stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,210200,776881340,1273,1273,1273,1273,11823
20230807,210100,776881340,1273,1273,1273,1273,0
20230807,210000,776881340,1273,1273,1273,1273,0
20230807,205900,776881340,1273,1273,1273,1273,0
20230807,205800,776881340,1273,1273,1273,1273,0
20230807,205700,776881340,1273,1273,1273,1273,0
20230807,205600,776881340,1273,1273,1273,1273,0
20230807,205500,776881340,1273,1273,1273,1273,0
20230807,205400,776881340,1273,1273,1273,1273,0
20230807,205300,776881340,1273,1273,1273,1273,0
20230807,205200,776881340,1273,1273,1273,1273,0
20230807,205100,776881340,1273,1273,1273,1273,0
20230807,205000,776881340,1273,1273,1273,1273,0
20230807,204900,776881340,1273,1273,1273,1273,0
20230807,204800,776881340,1273,1273,1273,1273,0
20230807,204700,776881340,1273,1273,1273,1273,0
20230807,204600,776881340,1273,1273,1273,1273,0
20230807,204500,776881340,1273,1273,1273,1273,0
20230807,204400,776881340,1273,1273,1273,1273,0
20230807,204300,776881340,1273,1273,1273,1273,0
20230807,204200,776881340,1273,1273,1273,1273,0
20230807,204100,776881340,1273,1273,1273,1273,0
20230807,204000,776881340,1273,1273,1273,1273,0
20230807,203900,776881340,1273,1273,1273,1273,0
20230807,203800,776881340,1273,1273,1273,1273,0
20230807,203700,776881340,1273,1273,1273,1273,0
20230807,203600,776881340,1273,1273,1273,1273,0
20230807,203500,776881340,1273,1273,1273,1273,0
20230807,203400,776881340,1273,1273,1273,1273,0
20230807,203300,776881340,1273,1273,1273,1273,0
20230807,203200,776881340,1273,1273,1273,1273,11823
20230807,203100,776881340,1273,1273,1273,1273,0
20230807,203000,776881340,1273,1273,1273,1273,0
20230807,202900,776881340,1273,1273,1273,1273,0
20230807,202800,776881340,1273,1273,1273,1273,0
20230807,202700,776881340,1273,1273,1273,1273,0
20230807,202600,776881340,1273,1273,1273,1273,0
20230807,202500,776881340,1273,1273,1273,1273,0
20230807,202400,776881340,1273,1273,1273,1273,0
20230807,202300,776881340,1273,1273,1273,1273,0
20230807,202200,776881340,1273,1273,1273,1273,0
20230807,202100,776881340,1273,1273,1273,1273,0
20230807,202000,776881340,1273,1273,1273,1273,0
20230807,201900,776881340,1273,1273,1273,1273,0
20230807,201800,776881340,1273,1273,1273,1273,0
20230807,201700,776881340,1273,1273,1273,1273,0
20230807,201600,776881340,1273,1273,1273,1273,0
20230807,201500,776881340,1273,1273,1273,1273,0
20230807,201400,776881340,1273,1273,1273,1273,0
20230807,201300,776881340,1273,1273,1273,1273,0
20230807,201200,776881340,1273,1273,1273,1273,0
20230807,201100,776881340,1273,1273,1273,1273,0
20230807,201000,776881340,1273,1273,1273,1273,0
20230807,200900,776881340,1273,1273,1273,1273,0
20230807,200800,776881340,1273,1273,1273,1273,0
20230807,200700,776881340,1273,1273,1273,1273,0
20230807,200600,776881340,1273,1273,1273,1273,0
20230807,200500,776881340,1273,1273,1273,1273,0
20230807,200400,776881340,1273,1273,1273,1273,0
20230807,200300,776881340,1273,1273,1273,1273,0
20230807,200200,776881340,1273,1273,1273,1273,11823
20230807,200100,776881340,1273,1273,1273,1273,0
20230807,200000,776881340,1273,1273,1273,1273,0
20230807,195900,776881340,1273,1273,1273,1273,0
20230807,195800,776881340,1273,1273,1273,1273,0
20230807,195700,776881340,1273,1273,1273,1273,0
20230807,195600,776881340,1273,1273,1273,1273,0
20230807,195500,776881340,1273,1273,1273,1273,0
20230807,195400,776881340,1273,1273,1273,1273,0
20230807,195300,776881340,1273,1273,1273,1273,0
20230807,195200,776881340,1273,1273,1273,1273,0
20230807,195100,776881340,1273,1273,1273,1273,0
20230807,195000,776881340,1273,1273,1273,1273,0
20230807,194900,776881340,1273,1273,1273,1273,0
20230807,194800,776881340,1273,1273,1273,1273,0
20230807,194700,776881340,1273,1273,1273,1273,0
20230807,194600,776881340,1273,1273,1273,1273,0
20230807,194500,776881340,1273,1273,1273,1273,0
20230807,194400,776881340,1273,1273,1273,1273,0
20230807,194300,776881340,1273,1273,1273,1273,0
20230807,194200,776881340,1273,1273,1273,1273,0
20230807,194100,776881340,1273,1273,1273,1273,0
20230807,194000,776881340,1273,1273,1273,1273,0
20230807,193900,776881340,1273,1273,1273,1273,0
20230807,193800,776881340,1273,1273,1273,1273,0
20230807,193700,776881340,1273,1273,1273,1273,0
20230807,193600,776881340,1273,1273,1273,1273,0
20230807,193500,776881340,1273,1273,1273,1273,0
20230807,193400,776881340,1273,1273,1273,1273,0
20230807,193300,776881340,1273,1273,1273,1273,0
20230807,193200,776881340,1273,1273,1273,1273,11823
20230807,193100,776881340,1273,1273,1273,1273,0
20230807,193000,776881340,1273,1273,1273,1273,0
20230807,192900,776881340,1273,1273,1273,1273,0
20230807,192800,776881340,1273,1273,1273,1273,0
20230807,192700,776881340,1273,1273,1273,1273,0
20230807,192600,776881340,1273,1273,1273,1273,0
20230807,192500,776881340,1273,1273,1273,1273,0
20230807,192400,776881340,1273,1273,1273,1273,0
20230807,192300,776881340,1273,1273,1273,1273,0
20230807,192200,776881340,1273,1273,1273,1273,0
20230807,192100,776881340,1273,1273,1273,1273,0
20230807,192000,776881340,1273,1273,1273,1273,0
20230807,191900,776881340,1273,1273,1273,1273,0
20230807,191800,776881340,1273,1273,1273,1273,0
20230807,191700,776881340,1273,1273,1273,1273,0
20230807,191600,776881340,1273,1273,1273,1273,0
20230807,191500,776881340,1273,1273,1273,1273,0
20230807,191400,776881340,1273,1273,1273,1273,0
20230807,191300,776881340,1273,1273,1273,1273,0
20230807,191200,776881340,1273,1273,1273,1273,0
20230807,191100,776881340,1273,1273,1273,1273,0
20230807,191000,776881340,1273,1273,1273,1273,0
20230807,190900,776881340,1273,1273,1273,1273,0
20230807,190800,776881340,1273,1273,1273,1273,0
20230807,190700,776881340,1273,1273,1273,1273,0
20230807,190600,776881340,1273,1273,1273,1273,0
20230807,190500,776881340,1273,1273,1273,1273,0
20230807,190400,776881340,1273,1273,1273,1273,0
20230807,190300,776881340,1273,1273,1273,1273,0
20230807,190200,776881340,1273,1273,1273,1273,11823
20230807,190100,776881340,1273,1273,1273,1273,0
20230807,190000,776881340,1273,1273,1273,1273,0
20230807,185900,776881340,1273,1273,1273,1273,0
20230807,185800,776881340,1273,1273,1273,1273,0
20230807,185700,776881340,1273,1273,1273,1273,0
20230807,185600,776881340,1273,1273,1273,1273,0
20230807,185500,776881340,1273,1273,1273,1273,0
20230807,185400,776881340,1273,1273,1273,1273,0
20230807,185300,776881340,1273,1273,1273,1273,0
20230807,185200,776881340,1273,1273,1273,1273,0
20230807,185100,776881340,1273,1273,1273,1273,0
20230807,185000,776881340,1273,1273,1273,1273,0
20230807,184900,776881340,1273,1273,1273,1273,0
20230807,184800,776881340,1273,1273,1273,1273,0
20230807,184700,776881340,1273,1273,1273,1273,0
20230807,184600,776881340,1273,1273,1273,1273,0
20230807,184500,776881340,1273,1273,1273,1273,0
20230807,184400,776881340,1273,1273,1273,1273,0
20230807,184300,776881340,1273,1273,1273,1273,0
20230807,184200,776881340,1273,1273,1273,1273,0
20230807,184100,776881340,1273,1273,1273,1273,0
20230807,184000,776881340,1273,1273,1273,1273,0
20230807,183900,776881340,1273,1273,1273,1273,0
20230807,183800,776881340,1273,1273,1273,1273,0
20230807,183700,776881340,1273,1273,1273,1273,0
20230807,183600,776881340,1273,1273,1273,1273,0
20230807,183500,776881340,1273,1273,1273,1273,0
20230807,183400,776881340,1273,1273,1273,1273,0
20230807,183300,776881340,1273,1273,1273,1273,0
20230807,183200,776881340,1273,1273,1273,1273,11823
20230807,183100,776881340,1273,1273,1273,1273,0
20230807,183000,776881340,1273,1273,1273,1273,0
20230807,182900,776881340,1273,1273,1273,1273,0
20230807,182800,776881340,1273,1273,1273,1273,0
20230807,182700,776881340,1273,1273,1273,1273,0
20230807,182600,776881340,1273,1273,1273,1273,0
20230807,182500,776881340,1273,1273,1273,1273,0
20230807,182400,776881340,1273,1273,1273,1273,0
20230807,182300,776881340,1273,1273,1273,1273,0
20230807,182200,776881340,1273,1273,1273,1273,0
20230807,182100,776881340,1273,1273,1273,1273,0
20230807,182000,776881340,1273,1273,1273,1273,0
20230807,181900,776881340,1273,1273,1273,1273,0
20230807,181800,776881340,1273,1273,1273,1273,0
20230807,181700,776881340,1273,1273,1273,1273,0
20230807,181600,776881340,1273,1273,1273,1273,0
20230807,181500,776881340,1273,1273,1273,1273,0
20230807,181400,776881340,1273,1273,1273,1273,0
20230807,181300,776881340,1273,1273,1273,1273,0
20230807,181200,776881340,1273,1273,1273,1273,0
20230807,181100,776881340,1273,1273,1273,1273,0
20230807,181000,776881340,1273,1273,1273,1273,0
20230807,180900,776881340,1273,1273,1273,1273,0
20230807,180800,776881340,1273,1273,1273,1273,0
20230807,180700,776881340,1273,1273,1273,1273,0
20230807,180600,776881340,1273,1273,1273,1273,0
20230807,180500,776881340,1273,1273,1273,1273,0
20230807,180400,776881340,1273,1273,1273,1273,0
20230807,180300,776881340,1273,1273,1273,1273,0
20230807,180200,776881340,1273,1273,1273,1273,11823
20230807,180100,776881340,1273,1273,1273,1273,0
20230807,180000,776881340,1273,1273,1273,1273,0
20230807,175900,776881340,1273,1273,1273,1273,0
20230807,175800,776881340,1273,1273,1273,1273,0
20230807,175700,776881340,1273,1273,1273,1273,0
20230807,175600,776881340,1273,1273,1273,1273,0
20230807,175500,776881340,1273,1273,1273,1273,0
20230807,175400,776881340,1273,1273,1273,1273,0
20230807,175300,776881340,1273,1273,1273,1273,0
20230807,175200,776881340,1273,1273,1273,1273,0
20230807,175100,776881340,1273,1273,1273,1273,0
20230807,175000,776881340,1273,1273,1273,1273,0
20230807,174900,776881340,1273,1273,1273,1273,0
20230807,174800,776881340,1273,1273,1273,1273,0
20230807,174700,776881340,1273,1273,1273,1273,0
20230807,174600,776881340,1273,1273,1273,1273,0
20230807,174500,776881340,1273,1273,1273,1273,0
20230807,174400,776881340,1273,1273,1273,1273,0
20230807,174300,776881340,1273,1273,1273,1273,0
20230807,174200,776881340,1273,1273,1273,1273,0
20230807,174100,776881340,1273,1273,1273,1273,0
20230807,174000,776881340,1273,1273,1273,1273,0
20230807,173900,776881340,1273,1273,1273,1273,0
20230807,173800,776881340,1273,1273,1273,1273,0
20230807,173700,776881340,1273,1273,1273,1273,0
20230807,173600,776881340,1273,1273,1273,1273,0
20230807,173500,776881340,1273,1273,1273,1273,0
20230807,173400,776881340,1273,1273,1273,1273,0
20230807,173300,776881340,1273,1273,1273,1273,0
20230807,173200,776881340,1273,1273,1273,1273,11823
20230807,173100,776881340,1273,1273,1273,1273,0
20230807,173000,776881340,1273,1273,1273,1273,0
20230807,172900,776881340,1273,1273,1273,1273,0
20230807,172800,776881340,1273,1273,1273,1273,0
20230807,172700,776881340,1273,1273,1273,1273,0
20230807,172600,776881340,1273,1273,1273,1273,0
20230807,172500,776881340,1273,1273,1273,1273,0
20230807,172400,776881340,1273,1273,1273,1273,0
20230807,172300,776881340,1273,1273,1273,1273,0
20230807,172200,776881340,1273,1273,1273,1273,0
20230807,172100,776881340,1273,1273,1273,1273,0
20230807,172000,776881340,1273,1273,1273,1273,0
20230807,171900,776881340,1273,1273,1273,1273,0
20230807,171800,776881340,1273,1273,1273,1273,0
20230807,171700,776881340,1273,1273,1273,1273,0
20230807,171600,776881340,1273,1273,1273,1273,0
20230807,171500,776881340,1273,1273,1273,1273,0
20230807,171400,776881340,1273,1273,1273,1273,0
20230807,171300,776881340,1273,1273,1273,1273,0
20230807,171200,776881340,1273,1273,1273,1273,0
20230807,171100,776881340,1273,1273,1273,1273,0
20230807,171000,776881340,1273,1273,1273,1273,0
20230807,170900,776881340,1273,1273,1273,1273,0
20230807,170800,776881340,1273,1273,1273,1273,0
20230807,170700,776881340,1273,1273,1273,1273,0
20230807,170600,776881340,1273,1273,1273,1273,0
20230807,170500,776881340,1273,1273,1273,1273,0
20230807,170400,776881340,1273,1273,1273,1273,0
20230807,170300,776881340,1273,1273,1273,1273,0
20230807,170200,776881340,1273,1273,1273,1273,11823
20230807,170100,776881340,1273,1273,1273,1273,0
20230807,170000,776881340,1273,1273,1273,1273,0
20230807,165900,776881340,1273,1273,1273,1273,0
20230807,165800,776881340,1273,1273,1273,1273,0
20230807,165700,776881340,1273,1273,1273,1273,0
20230807,165600,776881340,1273,1273,1273,1273,0
20230807,165500,776881340,1273,1273,1273,1273,0
20230807,165400,776881340,1273,1273,1273,1273,0
20230807,165300,776881340,1273,1273,1273,1273,0
20230807,165200,776881340,1273,1273,1273,1273,0
20230807,165100,776881340,1273,1273,1273,1273,0
20230807,165000,776881340,1273,1273,1273,1273,0
20230807,164900,776881340,1273,1273,1273,1273,0
20230807,164800,776881340,1273,1273,1273,1273,0
20230807,164700,776881340,1273,1273,1273,1273,0
20230807,164600,776881340,1273,1273,1273,1273,0
20230807,164500,776881340,1273,1273,1273,1273,0
20230807,164400,776881340,1273,1273,1273,1273,0
20230807,164300,776881340,1273,1273,1273,1273,0
20230807,164200,776881340,1273,1273,1273,1273,0
20230807,164100,776881340,1273,1273,1273,1273,0
20230807,164000,776881340,1273,1273,1273,1273,0
20230807,163900,776881340,1273,1273,1273,1273,0
20230807,163800,776881340,1273,1273,1273,1273,0
20230807,163700,776881340,1273,1273,1273,1273,0
20230807,163600,776881340,1273,1273,1273,1273,0
20230807,163500,776881340,1273,1273,1273,1273,0
20230807,163400,776881340,1273,1273,1273,1273,0
20230807,163300,776881340,1273,1273,1273,1273,0
20230807,163200,776881340,1273,1273,1273,1273,11823
20230807,163100,776881340,1273,1273,1273,1273,0
20230807,163000,776881340,1273,1273,1273,1273,0
20230807,162900,776881340,1273,1273,1273,1273,0
20230807,162800,776881340,1273,1273,1273,1273,0
20230807,162700,776881340,1273,1273,1273,1273,0
20230807,162600,776881340,1273,1273,1273,1273,0
20230807,162500,776881340,1273,1273,1273,1273,0
20230807,162400,776881340,1273,1273,1273,1273,0
20230807,162300,776881340,1273,1273,1273,1273,0
20230807,162200,776881340,1273,1273,1273,1273,0
20230807,162100,776881340,1273,1273,1273,1273,0
20230807,162000,776881340,1273,1273,1273,1273,0
20230807,161900,776881340,1273,1273,1273,1273,0
20230807,161800,776881340,1273,1273,1273,1273,0
20230807,161700,776881340,1273,1273,1273,1273,0
20230807,161600,776881340,1273,1273,1273,1273,0
20230807,161500,776881340,1273,1273,1273,1273,0
20230807,161400,776881340,1273,1273,1273,1273,0
20230807,161300,776881340,1273,1273,1273,1273,0
20230807,161200,776881340,1273,1273,1273,1273,0
20230807,161100,776881340,1273,1273,1273,1273,0
20230807,161000,776881340,1273,1273,1273,1273,0
20230807,160900,776881340,1273,1273,1273,1273,0
20230807,160800,776881340,1273,1273,1273,1273,0
20230807,160700,776881340,1273,1273,1273,1273,0
20230807,160600,776881340,1273,1273,1273,1273,0
20230807,160500,776881340,1273,1273,1273,1273,0
20230807,160400,776881340,1273,1273,1273,1273,0
20230807,160300,776881340,1273,1273,1273,1273,0
20230807,160200,776881340,1273,1273,1273,1273,11823
20230807,160100,776881340,1273,1273,1273,1273,0
20230807,160000,776881340,1273,1273,1273,1273,0
20230807,155900,776881340,1273,1273,1273,1273,0
20230807,155800,776881340,1273,1273,1273,1273,0
20230807,155700,776881340,1273,1273,1273,1273,0
20230807,155600,776881340,1273,1273,1273,1273,0
20230807,155500,776881340,1273,1273,1273,1273,0
20230807,155400,776881340,1273,1273,1273,1273,0
20230807,155300,776881340,1273,1273,1273,1273,0
20230807,155200,776881340,1273,1273,1273,1273,0
20230807,155100,776881340,1273,1273,1273,1273,0
20230807,155000,776881340,1273,1273,1273,1273,0
20230807,154900,776881340,1273,1273,1273,1273,0
20230807,154800,776881340,1273,1273,1273,1273,0
20230807,154700,776881340,1273,1273,1273,1273,0
20230807,154600,776881340,1273,1273,1273,1273,0
20230807,154500,776881340,1273,1273,1273,1273,0
20230807,154400,776881340,1273,1273,1273,1273,0
20230807,154300,776881340,1273,1273,1273,1273,0
20230807,154200,776881340,1273,1273,1273,1273,0
20230807,154100,776881340,1273,1273,1273,1273,0
20230807,154000,776881340,1273,1273,1273,1273,0
20230807,153900,776881340,1273,1273,1273,1273,0
20230807,153800,776881340,1273,1273,1273,1273,0
20230807,153700,776881340,1273,1273,1273,1273,0
20230807,153600,776881340,1273,1273,1273,1273,0
20230807,153500,776881340,1273,1273,1273,1273,0
20230807,153400,776881340,1273,1273,1273,1273,0
20230807,153300,776881340,1273,1273,1273,1273,0
20230807,153200,776881340,1273,1273,1273,1273,11823
20230807,153100,776881340,1273,1273,1273,1273,0
20230807,153000,776881340,1273,1273,1273,1273,11823
20230807,152900,761830661,1272,1272,1272,1272,0
20230807,152800,761830661,1272,1272,1272,1272,0
20230807,152700,761830661,1272,1272,1272,1272,0
20230807,152600,761830661,1272,1272,1272,1272,0
20230807,152500,761830661,1272,1272,1272,1272,0
20230807,152400,761830661,1272,1272,1272,1272,0
20230807,152300,761830661,1272,1272,1272,1272,0
20230807,152200,761830661,1272,1272,1272,1272,0
20230807,152100,761830661,1272,1272,1272,1272,0
20230807,152000,761830661,1272,1272,1272,1272,0
20230807,151900,761830661,1272,1273,1273,1272,1943
20230807,151800,759358557,1272,1272,1272,1272,1447
20230807,151700,757517973,1272,1272,1272,1271,234
20230807,151600,757220505,1272,1272,1272,1272,197
20230807,151500,756969921,1271,1272,1272,1270,4410
20230807,151400,751364575,1272,1272,1272,1271,428
20230807,151300,750820224,1271,1271,1272,1271,2012
20230807,151200,748262820,1271,1270,1271,1270,182
20230807,151100,748031570,1270,1270,1271,1270,1102
20230807,151000,746632028,1271,1270,1271,1270,613
20230807,150900,745853407,1270,1268,1270,1268,10709
20230807,150800,732265046,1268,1270,1270,1268,9227
20230807,150700,720564005,1269,1269,1270,1268,2048
20230807,150600,717964754,1269,1269,1269,1268,971
20230807,150500,716732559,1269,1269,1270,1269,900
20230807,150400,715590454,1270,1268,1270,1268,658
20230807,150300,714755662,1268,1269,1269,1268,3012
20230807,150200,710933534,1269,1269,1269,1269,264
20230807,150100,710598518,1269,1268,1269,1268,272
20230807,150000,710253563,1267,1268,1268,1267,1208
20230807,145900,708721859,1267,1267,1268,1267,611
20230807,145800,707947519,1268,1267,1268,1267,81
20230807,145700,707844890,1268,1268,1268,1267,308
20230807,145600,707454540,1268,1268,1268,1268,1210
20230807,145500,705920260,1268,1268,1269,1267,4373
20230807,145400,700375302,1268,1269,1269,1268,81
20230807,145300,700272567,1269,1269,1269,1268,18
20230807,145200,700249739,1269,1268,1269,1268,27
20230807,145100,700215500,1269,1270,1270,1268,651
20230807,145000,699389950,1270,1270,1270,1269,122
20230807,144900,699235122,1269,1269,1269,1268,652
20230807,144800,698407829,1268,1269,1269,1268,433
20230807,144700,697858763,1268,1269,1269,1268,654
20230807,144600,697028845,1269,1269,1269,1268,1452
20230807,144500,695186663,1268,1268,1269,1268,492
20230807,144400,694562756,1268,1269,1269,1268,145
20230807,144300,694378845,1268,1268,1270,1268,29
20230807,144200,694342069,1268,1268,1269,1268,139
20230807,144100,694165808,1268,1269,1269,1268,66
20230807,144000,694082117,1268,1268,1268,1268,2
20230807,143900,694079581,1268,1267,1268,1267,2263
20230807,143800,691212134,1267,1267,1267,1267,277
20230807,143700,690861175,1267,1267,1267,1267,12
20230807,143600,690845971,1267,1268,1269,1267,9684
20230807,143500,678571467,1270,1270,1271,1270,97
20230807,143400,678448260,1271,1271,1271,1271,54
20230807,143300,678379626,1271,1269,1271,1268,463
20230807,143200,677791677,1270,1270,1270,1268,277
20230807,143100,677439892,1268,1268,1270,1268,47
20230807,143000,677380290,1270,1270,1270,1268,2073
20230807,142900,674751463,1271,1270,1271,1270,18
20230807,142800,674728591,1270,1270,1271,1269,1010
20230807,142700,673445927,1269,1269,1269,1268,5317
20230807,142600,666698656,1268,1268,1269,1268,50
20230807,142500,666635246,1268,1269,1269,1268,372
20230807,142400,666163546,1269,1268,1269,1268,15
20230807,142300,666144520,1268,1267,1268,1267,680
20230807,142200,665282311,1267,1267,1267,1267,49
20230807,142100,665220228,1267,1267,1267,1267,151
20230807,142000,665028911,1266,1266,1266,1266,36
20230807,141900,664983335,1266,1267,1267,1266,208
20230807,141800,664720002,1267,1267,1267,1266,420
20230807,141700,664188267,1267,1266,1267,1266,3880
20230807,141600,659275742,1267,1267,1268,1266,6786
20230807,141500,650677993,1267,1267,1269,1267,134
20230807,141400,650508162,1267,1267,1268,1267,226
20230807,141300,650221810,1267,1267,1268,1267,1230
20230807,141200,648663197,1266,1266,1267,1266,3673
20230807,141100,644012878,1266,1267,1267,1266,175
20230807,141000,643791216,1267,1266,1267,1266,48
20230807,140900,643730402,1268,1266,1268,1266,110
20230807,140800,643591028,1266,1267,1267,1266,126
20230807,140700,643431388,1267,1266,1267,1266,801
20230807,140600,642416621,1266,1267,1267,1266,62
20230807,140500,642338109,1267,1266,1267,1266,81
20230807,140400,642235489,1266,1267,1267,1266,342
20230807,140300,641802206,1268,1268,1268,1266,2836
20230807,140200,638208992,1267,1267,1267,1267,150
20230807,140100,638018942,1267,1267,1267,1267,1481
20230807,140000,636142515,1268,1267,1268,1267,463
20230807,135900,635555535,1268,1267,1268,1267,340
20230807,135800,635124576,1267,1267,1268,1267,1273
20230807,135700,633511485,1267,1266,1267,1266,1706
20230807,135600,631350050,1266,1266,1267,1266,131
20230807,135500,631184196,1267,1266,1267,1266,111
20230807,135400,631043627,1266,1266,1267,1266,740
20230807,135300,630106087,1266,1267,1267,1266,163
20230807,135200,629899623,1268,1267,1268,1267,122
20230807,135100,629745042,1267,1266,1268,1266,369
20230807,135000,629277681,1267,1267,1268,1266,1411
20230807,134900,627489868,1268,1269,1269,1268,2553
20230807,134800,624252586,1268,1268,1268,1268,7
20230807,134700,624243710,1268,1267,1268,1267,312
20230807,134600,623848180,1267,1267,1267,1267,597
20230807,134500,623091781,1267,1268,1268,1267,865
20230807,134400,621995786,1269,1269,1269,1269,1
20230807,134300,621994517,1267,1267,1268,1267,811
20230807,134200,620966870,1268,1267,1269,1267,40
20230807,134100,620916174,1267,1268,1269,1267,1987
20230807,134000,618397285,1267,1268,1268,1267,997
20230807,133900,617134085,1267,1268,1268,1267,2015
20230807,133800,614579724,1268,1268,1268,1268,1000
20230807,133700,613311724,1268,1269,1269,1268,666
20230807,133600,612467235,1268,1267,1269,1267,166
20230807,133500,612256767,1267,1267,1267,1267,2
20230807,133400,612254233,1267,1267,1267,1267,40
20230807,133300,612203553,1268,1268,1268,1267,5308
20230807,133200,605473042,1267,1267,1268,1267,1146
20230807,133100,604021026,1268,1267,1268,1267,17
20230807,133000,603999476,1267,1267,1267,1267,579
20230807,132900,603265883,1267,1268,1268,1267,5
20230807,132800,603259546,1269,1267,1269,1267,1299
20230807,132700,601611713,1267,1268,1268,1267,286
20230807,132600,601249141,1268,1268,1268,1268,639
20230807,132500,600438889,1268,1268,1268,1268,12
20230807,132400,600423673,1266,1266,1266,1266,67
20230807,132300,600338851,1266,1267,1267,1266,2121
20230807,132200,597653654,1267,1266,1267,1266,882
20230807,132100,596536442,1266,1267,1268,1266,4706
20230807,132000,590571947,1267,1268,1268,1267,3004
20230807,131900,586763879,1268,1269,1269,1267,4005
20230807,131800,581685145,1269,1269,1269,1269,1233
20230807,131700,580120468,1268,1269,1269,1268,77
20230807,131600,580022821,1269,1269,1269,1269,2999
20230807,131500,576217090,1269,1269,1270,1269,801
20230807,131400,575200614,1269,1269,1269,1268,5369
20230807,131300,568389977,1269,1270,1271,1269,5609
20230807,131200,561263278,1271,1271,1271,1270,268
20230807,131100,560922659,1271,1272,1272,1271,71
20230807,131000,560832376,1272,1273,1273,1272,147
20230807,130900,560645278,1272,1271,1272,1271,39
20230807,130800,560595684,1271,1272,1272,1271,81
20230807,130700,560492663,1272,1272,1272,1272,313
20230807,130600,560094527,1273,1273,1273,1272,546
20230807,130500,559399497,1274,1273,1274,1273,86
20230807,130400,559290006,1273,1274,1274,1273,166
20230807,130300,559078547,1274,1273,1274,1273,34
20230807,130200,559035254,1273,1273,1273,1273,27
20230807,130100,559000883,1273,1273,1273,1273,52
20230807,130000,558934687,1273,1271,1273,1271,258
20230807,125900,558606255,1271,1274,1274,1270,856
20230807,125800,557517786,1274,1275,1275,1272,579
20230807,125700,556780902,1274,1273,1275,1273,1084
20230807,125600,555399985,1273,1274,1274,1273,52
20230807,125500,555333776,1274,1272,1274,1272,45
20230807,125400,555276526,1274,1271,1274,1271,7415
20230807,125300,545848579,1271,1270,1271,1270,337
20230807,125200,545420319,1270,1271,1271,1270,159
20230807,125100,545218348,1271,1271,1271,1271,6
20230807,125000,545210722,1271,1271,1271,1271,2
20230807,124900,545208180,1270,1271,1271,1270,522
20230807,124800,544544769,1271,1272,1272,1271,41
20230807,124700,544492657,1272,1272,1272,1272,35
20230807,124600,544448137,1271,1272,1272,1271,1120
20230807,124500,543023625,1272,1272,1272,1272,246
20230807,124400,542710713,1273,1271,1273,1271,1579
20230807,124300,540700658,1270,1269,1270,1269,343
20230807,124200,540265165,1269,1272,1274,1269,22993
20230807,124100,511069636,1272,1272,1272,1272,804
20230807,124000,510046948,1272,1272,1273,1272,1380
20230807,123900,508290339,1273,1272,1273,1272,75
20230807,123800,508194929,1272,1273,1274,1272,3959
20230807,123700,503156917,1273,1274,1274,1273,28
20230807,123600,503121271,1274,1274,1274,1273,147
20230807,123500,502934033,1274,1274,1274,1273,2051
20230807,123400,500323059,1273,1274,1274,1273,1164
20230807,123300,498841051,1275,1275,1275,1275,16
20230807,123200,498820651,1275,1274,1275,1274,56
20230807,123100,498749300,1274,1274,1275,1274,209
20230807,123000,498483018,1274,1275,1275,1274,72
20230807,122900,498391263,1274,1274,1274,1274,40
20230807,122800,498340303,1274,1274,1274,1274,500
20230807,122700,497703303,1274,1275,1276,1274,1178
20230807,122600,496200379,1276,1277,1277,1276,1255
20230807,122500,494598995,1276,1278,1278,1276,902
20230807,122400,493448032,1276,1277,1278,1276,30
20230807,122300,493409746,1277,1276,1277,1275,399
20230807,122200,492900562,1276,1277,1277,1276,92
20230807,122100,492783079,1277,1277,1277,1275,1399
20230807,122000,490997063,1276,1276,1276,1274,288
20230807,121900,490629589,1274,1275,1275,1274,141
20230807,121800,490449854,1275,1276,1276,1275,562
20230807,121700,489733303,1277,1277,1277,1275,310
20230807,121600,489337453,1277,1276,1277,1275,56
20230807,121500,489266027,1275,1275,1275,1274,1610
20230807,121400,487213580,1274,1274,1274,1274,480
20230807,121300,486602060,1274,1275,1275,1274,1822
20230807,121200,484280732,1275,1274,1275,1274,182
20230807,121100,484048785,1274,1274,1274,1274,8
20230807,121000,484038593,1275,1275,1275,1273,82
20230807,120900,483934123,1275,1274,1275,1274,863
20230807,120800,482834651,1274,1274,1274,1274,24
20230807,120700,482804075,1274,1274,1274,1273,693
20230807,120600,481921218,1274,1274,1274,1274,18
20230807,120500,481898286,1274,1275,1275,1274,235
20230807,120400,481598885,1274,1274,1274,1274,41
20230807,120300,481546651,1274,1275,1275,1274,1027
20230807,120200,480238162,1274,1274,1275,1273,516
20230807,120100,479580792,1273,1273,1273,1273,0
20230807,120000,479580792,1273,1274,1274,1273,60
20230807,115900,479504392,1274,1274,1274,1273,376
20230807,115800,479025397,1273,1274,1274,1273,99
20230807,115700,478899281,1273,1274,1274,1273,116
20230807,115600,478751563,1273,1274,1274,1273,945
20230807,115500,477547713,1274,1273,1274,1273,71
20230807,115400,477457280,1273,1273,1273,1273,40
20230807,115300,477406360,1274,1274,1274,1274,106
20230807,115200,477271316,1274,1274,1274,1274,595
20230807,115100,476513286,1272,1272,1272,1272,136
20230807,115000,476340294,1272,1272,1272,1272,66
20230807,114900,476256342,1274,1274,1274,1274,1
20230807,114800,476255068,1272,1272,1272,1272,100
20230807,114700,476127868,1272,1272,1272,1272,73
20230807,114600,476035012,1274,1274,1274,1274,40
20230807,114500,475984052,1275,1272,1275,1272,39
20230807,114400,475934390,1272,1272,1272,1272,66
20230807,114300,475850438,1273,1273,1273,1273,34
20230807,114200,475807156,1272,1271,1272,1271,345
20230807,114100,475368320,1271,1271,1271,1271,40
20230807,114000,475317480,1271,1271,1271,1271,344
20230807,113900,474880256,1271,1271,1272,1271,1332
20230807,113800,473187082,1270,1270,1270,1270,45
20230807,113700,473129932,1270,1270,1270,1270,27
20230807,113600,473095642,1270,1271,1271,1270,522
20230807,113500,472432680,1271,1271,1272,1271,192
20230807,113400,472188647,1271,1272,1272,1271,81
20230807,113300,472085686,1272,1271,1272,1271,6988
20230807,113200,463203908,1271,1270,1271,1270,1011
20230807,113100,461919927,1270,1270,1270,1270,1193
20230807,113000,460404817,1270,1270,1271,1270,356
20230807,112900,459952683,1270,1270,1270,1270,3
20230807,112800,459948873,1270,1270,1270,1270,407
20230807,112700,459431983,1269,1271,1271,1269,6785
20230807,112600,450808268,1271,1269,1271,1269,9420
20230807,112500,438843960,1269,1269,1269,1268,248
20230807,112400,438529315,1268,1268,1268,1268,301
20230807,112300,438147647,1268,1267,1268,1266,2312
20230807,112200,435217608,1267,1267,1267,1266,369
20230807,112100,434750111,1267,1267,1267,1267,1
20230807,112000,434748844,1268,1268,1268,1268,0
20230807,111900,434748844,1268,1266,1271,1266,3435
20230807,111800,430399624,1266,1267,1271,1265,1048
20230807,111700,429072353,1265,1266,1267,1265,1558
20230807,111600,427100285,1266,1271,1271,1266,264
20230807,111500,426765957,1270,1269,1270,1266,721
20230807,111400,425850752,1269,1270,1270,1269,1103
20230807,111300,424449957,1271,1265,1271,1265,367
20230807,111200,423985612,1265,1271,1271,1265,8131
20230807,111100,413680356,1271,1271,1271,1271,3
20230807,111000,413676543,1271,1271,1271,1270,1243
20230807,110900,412097824,1271,1271,1271,1271,66
20230807,110800,412013938,1271,1271,1271,1270,70
20230807,110700,411924983,1271,1272,1272,1271,72
20230807,110600,411833400,1272,1270,1272,1270,99
20230807,110500,411707526,1270,1270,1270,1270,40
20230807,110400,411656726,1270,1270,1270,1270,0
20230807,110300,411656726,1270,1270,1270,1270,26
20230807,110200,411623706,1269,1272,1272,1269,1200
20230807,110100,410097426,1272,1271,1272,1269,2139
20230807,110000,407382153,1268,1268,1268,1268,26
20230807,105900,407349185,1269,1269,1269,1268,228
20230807,105800,407059857,1272,1272,1272,1272,1
20230807,105700,407058585,1268,1268,1268,1268,27
20230807,105600,407024349,1266,1267,1269,1266,2190
20230807,105500,404247368,1267,1269,1269,1267,1001
20230807,105400,402979099,1266,1268,1268,1265,30078
20230807,105300,364896901,1268,1270,1270,1268,408
20230807,105200,364379137,1270,1270,1270,1270,3069
20230807,105100,360481507,1270,1270,1270,1270,0
20230807,105000,360481507,1270,1270,1270,1270,2197
20230807,104900,357691317,1270,1269,1270,1268,221
20230807,104800,357410831,1269,1269,1269,1269,257
20230807,104700,357084698,1269,1269,1269,1268,1255
20230807,104600,355492353,1269,1268,1269,1268,383
20230807,104500,355006683,1269,1269,1269,1268,217
20230807,104400,354731475,1269,1270,1270,1269,2369
20230807,104300,351724915,1268,1270,1270,1267,10041
20230807,104200,338991982,1273,1274,1274,1270,1435
20230807,104100,337167056,1275,1275,1275,1274,698
20230807,104000,336277165,1277,1275,1277,1275,41
20230807,103900,336224888,1275,1277,1277,1275,2502
20230807,103800,333032835,1277,1277,1277,1276,3002
20230807,103700,329202253,1275,1275,1275,1275,2165
20230807,103600,326441878,1275,1275,1276,1274,770
20230807,103500,325460122,1275,1275,1275,1275,201
20230807,103400,325203847,1276,1277,1277,1275,2315
20230807,103300,322249610,1278,1280,1280,1278,370
20230807,103200,321776592,1282,1280,1282,1280,2572
20230807,103100,318480578,1281,1282,1282,1281,497
20230807,103000,317843490,1282,1284,1284,1282,1172
20230807,102900,316340685,1284,1284,1285,1284,7
20230807,102800,316331694,1283,1289,1289,1283,705
20230807,102700,315423946,1289,1282,1290,1282,9145
20230807,102600,303686456,1281,1279,1281,1279,4257
20230807,102500,298236869,1280,1279,1280,1279,2661
20230807,102400,294833351,1279,1277,1279,1277,3315
20230807,102300,290597238,1277,1277,1277,1275,2139
20230807,102200,287866560,1276,1276,1276,1275,850
20230807,102100,286781972,1276,1276,1276,1275,318
20230807,102000,286376303,1275,1276,1276,1275,972
20230807,101900,285136799,1277,1278,1278,1277,104
20230807,101800,285003990,1277,1275,1277,1275,6126
20230807,101700,277191312,1275,1274,1275,1266,8205
20230807,101600,266769692,1274,1275,1275,1274,205
20230807,101500,266508321,1275,1272,1275,1271,964
20230807,101400,265281147,1272,1269,1272,1269,6330
20230807,101300,257240010,1269,1270,1270,1269,495
20230807,101200,256611611,1271,1271,1271,1271,300
20230807,101100,256230311,1270,1271,1271,1270,3418
20230807,101000,251887640,1271,1274,1274,1270,803
20230807,100900,250867175,1271,1271,1271,1271,5126
20230807,100800,244352029,1271,1271,1271,1271,237
20230807,100700,244050802,1271,1270,1272,1270,464
20230807,100600,243461031,1269,1272,1272,1269,1031
20230807,100500,242149602,1273,1268,1273,1268,11397
20230807,100400,227668915,1268,1269,1269,1268,4
20230807,100300,227663842,1268,1268,1268,1268,477
20230807,100200,227059006,1269,1269,1269,1268,90
20230807,100100,226944800,1268,1269,1269,1268,102
20230807,100000,226815386,1268,1268,1269,1268,563
20230807,095900,226101501,1268,1267,1268,1266,1430
20230807,095800,224288501,1266,1267,1267,1266,746
20230807,095700,223343321,1267,1266,1267,1265,945
20230807,095600,222146247,1266,1266,1266,1265,1625
20230807,095500,220089084,1266,1266,1266,1265,1046
20230807,095400,218765873,1266,1265,1266,1265,3847
20230807,095300,213899416,1265,1265,1265,1264,1061
20230807,095200,212558301,1265,1265,1265,1265,3
20230807,095100,212554506,1265,1265,1265,1265,352
20230807,095000,212109226,1265,1265,1267,1264,636
20230807,094900,211303427,1264,1265,1265,1264,80
20230807,094800,211202252,1264,1264,1264,1264,15309
20230807,094700,191851676,1264,1264,1264,1263,413
20230807,094600,191329812,1263,1268,1268,1263,7711
20230807,094500,181573907,1268,1267,1268,1265,6644
20230807,094400,173162901,1266,1268,1268,1266,3779
20230807,094300,168373920,1268,1269,1269,1268,592
20230807,094200,167623222,1269,1268,1269,1268,76
20230807,094100,167526786,1269,1267,1269,1267,131
20230807,094000,167360766,1267,1267,1267,1267,122
20230807,093900,167206192,1267,1269,1269,1267,2206
20230807,093800,164410958,1269,1269,1269,1268,4044
20230807,093700,159281789,1269,1270,1270,1269,783
20230807,093600,158287982,1270,1269,1270,1269,1019
20230807,093500,156994854,1270,1269,1270,1269,1416
20230807,093400,155197941,1269,1269,1269,1269,411
20230807,093300,154676382,1268,1268,1268,1267,3618
20230807,093200,150088763,1268,1269,1269,1268,77
20230807,093100,149991100,1267,1268,1268,1267,763
20230807,093000,149024352,1268,1269,1269,1268,131
20230807,092900,148858241,1268,1269,1269,1266,6035
20230807,092800,141205969,1269,1271,1271,1269,1506
20230807,092700,139293000,1271,1271,1271,1270,1419
20230807,092600,137490045,1271,1270,1272,1270,894
20230807,092500,136352958,1270,1272,1272,1270,1569
20230807,092400,134360273,1270,1270,1270,1270,350
20230807,092300,133915773,1275,1277,1277,1275,374
20230807,092200,133438297,1276,1277,1277,1269,2147
20230807,092100,130712999,1277,1270,1277,1269,13351
20230807,092000,113756288,1269,1269,1270,1268,2274
20230807,091900,110869986,1269,1269,1270,1269,1121
20230807,091800,109447414,1267,1272,1272,1267,102
20230807,091700,109317792,1267,1267,1272,1267,2203
20230807,091600,106526483,1267,1268,1268,1264,3443
20230807,091500,102163803,1267,1270,1270,1262,10298
20230807,091400,89121049,1270,1272,1272,1270,2588
20230807,091300,85833046,1270,1273,1273,1270,5069
20230807,091200,79392913,1273,1273,1273,1273,536
20230807,091100,78710585,1270,1271,1271,1269,2329
20230807,091000,75752745,1270,1270,1270,1270,610
20230807,090900,74978045,1270,1270,1270,1268,2439
20230807,090800,71880527,1270,1270,1270,1268,323
20230807,090700,71470933,1269,1270,1271,1268,4602
20230807,090600,65629873,1270,1272,1272,1270,2484
20230807,090500,62474502,1271,1271,1271,1271,76
20230807,090400,62377906,1269,1271,1271,1269,10040
20230807,090300,49625692,1270,1275,1275,1270,10538
20230807,090200,36234599,1276,1278,1278,1276,371
20230807,090100,35760694,1280,1280,1280,1278,6772
20230807,090000,27099854,1279,1279,1280,1279,21188