stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,205800,887001305,1279,1279,1279,1279,4857
20230804,205700,887001305,1279,1279,1279,1279,0
20230804,205600,887001305,1279,1279,1279,1279,0
20230804,205500,887001305,1279,1279,1279,1279,0
20230804,205400,887001305,1279,1279,1279,1279,0
20230804,205300,887001305,1279,1279,1279,1279,0
20230804,205200,887001305,1279,1279,1279,1279,0
20230804,205100,887001305,1279,1279,1279,1279,0
20230804,205000,887001305,1279,1279,1279,1279,0
20230804,204900,887001305,1279,1279,1279,1279,0
20230804,204800,887001305,1279,1279,1279,1279,0
20230804,204700,887001305,1279,1279,1279,1279,0
20230804,204600,887001305,1279,1279,1279,1279,0
20230804,204500,887001305,1279,1279,1279,1279,0
20230804,204400,887001305,1279,1279,1279,1279,0
20230804,204300,887001305,1279,1279,1279,1279,0
20230804,204200,887001305,1279,1279,1279,1279,0
20230804,204100,887001305,1279,1279,1279,1279,0
20230804,204000,887001305,1279,1279,1279,1279,0
20230804,203900,887001305,1279,1279,1279,1279,0
20230804,203800,887001305,1279,1279,1279,1279,0
20230804,203700,887001305,1279,1279,1279,1279,0
20230804,203600,887001305,1279,1279,1279,1279,0
20230804,203500,887001305,1279,1279,1279,1279,0
20230804,203400,887001305,1279,1279,1279,1279,0
20230804,203300,887001305,1279,1279,1279,1279,0
20230804,203200,887001305,1279,1279,1279,1279,0
20230804,203100,887001305,1279,1279,1279,1279,0
20230804,203000,887001305,1279,1279,1279,1279,0
20230804,202900,887001305,1279,1279,1279,1279,0
20230804,202800,887001305,1279,1279,1279,1279,4857
20230804,202700,887001305,1279,1279,1279,1279,0
20230804,202600,887001305,1279,1279,1279,1279,0
20230804,202500,887001305,1279,1279,1279,1279,0
20230804,202400,887001305,1279,1279,1279,1279,0
20230804,202300,887001305,1279,1279,1279,1279,0
20230804,202200,887001305,1279,1279,1279,1279,0
20230804,202100,887001305,1279,1279,1279,1279,0
20230804,202000,887001305,1279,1279,1279,1279,0
20230804,201900,887001305,1279,1279,1279,1279,0
20230804,201800,887001305,1279,1279,1279,1279,0
20230804,201700,887001305,1279,1279,1279,1279,0
20230804,201600,887001305,1279,1279,1279,1279,0
20230804,201500,887001305,1279,1279,1279,1279,0
20230804,201400,887001305,1279,1279,1279,1279,0
20230804,201300,887001305,1279,1279,1279,1279,0
20230804,201200,887001305,1279,1279,1279,1279,0
20230804,201100,887001305,1279,1279,1279,1279,0
20230804,201000,887001305,1279,1279,1279,1279,0
20230804,200900,887001305,1279,1279,1279,1279,0
20230804,200800,887001305,1279,1279,1279,1279,0
20230804,200700,887001305,1279,1279,1279,1279,0
20230804,200600,887001305,1279,1279,1279,1279,0
20230804,200500,887001305,1279,1279,1279,1279,0
20230804,200400,887001305,1279,1279,1279,1279,0
20230804,200300,887001305,1279,1279,1279,1279,0
20230804,200200,887001305,1279,1279,1279,1279,0
20230804,200100,887001305,1279,1279,1279,1279,0
20230804,200000,887001305,1279,1279,1279,1279,0
20230804,195900,887001305,1279,1279,1279,1279,0
20230804,195800,887001305,1279,1279,1279,1279,4857
20230804,195700,887001305,1279,1279,1279,1279,0
20230804,195600,887001305,1279,1279,1279,1279,0
20230804,195500,887001305,1279,1279,1279,1279,0
20230804,195400,887001305,1279,1279,1279,1279,0
20230804,195300,887001305,1279,1279,1279,1279,0
20230804,195200,887001305,1279,1279,1279,1279,0
20230804,195100,887001305,1279,1279,1279,1279,0
20230804,195000,887001305,1279,1279,1279,1279,0
20230804,194900,887001305,1279,1279,1279,1279,0
20230804,194800,887001305,1279,1279,1279,1279,0
20230804,194700,887001305,1279,1279,1279,1279,0
20230804,194600,887001305,1279,1279,1279,1279,0
20230804,194500,887001305,1279,1279,1279,1279,0
20230804,194400,887001305,1279,1279,1279,1279,0
20230804,194300,887001305,1279,1279,1279,1279,0
20230804,194200,887001305,1279,1279,1279,1279,0
20230804,194100,887001305,1279,1279,1279,1279,0
20230804,194000,887001305,1279,1279,1279,1279,0
20230804,193900,887001305,1279,1279,1279,1279,0
20230804,193800,887001305,1279,1279,1279,1279,0
20230804,193700,887001305,1279,1279,1279,1279,0
20230804,193600,887001305,1279,1279,1279,1279,0
20230804,193500,887001305,1279,1279,1279,1279,0
20230804,193400,887001305,1279,1279,1279,1279,0
20230804,193300,887001305,1279,1279,1279,1279,0
20230804,193200,887001305,1279,1279,1279,1279,0
20230804,193100,887001305,1279,1279,1279,1279,0
20230804,193000,887001305,1279,1279,1279,1279,0
20230804,192900,887001305,1279,1279,1279,1279,0
20230804,192800,887001305,1279,1279,1279,1279,4857
20230804,192700,887001305,1279,1279,1279,1279,0
20230804,192600,887001305,1279,1279,1279,1279,0
20230804,192500,887001305,1279,1279,1279,1279,0
20230804,192400,887001305,1279,1279,1279,1279,0
20230804,192300,887001305,1279,1279,1279,1279,0
20230804,192200,887001305,1279,1279,1279,1279,0
20230804,192100,887001305,1279,1279,1279,1279,0
20230804,192000,887001305,1279,1279,1279,1279,0
20230804,191900,887001305,1279,1279,1279,1279,0
20230804,191800,887001305,1279,1279,1279,1279,0
20230804,191700,887001305,1279,1279,1279,1279,0
20230804,191600,887001305,1279,1279,1279,1279,0
20230804,191500,887001305,1279,1279,1279,1279,0
20230804,191400,887001305,1279,1279,1279,1279,0
20230804,191300,887001305,1279,1279,1279,1279,0
20230804,191200,887001305,1279,1279,1279,1279,0
20230804,191100,887001305,1279,1279,1279,1279,0
20230804,191000,887001305,1279,1279,1279,1279,0
20230804,190900,887001305,1279,1279,1279,1279,0
20230804,190800,887001305,1279,1279,1279,1279,0
20230804,190700,887001305,1279,1279,1279,1279,0
20230804,190600,887001305,1279,1279,1279,1279,0
20230804,190500,887001305,1279,1279,1279,1279,0
20230804,190400,887001305,1279,1279,1279,1279,0
20230804,190300,887001305,1279,1279,1279,1279,0
20230804,190200,887001305,1279,1279,1279,1279,0
20230804,190100,887001305,1279,1279,1279,1279,0
20230804,190000,887001305,1279,1279,1279,1279,0
20230804,185900,887001305,1279,1279,1279,1279,0
20230804,185800,887001305,1279,1279,1279,1279,4857
20230804,185700,887001305,1279,1279,1279,1279,0
20230804,185600,887001305,1279,1279,1279,1279,0
20230804,185500,887001305,1279,1279,1279,1279,0
20230804,185400,887001305,1279,1279,1279,1279,0
20230804,185300,887001305,1279,1279,1279,1279,0
20230804,185200,887001305,1279,1279,1279,1279,0
20230804,185100,887001305,1279,1279,1279,1279,0
20230804,185000,887001305,1279,1279,1279,1279,0
20230804,184900,887001305,1279,1279,1279,1279,0
20230804,184800,887001305,1279,1279,1279,1279,0
20230804,184700,887001305,1279,1279,1279,1279,0
20230804,184600,887001305,1279,1279,1279,1279,0
20230804,184500,887001305,1279,1279,1279,1279,0
20230804,184400,887001305,1279,1279,1279,1279,0
20230804,184300,887001305,1279,1279,1279,1279,0
20230804,184200,887001305,1279,1279,1279,1279,0
20230804,184100,887001305,1279,1279,1279,1279,0
20230804,184000,887001305,1279,1279,1279,1279,0
20230804,183900,887001305,1279,1279,1279,1279,0
20230804,183800,887001305,1279,1279,1279,1279,0
20230804,183700,887001305,1279,1279,1279,1279,0
20230804,183600,887001305,1279,1279,1279,1279,0
20230804,183500,887001305,1279,1279,1279,1279,0
20230804,183400,887001305,1279,1279,1279,1279,0
20230804,183300,887001305,1279,1279,1279,1279,0
20230804,183200,887001305,1279,1279,1279,1279,0
20230804,183100,887001305,1279,1279,1279,1279,0
20230804,183000,887001305,1279,1279,1279,1279,0
20230804,182900,887001305,1279,1279,1279,1279,0
20230804,182800,887001305,1279,1279,1279,1279,4857
20230804,182700,887001305,1279,1279,1279,1279,0
20230804,182600,887001305,1279,1279,1279,1279,0
20230804,182500,887001305,1279,1279,1279,1279,0
20230804,182400,887001305,1279,1279,1279,1279,0
20230804,182300,887001305,1279,1279,1279,1279,0
20230804,182200,887001305,1279,1279,1279,1279,0
20230804,182100,887001305,1279,1279,1279,1279,0
20230804,182000,887001305,1279,1279,1279,1279,0
20230804,181900,887001305,1279,1279,1279,1279,0
20230804,181800,887001305,1279,1279,1279,1279,0
20230804,181700,887001305,1279,1279,1279,1279,0
20230804,181600,887001305,1279,1279,1279,1279,0
20230804,181500,887001305,1279,1279,1279,1279,0
20230804,181400,887001305,1279,1279,1279,1279,0
20230804,181300,887001305,1279,1279,1279,1279,0
20230804,181200,887001305,1279,1279,1279,1279,0
20230804,181100,887001305,1279,1279,1279,1279,0
20230804,181000,887001305,1279,1279,1279,1279,0
20230804,180900,887001305,1279,1279,1279,1279,0
20230804,180800,887001305,1279,1279,1279,1279,0
20230804,180700,887001305,1279,1279,1279,1279,0
20230804,180600,887001305,1279,1279,1279,1279,0
20230804,180500,887001305,1279,1279,1279,1279,0
20230804,180400,887001305,1279,1279,1279,1279,0
20230804,180300,887001305,1279,1279,1279,1279,0
20230804,180200,887001305,1279,1279,1279,1279,0
20230804,180100,887001305,1279,1279,1279,1279,0
20230804,180000,887001305,1279,1279,1279,1279,0
20230804,175900,887001305,1279,1279,1279,1279,0
20230804,175800,887001305,1279,1279,1279,1279,4857
20230804,175700,887001305,1279,1279,1279,1279,0
20230804,175600,887001305,1279,1279,1279,1279,0
20230804,175500,887001305,1279,1279,1279,1279,0
20230804,175400,887001305,1279,1279,1279,1279,0
20230804,175300,887001305,1279,1279,1279,1279,0
20230804,175200,887001305,1279,1279,1279,1279,0
20230804,175100,887001305,1279,1279,1279,1279,0
20230804,175000,887001305,1279,1279,1279,1279,0
20230804,174900,887001305,1279,1279,1279,1279,0
20230804,174800,887001305,1279,1279,1279,1279,0
20230804,174700,887001305,1279,1279,1279,1279,0
20230804,174600,887001305,1279,1279,1279,1279,0
20230804,174500,887001305,1279,1279,1279,1279,0
20230804,174400,887001305,1279,1279,1279,1279,0
20230804,174300,887001305,1279,1279,1279,1279,0
20230804,174200,887001305,1279,1279,1279,1279,0
20230804,174100,887001305,1279,1279,1279,1279,0
20230804,174000,887001305,1279,1279,1279,1279,0
20230804,173900,887001305,1279,1279,1279,1279,0
20230804,173800,887001305,1279,1279,1279,1279,0
20230804,173700,887001305,1279,1279,1279,1279,0
20230804,173600,887001305,1279,1279,1279,1279,0
20230804,173500,887001305,1279,1279,1279,1279,0
20230804,173400,887001305,1279,1279,1279,1279,0
20230804,173300,887001305,1279,1279,1279,1279,0
20230804,173200,887001305,1279,1279,1279,1279,0
20230804,173100,887001305,1279,1279,1279,1279,0
20230804,173000,887001305,1279,1279,1279,1279,0
20230804,172900,887001305,1279,1279,1279,1279,0
20230804,172800,887001305,1279,1279,1279,1279,4857
20230804,172700,887001305,1279,1279,1279,1279,0
20230804,172600,887001305,1279,1279,1279,1279,0
20230804,172500,887001305,1279,1279,1279,1279,0
20230804,172400,887001305,1279,1279,1279,1279,0
20230804,172300,887001305,1279,1279,1279,1279,0
20230804,172200,887001305,1279,1279,1279,1279,0
20230804,172100,887001305,1279,1279,1279,1279,0
20230804,172000,887001305,1279,1279,1279,1279,0
20230804,171900,887001305,1279,1279,1279,1279,0
20230804,171800,887001305,1279,1279,1279,1279,0
20230804,171700,887001305,1279,1279,1279,1279,0
20230804,171600,887001305,1279,1279,1279,1279,0
20230804,171500,887001305,1279,1279,1279,1279,0
20230804,171400,887001305,1279,1279,1279,1279,0
20230804,171300,887001305,1279,1279,1279,1279,0
20230804,171200,887001305,1279,1279,1279,1279,0
20230804,171100,887001305,1279,1279,1279,1279,0
20230804,171000,887001305,1279,1279,1279,1279,0
20230804,170900,887001305,1279,1279,1279,1279,0
20230804,170800,887001305,1279,1279,1279,1279,0
20230804,170700,887001305,1279,1279,1279,1279,0
20230804,170600,887001305,1279,1279,1279,1279,0
20230804,170500,887001305,1279,1279,1279,1279,0
20230804,170400,887001305,1279,1279,1279,1279,0
20230804,170300,887001305,1279,1279,1279,1279,0
20230804,170200,887001305,1279,1279,1279,1279,0
20230804,170100,887001305,1279,1279,1279,1279,0
20230804,170000,887001305,1279,1279,1279,1279,0
20230804,165900,887001305,1279,1279,1279,1279,0
20230804,165800,887001305,1279,1279,1279,1279,4857
20230804,165700,887001305,1279,1279,1279,1279,0
20230804,165600,887001305,1279,1279,1279,1279,0
20230804,165500,887001305,1279,1279,1279,1279,0
20230804,165400,887001305,1279,1279,1279,1279,0
20230804,165300,887001305,1279,1279,1279,1279,0
20230804,165200,887001305,1279,1279,1279,1279,0
20230804,165100,887001305,1279,1279,1279,1279,0
20230804,165000,887001305,1279,1279,1279,1279,0
20230804,164900,887001305,1279,1279,1279,1279,0
20230804,164800,887001305,1279,1279,1279,1279,0
20230804,164700,887001305,1279,1279,1279,1279,0
20230804,164600,887001305,1279,1279,1279,1279,0
20230804,164500,887001305,1279,1279,1279,1279,0
20230804,164400,887001305,1279,1279,1279,1279,0
20230804,164300,887001305,1279,1279,1279,1279,0
20230804,164200,887001305,1279,1279,1279,1279,0
20230804,164100,887001305,1279,1279,1279,1279,0
20230804,164000,887001305,1279,1279,1279,1279,0
20230804,163900,887001305,1279,1279,1279,1279,0
20230804,163800,887001305,1279,1279,1279,1279,0
20230804,163700,887001305,1279,1279,1279,1279,0
20230804,163600,887001305,1279,1279,1279,1279,0
20230804,163500,887001305,1279,1279,1279,1279,0
20230804,163400,887001305,1279,1279,1279,1279,0
20230804,163300,887001305,1279,1279,1279,1279,0
20230804,163200,887001305,1279,1279,1279,1279,0
20230804,163100,887001305,1279,1279,1279,1279,0
20230804,163000,887001305,1279,1279,1279,1279,0
20230804,162900,887001305,1279,1279,1279,1279,0
20230804,162800,887001305,1279,1279,1279,1279,4857
20230804,162700,887001305,1279,1279,1279,1279,0
20230804,162600,887001305,1279,1279,1279,1279,0
20230804,162500,887001305,1279,1279,1279,1279,0
20230804,162400,887001305,1279,1279,1279,1279,0
20230804,162300,887001305,1279,1279,1279,1279,0
20230804,162200,887001305,1279,1279,1279,1279,0
20230804,162100,887001305,1279,1279,1279,1279,0
20230804,162000,887001305,1279,1279,1279,1279,0
20230804,161900,887001305,1279,1279,1279,1279,0
20230804,161800,887001305,1279,1279,1279,1279,0
20230804,161700,887001305,1279,1279,1279,1279,0
20230804,161600,887001305,1279,1279,1279,1279,0
20230804,161500,887001305,1279,1279,1279,1279,0
20230804,161400,887001305,1279,1279,1279,1279,0
20230804,161300,887001305,1279,1279,1279,1279,0
20230804,161200,887001305,1279,1279,1279,1279,0
20230804,161100,887001305,1279,1279,1279,1279,0
20230804,161000,887001305,1279,1279,1279,1279,0
20230804,160900,887001305,1279,1279,1279,1279,0
20230804,160800,887001305,1279,1279,1279,1279,0
20230804,160700,887001305,1279,1279,1279,1279,0
20230804,160600,887001305,1279,1279,1279,1279,0
20230804,160500,887001305,1279,1279,1279,1279,0
20230804,160400,887001305,1279,1279,1279,1279,0
20230804,160300,887001305,1279,1279,1279,1279,0
20230804,160200,887001305,1279,1279,1279,1279,0
20230804,160100,887001305,1279,1279,1279,1279,0
20230804,160000,887001305,1279,1279,1279,1279,0
20230804,155900,887001305,1279,1279,1279,1279,0
20230804,155800,887001305,1279,1279,1279,1279,4857
20230804,155700,887001305,1279,1279,1279,1279,0
20230804,155600,887001305,1279,1279,1279,1279,0
20230804,155500,887001305,1279,1279,1279,1279,0
20230804,155400,887001305,1279,1279,1279,1279,0
20230804,155300,887001305,1279,1279,1279,1279,0
20230804,155200,887001305,1279,1279,1279,1279,0
20230804,155100,887001305,1279,1279,1279,1279,0
20230804,155000,887001305,1279,1279,1279,1279,0
20230804,154900,887001305,1279,1279,1279,1279,0
20230804,154800,887001305,1279,1279,1279,1279,0
20230804,154700,887001305,1279,1279,1279,1279,0
20230804,154600,887001305,1279,1279,1279,1279,0
20230804,154500,887001305,1279,1279,1279,1279,0
20230804,154400,887001305,1279,1279,1279,1279,0
20230804,154300,887001305,1279,1279,1279,1279,0
20230804,154200,887001305,1279,1279,1279,1279,0
20230804,154100,887001305,1279,1279,1279,1279,0
20230804,154000,887001305,1279,1279,1279,1279,0
20230804,153900,887001305,1279,1279,1279,1279,0
20230804,153800,887001305,1279,1279,1279,1279,0
20230804,153700,887001305,1279,1279,1279,1279,0
20230804,153600,887001305,1279,1279,1279,1279,0
20230804,153500,887001305,1279,1279,1279,1279,0
20230804,153400,887001305,1279,1279,1279,1279,0
20230804,153300,887001305,1279,1279,1279,1279,0
20230804,153200,887001305,1279,1279,1279,1279,0
20230804,153100,887001305,1279,1279,1279,1279,0
20230804,153000,887001305,1279,1279,1279,1279,4857
20230804,152900,880789202,1280,1280,1280,1280,0
20230804,152800,880789202,1280,1280,1280,1280,0
20230804,152700,880789202,1280,1280,1280,1280,0
20230804,152600,880789202,1280,1280,1280,1280,0
20230804,152500,880789202,1280,1280,1280,1280,0
20230804,152400,880789202,1280,1280,1280,1280,0
20230804,152300,880789202,1280,1280,1280,1280,0
20230804,152200,880789202,1280,1280,1280,1280,0
20230804,152100,880789202,1280,1280,1280,1280,0
20230804,152000,880789202,1280,1280,1280,1280,0
20230804,151900,880789202,1280,1279,1280,1279,1001
20230804,151800,879508922,1280,1280,1280,1280,106
20230804,151700,879373242,1280,1278,1280,1278,3012
20230804,151600,875521760,1279,1280,1280,1279,823
20230804,151500,874468431,1282,1280,1282,1280,1633
20230804,151400,872378163,1280,1282,1282,1280,3279
20230804,151300,868176753,1281,1277,1281,1277,5904
20230804,151200,860625571,1277,1278,1280,1277,22047
20230804,151100,832439639,1277,1278,1278,1277,1506
20230804,151000,830516471,1277,1278,1278,1277,776
20230804,150900,829525050,1279,1278,1279,1277,1490
20230804,150800,827621898,1278,1277,1278,1277,6020
20230804,150700,819933538,1276,1276,1276,1276,15226
20230804,150600,800505162,1277,1278,1278,1277,28157
20230804,150500,764546831,1278,1278,1278,1278,1
20230804,150400,764545553,1278,1277,1278,1277,530
20230804,150300,763868214,1277,1277,1277,1277,8390
20230804,150200,753154184,1277,1276,1277,1276,4374
20230804,150100,747572957,1277,1277,1277,1277,168
20230804,150000,747358421,1277,1276,1277,1275,6367
20230804,145900,739237143,1277,1277,1277,1275,14630
20230804,145800,720575378,1278,1278,1278,1278,3
20230804,145700,720571544,1278,1278,1278,1278,534
20230804,145600,719889092,1278,1278,1278,1277,774
20230804,145500,718900620,1278,1278,1278,1278,360
20230804,145400,718440540,1278,1277,1278,1277,9
20230804,145300,718429039,1277,1278,1278,1277,336
20230804,145200,717999758,1279,1279,1279,1278,4
20230804,145100,717994644,1278,1278,1278,1278,4
20230804,145000,717989532,1278,1279,1279,1278,35
20230804,144900,717944768,1278,1280,1280,1277,146
20230804,144800,717757908,1276,1279,1279,1276,312
20230804,144700,717359252,1279,1279,1279,1279,44
20230804,144600,717302976,1281,1281,1281,1280,146
20230804,144500,717115963,1281,1281,1281,1281,233
20230804,144400,716817490,1279,1280,1281,1279,329
20230804,144300,716396395,1280,1281,1281,1280,880
20230804,144200,715269619,1281,1281,1281,1281,64
20230804,144100,715187635,1281,1281,1281,1281,698
20230804,144000,714293497,1280,1280,1281,1280,2078
20230804,143900,711631635,1280,1280,1281,1280,2502
20230804,143800,708429074,1280,1281,1281,1280,1464
20230804,143700,706554954,1281,1281,1281,1281,145
20230804,143600,706369209,1281,1282,1282,1280,1144
20230804,143500,704904706,1282,1280,1282,1280,990
20230804,143400,703636540,1281,1282,1282,1280,3767
20230804,143300,698812970,1281,1281,1281,1281,546
20230804,143200,698113544,1282,1282,1282,1281,1973
20230804,143100,695585958,1281,1281,1282,1281,3768
20230804,143000,690759149,1281,1280,1281,1280,2015
20230804,142900,688179914,1280,1281,1281,1279,1661
20230804,142800,686053531,1281,1278,1281,1278,7986
20230804,142700,675834500,1275,1278,1278,1275,1782
20230804,142600,673557762,1278,1278,1278,1278,3383
20230804,142500,669234288,1279,1279,1279,1279,0
20230804,142400,669234288,1279,1279,1279,1279,25
20230804,142300,669202313,1279,1279,1279,1272,2479
20230804,142200,666034469,1278,1277,1278,1277,1391
20230804,142100,664256821,1277,1277,1277,1277,321
20230804,142000,663846904,1277,1276,1277,1276,1298
20230804,141900,662189589,1277,1277,1277,1276,645
20230804,141800,661366256,1276,1274,1277,1274,1807
20230804,141700,659061300,1276,1276,1276,1276,0
20230804,141600,659061300,1276,1276,1276,1276,20
20230804,141500,659035780,1277,1276,1277,1274,2006
20230804,141400,656477612,1275,1274,1275,1274,1246
20230804,141300,654889016,1275,1275,1275,1274,4137
20230804,141200,649614347,1275,1275,1275,1274,356
20230804,141100,649160797,1274,1274,1274,1274,655
20230804,141000,648326327,1274,1273,1274,1273,10
20230804,140900,648313589,1275,1274,1275,1274,111
20230804,140800,648172119,1274,1275,1275,1274,166
20230804,140700,647960634,1275,1275,1275,1275,0
20230804,140600,647960634,1275,1274,1275,1274,350
20230804,140500,647514733,1274,1274,1274,1274,195
20230804,140400,647266303,1275,1272,1275,1272,5201
20230804,140300,640638552,1273,1273,1273,1273,297
20230804,140200,640260471,1274,1274,1274,1274,0
20230804,140100,640260471,1274,1273,1274,1273,25
20230804,140000,640228645,1272,1272,1272,1272,1307
20230804,135900,638566141,1272,1272,1272,1271,87
20230804,135800,638455510,1272,1272,1272,1272,20
20230804,135700,638430070,1272,1272,1272,1272,10
20230804,135600,638417350,1272,1272,1272,1272,0
20230804,135500,638417350,1272,1272,1272,1272,748
20230804,135400,637465894,1272,1272,1272,1272,1
20230804,135300,637464622,1272,1271,1272,1271,3952
20230804,135200,632441629,1271,1271,1271,1271,0
20230804,135100,632441629,1271,1271,1271,1271,30
20230804,135000,632403499,1271,1271,1271,1271,0
20230804,134900,632403499,1271,1272,1272,1271,967
20230804,134800,631174439,1272,1272,1272,1272,10
20230804,134700,631161719,1271,1272,1272,1271,2
20230804,134600,631159176,1272,1272,1272,1271,73
20230804,134500,631066370,1271,1271,1272,1271,84
20230804,134400,630959597,1271,1272,1272,1271,48
20230804,134300,630898543,1272,1272,1272,1272,13
20230804,134200,630882007,1271,1270,1271,1270,110
20230804,134100,630742201,1271,1271,1271,1271,1638
20230804,134000,628660303,1271,1271,1271,1271,361
20230804,133900,628201472,1271,1271,1271,1271,40
20230804,133800,628150632,1271,1271,1271,1270,51
20230804,133700,628085851,1271,1270,1271,1270,22
20230804,133600,628057910,1271,1271,1271,1271,0
20230804,133500,628057910,1271,1271,1271,1271,1
20230804,133400,628056639,1270,1269,1270,1269,44
20230804,133300,628000760,1269,1269,1269,1269,885
20230804,133200,626877695,1269,1269,1269,1269,4566
20230804,133100,621083441,1269,1269,1269,1269,155
20230804,133000,620886746,1269,1269,1269,1269,248
20230804,132900,620572034,1269,1270,1270,1269,303
20230804,132800,620187514,1270,1270,1270,1270,1049
20230804,132700,618855284,1270,1271,1271,1270,65
20230804,132600,618772719,1271,1271,1271,1271,1
20230804,132500,618771448,1272,1271,1272,1270,7731
20230804,132400,608952066,1271,1271,1271,1271,1096
20230804,132300,607559050,1271,1270,1271,1270,791
20230804,132200,606553779,1271,1271,1271,1270,727
20230804,132100,605630396,1271,1271,1271,1271,5
20230804,132000,605624041,1271,1271,1271,1271,0
20230804,131900,605624041,1271,1270,1271,1270,664
20230804,131800,604780749,1271,1270,1271,1270,4419
20230804,131700,599168595,1269,1270,1270,1269,1793
20230804,131600,596891618,1270,1271,1271,1270,70
20230804,131500,596802717,1270,1270,1270,1270,7253
20230804,131400,587591407,1271,1271,1271,1271,351
20230804,131300,587145286,1272,1272,1272,1272,1
20230804,131200,587144014,1271,1271,1271,1271,700
20230804,131100,586254314,1271,1271,1272,1271,552
20230804,131000,585552719,1272,1272,1272,1272,0
20230804,130900,585552719,1272,1270,1272,1270,1041
20230804,130800,584229771,1270,1270,1270,1270,50
20230804,130700,584166271,1269,1269,1269,1269,930
20230804,130600,582986101,1269,1269,1269,1269,167
20230804,130500,582774178,1268,1268,1268,1268,0
20230804,130400,582774178,1268,1270,1270,1268,1016
20230804,130300,581485498,1270,1270,1270,1270,0
20230804,130200,581485498,1270,1270,1270,1270,1000
20230804,130100,580215498,1268,1268,1268,1268,0
20230804,130000,580215498,1268,1268,1268,1268,1
20230804,125900,580214230,1268,1267,1270,1267,8881
20230804,125800,568942855,1268,1268,1268,1268,5
20230804,125700,568936515,1268,1268,1268,1268,1
20230804,125600,568935247,1269,1269,1269,1269,6
20230804,125500,568927633,1269,1269,1269,1269,5
20230804,125400,568921288,1269,1269,1269,1269,20
20230804,125300,568895908,1269,1269,1269,1269,0
20230804,125200,568895908,1269,1269,1269,1269,2
20230804,125100,568893370,1270,1270,1270,1270,101
20230804,125000,568765100,1271,1271,1271,1271,0
20230804,124900,568765100,1271,1271,1271,1271,130
20230804,124800,568599870,1270,1270,1270,1270,1
20230804,124700,568598600,1267,1270,1270,1266,1206
20230804,124600,567070460,1270,1270,1270,1270,1
20230804,124500,567069190,1267,1267,1267,1267,0
20230804,124400,567069190,1267,1267,1267,1267,6513
20230804,124300,558817219,1267,1266,1267,1266,350
20230804,124200,558374071,1267,1268,1268,1267,2237
20230804,124100,555539465,1269,1269,1269,1269,1121
20230804,124000,554116916,1271,1271,1271,1271,14
20230804,123900,554099122,1271,1270,1271,1270,1151
20230804,123800,552637312,1271,1270,1271,1270,210
20230804,123700,552370602,1271,1271,1271,1271,809
20230804,123600,551342363,1271,1271,1271,1271,2301
20230804,123500,548417792,1268,1268,1268,1268,0
20230804,123400,548417792,1268,1268,1268,1268,0
20230804,123300,548417792,1268,1268,1268,1268,11
20230804,123200,548403844,1267,1267,1267,1267,3001
20230804,123100,544601577,1268,1268,1268,1268,500
20230804,123000,543967577,1267,1268,1268,1267,6
20230804,122900,543959970,1268,1267,1268,1267,29
20230804,122800,543923200,1268,1268,1268,1268,100
20230804,122700,543796400,1268,1267,1268,1267,5926
20230804,122600,536288157,1267,1269,1269,1267,678
20230804,122500,535428731,1269,1268,1269,1267,721
20230804,122400,534515020,1267,1269,1270,1267,13259
20230804,122300,517691887,1270,1272,1272,1270,4535
20230804,122200,511931637,1270,1270,1270,1270,67
20230804,122100,511846547,1270,1271,1271,1270,1392
20230804,122000,510077751,1271,1271,1272,1271,372
20230804,121900,509604589,1273,1273,1273,1273,158
20230804,121800,509403455,1273,1273,1273,1273,101
20230804,121700,509274882,1273,1273,1273,1273,1
20230804,121600,509273609,1273,1271,1273,1271,1524
20230804,121500,507336603,1271,1271,1271,1271,0
20230804,121400,507336603,1271,1271,1271,1271,0
20230804,121300,507336603,1271,1271,1271,1271,10
20230804,121200,507323893,1271,1271,1271,1271,4
20230804,121100,507318809,1271,1271,1271,1271,0
20230804,121000,507318809,1271,1271,1271,1271,0
20230804,120900,507318809,1271,1271,1271,1271,0
20230804,120800,507318809,1271,1272,1272,1271,8486
20230804,120700,496532415,1272,1272,1272,1272,17
20230804,120600,496510791,1270,1271,1271,1270,289
20230804,120500,496143733,1270,1270,1270,1270,0
20230804,120400,496143733,1270,1270,1270,1270,64
20230804,120300,496062453,1270,1270,1270,1270,158
20230804,120200,495861793,1270,1270,1270,1270,0
20230804,120100,495861793,1270,1270,1270,1270,0
20230804,120000,495861793,1270,1270,1270,1270,60
20230804,115900,495785593,1270,1270,1270,1270,0
20230804,115800,495785593,1270,1270,1270,1270,5670
20230804,115700,488584693,1270,1270,1270,1270,150
20230804,115600,488394193,1270,1270,1270,1270,70
20230804,115500,488305293,1270,1270,1270,1270,9
20230804,115400,488293863,1270,1270,1270,1270,0
20230804,115300,488293863,1270,1270,1270,1270,28
20230804,115200,488258303,1270,1270,1270,1270,247
20230804,115100,487944613,1270,1269,1270,1269,24
20230804,115000,487914152,1270,1270,1270,1270,25
20230804,114900,487882402,1270,1270,1270,1270,110
20230804,114800,487742702,1270,1270,1270,1269,1209
20230804,114700,486208272,1270,1269,1270,1269,354
20230804,114600,485759041,1269,1269,1270,1269,515
20230804,114500,485105494,1270,1270,1270,1270,27
20230804,114400,485071204,1268,1270,1270,1268,1618
20230804,114300,483018276,1270,1270,1272,1270,204
20230804,114200,482759190,1272,1271,1272,1269,896
20230804,114100,481622159,1272,1272,1272,1272,14
20230804,114000,481604351,1271,1270,1271,1270,38
20230804,113900,481556079,1270,1270,1270,1270,266
20230804,113800,481218259,1270,1270,1270,1270,797
20230804,113700,480206069,1270,1269,1270,1269,2693
20230804,113600,476787103,1268,1271,1271,1268,2345
20230804,113500,473813227,1269,1276,1276,1269,25239
20230804,113400,441753265,1277,1277,1277,1277,90
20230804,113300,441638335,1277,1274,1277,1273,231
20230804,113200,441343951,1274,1280,1280,1274,160
20230804,113100,441140051,1280,1271,1280,1271,2900
20230804,113000,437445846,1271,1271,1271,1271,1025
20230804,112900,436143071,1272,1273,1273,1272,6557
20230804,112800,427801995,1273,1273,1273,1273,1341
20230804,112700,426094902,1273,1273,1273,1273,520
20230804,112600,425432942,1273,1273,1273,1273,241
20230804,112500,425126149,1273,1273,1273,1272,377
20230804,112400,424646328,1273,1273,1273,1273,1104
20230804,112300,423240936,1273,1273,1273,1273,101
20230804,112200,423112363,1273,1273,1273,1272,562
20230804,112100,422397194,1273,1273,1273,1273,9
20230804,112000,422385737,1273,1273,1273,1273,354
20230804,111900,421935095,1273,1273,1273,1273,1979
20230804,111800,419415828,1274,1273,1274,1273,63
20230804,111700,419335620,1273,1273,1273,1273,30
20230804,111600,419297430,1273,1274,1274,1273,1211
20230804,111500,417755816,1274,1273,1274,1273,646
20230804,111400,416933312,1274,1274,1274,1274,18
20230804,111300,416910380,1274,1274,1274,1274,16
20230804,111200,416889996,1274,1273,1274,1273,281
20230804,111100,416532202,1273,1273,1273,1273,961
20230804,111000,415308849,1273,1274,1274,1273,3323
20230804,110900,411078665,1274,1274,1274,1273,150
20230804,110800,410887595,1273,1275,1275,1273,58
20230804,110700,410813695,1275,1277,1277,1275,4219
20230804,110600,405433644,1277,1277,1277,1277,4
20230804,110500,405428536,1277,1278,1278,1277,121
20230804,110400,405274017,1279,1279,1279,1279,10
20230804,110300,405261227,1277,1277,1277,1277,27
20230804,110200,405226748,1277,1277,1277,1277,56
20230804,110100,405155236,1277,1277,1277,1277,129
20230804,110000,404990503,1276,1276,1276,1276,233
20230804,105900,404693195,1276,1277,1277,1276,3378
20230804,105800,400379493,1277,1277,1279,1277,365
20230804,105700,399913324,1279,1277,1279,1277,56
20230804,105600,399841702,1277,1277,1278,1277,3039
20230804,105500,395957909,1277,1277,1277,1277,0
20230804,105400,395957909,1277,1276,1277,1275,1796
20230804,105300,393665808,1277,1276,1277,1276,102
20230804,105200,393535655,1277,1277,1277,1277,100
20230804,105100,393407955,1277,1277,1277,1277,250
20230804,105000,393088705,1277,1277,1277,1276,1166
20230804,104900,391599835,1277,1278,1278,1277,1267
20230804,104800,389981416,1278,1278,1278,1278,345
20230804,104700,389540506,1278,1279,1279,1278,363
20230804,104600,389076587,1279,1279,1280,1279,513
20230804,104500,388420457,1279,1281,1281,1279,2605
20230804,104400,385088372,1281,1279,1281,1279,4415
20230804,104300,379439151,1279,1279,1279,1279,0
20230804,104200,379439151,1279,1274,1280,1274,5475
20230804,104100,372439018,1272,1282,1282,1272,6793
20230804,104000,363784357,1282,1283,1283,1282,558
20230804,103900,363068965,1283,1283,1283,1283,447
20230804,103800,362495464,1283,1284,1284,1283,3660
20230804,103700,357799083,1284,1283,1284,1283,2359
20230804,103600,354770250,1283,1283,1284,1283,1655
20230804,103500,352646884,1282,1280,1282,1280,2621
20230804,103400,349288422,1279,1280,1280,1279,1003
20230804,103300,348004583,1280,1280,1280,1280,8331
20230804,103200,337340903,1280,1280,1280,1280,2565
20230804,103100,334057703,1280,1280,1280,1280,110
20230804,103000,333916903,1280,1278,1280,1278,11183
20230804,102900,319625011,1278,1275,1278,1274,6716
20230804,102800,311058872,1275,1277,1277,1275,720
20230804,102700,310140754,1277,1279,1279,1277,1807
20230804,102600,307832050,1280,1280,1280,1280,151
20230804,102500,307638770,1281,1281,1281,1279,11
20230804,102400,307624689,1280,1283,1283,1279,182
20230804,102300,307391483,1283,1283,1283,1278,29
20230804,102200,307354281,1285,1282,1285,1282,5401
20230804,102100,300421586,1281,1282,1282,1281,2136
20230804,102000,297685361,1282,1282,1282,1282,121
20230804,101900,297530239,1282,1282,1282,1282,122
20230804,101800,297373835,1282,1278,1282,1277,479
20230804,101700,296759952,1282,1282,1282,1280,9462
20230804,101600,284632028,1283,1282,1283,1282,2633
20230804,101500,281255499,1282,1282,1282,1282,33
20230804,101400,281213193,1282,1282,1282,1282,1495
20230804,101300,279296603,1282,1281,1282,1281,401
20230804,101200,278782771,1281,1280,1281,1280,2959
20230804,101100,274995250,1280,1280,1280,1280,532
20230804,101000,274314290,1280,1280,1280,1280,25
20230804,100900,274282290,1281,1281,1281,1278,10905
20230804,100800,260344347,1281,1281,1281,1281,435
20230804,100700,259787112,1281,1280,1281,1275,4742
20230804,100600,253713701,1279,1279,1279,1278,152
20230804,100500,253519393,1279,1279,1280,1279,173
20230804,100400,253298107,1279,1279,1279,1278,232
20230804,100300,253001462,1279,1280,1280,1278,317
20230804,100200,252596012,1280,1280,1280,1280,2457
20230804,100100,249451052,1280,1280,1280,1280,532
20230804,100000,248770092,1280,1280,1280,1280,1700
20230804,095900,246594092,1280,1280,1280,1280,14
20230804,095800,246576172,1280,1279,1280,1276,2002
20230804,095700,244018952,1280,1281,1281,1280,11647
20230804,095600,229110683,1281,1280,1281,1280,125
20230804,095500,228950656,1281,1280,1281,1280,271
20230804,095400,228603700,1280,1281,1281,1280,51
20230804,095300,228538419,1280,1280,1280,1280,404
20230804,095200,228021299,1280,1281,1281,1279,144
20230804,095100,227836983,1278,1282,1284,1278,5689
20230804,095000,220543385,1282,1276,1282,1276,20010
20230804,094900,194943143,1276,1275,1277,1274,5937
20230804,094800,187366797,1275,1274,1275,1274,1076
20230804,094700,185995159,1274,1274,1274,1274,470
20230804,094600,185396379,1274,1274,1274,1274,167
20230804,094500,185183621,1275,1275,1276,1275,3287
20230804,094400,180992586,1276,1276,1276,1276,16899
20230804,094300,159429462,1276,1276,1276,1276,1545
20230804,094200,157458042,1276,1276,1277,1276,2126
20230804,094100,154745265,1276,1274,1276,1274,8539
20230804,094000,143858362,1274,1273,1274,1273,5833
20230804,093900,136431914,1273,1273,1273,1271,5299
20230804,093800,129694287,1272,1270,1272,1270,2159
20230804,093700,126949219,1273,1268,1273,1268,17538
20230804,093600,104654111,1269,1268,1269,1268,180
20230804,093500,104425693,1268,1268,1269,1268,360
20230804,093400,103969202,1268,1269,1269,1268,2564
20230804,093300,100717885,1269,1269,1269,1269,945
20230804,093200,99518680,1269,1269,1269,1268,1431
20230804,093100,97704164,1269,1268,1269,1266,882
20230804,093000,96586551,1269,1270,1270,1269,309
20230804,092900,96194415,1270,1270,1270,1270,47
20230804,092800,96134725,1269,1269,1269,1269,2918
20230804,092700,92431783,1270,1270,1270,1268,4134
20230804,092600,87181619,1271,1268,1271,1267,709
20230804,092500,86281420,1268,1270,1270,1268,1686
20230804,092400,84140382,1268,1271,1271,1268,4403
20230804,092300,78552557,1271,1271,1271,1271,669
20230804,092200,77702258,1271,1271,1271,1271,7215
20230804,092100,68531993,1271,1271,1272,1270,1004
20230804,092000,67256009,1271,1271,1271,1270,207
20230804,091900,66992917,1271,1271,1271,1271,108
20230804,091800,66855649,1271,1272,1272,1271,1223
20230804,091700,65300505,1272,1271,1272,1271,611
20230804,091600,64523705,1270,1270,1271,1270,1612
20230804,091500,62476464,1269,1269,1269,1269,707
20230804,091400,61579281,1272,1269,1272,1269,12
20230804,091300,61564020,1272,1269,1273,1269,2847
20230804,091200,57946866,1269,1268,1269,1267,1593
20230804,091100,55926878,1267,1268,1270,1265,7237
20230804,091000,46745745,1268,1263,1268,1263,4135
20230804,090900,41518161,1263,1264,1264,1260,110
20230804,090800,41379225,1260,1265,1266,1258,10409
20230804,090700,28239387,1265,1267,1267,1264,2821
20230804,090600,24669551,1268,1267,1268,1267,1701
20230804,090500,22514376,1267,1266,1268,1266,3567
20230804,090400,17991426,1266,1268,1268,1266,240
20230804,090300,17687542,1269,1269,1269,1269,84
20230804,090200,17580946,1264,1264,1269,1264,8039
20230804,090100,7417864,1264,1272,1272,1264,5048
20230804,090000,1014732,1271,1270,1271,1270,799