stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,205500,1370557080,1267,1267,1267,1267,18667
20230803,205400,1370557080,1267,1267,1267,1267,0
20230803,205300,1370557080,1267,1267,1267,1267,0
20230803,205200,1370557080,1267,1267,1267,1267,0
20230803,205100,1370557080,1267,1267,1267,1267,0
20230803,205000,1370557080,1267,1267,1267,1267,0
20230803,204900,1370557080,1267,1267,1267,1267,0
20230803,204800,1370557080,1267,1267,1267,1267,0
20230803,204700,1370557080,1267,1267,1267,1267,0
20230803,204600,1370557080,1267,1267,1267,1267,0
20230803,204500,1370557080,1267,1267,1267,1267,0
20230803,204400,1370557080,1267,1267,1267,1267,0
20230803,204300,1370557080,1267,1267,1267,1267,0
20230803,204200,1370557080,1267,1267,1267,1267,0
20230803,204100,1370557080,1267,1267,1267,1267,0
20230803,204000,1370557080,1267,1267,1267,1267,0
20230803,203900,1370557080,1267,1267,1267,1267,0
20230803,203800,1370557080,1267,1267,1267,1267,0
20230803,203700,1370557080,1267,1267,1267,1267,0
20230803,203600,1370557080,1267,1267,1267,1267,0
20230803,203500,1370557080,1267,1267,1267,1267,0
20230803,203400,1370557080,1267,1267,1267,1267,0
20230803,203300,1370557080,1267,1267,1267,1267,0
20230803,203200,1370557080,1267,1267,1267,1267,0
20230803,203100,1370557080,1267,1267,1267,1267,0
20230803,203000,1370557080,1267,1267,1267,1267,0
20230803,202900,1370557080,1267,1267,1267,1267,0
20230803,202800,1370557080,1267,1267,1267,1267,0
20230803,202700,1370557080,1267,1267,1267,1267,0
20230803,202600,1370557080,1267,1267,1267,1267,0
20230803,202500,1370557080,1267,1267,1267,1267,18667
20230803,202400,1370557080,1267,1267,1267,1267,0
20230803,202300,1370557080,1267,1267,1267,1267,0
20230803,202200,1370557080,1267,1267,1267,1267,0
20230803,202100,1370557080,1267,1267,1267,1267,0
20230803,202000,1370557080,1267,1267,1267,1267,0
20230803,201900,1370557080,1267,1267,1267,1267,0
20230803,201800,1370557080,1267,1267,1267,1267,0
20230803,201700,1370557080,1267,1267,1267,1267,0
20230803,201600,1370557080,1267,1267,1267,1267,0
20230803,201500,1370557080,1267,1267,1267,1267,0
20230803,201400,1370557080,1267,1267,1267,1267,0
20230803,201300,1370557080,1267,1267,1267,1267,0
20230803,201200,1370557080,1267,1267,1267,1267,0
20230803,201100,1370557080,1267,1267,1267,1267,0
20230803,201000,1370557080,1267,1267,1267,1267,0
20230803,200900,1370557080,1267,1267,1267,1267,0
20230803,200800,1370557080,1267,1267,1267,1267,0
20230803,200700,1370557080,1267,1267,1267,1267,0
20230803,200600,1370557080,1267,1267,1267,1267,0
20230803,200500,1370557080,1267,1267,1267,1267,0
20230803,200400,1370557080,1267,1267,1267,1267,0
20230803,200300,1370557080,1267,1267,1267,1267,0
20230803,200200,1370557080,1267,1267,1267,1267,0
20230803,200100,1370557080,1267,1267,1267,1267,0
20230803,200000,1370557080,1267,1267,1267,1267,0
20230803,195900,1370557080,1267,1267,1267,1267,0
20230803,195800,1370557080,1267,1267,1267,1267,0
20230803,195700,1370557080,1267,1267,1267,1267,0
20230803,195600,1370557080,1267,1267,1267,1267,0
20230803,195500,1370557080,1267,1267,1267,1267,18667
20230803,195400,1370557080,1267,1267,1267,1267,0
20230803,195300,1370557080,1267,1267,1267,1267,0
20230803,195200,1370557080,1267,1267,1267,1267,0
20230803,195100,1370557080,1267,1267,1267,1267,0
20230803,195000,1370557080,1267,1267,1267,1267,0
20230803,194900,1370557080,1267,1267,1267,1267,0
20230803,194800,1370557080,1267,1267,1267,1267,0
20230803,194700,1370557080,1267,1267,1267,1267,0
20230803,194600,1370557080,1267,1267,1267,1267,0
20230803,194500,1370557080,1267,1267,1267,1267,0
20230803,194400,1370557080,1267,1267,1267,1267,0
20230803,194300,1370557080,1267,1267,1267,1267,0
20230803,194200,1370557080,1267,1267,1267,1267,0
20230803,194100,1370557080,1267,1267,1267,1267,0
20230803,194000,1370557080,1267,1267,1267,1267,0
20230803,193900,1370557080,1267,1267,1267,1267,0
20230803,193800,1370557080,1267,1267,1267,1267,0
20230803,193700,1370557080,1267,1267,1267,1267,0
20230803,193600,1370557080,1267,1267,1267,1267,0
20230803,193500,1370557080,1267,1267,1267,1267,0
20230803,193400,1370557080,1267,1267,1267,1267,0
20230803,193300,1370557080,1267,1267,1267,1267,0
20230803,193200,1370557080,1267,1267,1267,1267,0
20230803,193100,1370557080,1267,1267,1267,1267,0
20230803,193000,1370557080,1267,1267,1267,1267,0
20230803,192900,1370557080,1267,1267,1267,1267,0
20230803,192800,1370557080,1267,1267,1267,1267,0
20230803,192700,1370557080,1267,1267,1267,1267,0
20230803,192600,1370557080,1267,1267,1267,1267,0
20230803,192500,1370557080,1267,1267,1267,1267,18667
20230803,192400,1370557080,1267,1267,1267,1267,0
20230803,192300,1370557080,1267,1267,1267,1267,0
20230803,192200,1370557080,1267,1267,1267,1267,0
20230803,192100,1370557080,1267,1267,1267,1267,0
20230803,192000,1370557080,1267,1267,1267,1267,0
20230803,191900,1370557080,1267,1267,1267,1267,0
20230803,191800,1370557080,1267,1267,1267,1267,0
20230803,191700,1370557080,1267,1267,1267,1267,0
20230803,191600,1370557080,1267,1267,1267,1267,0
20230803,191500,1370557080,1267,1267,1267,1267,0
20230803,191400,1370557080,1267,1267,1267,1267,0
20230803,191300,1370557080,1267,1267,1267,1267,0
20230803,191200,1370557080,1267,1267,1267,1267,0
20230803,191100,1370557080,1267,1267,1267,1267,0
20230803,191000,1370557080,1267,1267,1267,1267,0
20230803,190900,1370557080,1267,1267,1267,1267,0
20230803,190800,1370557080,1267,1267,1267,1267,0
20230803,190700,1370557080,1267,1267,1267,1267,0
20230803,190600,1370557080,1267,1267,1267,1267,0
20230803,190500,1370557080,1267,1267,1267,1267,0
20230803,190400,1370557080,1267,1267,1267,1267,0
20230803,190300,1370557080,1267,1267,1267,1267,0
20230803,190200,1370557080,1267,1267,1267,1267,0
20230803,190100,1370557080,1267,1267,1267,1267,0
20230803,190000,1370557080,1267,1267,1267,1267,0
20230803,185900,1370557080,1267,1267,1267,1267,0
20230803,185800,1370557080,1267,1267,1267,1267,0
20230803,185700,1370557080,1267,1267,1267,1267,0
20230803,185600,1370557080,1267,1267,1267,1267,0
20230803,185500,1370557080,1267,1267,1267,1267,18667
20230803,185400,1370557080,1267,1267,1267,1267,0
20230803,185300,1370557080,1267,1267,1267,1267,0
20230803,185200,1370557080,1267,1267,1267,1267,0
20230803,185100,1370557080,1267,1267,1267,1267,0
20230803,185000,1370557080,1267,1267,1267,1267,0
20230803,184900,1370557080,1267,1267,1267,1267,0
20230803,184800,1370557080,1267,1267,1267,1267,0
20230803,184700,1370557080,1267,1267,1267,1267,0
20230803,184600,1370557080,1267,1267,1267,1267,0
20230803,184500,1370557080,1267,1267,1267,1267,0
20230803,184400,1370557080,1267,1267,1267,1267,0
20230803,184300,1370557080,1267,1267,1267,1267,0
20230803,184200,1370557080,1267,1267,1267,1267,0
20230803,184100,1370557080,1267,1267,1267,1267,0
20230803,184000,1370557080,1267,1267,1267,1267,0
20230803,183900,1370557080,1267,1267,1267,1267,0
20230803,183800,1370557080,1267,1267,1267,1267,0
20230803,183700,1370557080,1267,1267,1267,1267,0
20230803,183600,1370557080,1267,1267,1267,1267,0
20230803,183500,1370557080,1267,1267,1267,1267,0
20230803,183400,1370557080,1267,1267,1267,1267,0
20230803,183300,1370557080,1267,1267,1267,1267,0
20230803,183200,1370557080,1267,1267,1267,1267,0
20230803,183100,1370557080,1267,1267,1267,1267,0
20230803,183000,1370557080,1267,1267,1267,1267,0
20230803,182900,1370557080,1267,1267,1267,1267,0
20230803,182800,1370557080,1267,1267,1267,1267,0
20230803,182700,1370557080,1267,1267,1267,1267,0
20230803,182600,1370557080,1267,1267,1267,1267,0
20230803,182500,1370557080,1267,1267,1267,1267,18667
20230803,182400,1370557080,1267,1267,1267,1267,0
20230803,182300,1370557080,1267,1267,1267,1267,0
20230803,182200,1370557080,1267,1267,1267,1267,0
20230803,182100,1370557080,1267,1267,1267,1267,0
20230803,182000,1370557080,1267,1267,1267,1267,0
20230803,181900,1370557080,1267,1267,1267,1267,0
20230803,181800,1370557080,1267,1267,1267,1267,0
20230803,181700,1370557080,1267,1267,1267,1267,0
20230803,181600,1370557080,1267,1267,1267,1267,0
20230803,181500,1370557080,1267,1267,1267,1267,0
20230803,181400,1370557080,1267,1267,1267,1267,0
20230803,181300,1370557080,1267,1267,1267,1267,0
20230803,181200,1370557080,1267,1267,1267,1267,0
20230803,181100,1370557080,1267,1267,1267,1267,0
20230803,181000,1370557080,1267,1267,1267,1267,0
20230803,180900,1370557080,1267,1267,1267,1267,0
20230803,180800,1370557080,1267,1267,1267,1267,0
20230803,180700,1370557080,1267,1267,1267,1267,0
20230803,180600,1370557080,1267,1267,1267,1267,0
20230803,180500,1370557080,1267,1267,1267,1267,0
20230803,180400,1370557080,1267,1267,1267,1267,0
20230803,180300,1370557080,1267,1267,1267,1267,0
20230803,180200,1370557080,1267,1267,1267,1267,0
20230803,180100,1370557080,1267,1267,1267,1267,0
20230803,180000,1370557080,1267,1267,1267,1267,0
20230803,175900,1370557080,1267,1267,1267,1267,0
20230803,175800,1370557080,1267,1267,1267,1267,0
20230803,175700,1370557080,1267,1267,1267,1267,0
20230803,175600,1370557080,1267,1267,1267,1267,0
20230803,175500,1370557080,1267,1267,1267,1267,18667
20230803,175400,1370557080,1267,1267,1267,1267,0
20230803,175300,1370557080,1267,1267,1267,1267,0
20230803,175200,1370557080,1267,1267,1267,1267,0
20230803,175100,1370557080,1267,1267,1267,1267,0
20230803,175000,1370557080,1267,1267,1267,1267,0
20230803,174900,1370557080,1267,1267,1267,1267,0
20230803,174800,1370557080,1267,1267,1267,1267,0
20230803,174700,1370557080,1267,1267,1267,1267,0
20230803,174600,1370557080,1267,1267,1267,1267,0
20230803,174500,1370557080,1267,1267,1267,1267,0
20230803,174400,1370557080,1267,1267,1267,1267,0
20230803,174300,1370557080,1267,1267,1267,1267,0
20230803,174200,1370557080,1267,1267,1267,1267,0
20230803,174100,1370557080,1267,1267,1267,1267,0
20230803,174000,1370557080,1267,1267,1267,1267,0
20230803,173900,1370557080,1267,1267,1267,1267,0
20230803,173800,1370557080,1267,1267,1267,1267,0
20230803,173700,1370557080,1267,1267,1267,1267,0
20230803,173600,1370557080,1267,1267,1267,1267,0
20230803,173500,1370557080,1267,1267,1267,1267,0
20230803,173400,1370557080,1267,1267,1267,1267,0
20230803,173300,1370557080,1267,1267,1267,1267,0
20230803,173200,1370557080,1267,1267,1267,1267,0
20230803,173100,1370557080,1267,1267,1267,1267,0
20230803,173000,1370557080,1267,1267,1267,1267,0
20230803,172900,1370557080,1267,1267,1267,1267,0
20230803,172800,1370557080,1267,1267,1267,1267,0
20230803,172700,1370557080,1267,1267,1267,1267,0
20230803,172600,1370557080,1267,1267,1267,1267,0
20230803,172500,1370557080,1267,1267,1267,1267,18667
20230803,172400,1370557080,1267,1267,1267,1267,0
20230803,172300,1370557080,1267,1267,1267,1267,0
20230803,172200,1370557080,1267,1267,1267,1267,0
20230803,172100,1370557080,1267,1267,1267,1267,0
20230803,172000,1370557080,1267,1267,1267,1267,0
20230803,171900,1370557080,1267,1267,1267,1267,0
20230803,171800,1370557080,1267,1267,1267,1267,0
20230803,171700,1370557080,1267,1267,1267,1267,0
20230803,171600,1370557080,1267,1267,1267,1267,0
20230803,171500,1370557080,1267,1267,1267,1267,0
20230803,171400,1370557080,1267,1267,1267,1267,0
20230803,171300,1370557080,1267,1267,1267,1267,0
20230803,171200,1370557080,1267,1267,1267,1267,0
20230803,171100,1370557080,1267,1267,1267,1267,0
20230803,171000,1370557080,1267,1267,1267,1267,0
20230803,170900,1370557080,1267,1267,1267,1267,0
20230803,170800,1370557080,1267,1267,1267,1267,0
20230803,170700,1370557080,1267,1267,1267,1267,0
20230803,170600,1370557080,1267,1267,1267,1267,0
20230803,170500,1370557080,1267,1267,1267,1267,0
20230803,170400,1370557080,1267,1267,1267,1267,0
20230803,170300,1370557080,1267,1267,1267,1267,0
20230803,170200,1370557080,1267,1267,1267,1267,0
20230803,170100,1370557080,1267,1267,1267,1267,0
20230803,170000,1370557080,1267,1267,1267,1267,0
20230803,165900,1370557080,1267,1267,1267,1267,0
20230803,165800,1370557080,1267,1267,1267,1267,0
20230803,165700,1370557080,1267,1267,1267,1267,0
20230803,165600,1370557080,1267,1267,1267,1267,0
20230803,165500,1370557080,1267,1267,1267,1267,18667
20230803,165400,1370557080,1267,1267,1267,1267,0
20230803,165300,1370557080,1267,1267,1267,1267,0
20230803,165200,1370557080,1267,1267,1267,1267,0
20230803,165100,1370557080,1267,1267,1267,1267,0
20230803,165000,1370557080,1267,1267,1267,1267,0
20230803,164900,1370557080,1267,1267,1267,1267,0
20230803,164800,1370557080,1267,1267,1267,1267,0
20230803,164700,1370557080,1267,1267,1267,1267,0
20230803,164600,1370557080,1267,1267,1267,1267,0
20230803,164500,1370557080,1267,1267,1267,1267,0
20230803,164400,1370557080,1267,1267,1267,1267,0
20230803,164300,1370557080,1267,1267,1267,1267,0
20230803,164200,1370557080,1267,1267,1267,1267,0
20230803,164100,1370557080,1267,1267,1267,1267,0
20230803,164000,1370557080,1267,1267,1267,1267,0
20230803,163900,1370557080,1267,1267,1267,1267,0
20230803,163800,1370557080,1267,1267,1267,1267,0
20230803,163700,1370557080,1267,1267,1267,1267,0
20230803,163600,1370557080,1267,1267,1267,1267,0
20230803,163500,1370557080,1267,1267,1267,1267,0
20230803,163400,1370557080,1267,1267,1267,1267,0
20230803,163300,1370557080,1267,1267,1267,1267,0
20230803,163200,1370557080,1267,1267,1267,1267,0
20230803,163100,1370557080,1267,1267,1267,1267,0
20230803,163000,1370557080,1267,1267,1267,1267,0
20230803,162900,1370557080,1267,1267,1267,1267,0
20230803,162800,1370557080,1267,1267,1267,1267,0
20230803,162700,1370557080,1267,1267,1267,1267,0
20230803,162600,1370557080,1267,1267,1267,1267,0
20230803,162500,1370557080,1267,1267,1267,1267,18667
20230803,162400,1370557080,1267,1267,1267,1267,0
20230803,162300,1370557080,1267,1267,1267,1267,0
20230803,162200,1370557080,1267,1267,1267,1267,0
20230803,162100,1370557080,1267,1267,1267,1267,0
20230803,162000,1370557080,1267,1267,1267,1267,0
20230803,161900,1370557080,1267,1267,1267,1267,0
20230803,161800,1370557080,1267,1267,1267,1267,0
20230803,161700,1370557080,1267,1267,1267,1267,0
20230803,161600,1370557080,1267,1267,1267,1267,0
20230803,161500,1370557080,1267,1267,1267,1267,0
20230803,161400,1370557080,1267,1267,1267,1267,0
20230803,161300,1370557080,1267,1267,1267,1267,0
20230803,161200,1370557080,1267,1267,1267,1267,0
20230803,161100,1370557080,1267,1267,1267,1267,0
20230803,161000,1370557080,1267,1267,1267,1267,0
20230803,160900,1370557080,1267,1267,1267,1267,0
20230803,160800,1370557080,1267,1267,1267,1267,0
20230803,160700,1370557080,1267,1267,1267,1267,0
20230803,160600,1370557080,1267,1267,1267,1267,0
20230803,160500,1370557080,1267,1267,1267,1267,0
20230803,160400,1370557080,1267,1267,1267,1267,0
20230803,160300,1370557080,1267,1267,1267,1267,0
20230803,160200,1370557080,1267,1267,1267,1267,0
20230803,160100,1370557080,1267,1267,1267,1267,0
20230803,160000,1370557080,1267,1267,1267,1267,0
20230803,155900,1370557080,1267,1267,1267,1267,0
20230803,155800,1370557080,1267,1267,1267,1267,0
20230803,155700,1370557080,1267,1267,1267,1267,0
20230803,155600,1370557080,1267,1267,1267,1267,0
20230803,155500,1370557080,1267,1267,1267,1267,18667
20230803,155400,1370557080,1267,1267,1267,1267,0
20230803,155300,1370557080,1267,1267,1267,1267,0
20230803,155200,1370557080,1267,1267,1267,1267,0
20230803,155100,1370557080,1267,1267,1267,1267,0
20230803,155000,1370557080,1267,1267,1267,1267,0
20230803,154900,1370557080,1267,1267,1267,1267,0
20230803,154800,1370557080,1267,1267,1267,1267,0
20230803,154700,1370557080,1267,1267,1267,1267,0
20230803,154600,1370557080,1267,1267,1267,1267,0
20230803,154500,1370557080,1267,1267,1267,1267,0
20230803,154400,1370557080,1267,1267,1267,1267,0
20230803,154300,1370557080,1267,1267,1267,1267,0
20230803,154200,1370557080,1267,1267,1267,1267,0
20230803,154100,1370557080,1267,1267,1267,1267,0
20230803,154000,1370557080,1267,1267,1267,1267,0
20230803,153900,1370557080,1267,1267,1267,1267,0
20230803,153800,1370557080,1267,1267,1267,1267,0
20230803,153700,1370557080,1267,1267,1267,1267,0
20230803,153600,1370557080,1267,1267,1267,1267,0
20230803,153500,1370557080,1267,1267,1267,1267,0
20230803,153400,1370557080,1267,1267,1267,1267,0
20230803,153300,1370557080,1267,1267,1267,1267,0
20230803,153200,1370557080,1267,1267,1267,1267,0
20230803,153100,1370557080,1267,1267,1267,1267,0
20230803,153000,1370557080,1267,1267,1267,1267,18667
20230803,152900,1346905991,1268,1268,1268,1268,0
20230803,152800,1346905991,1268,1268,1268,1268,0
20230803,152700,1346905991,1268,1268,1268,1268,0
20230803,152600,1346905991,1268,1268,1268,1268,0
20230803,152500,1346905991,1268,1268,1268,1268,0
20230803,152400,1346905991,1268,1268,1268,1268,0
20230803,152300,1346905991,1268,1268,1268,1268,0
20230803,152200,1346905991,1268,1268,1268,1268,0
20230803,152100,1346905991,1268,1268,1268,1268,0
20230803,152000,1346905991,1268,1268,1268,1268,0
20230803,151900,1346905991,1268,1264,1269,1263,6482
20230803,151800,1338695556,1265,1266,1266,1263,653
20230803,151700,1337870547,1266,1266,1266,1262,23237
20230803,151600,1308496722,1266,1266,1266,1266,3442
20230803,151500,1304139150,1265,1265,1266,1265,2385
20230803,151400,1301120856,1265,1265,1266,1265,692
20230803,151300,1300245374,1266,1266,1266,1265,497
20230803,151200,1299616205,1266,1265,1266,1265,1655
20230803,151100,1297522587,1266,1266,1266,1265,657
20230803,151000,1296691465,1266,1267,1267,1266,1730
20230803,150900,1294501270,1267,1267,1268,1266,25
20230803,150800,1294469596,1268,1268,1268,1265,24
20230803,150700,1294439175,1268,1268,1269,1265,10510
20230803,150600,1281125087,1269,1268,1269,1268,1143
20230803,150500,1279675646,1268,1268,1268,1267,42
20230803,150400,1279622394,1268,1268,1269,1267,1558
20230803,150300,1277646859,1268,1268,1269,1268,455
20230803,150200,1277069910,1269,1269,1269,1268,653
20230803,150100,1276241762,1269,1268,1269,1268,45
20230803,150000,1276184701,1268,1268,1270,1268,5181
20230803,145900,1269611969,1268,1268,1268,1267,763
20230803,145800,1268644715,1268,1267,1268,1267,33
20230803,145700,1268602898,1268,1267,1268,1267,307
20230803,145600,1268213922,1268,1268,1268,1268,105
20230803,145500,1268080782,1268,1267,1268,1267,1627
20230803,145400,1266019273,1267,1267,1267,1267,1317
20230803,145300,1264350634,1266,1266,1266,1266,0
20230803,145200,1264350634,1266,1267,1267,1266,82
20230803,145100,1264246767,1266,1266,1266,1266,541
20230803,145000,1263561861,1266,1267,1267,1266,1954
20230803,144900,1261088096,1267,1267,1267,1267,114
20230803,144800,1260943658,1265,1266,1266,1265,500
20230803,144700,1260310929,1265,1265,1266,1265,2240
20230803,144600,1257475775,1265,1265,1265,1265,358
20230803,144500,1257022905,1265,1266,1266,1265,63
20230803,144400,1256943174,1266,1266,1266,1265,124
20230803,144300,1256786194,1266,1266,1266,1265,5208
20230803,144200,1250197650,1266,1268,1268,1266,723
20230803,144100,1249281136,1268,1268,1268,1268,31
20230803,144000,1249241828,1268,1268,1268,1267,7059
20230803,143900,1240291045,1268,1268,1269,1268,4015
20230803,143800,1235199924,1268,1269,1269,1268,841
20230803,143700,1234132845,1269,1270,1270,1269,624
20230803,143600,1233340918,1270,1269,1270,1269,1216
20230803,143500,1231797780,1268,1269,1269,1268,4276
20230803,143400,1226373854,1270,1269,1270,1269,318
20230803,143300,1225970302,1270,1269,1270,1269,373
20230803,143200,1225496963,1271,1273,1273,1269,3057
20230803,143100,1221611603,1272,1271,1274,1271,4498
20230803,143000,1215890428,1271,1271,1272,1270,501
20230803,142900,1215253696,1272,1272,1272,1272,130
20230803,142800,1215088336,1272,1270,1272,1270,2140
20230803,142700,1212369434,1270,1270,1270,1269,166
20230803,142600,1212158650,1270,1268,1270,1268,515
20230803,142500,1211505119,1269,1269,1269,1268,802
20230803,142400,1210487408,1269,1268,1270,1268,2253
20230803,142300,1207629824,1269,1269,1270,1268,19256
20230803,142200,1183181470,1268,1269,1269,1268,38
20230803,142100,1183133285,1268,1268,1269,1268,1209
20230803,142000,1181600203,1269,1269,1269,1268,29
20230803,141900,1181563429,1269,1268,1269,1268,2005
20230803,141800,1179021084,1270,1270,1270,1270,1
20230803,141700,1179019814,1270,1269,1271,1269,12977
20230803,141600,1162551408,1269,1268,1269,1268,645
20230803,141500,1161733046,1268,1266,1270,1265,5102
20230803,141400,1155278347,1266,1267,1267,1265,3600
20230803,141300,1150721154,1267,1269,1269,1267,1969
20230803,141200,1148225253,1269,1270,1270,1268,3924
20230803,141100,1143246595,1270,1272,1272,1269,1873
20230803,141000,1140867885,1272,1273,1273,1272,8386
20230803,140900,1130192508,1273,1270,1273,1270,3742
20230803,140800,1125436100,1270,1270,1270,1269,3595
20230803,140700,1120870540,1271,1271,1271,1270,49
20230803,140600,1120808288,1271,1271,1271,1270,324
20230803,140500,1120396767,1271,1271,1271,1270,30
20230803,140400,1120358638,1271,1272,1272,1270,92
20230803,140300,1120241720,1273,1273,1273,1273,813
20230803,140200,1119206771,1273,1273,1273,1270,179
20230803,140100,1118978988,1273,1273,1273,1271,13677
20230803,140000,1101595510,1272,1272,1272,1272,253
20230803,135900,1101273694,1274,1272,1274,1271,1014
20230803,135800,1099983911,1272,1272,1272,1272,13
20230803,135700,1099967375,1272,1271,1272,1271,1495
20230803,135600,1098065864,1272,1271,1272,1271,5465
20230803,135500,1091115892,1271,1271,1271,1271,6
20230803,135400,1091108266,1271,1270,1271,1270,100
20230803,135300,1090981202,1272,1272,1272,1272,0
20230803,135200,1090981202,1272,1272,1272,1270,3128
20230803,135100,1087002442,1272,1272,1272,1272,100
20230803,135000,1086875242,1272,1272,1272,1272,20
20230803,134900,1086849802,1272,1270,1272,1270,29
20230803,134800,1086812970,1272,1272,1272,1272,0
20230803,134700,1086812970,1272,1270,1272,1270,81
20230803,134600,1086709994,1272,1271,1272,1271,2
20230803,134500,1086707451,1272,1272,1272,1272,0
20230803,134400,1086707451,1272,1272,1272,1270,272
20230803,134300,1086361523,1272,1273,1274,1272,1244
20230803,134200,1084778264,1273,1269,1273,1269,700
20230803,134100,1083889235,1271,1269,1271,1268,696
20230803,134000,1083005520,1269,1269,1269,1269,183
20230803,133900,1082773293,1269,1269,1270,1268,7079
20230803,133800,1073787045,1269,1268,1269,1267,5798
20230803,133700,1066435190,1269,1269,1269,1268,122
20230803,133600,1066280492,1268,1269,1269,1268,30
20230803,133500,1066242450,1269,1269,1269,1269,16
20230803,133400,1066222146,1269,1268,1269,1268,30
20230803,133300,1066184104,1269,1269,1269,1269,639
20230803,133200,1065373213,1269,1268,1269,1268,62
20230803,133100,1065294596,1269,1268,1269,1268,201
20230803,133000,1065039720,1269,1269,1269,1268,464
20230803,132900,1064451362,1268,1269,1269,1268,362
20230803,132800,1063992113,1268,1268,1269,1268,116
20230803,132700,1063845024,1269,1269,1269,1268,182
20230803,132600,1063614227,1269,1269,1269,1268,64
20230803,132500,1063533054,1269,1269,1269,1269,37
20230803,132400,1063486101,1268,1269,1269,1266,409
20230803,132300,1062967446,1266,1267,1267,1266,2501
20230803,132200,1059798898,1269,1269,1269,1269,1
20230803,132100,1059797629,1267,1270,1270,1267,582
20230803,132000,1059060164,1270,1270,1270,1270,2
20230803,131900,1059057624,1268,1267,1268,1267,276
20230803,131800,1058707684,1268,1268,1268,1268,5
20230803,131700,1058701344,1267,1266,1267,1266,421
20230803,131600,1058168322,1266,1266,1266,1265,983
20230803,131500,1056924429,1263,1268,1268,1263,10001
20230803,131400,1044265466,1268,1267,1269,1267,3194
20230803,131300,1040214107,1267,1267,1267,1267,387
20230803,131200,1039723778,1267,1268,1268,1267,1131
20230803,131100,1038290744,1267,1269,1269,1267,2414
20230803,131000,1035230759,1269,1268,1269,1268,1226
20230803,130900,1033676123,1269,1269,1269,1269,100
20230803,130800,1033549223,1269,1268,1269,1268,199
20230803,130700,1033296693,1269,1269,1269,1269,128
20230803,130600,1033134261,1269,1267,1269,1267,1209
20230803,130500,1031601958,1267,1267,1269,1267,676
20230803,130400,1030745458,1267,1267,1269,1267,5010
20230803,130300,1024390856,1267,1267,1267,1267,2
20230803,130200,1024388322,1266,1267,1267,1266,14
20230803,130100,1024370596,1266,1268,1268,1266,7603
20230803,130000,1014734995,1269,1269,1270,1269,4906
20230803,125900,1008507583,1269,1268,1269,1268,854
20230803,125800,1007423919,1268,1268,1268,1268,167
20230803,125700,1007212163,1268,1268,1268,1268,0
20230803,125600,1007212163,1268,1268,1268,1268,157
20230803,125500,1007013087,1268,1267,1268,1267,127
20230803,125400,1006852108,1267,1267,1267,1267,1818
20230803,125300,1004548702,1267,1267,1267,1266,1224
20230803,125200,1002998684,1267,1267,1267,1267,1159
20230803,125100,1001530231,1267,1267,1267,1267,3827
20230803,125000,996681422,1267,1268,1268,1267,2704
20230803,124900,993255310,1268,1268,1268,1268,619
20230803,124800,992470418,1268,1270,1271,1268,6319
20230803,124700,984440262,1270,1269,1270,1269,5966
20230803,124600,976864437,1269,1267,1269,1267,5505
20230803,124500,969889592,1267,1269,1269,1267,527
20230803,124400,969221367,1269,1269,1269,1269,2233
20230803,124300,966387690,1269,1268,1269,1268,292
20230803,124200,966017423,1268,1267,1268,1267,668
20230803,124100,965171061,1267,1267,1267,1267,6
20230803,124000,965163459,1266,1266,1266,1266,1359
20230803,123900,963442965,1266,1266,1266,1266,266
20230803,123800,963106209,1266,1266,1266,1266,400
20230803,123700,962599809,1266,1267,1267,1266,1048
20230803,123600,961273021,1266,1267,1267,1266,261
20230803,123500,960942585,1267,1269,1269,1267,1086
20230803,123400,959566603,1269,1268,1269,1267,265
20230803,123300,959230613,1267,1268,1268,1267,51
20230803,123200,959165995,1268,1268,1268,1268,0
20230803,123100,959165995,1268,1268,1268,1268,1372
20230803,123000,957426299,1268,1267,1268,1267,2138
20230803,122900,954717444,1267,1267,1267,1267,32
20230803,122800,954676900,1267,1266,1267,1265,340
20230803,122700,954246459,1265,1265,1266,1265,1253
20230803,122600,952661402,1266,1266,1266,1266,132
20230803,122500,952494290,1265,1265,1265,1265,758
20230803,122400,951535420,1264,1264,1264,1264,0
20230803,122300,951535420,1264,1264,1264,1264,1329
20230803,122200,949855564,1264,1263,1264,1262,1660
20230803,122100,947758984,1261,1262,1262,1261,125
20230803,122000,947601254,1262,1262,1262,1262,2142
20230803,121900,944898050,1262,1262,1262,1262,383
20230803,121800,944414704,1262,1261,1262,1261,1115
20230803,121700,943007967,1261,1261,1261,1261,30
20230803,121600,942970137,1261,1263,1263,1260,2620
20230803,121500,939664684,1261,1261,1261,1261,627
20230803,121400,938874037,1260,1259,1263,1259,10825
20230803,121300,925223520,1259,1260,1260,1259,369
20230803,121200,924758929,1260,1259,1260,1259,606
20230803,121100,923995874,1259,1260,1260,1259,1084
20230803,121000,922631094,1260,1259,1261,1259,1326
20230803,120900,920961157,1259,1259,1259,1258,1682
20230803,120800,918843520,1259,1259,1259,1259,5331
20230803,120700,912131791,1259,1259,1259,1259,2
20230803,120600,912129273,1259,1261,1261,1259,2721
20230803,120500,908702620,1261,1261,1261,1261,5
20230803,120400,908696315,1261,1260,1261,1260,150
20230803,120300,908507275,1262,1260,1262,1260,1955
20230803,120200,906043937,1262,1261,1262,1261,8680
20230803,120100,895098452,1261,1261,1261,1261,1948
20230803,120000,892642024,1262,1262,1262,1262,70
20230803,115900,892553684,1262,1261,1262,1261,50
20230803,115800,892490624,1262,1262,1262,1262,16
20230803,115700,892470432,1262,1262,1262,1262,97
20230803,115600,892348018,1262,1262,1262,1262,133
20230803,115500,892180172,1262,1262,1262,1261,543
20230803,115400,891494912,1262,1261,1262,1261,398
20230803,115300,890992984,1261,1261,1261,1261,6
20230803,115200,890985418,1261,1262,1262,1261,505
20230803,115100,890348608,1262,1262,1262,1262,1044
20230803,115000,889031080,1262,1262,1262,1262,209
20230803,114900,888767322,1262,1261,1263,1261,2224
20230803,114800,885960574,1261,1261,1262,1261,82
20230803,114700,885857142,1261,1261,1261,1261,353
20230803,114600,885412009,1261,1260,1261,1260,110
20230803,114500,885273301,1260,1259,1260,1259,2240
20230803,114400,882451004,1259,1261,1261,1259,3938
20230803,114300,877489102,1260,1261,1261,1260,779
20230803,114200,876506785,1261,1262,1262,1261,1972
20230803,114100,874018493,1262,1262,1262,1262,754
20230803,114000,873066945,1261,1261,1261,1261,5
20230803,113900,873060640,1261,1261,1261,1261,240
20230803,113800,872758000,1260,1260,1260,1260,403
20230803,113700,872250220,1260,1260,1260,1260,6494
20230803,113600,864067780,1260,1260,1260,1260,537
20230803,113500,863391160,1260,1260,1260,1260,1916
20230803,113400,860977000,1259,1259,1260,1259,1001
20230803,113300,859716702,1260,1259,1260,1259,1893
20230803,113200,857333193,1259,1260,1261,1259,13214
20230803,113100,840687713,1261,1259,1261,1259,2106
20230803,113000,838034306,1259,1259,1259,1259,2400
20230803,112900,835012706,1259,1260,1260,1259,10441
20230803,112800,821858417,1261,1261,1261,1261,37
20230803,112700,821811760,1261,1261,1261,1261,215
20230803,112600,821540645,1261,1261,1261,1261,334
20230803,112500,821119471,1261,1261,1262,1260,166
20230803,112400,820910192,1260,1260,1260,1260,2420
20230803,112300,817860992,1260,1261,1262,1260,6594
20230803,112200,809551401,1262,1262,1262,1262,20
20230803,112100,809526161,1261,1261,1261,1261,51
20230803,112000,809461850,1261,1262,1262,1261,1422
20230803,111900,807667444,1261,1260,1261,1260,1106
20230803,111800,806273763,1261,1260,1261,1260,4869
20230803,111700,800134504,1260,1261,1261,1260,325
20230803,111600,799725000,1260,1262,1262,1260,8531
20230803,111500,788975472,1262,1261,1262,1261,148
20230803,111400,788788726,1261,1261,1261,1261,131
20230803,111300,788623535,1262,1262,1262,1261,57
20230803,111200,788551627,1261,1261,1263,1261,1405
20230803,111100,786778111,1261,1261,1261,1260,1244
20230803,111000,785210427,1261,1261,1261,1261,1253
20230803,110900,783630394,1261,1261,1261,1261,4442
20230803,110800,778029032,1262,1263,1264,1262,285
20230803,110700,777669351,1262,1264,1264,1262,99
20230803,110600,777544323,1261,1261,1261,1261,2452
20230803,110500,774452351,1261,1261,1261,1261,11072
20230803,110400,760490559,1261,1262,1262,1260,2777
20230803,110300,756989662,1261,1261,1261,1261,0
20230803,110200,756989662,1261,1261,1261,1260,301
20230803,110100,756610102,1261,1260,1261,1260,1196
20230803,110000,755103141,1260,1261,1261,1260,5005
20230803,105900,748794797,1260,1260,1261,1260,1582
20230803,105800,746800474,1260,1260,1260,1259,4836
20230803,105700,740709137,1260,1262,1262,1259,33177
20230803,105600,698897875,1261,1264,1264,1261,13598
20230803,105500,681731786,1264,1265,1265,1264,939
20230803,105400,680544342,1263,1264,1264,1263,8985
20230803,105300,669195652,1265,1265,1265,1265,791
20230803,105200,668195037,1265,1266,1266,1263,6628
20230803,105100,659813894,1266,1265,1266,1265,448
20230803,105000,659247159,1265,1265,1265,1265,246
20230803,104900,658935969,1265,1264,1265,1264,141
20230803,104800,658757628,1264,1265,1265,1264,353
20230803,104700,658311092,1265,1265,1265,1265,319
20230803,104600,657907557,1265,1265,1265,1264,3704
20230803,104500,653223012,1265,1266,1266,1265,731
20230803,104400,652298286,1266,1265,1266,1265,11049
20230803,104300,638321293,1267,1267,1267,1265,1969
20230803,104200,635828721,1267,1267,1267,1267,407
20230803,104100,635313052,1267,1267,1267,1267,3122
20230803,104000,631357478,1267,1267,1267,1267,15
20230803,103900,631338473,1266,1266,1266,1266,2182
20230803,103800,628576061,1266,1267,1267,1266,5443
20230803,103700,621684700,1267,1268,1268,1266,5628
20230803,103600,614558762,1269,1269,1269,1269,2
20230803,103500,614556224,1279,1266,1279,1266,7008
20230803,103400,605616497,1268,1266,1268,1265,3321
20230803,103300,601412496,1266,1267,1267,1266,2683
20230803,103200,598014910,1267,1267,1267,1267,44
20230803,103100,597959162,1267,1267,1267,1267,342
20230803,103000,597525848,1267,1267,1267,1266,485
20230803,102900,596911384,1267,1267,1268,1267,446
20230803,102800,596346051,1267,1267,1267,1267,648
20230803,102700,595525035,1267,1266,1267,1266,413
20230803,102600,595002167,1267,1267,1268,1267,4121
20230803,102500,589779300,1268,1266,1268,1266,6860
20230803,102400,581094433,1267,1266,1267,1266,1816
20230803,102300,578794273,1267,1266,1267,1266,2913
20230803,102200,575104772,1266,1266,1266,1266,12721
20230803,102100,558999986,1266,1268,1268,1266,2655
20230803,102000,555636938,1269,1268,1269,1268,407
20230803,101900,555120545,1269,1269,1269,1269,639
20230803,101800,554309654,1269,1267,1269,1267,1972
20230803,101700,551811018,1267,1267,1267,1266,2451
20230803,101600,548706357,1267,1268,1268,1267,701
20230803,101500,547818151,1268,1268,1268,1268,1
20230803,101400,547816883,1267,1267,1267,1267,110
20230803,101300,547677513,1267,1267,1267,1267,36
20230803,101200,547631901,1267,1267,1267,1266,420
20230803,101100,547100103,1267,1266,1267,1266,3
20230803,101000,547096304,1266,1266,1266,1266,250
20230803,100900,546779804,1266,1265,1266,1265,2092
20230803,100800,544132447,1266,1267,1267,1265,4730
20230803,100700,538142195,1267,1268,1268,1267,1953
20230803,100600,535666123,1269,1269,1269,1267,2889
20230803,100500,532003677,1267,1270,1270,1267,3545
20230803,100400,527508779,1270,1270,1270,1269,1134
20230803,100300,526069614,1271,1272,1272,1270,8374
20230803,100200,515431157,1272,1272,1272,1272,301
20230803,100100,515048285,1272,1273,1273,1270,1643
20230803,100000,512959990,1275,1275,1275,1271,4709
20230803,095900,506965077,1276,1276,1276,1276,202
20230803,095800,506707325,1276,1276,1276,1276,2245
20230803,095700,503842705,1275,1275,1275,1275,165
20230803,095600,503632330,1275,1275,1275,1274,4012
20230803,095500,498521021,1274,1273,1274,1273,733
20230803,095400,497587884,1273,1275,1275,1273,1960
20230803,095300,495091219,1275,1275,1275,1275,1199
20230803,095200,493562494,1275,1275,1275,1275,441
20230803,095100,493000219,1275,1275,1275,1275,154
20230803,095000,492803869,1275,1276,1276,1275,551
20230803,094900,492101343,1276,1276,1276,1275,4836
20230803,094800,485935262,1276,1275,1276,1275,368
20230803,094700,485465702,1275,1275,1275,1275,8
20230803,094600,485455502,1275,1275,1276,1275,1141
20230803,094500,484000305,1274,1274,1275,1274,271
20230803,094400,483655001,1276,1276,1276,1276,18
20230803,094300,483632033,1274,1276,1276,1274,522
20230803,094200,482966686,1276,1276,1276,1276,1590
20230803,094100,480937846,1276,1276,1276,1276,42
20230803,094000,480884254,1276,1271,1276,1271,17558
20230803,093900,458567946,1271,1272,1274,1271,1945
20230803,093800,456094338,1276,1273,1276,1271,3686
20230803,093700,451394097,1275,1270,1275,1270,11275
20230803,093600,437023967,1270,1269,1270,1269,4256
20230803,093500,431619312,1269,1270,1270,1269,507
20230803,093400,430975522,1270,1271,1271,1269,1737
20230803,093300,428770519,1271,1273,1273,1270,10207
20230803,093200,415799345,1274,1275,1275,1274,4294
20230803,093100,410325671,1275,1275,1275,1274,1813
20230803,093000,408014132,1274,1273,1275,1273,640
20230803,092900,407199142,1273,1273,1273,1272,1207
20230803,092800,405662710,1273,1277,1277,1271,3329
20230803,092700,401420722,1277,1277,1277,1276,2590
20230803,092600,398115190,1277,1280,1283,1276,50272
20230803,092500,333817984,1281,1279,1284,1279,3479
20230803,092400,329366757,1279,1282,1282,1279,10758
20230803,092300,315600831,1281,1277,1285,1277,5192
20230803,092200,308953965,1277,1275,1277,1273,6208
20230803,092100,301037615,1272,1268,1272,1268,8749
20230803,092000,289918812,1268,1263,1268,1263,7553
20230803,091900,280357229,1263,1262,1263,1262,1643
20230803,091800,278282288,1262,1262,1263,1261,5401
20230803,091700,271466837,1262,1261,1263,1261,3367
20230803,091600,267219795,1261,1263,1263,1261,9311
20230803,091500,255471710,1262,1262,1266,1262,6371
20230803,091400,247426214,1263,1267,1267,1263,39821
20230803,091300,197029689,1266,1266,1267,1266,3041
20230803,091200,193178630,1266,1264,1266,1262,14716
20230803,091100,174588219,1264,1268,1268,1263,16955
20230803,091000,153146594,1267,1267,1271,1267,1460
20230803,090900,151296392,1267,1270,1270,1266,645
20230803,090800,150479339,1270,1267,1271,1264,6488
20230803,090700,142266397,1266,1273,1273,1264,30939
20230803,090600,103091775,1269,1272,1277,1269,19724
20230803,090500,78032313,1272,1276,1278,1271,10103
20230803,090400,65168903,1279,1279,1279,1275,2601
20230803,090300,61851340,1274,1272,1279,1272,4202
20230803,090200,56500883,1272,1280,1280,1272,28178
20230803,090100,20557244,1280,1292,1292,1280,10706
20230803,090000,6804980,1291,1286,1291,1286,5280