
20230816,122300,589781870,812,810,812,810,2481
20230816,122200,587772208,811,810,811,810,3013
20230816,122100,585331673,812,812,812,811,1113
20230816,122000,584428928,811,811,811,811,1043
20230816,121900,583583055,812,812,812,811,132
20230816,121800,583475876,811,811,812,810,11286
20230816,121700,574323925,812,813,813,812,2506
20230816,121600,572289048,813,813,813,813,3
20230816,121500,572286609,810,813,813,810,139010
20230816,121400,459328858,814,814,814,813,32687
20230816,121300,432751972,814,814,814,814,23
20230816,121200,432733250,814,814,814,814,0
20230816,121100,432733250,814,814,815,814,1008
20230816,121000,431912731,814,815,815,814,50
20230816,120900,431872021,815,815,815,815,102
20230816,120800,431788891,815,814,815,814,1629
20230816,120700,430462385,814,815,815,814,15
20230816,120600,430450174,814,814,814,814,0
20230816,120500,430450174,814,814,814,814,58
20230816,120400,430402962,815,815,815,815,0
20230816,120300,430402962,815,814,815,814,1001
20230816,120200,429588147,815,815,815,815,0
20230816,120100,429588147,815,815,815,815,2
20230816,120000,429586517,813,814,814,813,152
20230816,115900,429462841,814,814,814,814,30
20230816,115800,429438421,814,813,814,813,5725
20230816,115700,424783783,813,813,813,813,2000
20230816,115600,423157783,814,815,815,814,2
20230816,115500,423156154,814,815,815,814,171
20230816,115400,423016950,813,814,814,813,1662
20230816,115300,421664328,813,813,813,813,2000
20230816,115200,420038328,813,813,814,813,8971
20230816,115100,412744889,814,813,814,813,413
20230816,115000,412408712,813,813,814,813,7346
20230816,114900,406436302,813,813,813,813,6504
20230816,114800,401148550,813,813,813,813,9400
20230816,114700,393506350,814,814,814,814,0
20230816,114600,393506350,814,814,814,814,4
20230816,114500,393503094,814,814,814,814,6468
20230816,114400,388238142,815,815,815,815,321
20230816,114300,387976527,815,814,815,814,1009
20230816,114200,387154193,815,815,815,815,1
20230816,114100,387153378,814,814,814,814,200
20230816,114000,386990578,814,814,814,814,6005
20230816,113900,382102508,814,814,814,814,5107
20230816,113800,377945410,814,814,814,814,0
20230816,113700,377945410,814,814,814,814,1100
20230816,113600,377050010,814,815,815,814,1457
20230816,113500,375863983,815,814,815,813,1465
20230816,113400,374672913,814,815,815,814,66
20230816,113300,374619134,815,814,815,814,55156
20230816,113200,329722139,814,815,815,814,16747
20230816,113100,316088904,815,815,815,815,0
20230816,113000,316088904,815,816,817,815,14
20230816,112900,316077481,814,814,815,814,2547
20230816,112800,314004213,814,814,814,814,61
20230816,112700,313954559,814,814,815,814,15400
20230816,112600,301418759,815,815,815,815,254
20230816,112500,301211749,815,815,815,815,429
20230816,112400,300862114,814,815,815,814,929
20230816,112300,300105907,815,814,815,814,3001
20230816,112200,297660093,815,816,816,815,1581
20230816,112100,296371577,816,816,816,815,10040
20230816,112000,288188938,816,816,816,816,0
20230816,111900,288188938,816,815,816,815,1141
20230816,111800,287258097,815,815,815,815,2250
20230816,111700,285424347,815,815,815,815,0
20230816,111600,285424347,815,816,816,815,1998
20230816,111500,283795973,815,815,815,815,0
20230816,111400,283795973,815,817,817,815,16577
20230816,111300,270285701,815,817,817,815,1192
20230816,111200,269314217,816,816,816,816,1338
20230816,111100,268222409,816,816,816,816,100
20230816,111000,268140809,818,817,818,816,21
20230816,110900,268123662,816,816,816,816,331
20230816,110800,267853566,816,816,816,816,200
20230816,110700,267690366,816,816,816,816,7724
20230816,110600,261387582,819,819,819,819,1
20230816,110500,261386763,817,817,817,817,200
20230816,110400,261223363,817,819,819,817,10
20230816,110300,261215184,818,818,818,818,3
20230816,110200,261212730,819,816,819,816,3203
20230816,110100,258598473,816,816,816,816,488
20230816,110000,258200265,816,816,816,816,100
20230816,105900,258118665,816,816,816,816,0
20230816,105800,258118665,816,816,816,816,0
20230816,105700,258118665,816,816,816,816,0
20230816,105600,258118665,816,816,816,816,667
20230816,105500,257574393,815,815,815,815,0
20230816,105400,257574393,815,815,815,815,300
20230816,105300,257329893,815,819,819,815,3
20230816,105200,257327440,816,816,816,816,500
20230816,105100,256919440,816,816,816,816,48
20230816,105000,256880272,816,816,816,816,0
20230816,104900,256880272,816,816,816,816,0
20230816,104800,256880272,816,816,816,815,1515
20230816,104700,255644603,816,818,819,816,310
20230816,104600,255391615,819,819,819,819,0
20230816,104500,255391615,819,819,819,819,1
20230816,104400,255390796,819,818,819,815,7503
20230816,104300,249270192,819,819,819,819,0
20230816,104200,249270192,819,819,819,819,111
20230816,104100,249179283,819,819,819,819,3000
20230816,104000,246722283,819,819,819,819,0
20230816,103900,246722283,819,819,819,819,50
20230816,103800,246681333,819,819,819,819,8
20230816,103700,246674781,819,819,819,819,5
20230816,103600,246670686,816,817,817,815,53
20230816,103500,246627452,819,819,819,819,0
20230816,103400,246627452,819,819,819,819,24
20230816,103300,246607796,816,819,819,816,9324
20230816,103200,238993127,819,819,819,819,1
20230816,103100,238992308,817,816,817,816,518
20230816,103000,238569602,816,816,816,816,0
20230816,102900,238569602,816,819,819,816,5008
20230816,102800,234482874,819,819,819,819,0
20230816,102700,234482874,819,819,819,819,31
20230816,102600,234457485,819,819,819,819,20
20230816,102500,234441105,819,819,819,819,111
20230816,102400,234350196,819,819,819,819,182
20230816,102300,234201138,819,819,819,817,28
20230816,102200,234178209,819,819,819,819,818
20230816,102100,233508267,819,819,819,819,1
20230816,102000,233507448,819,819,819,818,55
20230816,101900,233462456,819,819,819,819,2
20230816,101800,233460818,817,817,817,817,10
20230816,101700,233452648,815,815,815,815,630
20230816,101600,232939198,815,816,816,815,3170
20230816,101500,230353724,817,818,818,817,1271
20230816,101400,229315313,818,819,819,818,30
20230816,101300,229290747,819,819,819,819,2
20230816,101200,229289109,819,819,819,819,0
20230816,101100,229289109,819,819,819,819,46
20230816,101000,229251435,817,819,819,817,130
20230816,100900,229145205,819,819,819,819,48
20230816,100800,229105893,819,819,819,819,0
20230816,100700,229105893,819,819,819,819,0
20230816,100600,229105893,819,819,819,819,52
20230816,100500,229063305,817,817,817,817,4563
20230816,100400,225335334,816,816,816,816,0
20230816,100300,225335334,816,816,816,816,3
20230816,100200,225332886,817,817,817,817,106
20230816,100100,225246284,815,815,815,815,7257
20230816,100000,219331829,815,815,815,815,0
20230816,095900,219331829,815,816,816,815,7562
20230816,095800,213161738,819,817,819,817,30
20230816,095700,213137208,818,818,818,818,0
20230816,095600,213137208,818,818,819,818,213
20230816,095500,212962971,819,819,819,819,21
20230816,095400,212945772,816,819,819,816,1687
20230816,095300,211568814,816,817,817,816,2000
20230816,095200,209935814,819,818,819,816,8340
20230816,095100,203122562,819,819,819,818,10
20230816,095000,203114375,819,820,820,818,14
20230816,094900,203102902,824,816,824,816,31198
20230816,094800,177509970,816,816,816,816,100
20230816,094700,177428370,816,816,816,815,454
20230816,094600,177058106,816,815,816,815,4960
20230816,094500,173015140,815,816,816,815,1186
20230816,094400,172048498,815,816,816,815,59
20230816,094300,172000392,816,816,816,816,671
20230816,094200,171452856,817,817,817,817,100
20230816,094100,171371156,816,816,816,816,1425
20230816,094000,170208356,816,816,816,816,1007
20230816,093900,169386644,816,816,816,816,0
20230816,093800,169386644,816,815,816,815,1308
20230816,093700,168320616,815,816,816,815,9931
20230816,093600,160226714,817,817,818,816,626
20230816,093500,159715771,817,818,818,817,181
20230816,093400,159567794,818,815,818,815,14
20230816,093300,159556381,815,819,819,815,5201
20230816,093200,155316281,819,815,819,815,717
20230816,093100,154731914,815,819,819,815,6300
20230816,093000,149595366,816,817,817,816,13282
20230816,092900,138748926,819,818,819,818,22
20230816,092800,138730919,819,819,819,819,1
20230816,092700,138730100,817,818,818,817,1378
20230816,092600,137603174,820,820,820,820,61
20230816,092500,137553154,819,821,825,818,5498
20230816,092400,133039333,822,822,822,822,4
20230816,092300,133036045,819,820,822,819,522
20230816,092200,132608364,820,818,822,818,18909
20230816,092100,117075624,816,816,816,816,1506
20230816,092000,115846728,816,815,816,815,11420
20230816,091900,106538008,816,816,816,816,703
20230816,091800,105964360,816,817,817,815,566
20230816,091700,105502064,818,815,818,815,629
20230816,091600,104989426,816,816,816,816,105
20230816,091500,104903746,816,816,816,816,15
20230816,091400,104891506,816,815,816,814,4001
20230816,091300,101634185,815,815,816,814,3875
20230816,091200,98476578,815,814,815,814,602
20230816,091100,97986549,814,816,816,812,3800
20230816,091000,94900418,812,818,821,812,41752
20230816,090900,60896173,819,818,822,818,242
20230816,090800,60697972,819,816,819,816,21
20230816,090700,60680833,816,817,817,816,13278
20230816,090600,49838860,818,818,819,818,2176
20230816,090500,48058882,818,817,818,817,4627
20230816,090400,44278053,819,817,819,816,3325
20230816,090300,41562220,817,817,817,817,7125
20230816,090200,35741095,817,817,817,816,5935
20230816,090100,30895753,817,822,822,817,15268
20230816,090000,18407025,819,819,819,819,22475