stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,210000,1421571797,1240,1240,1240,1240,13301
20230808,205900,1421571797,1240,1240,1240,1240,0
20230808,205800,1421571797,1240,1240,1240,1240,0
20230808,205700,1421571797,1240,1240,1240,1240,0
20230808,205600,1421571797,1240,1240,1240,1240,0
20230808,205500,1421571797,1240,1240,1240,1240,0
20230808,205400,1421571797,1240,1240,1240,1240,0
20230808,205300,1421571797,1240,1240,1240,1240,0
20230808,205200,1421571797,1240,1240,1240,1240,0
20230808,205100,1421571797,1240,1240,1240,1240,0
20230808,205000,1421571797,1240,1240,1240,1240,0
20230808,204900,1421571797,1240,1240,1240,1240,0
20230808,204800,1421571797,1240,1240,1240,1240,0
20230808,204700,1421571797,1240,1240,1240,1240,0
20230808,204600,1421571797,1240,1240,1240,1240,0
20230808,204500,1421571797,1240,1240,1240,1240,0
20230808,204400,1421571797,1240,1240,1240,1240,0
20230808,204300,1421571797,1240,1240,1240,1240,0
20230808,204200,1421571797,1240,1240,1240,1240,0
20230808,204100,1421571797,1240,1240,1240,1240,0
20230808,204000,1421571797,1240,1240,1240,1240,0
20230808,203900,1421571797,1240,1240,1240,1240,0
20230808,203800,1421571797,1240,1240,1240,1240,0
20230808,203700,1421571797,1240,1240,1240,1240,0
20230808,203600,1421571797,1240,1240,1240,1240,0
20230808,203500,1421571797,1240,1240,1240,1240,0
20230808,203400,1421571797,1240,1240,1240,1240,0
20230808,203300,1421571797,1240,1240,1240,1240,0
20230808,203200,1421571797,1240,1240,1240,1240,0
20230808,203100,1421571797,1240,1240,1240,1240,0
20230808,203000,1421571797,1240,1240,1240,1240,13301
20230808,202900,1421571797,1240,1240,1240,1240,0
20230808,202800,1421571797,1240,1240,1240,1240,0
20230808,202700,1421571797,1240,1240,1240,1240,0
20230808,202600,1421571797,1240,1240,1240,1240,0
20230808,202500,1421571797,1240,1240,1240,1240,0
20230808,202400,1421571797,1240,1240,1240,1240,0
20230808,202300,1421571797,1240,1240,1240,1240,0
20230808,202200,1421571797,1240,1240,1240,1240,0
20230808,202100,1421571797,1240,1240,1240,1240,0
20230808,202000,1421571797,1240,1240,1240,1240,0
20230808,201900,1421571797,1240,1240,1240,1240,0
20230808,201800,1421571797,1240,1240,1240,1240,0
20230808,201700,1421571797,1240,1240,1240,1240,0
20230808,201600,1421571797,1240,1240,1240,1240,0
20230808,201500,1421571797,1240,1240,1240,1240,0
20230808,201400,1421571797,1240,1240,1240,1240,0
20230808,201300,1421571797,1240,1240,1240,1240,0
20230808,201200,1421571797,1240,1240,1240,1240,0
20230808,201100,1421571797,1240,1240,1240,1240,0
20230808,201000,1421571797,1240,1240,1240,1240,0
20230808,200900,1421571797,1240,1240,1240,1240,0
20230808,200800,1421571797,1240,1240,1240,1240,0
20230808,200700,1421571797,1240,1240,1240,1240,0
20230808,200600,1421571797,1240,1240,1240,1240,0
20230808,200500,1421571797,1240,1240,1240,1240,0
20230808,200400,1421571797,1240,1240,1240,1240,0
20230808,200300,1421571797,1240,1240,1240,1240,0
20230808,200200,1421571797,1240,1240,1240,1240,0
20230808,200100,1421571797,1240,1240,1240,1240,0
20230808,200000,1421571797,1240,1240,1240,1240,13301
20230808,195900,1421571797,1240,1240,1240,1240,0
20230808,195800,1421571797,1240,1240,1240,1240,0
20230808,195700,1421571797,1240,1240,1240,1240,0
20230808,195600,1421571797,1240,1240,1240,1240,0
20230808,195500,1421571797,1240,1240,1240,1240,0
20230808,195400,1421571797,1240,1240,1240,1240,0
20230808,195300,1421571797,1240,1240,1240,1240,0
20230808,195200,1421571797,1240,1240,1240,1240,0
20230808,195100,1421571797,1240,1240,1240,1240,0
20230808,195000,1421571797,1240,1240,1240,1240,0
20230808,194900,1421571797,1240,1240,1240,1240,0
20230808,194800,1421571797,1240,1240,1240,1240,0
20230808,194700,1421571797,1240,1240,1240,1240,0
20230808,194600,1421571797,1240,1240,1240,1240,0
20230808,194500,1421571797,1240,1240,1240,1240,0
20230808,194400,1421571797,1240,1240,1240,1240,0
20230808,194300,1421571797,1240,1240,1240,1240,0
20230808,194200,1421571797,1240,1240,1240,1240,0
20230808,194100,1421571797,1240,1240,1240,1240,0
20230808,194000,1421571797,1240,1240,1240,1240,0
20230808,193900,1421571797,1240,1240,1240,1240,0
20230808,193800,1421571797,1240,1240,1240,1240,0
20230808,193700,1421571797,1240,1240,1240,1240,0
20230808,193600,1421571797,1240,1240,1240,1240,0
20230808,193500,1421571797,1240,1240,1240,1240,0
20230808,193400,1421571797,1240,1240,1240,1240,0
20230808,193300,1421571797,1240,1240,1240,1240,0
20230808,193200,1421571797,1240,1240,1240,1240,0
20230808,193100,1421571797,1240,1240,1240,1240,0
20230808,193000,1421571797,1240,1240,1240,1240,13301
20230808,192900,1421571797,1240,1240,1240,1240,0
20230808,192800,1421571797,1240,1240,1240,1240,0
20230808,192700,1421571797,1240,1240,1240,1240,0
20230808,192600,1421571797,1240,1240,1240,1240,0
20230808,192500,1421571797,1240,1240,1240,1240,0
20230808,192400,1421571797,1240,1240,1240,1240,0
20230808,192300,1421571797,1240,1240,1240,1240,0
20230808,192200,1421571797,1240,1240,1240,1240,0
20230808,192100,1421571797,1240,1240,1240,1240,0
20230808,192000,1421571797,1240,1240,1240,1240,0
20230808,191900,1421571797,1240,1240,1240,1240,0
20230808,191800,1421571797,1240,1240,1240,1240,0
20230808,191700,1421571797,1240,1240,1240,1240,0
20230808,191600,1421571797,1240,1240,1240,1240,0
20230808,191500,1421571797,1240,1240,1240,1240,0
20230808,191400,1421571797,1240,1240,1240,1240,0
20230808,191300,1421571797,1240,1240,1240,1240,0
20230808,191200,1421571797,1240,1240,1240,1240,0
20230808,191100,1421571797,1240,1240,1240,1240,0
20230808,191000,1421571797,1240,1240,1240,1240,0
20230808,190900,1421571797,1240,1240,1240,1240,0
20230808,190800,1421571797,1240,1240,1240,1240,0
20230808,190700,1421571797,1240,1240,1240,1240,0
20230808,190600,1421571797,1240,1240,1240,1240,0
20230808,190500,1421571797,1240,1240,1240,1240,0
20230808,190400,1421571797,1240,1240,1240,1240,0
20230808,190300,1421571797,1240,1240,1240,1240,0
20230808,190200,1421571797,1240,1240,1240,1240,0
20230808,190100,1421571797,1240,1240,1240,1240,0
20230808,190000,1421571797,1240,1240,1240,1240,13301
20230808,185900,1421571797,1240,1240,1240,1240,0
20230808,185800,1421571797,1240,1240,1240,1240,0
20230808,185700,1421571797,1240,1240,1240,1240,0
20230808,185600,1421571797,1240,1240,1240,1240,0
20230808,185500,1421571797,1240,1240,1240,1240,0
20230808,185400,1421571797,1240,1240,1240,1240,0
20230808,185300,1421571797,1240,1240,1240,1240,0
20230808,185200,1421571797,1240,1240,1240,1240,0
20230808,185100,1421571797,1240,1240,1240,1240,0
20230808,185000,1421571797,1240,1240,1240,1240,0
20230808,184900,1421571797,1240,1240,1240,1240,0
20230808,184800,1421571797,1240,1240,1240,1240,0
20230808,184700,1421571797,1240,1240,1240,1240,0
20230808,184600,1421571797,1240,1240,1240,1240,0
20230808,184500,1421571797,1240,1240,1240,1240,0
20230808,184400,1421571797,1240,1240,1240,1240,0
20230808,184300,1421571797,1240,1240,1240,1240,0
20230808,184200,1421571797,1240,1240,1240,1240,0
20230808,184100,1421571797,1240,1240,1240,1240,0
20230808,184000,1421571797,1240,1240,1240,1240,0
20230808,183900,1421571797,1240,1240,1240,1240,0
20230808,183800,1421571797,1240,1240,1240,1240,0
20230808,183700,1421571797,1240,1240,1240,1240,0
20230808,183600,1421571797,1240,1240,1240,1240,0
20230808,183500,1421571797,1240,1240,1240,1240,0
20230808,183400,1421571797,1240,1240,1240,1240,0
20230808,183300,1421571797,1240,1240,1240,1240,0
20230808,183200,1421571797,1240,1240,1240,1240,0
20230808,183100,1421571797,1240,1240,1240,1240,0
20230808,183000,1421571797,1240,1240,1240,1240,13301
20230808,182900,1421571797,1240,1240,1240,1240,0
20230808,182800,1421571797,1240,1240,1240,1240,0
20230808,182700,1421571797,1240,1240,1240,1240,0
20230808,182600,1421571797,1240,1240,1240,1240,0
20230808,182500,1421571797,1240,1240,1240,1240,0
20230808,182400,1421571797,1240,1240,1240,1240,0
20230808,182300,1421571797,1240,1240,1240,1240,0
20230808,182200,1421571797,1240,1240,1240,1240,0
20230808,182100,1421571797,1240,1240,1240,1240,0
20230808,182000,1421571797,1240,1240,1240,1240,0
20230808,181900,1421571797,1240,1240,1240,1240,0
20230808,181800,1421571797,1240,1240,1240,1240,0
20230808,181700,1421571797,1240,1240,1240,1240,0
20230808,181600,1421571797,1240,1240,1240,1240,0
20230808,181500,1421571797,1240,1240,1240,1240,0
20230808,181400,1421571797,1240,1240,1240,1240,0
20230808,181300,1421571797,1240,1240,1240,1240,0
20230808,181200,1421571797,1240,1240,1240,1240,0
20230808,181100,1421571797,1240,1240,1240,1240,0
20230808,181000,1421571797,1240,1240,1240,1240,0
20230808,180900,1421571797,1240,1240,1240,1240,0
20230808,180800,1421571797,1240,1240,1240,1240,0
20230808,180700,1421571797,1240,1240,1240,1240,0
20230808,180600,1421571797,1240,1240,1240,1240,0
20230808,180500,1421571797,1240,1240,1240,1240,0
20230808,180400,1421571797,1240,1240,1240,1240,0
20230808,180300,1421571797,1240,1240,1240,1240,0
20230808,180200,1421571797,1240,1240,1240,1240,0
20230808,180100,1421571797,1240,1240,1240,1240,0
20230808,180000,1421571797,1240,1240,1240,1240,13301
20230808,175900,1421571797,1240,1240,1240,1240,0
20230808,175800,1421571797,1240,1240,1240,1240,0
20230808,175700,1421571797,1240,1240,1240,1240,0
20230808,175600,1421571797,1240,1240,1240,1240,0
20230808,175500,1421571797,1240,1240,1240,1240,0
20230808,175400,1421571797,1240,1240,1240,1240,0
20230808,175300,1421571797,1240,1240,1240,1240,0
20230808,175200,1421571797,1240,1240,1240,1240,0
20230808,175100,1421571797,1240,1240,1240,1240,0
20230808,175000,1421571797,1240,1240,1240,1240,0
20230808,174900,1421571797,1240,1240,1240,1240,0
20230808,174800,1421571797,1240,1240,1240,1240,0
20230808,174700,1421571797,1240,1240,1240,1240,0
20230808,174600,1421571797,1240,1240,1240,1240,0
20230808,174500,1421571797,1240,1240,1240,1240,0
20230808,174400,1421571797,1240,1240,1240,1240,0
20230808,174300,1421571797,1240,1240,1240,1240,0
20230808,174200,1421571797,1240,1240,1240,1240,0
20230808,174100,1421571797,1240,1240,1240,1240,0
20230808,174000,1421571797,1240,1240,1240,1240,0
20230808,173900,1421571797,1240,1240,1240,1240,0
20230808,173800,1421571797,1240,1240,1240,1240,0
20230808,173700,1421571797,1240,1240,1240,1240,0
20230808,173600,1421571797,1240,1240,1240,1240,0
20230808,173500,1421571797,1240,1240,1240,1240,0
20230808,173400,1421571797,1240,1240,1240,1240,0
20230808,173300,1421571797,1240,1240,1240,1240,0
20230808,173200,1421571797,1240,1240,1240,1240,0
20230808,173100,1421571797,1240,1240,1240,1240,0
20230808,173000,1421571797,1240,1240,1240,1240,13301
20230808,172900,1421571797,1240,1240,1240,1240,0
20230808,172800,1421571797,1240,1240,1240,1240,0
20230808,172700,1421571797,1240,1240,1240,1240,0
20230808,172600,1421571797,1240,1240,1240,1240,0
20230808,172500,1421571797,1240,1240,1240,1240,0
20230808,172400,1421571797,1240,1240,1240,1240,0
20230808,172300,1421571797,1240,1240,1240,1240,0
20230808,172200,1421571797,1240,1240,1240,1240,0
20230808,172100,1421571797,1240,1240,1240,1240,0
20230808,172000,1421571797,1240,1240,1240,1240,0
20230808,171900,1421571797,1240,1240,1240,1240,0
20230808,171800,1421571797,1240,1240,1240,1240,0
20230808,171700,1421571797,1240,1240,1240,1240,0
20230808,171600,1421571797,1240,1240,1240,1240,0
20230808,171500,1421571797,1240,1240,1240,1240,0
20230808,171400,1421571797,1240,1240,1240,1240,0
20230808,171300,1421571797,1240,1240,1240,1240,0
20230808,171200,1421571797,1240,1240,1240,1240,0
20230808,171100,1421571797,1240,1240,1240,1240,0
20230808,171000,1421571797,1240,1240,1240,1240,0
20230808,170900,1421571797,1240,1240,1240,1240,0
20230808,170800,1421571797,1240,1240,1240,1240,0
20230808,170700,1421571797,1240,1240,1240,1240,0
20230808,170600,1421571797,1240,1240,1240,1240,0
20230808,170500,1421571797,1240,1240,1240,1240,0
20230808,170400,1421571797,1240,1240,1240,1240,0
20230808,170300,1421571797,1240,1240,1240,1240,0
20230808,170200,1421571797,1240,1240,1240,1240,0
20230808,170100,1421571797,1240,1240,1240,1240,0
20230808,170000,1421571797,1240,1240,1240,1240,13301
20230808,165900,1421571797,1240,1240,1240,1240,0
20230808,165800,1421571797,1240,1240,1240,1240,0
20230808,165700,1421571797,1240,1240,1240,1240,0
20230808,165600,1421571797,1240,1240,1240,1240,0
20230808,165500,1421571797,1240,1240,1240,1240,0
20230808,165400,1421571797,1240,1240,1240,1240,0
20230808,165300,1421571797,1240,1240,1240,1240,0
20230808,165200,1421571797,1240,1240,1240,1240,0
20230808,165100,1421571797,1240,1240,1240,1240,0
20230808,165000,1421571797,1240,1240,1240,1240,0
20230808,164900,1421571797,1240,1240,1240,1240,0
20230808,164800,1421571797,1240,1240,1240,1240,0
20230808,164700,1421571797,1240,1240,1240,1240,0
20230808,164600,1421571797,1240,1240,1240,1240,0
20230808,164500,1421571797,1240,1240,1240,1240,0
20230808,164400,1421571797,1240,1240,1240,1240,0
20230808,164300,1421571797,1240,1240,1240,1240,0
20230808,164200,1421571797,1240,1240,1240,1240,0
20230808,164100,1421571797,1240,1240,1240,1240,0
20230808,164000,1421571797,1240,1240,1240,1240,0
20230808,163900,1421571797,1240,1240,1240,1240,0
20230808,163800,1421571797,1240,1240,1240,1240,0
20230808,163700,1421571797,1240,1240,1240,1240,0
20230808,163600,1421571797,1240,1240,1240,1240,0
20230808,163500,1421571797,1240,1240,1240,1240,0
20230808,163400,1421571797,1240,1240,1240,1240,0
20230808,163300,1421571797,1240,1240,1240,1240,0
20230808,163200,1421571797,1240,1240,1240,1240,0
20230808,163100,1421571797,1240,1240,1240,1240,0
20230808,163000,1421571797,1240,1240,1240,1240,13301
20230808,162900,1421571797,1240,1240,1240,1240,0
20230808,162800,1421571797,1240,1240,1240,1240,0
20230808,162700,1421571797,1240,1240,1240,1240,0
20230808,162600,1421571797,1240,1240,1240,1240,0
20230808,162500,1421571797,1240,1240,1240,1240,0
20230808,162400,1421571797,1240,1240,1240,1240,0
20230808,162300,1421571797,1240,1240,1240,1240,0
20230808,162200,1421571797,1240,1240,1240,1240,0
20230808,162100,1421571797,1240,1240,1240,1240,0
20230808,162000,1421571797,1240,1240,1240,1240,0
20230808,161900,1421571797,1240,1240,1240,1240,0
20230808,161800,1421571797,1240,1240,1240,1240,0
20230808,161700,1421571797,1240,1240,1240,1240,0
20230808,161600,1421571797,1240,1240,1240,1240,0
20230808,161500,1421571797,1240,1240,1240,1240,0
20230808,161400,1421571797,1240,1240,1240,1240,0
20230808,161300,1421571797,1240,1240,1240,1240,0
20230808,161200,1421571797,1240,1240,1240,1240,0
20230808,161100,1421571797,1240,1240,1240,1240,0
20230808,161000,1421571797,1240,1240,1240,1240,0
20230808,160900,1421571797,1240,1240,1240,1240,0
20230808,160800,1421571797,1240,1240,1240,1240,0
20230808,160700,1421571797,1240,1240,1240,1240,0
20230808,160600,1421571797,1240,1240,1240,1240,0
20230808,160500,1421571797,1240,1240,1240,1240,0
20230808,160400,1421571797,1240,1240,1240,1240,0
20230808,160300,1421571797,1240,1240,1240,1240,0
20230808,160200,1421571797,1240,1240,1240,1240,0
20230808,160100,1421571797,1240,1240,1240,1240,0
20230808,160000,1421571797,1240,1240,1240,1240,13301
20230808,155900,1421571797,1240,1240,1240,1240,0
20230808,155800,1421571797,1240,1240,1240,1240,0
20230808,155700,1421571797,1240,1240,1240,1240,0
20230808,155600,1421571797,1240,1240,1240,1240,0
20230808,155500,1421571797,1240,1240,1240,1240,0
20230808,155400,1421571797,1240,1240,1240,1240,0
20230808,155300,1421571797,1240,1240,1240,1240,0
20230808,155200,1421571797,1240,1240,1240,1240,0
20230808,155100,1421571797,1240,1240,1240,1240,0
20230808,155000,1421571797,1240,1240,1240,1240,0
20230808,154900,1421571797,1240,1240,1240,1240,0
20230808,154800,1421571797,1240,1240,1240,1240,0
20230808,154700,1421571797,1240,1240,1240,1240,0
20230808,154600,1421571797,1240,1240,1240,1240,0
20230808,154500,1421571797,1240,1240,1240,1240,0
20230808,154400,1421571797,1240,1240,1240,1240,0
20230808,154300,1421571797,1240,1240,1240,1240,0
20230808,154200,1421571797,1240,1240,1240,1240,0
20230808,154100,1421571797,1240,1240,1240,1240,0
20230808,154000,1421571797,1240,1240,1240,1240,0
20230808,153900,1421571797,1240,1240,1240,1240,0
20230808,153800,1421571797,1240,1240,1240,1240,0
20230808,153700,1421571797,1240,1240,1240,1240,0
20230808,153600,1421571797,1240,1240,1240,1240,0
20230808,153500,1421571797,1240,1240,1240,1240,0
20230808,153400,1421571797,1240,1240,1240,1240,0
20230808,153300,1421571797,1240,1240,1240,1240,0
20230808,153200,1421571797,1240,1240,1240,1240,0
20230808,153100,1421571797,1240,1240,1240,1240,0
20230808,153000,1421571797,1240,1240,1240,1240,26602
20230808,152900,1405078557,1240,1240,1240,1240,0
20230808,152800,1405078557,1240,1240,1240,1240,0
20230808,152700,1405078557,1240,1240,1240,1240,0
20230808,152600,1405078557,1240,1240,1240,1240,0
20230808,152500,1405078557,1240,1240,1240,1240,0
20230808,152400,1405078557,1240,1240,1240,1240,0
20230808,152300,1405078557,1240,1240,1240,1240,0
20230808,152200,1405078557,1240,1240,1240,1240,0
20230808,152100,1405078557,1240,1240,1240,1240,0
20230808,152000,1405078557,1240,1240,1240,1240,0
20230808,151900,1405078557,1240,1240,1240,1239,1368
20230808,151800,1403383273,1239,1239,1239,1238,7956
20230808,151700,1393527967,1239,1238,1239,1238,7468
20230808,151600,1384282163,1239,1239,1240,1238,2417
20230808,151500,1381287497,1240,1239,1240,1239,5775
20230808,151400,1374126660,1239,1239,1240,1239,183
20230808,151300,1373899873,1239,1239,1240,1238,5632
20230808,151200,1366922263,1239,1239,1240,1239,1157
20230808,151100,1365487657,1239,1239,1240,1239,1853
20230808,151000,1363191765,1239,1239,1242,1239,721
20230808,150900,1362298255,1242,1241,1242,1238,7621
20230808,150800,1352855578,1242,1239,1242,1238,13584
20230808,150700,1336017059,1239,1242,1244,1239,39299
20230808,150600,1287241383,1243,1245,1245,1243,23156
20230808,150500,1258446387,1244,1244,1245,1244,3414
20230808,150400,1254198816,1245,1244,1245,1244,4568
20230808,150300,1248511694,1244,1245,1245,1244,78
20230808,150200,1248414612,1244,1244,1245,1244,1214
20230808,150100,1246903270,1244,1244,1245,1244,39
20230808,150000,1246854753,1245,1244,1246,1244,3665
20230808,145900,1242292338,1245,1244,1245,1244,2809
20230808,145800,1238797718,1244,1244,1244,1244,38
20230808,145700,1238750446,1245,1245,1246,1244,828
20230808,145600,1237719586,1244,1244,1245,1244,2231
20230808,145500,1234942024,1244,1245,1245,1244,6146
20230808,145400,1227295483,1245,1245,1246,1245,41
20230808,145300,1227244436,1245,1245,1245,1245,11406
20230808,145200,1213043966,1245,1246,1246,1245,1112
20230808,145100,1211658469,1245,1245,1246,1245,129
20230808,145000,1211497862,1245,1246,1246,1245,346
20230808,144900,1211066782,1246,1245,1246,1245,1134
20230808,144800,1209654252,1245,1245,1246,1245,39
20230808,144700,1209605695,1245,1246,1247,1245,10451
20230808,144600,1196592687,1246,1246,1247,1246,261
20230808,144500,1196267250,1247,1245,1247,1245,1307
20230808,144400,1194637757,1245,1245,1246,1245,43
20230808,144300,1194584213,1245,1245,1246,1245,637
20230808,144200,1193790646,1245,1245,1245,1245,1729
20230808,144100,1191638041,1246,1246,1246,1245,4955
20230808,144000,1185464163,1245,1245,1246,1245,1079
20230808,143900,1184120742,1245,1245,1246,1245,10936
20230808,143800,1170504919,1245,1246,1246,1245,7440
20230808,143700,1161235690,1246,1248,1249,1246,17026
20230808,143600,1140007791,1248,1247,1250,1246,175
20230808,143500,1139789532,1246,1246,1247,1246,834
20230808,143400,1138749567,1246,1247,1247,1246,1402
20230808,143300,1137001281,1247,1248,1248,1247,367
20230808,143200,1136543469,1247,1248,1248,1247,115
20230808,143100,1136400063,1248,1247,1248,1247,3512
20230808,143000,1132019600,1247,1247,1247,1246,3284
20230808,142900,1127926485,1247,1246,1247,1246,11
20230808,142800,1127912778,1247,1250,1250,1247,231
20230808,142700,1127624571,1247,1247,1247,1247,9100
20230808,142600,1116276871,1250,1250,1250,1250,0
20230808,142500,1116276871,1250,1250,1250,1249,345
20230808,142400,1115845951,1250,1250,1250,1250,2000
20230808,142300,1113345951,1250,1250,1250,1250,1001
20230808,142200,1112094701,1250,1250,1250,1250,11
20230808,142100,1112080951,1250,1249,1250,1248,608
20230808,142000,1111321153,1250,1246,1250,1246,7660
20230808,141900,1101769408,1245,1247,1247,1245,28027
20230808,141800,1066839972,1247,1248,1248,1246,2422
20230808,141700,1063822129,1246,1246,1246,1246,50
20230808,141600,1063759829,1246,1246,1246,1246,500
20230808,141500,1063136829,1246,1247,1247,1246,9341
20230808,141400,1051488818,1247,1248,1248,1247,14938
20230808,141300,1032847471,1248,1248,1248,1248,257
20230808,141200,1032526735,1248,1248,1248,1248,153
20230808,141100,1032335791,1248,1249,1249,1248,493
20230808,141000,1031720514,1249,1250,1250,1249,5010
20230808,140900,1025462989,1250,1250,1250,1250,0
20230808,140800,1025462989,1250,1250,1250,1249,219
20230808,140700,1025189424,1250,1250,1250,1249,175
20230808,140600,1024970837,1249,1249,1249,1249,133
20230808,140500,1024804720,1250,1250,1250,1250,87
20230808,140400,1024695970,1250,1250,1250,1250,1
20230808,140300,1024694720,1249,1249,1249,1249,927
20230808,140200,1023536897,1249,1250,1250,1249,373
20230808,140100,1023070999,1250,1249,1250,1249,1803
20230808,140000,1020819050,1249,1249,1249,1249,893
20230808,135900,1019703693,1250,1250,1250,1250,1
20230808,135800,1019702443,1249,1250,1250,1249,944
20230808,135700,1018523384,1250,1250,1251,1250,2003
20230808,135600,1016019633,1250,1250,1251,1250,1272
20230808,135500,1014429631,1250,1249,1250,1249,4723
20230808,135400,1008527604,1249,1249,1249,1249,11
20230808,135300,1008513865,1248,1248,1248,1248,1
20230808,135200,1008512617,1249,1249,1249,1249,8
20230808,135100,1008502625,1249,1249,1249,1249,20
20230808,135000,1008477645,1249,1250,1250,1248,4309
20230808,134900,1003095734,1250,1249,1250,1249,430
20230808,134800,1002558649,1250,1249,1250,1249,87
20230808,134700,1002449964,1250,1249,1250,1249,106
20230808,134600,1002317564,1250,1250,1250,1250,400
20230808,134500,1001817564,1250,1250,1250,1250,24
20230808,134400,1001787564,1250,1250,1250,1250,9
20230808,134300,1001776314,1250,1250,1250,1249,257
20230808,134200,1001455319,1249,1249,1249,1249,730
20230808,134100,1000543549,1249,1249,1249,1249,1
20230808,134000,1000542300,1249,1248,1249,1248,209
20230808,133900,1000281461,1248,1249,1249,1248,282
20230808,133800,999929284,1249,1249,1249,1249,619
20230808,133700,999156153,1249,1249,1249,1249,2
20230808,133600,999153655,1249,1249,1249,1249,990
20230808,133500,997917145,1249,1249,1249,1249,304
20230808,133400,997537449,1249,1249,1249,1249,3996
20230808,133300,992546445,1249,1249,1249,1249,104
20230808,133200,992416549,1249,1249,1249,1249,1100
20230808,133100,991042649,1249,1249,1249,1249,38
20230808,133000,990995187,1249,1249,1249,1249,55
20230808,132900,990926492,1249,1249,1249,1249,256
20230808,132800,990606748,1249,1249,1249,1249,0
20230808,132700,990606748,1249,1249,1249,1249,300
20230808,132600,990232048,1249,1249,1249,1249,106
20230808,132500,990099654,1249,1249,1249,1249,201
20230808,132400,989848605,1248,1249,1249,1248,197
20230808,132300,989602741,1249,1250,1250,1249,908
20230808,132200,988468644,1250,1249,1250,1249,2513
20230808,132100,985329010,1249,1249,1249,1249,806
20230808,132000,984322316,1251,1251,1251,1250,1086
20230808,131900,982964814,1250,1250,1250,1250,11
20230808,131800,982951064,1250,1250,1250,1250,622
20230808,131700,982173564,1250,1250,1250,1250,293
20230808,131600,981807314,1250,1250,1250,1249,1569
20230808,131500,979846164,1250,1250,1250,1249,243
20230808,131400,979542550,1250,1250,1250,1250,130
20230808,131300,979380050,1250,1250,1250,1250,0
20230808,131200,979380050,1250,1250,1250,1250,160
20230808,131100,979180050,1249,1249,1249,1249,114
20230808,131000,979037664,1249,1249,1249,1249,381
20230808,130900,978561795,1249,1249,1249,1248,485
20230808,130800,977956042,1249,1249,1249,1249,493
20230808,130700,977340285,1249,1249,1249,1249,1
20230808,130600,977339036,1249,1248,1249,1247,5903
20230808,130500,969973010,1248,1249,1249,1248,733
20230808,130400,969057516,1249,1249,1249,1249,10
20230808,130300,969045026,1249,1249,1249,1248,3261
20230808,130200,964975193,1249,1249,1249,1249,789
20230808,130100,963989732,1249,1249,1249,1249,557
20230808,130000,963294039,1248,1249,1249,1248,368
20230808,125900,962834408,1249,1249,1249,1249,131
20230808,125800,962670789,1249,1249,1249,1249,510
20230808,125700,962033799,1249,1249,1249,1249,1038
20230808,125600,960737337,1249,1249,1249,1248,1410
20230808,125500,958976617,1249,1249,1249,1249,350
20230808,125400,958539467,1249,1248,1249,1248,3469
20230808,125300,954209336,1249,1249,1249,1249,55
20230808,125200,954140641,1249,1249,1249,1249,19
20230808,125100,954116910,1249,1249,1249,1248,9051
20230808,125000,942812251,1249,1249,1249,1249,391
20230808,124900,942323892,1248,1250,1250,1248,1373
20230808,124800,940609889,1250,1249,1250,1249,11352
20230808,124700,926430954,1249,1249,1249,1248,7354
20230808,124600,917246042,1249,1249,1249,1249,50
20230808,124500,917183592,1249,1249,1249,1249,22
20230808,124400,917156114,1249,1249,1249,1249,1127
20230808,124300,915748491,1249,1248,1249,1248,658
20230808,124200,914927302,1248,1249,1249,1248,1284
20230808,124100,913324599,1250,1249,1250,1248,135
20230808,124000,913156086,1249,1250,1250,1248,359
20230808,123900,912708003,1250,1249,1250,1249,154
20230808,123800,912515505,1248,1248,1249,1248,931
20230808,123700,911353266,1248,1248,1248,1248,1432
20230808,123600,909566130,1248,1247,1248,1247,397
20230808,123500,909071069,1248,1248,1248,1248,630
20230808,123400,908284829,1248,1250,1250,1248,565
20230808,123300,907579672,1250,1250,1250,1250,0
20230808,123200,907579672,1250,1250,1250,1250,6
20230808,123100,907572172,1250,1247,1250,1247,2
20230808,123000,907569675,1250,1248,1250,1248,4
20230808,122900,907564681,1247,1250,1250,1247,515
20230808,122800,906922423,1248,1250,1250,1248,796
20230808,122700,905929006,1250,1250,1250,1250,1013
20230808,122600,904662756,1249,1249,1249,1249,1000
20230808,122500,903413756,1248,1249,1249,1248,1505
20230808,122400,901534511,1249,1249,1249,1249,4
20230808,122300,901529515,1249,1249,1249,1249,20
20230808,122200,901504535,1249,1248,1249,1248,3
20230808,122100,901500789,1249,1249,1249,1249,1
20230808,122000,901499540,1249,1249,1249,1248,179
20230808,121900,901275970,1248,1249,1249,1248,2366
20230808,121800,898323201,1249,1249,1249,1248,1563
20230808,121700,896371554,1249,1249,1249,1249,121
20230808,121600,896220425,1250,1250,1250,1250,0
20230808,121500,896220425,1250,1248,1250,1248,2
20230808,121400,896217927,1250,1250,1250,1250,10
20230808,121300,896205427,1250,1250,1250,1249,475
20230808,121200,895612056,1250,1253,1253,1249,322
20230808,121100,895209812,1253,1251,1253,1249,8834
20230808,121000,884152230,1251,1252,1252,1251,8
20230808,120900,884142221,1249,1249,1252,1249,11543
20230808,120800,869710635,1249,1249,1249,1249,1512
20230808,120700,867822147,1249,1248,1249,1248,10
20230808,120600,867809658,1248,1248,1248,1248,4562
20230808,120500,862116282,1248,1248,1248,1248,1147
20230808,120400,860684826,1248,1248,1248,1247,1549
20230808,120300,858753122,1248,1248,1248,1248,2592
20230808,120200,855518306,1247,1247,1247,1247,90
20230808,120100,855406076,1247,1247,1247,1247,10
20230808,120000,855393606,1247,1246,1247,1246,281
20230808,115900,855043202,1246,1246,1247,1246,409
20230808,115800,854533183,1246,1246,1246,1246,447
20230808,115700,853976221,1246,1246,1246,1246,503
20230808,115600,853349483,1246,1246,1246,1246,57
20230808,115500,853278461,1245,1246,1246,1245,12321
20230808,115400,837927066,1246,1247,1247,1246,1125
20230808,115300,836525311,1246,1247,1247,1246,7597
20230808,115200,827052697,1247,1247,1248,1247,1213
20230808,115100,825540083,1247,1247,1247,1247,306
20230808,115000,825158501,1247,1247,1247,1247,107
20230808,114900,825025072,1247,1246,1247,1246,2481
20230808,114800,821933745,1246,1245,1246,1245,358
20230808,114700,821487895,1246,1246,1246,1245,918
20230808,114600,820344922,1246,1245,1246,1245,14
20230808,114500,820327488,1244,1247,1247,1244,6673
20230808,114400,812020010,1246,1246,1246,1246,2587
20230808,114300,808796608,1246,1245,1246,1244,10136
20230808,114200,796179121,1245,1246,1246,1245,176
20230808,114100,795959993,1245,1245,1245,1245,2784
20230808,114000,792493913,1245,1245,1245,1245,1271
20230808,113900,790911518,1246,1246,1246,1246,55
20230808,113800,790842988,1246,1246,1246,1246,12
20230808,113700,790828036,1246,1245,1246,1244,1985
20230808,113600,788357532,1245,1244,1246,1244,2547
20230808,113500,785186011,1245,1246,1246,1245,8885
20230808,113400,774119315,1246,1246,1246,1246,634
20230808,113300,773329351,1246,1246,1246,1246,1
20230808,113200,773328105,1245,1245,1245,1245,0
20230808,113100,773328105,1245,1246,1246,1245,8957
20230808,113000,762176553,1246,1246,1246,1245,157
20230808,112900,761981086,1246,1246,1246,1246,5
20230808,112800,761974856,1246,1246,1246,1246,2
20230808,112700,761972364,1245,1246,1246,1245,1119
20230808,112600,760579201,1246,1246,1246,1246,9
20230808,112500,760567987,1245,1246,1246,1245,134
20230808,112400,760401094,1246,1246,1246,1245,919
20230808,112300,759256870,1246,1246,1246,1246,149
20230808,112200,759071216,1246,1246,1246,1246,89
20230808,112100,758960322,1246,1246,1246,1246,486
20230808,112000,758354766,1246,1246,1246,1246,79
20230808,111900,758256332,1246,1246,1246,1246,305
20230808,111800,757876302,1246,1246,1247,1246,416
20230808,111700,757357951,1246,1246,1246,1246,500
20230808,111600,756734951,1245,1245,1245,1245,2839
20230808,111500,753200396,1245,1247,1247,1244,4912
20230808,111400,747084987,1246,1246,1247,1245,654
20230808,111300,746270293,1246,1245,1246,1245,3564
20230808,111200,741829932,1244,1244,1244,1244,281
20230808,111100,741480368,1243,1246,1246,1243,5587
20230808,111000,734533426,1246,1245,1246,1245,17133
20230808,110900,713200535,1245,1246,1246,1245,3281
20230808,110800,709113108,1246,1246,1246,1246,570
20230808,110700,708402888,1246,1246,1246,1246,520
20230808,110600,707754968,1245,1246,1246,1245,9278
20230808,110500,696201982,1247,1246,1247,1246,3311
20230808,110400,692075145,1247,1246,1247,1246,1887
20230808,110300,689723292,1246,1246,1246,1246,6823
20230808,110200,681221834,1247,1247,1247,1246,4923
20230808,110100,675082874,1247,1247,1247,1245,8557
20230808,110000,664417606,1248,1250,1250,1248,27191
20230808,105900,630438554,1252,1250,1252,1250,657
20230808,105800,629616264,1252,1251,1252,1251,440
20230808,105700,629065688,1251,1252,1252,1251,4493
20230808,105600,623444916,1252,1252,1252,1252,5
20230808,105500,623438656,1251,1252,1252,1251,447
20230808,105400,622879458,1252,1252,1252,1252,36
20230808,105300,622834386,1251,1252,1252,1251,9036
20230808,105200,611530314,1252,1252,1252,1251,1584
20230808,105100,609547366,1252,1253,1253,1252,290
20230808,105000,609184061,1252,1252,1253,1252,1502
20230808,104900,607303538,1252,1253,1253,1252,836
20230808,104800,606256842,1253,1253,1253,1253,65
20230808,104700,606175397,1253,1253,1255,1253,10026
20230808,104600,593602085,1251,1252,1252,1251,1360
20230808,104500,591900720,1250,1254,1254,1250,38783
20230808,104400,543352296,1254,1254,1254,1253,1823
20230808,104300,541066255,1254,1254,1255,1254,278
20230808,104200,540717632,1254,1254,1254,1254,1452
20230808,104100,538896824,1254,1254,1254,1254,80
20230808,104000,538796504,1254,1255,1255,1254,1101
20230808,103900,537415799,1255,1255,1255,1255,53
20230808,103800,537349284,1255,1255,1255,1255,303
20230808,103700,536969019,1255,1255,1255,1255,4
20230808,103600,536963999,1255,1255,1255,1255,77
20230808,103500,536867364,1255,1255,1255,1255,799
20230808,103400,535864619,1255,1255,1255,1254,312
20230808,103300,535473060,1255,1255,1255,1255,305
20230808,103200,535090285,1254,1255,1255,1254,308
20230808,103100,534703908,1254,1255,1256,1254,1351
20230808,103000,533008443,1255,1255,1255,1255,539
20230808,102900,532331998,1255,1255,1255,1255,5095
20230808,102800,525937773,1256,1259,1259,1256,1227
20230808,102700,524396547,1259,1254,1259,1254,33
20230808,102600,524355050,1254,1256,1259,1254,2428
20230808,102500,521305694,1257,1257,1257,1256,403
20230808,102400,520799347,1257,1257,1259,1257,977
20230808,102300,519571256,1258,1259,1259,1257,6046
20230808,102200,511965154,1260,1262,1262,1259,2522
20230808,102100,508787044,1262,1258,1272,1258,11890
20230808,102000,493718539,1258,1258,1272,1258,49574
20230808,101900,431138910,1258,1256,1258,1255,445
20230808,101800,430579887,1255,1254,1255,1254,10699
20230808,101700,417157125,1254,1255,1257,1253,30599
20230808,101600,378730456,1255,1254,1255,1254,21
20230808,101500,378704117,1255,1254,1255,1254,1056
20230808,101400,377378878,1255,1253,1255,1253,1500
20230808,101300,375499376,1253,1253,1253,1252,6369
20230808,101200,367521669,1252,1255,1255,1252,15830
20230808,101100,347676222,1255,1255,1255,1254,6888
20230808,101000,339031783,1255,1258,1258,1255,7264
20230808,100900,329912896,1258,1257,1258,1257,1348
20230808,100800,328218458,1257,1258,1258,1257,376
20230808,100700,327745613,1258,1256,1258,1256,2530
20230808,100600,324563671,1256,1256,1256,1256,329
20230808,100500,324150447,1256,1255,1256,1254,9690
20230808,100400,311989498,1254,1254,1255,1254,16786
20230808,100300,290927199,1255,1257,1257,1255,18744
20230808,100200,267390722,1257,1258,1259,1256,17580
20230808,100100,245291797,1259,1259,1259,1258,1984
20230808,100000,242795889,1259,1259,1259,1258,6325
20230808,095900,234839022,1258,1260,1260,1258,4680
20230808,095800,228947232,1260,1260,1260,1259,2302
20230808,095700,226048956,1260,1260,1260,1260,2167
20230808,095600,223318536,1260,1260,1260,1259,259
20230808,095500,222992394,1260,1260,1260,1259,5234
20230808,095400,216397766,1260,1259,1260,1258,2281
20230808,095300,213526260,1257,1260,1260,1257,13508
20230808,095200,196526646,1260,1261,1262,1260,1614
20230808,095100,194491539,1262,1263,1264,1262,3182
20230808,095000,190473642,1263,1262,1263,1262,2182
20230808,094900,187719724,1262,1262,1262,1261,2197
20230808,094800,184949110,1262,1262,1262,1262,3359
20230808,094700,180710052,1262,1262,1263,1262,664
20230808,094600,179872018,1262,1261,1262,1261,818
20230808,094500,178840512,1261,1263,1263,1261,1111
20230808,094400,177439466,1263,1262,1263,1262,1255
20230808,094300,175854647,1262,1265,1265,1262,265
20230808,094200,175520194,1265,1263,1265,1261,3349
20230808,094100,171290766,1263,1262,1263,1262,2400
20230808,094000,168261856,1263,1262,1263,1260,3550
20230808,093900,163784592,1262,1261,1262,1261,1309
20230808,093800,162133931,1261,1261,1261,1260,2634
20230808,093700,158813489,1261,1260,1262,1259,5984
20230808,093600,151272923,1262,1261,1262,1260,3999
20230808,093500,146232075,1261,1262,1262,1260,291
20230808,093400,145864851,1262,1260,1262,1259,2868
20230808,093300,142251191,1260,1260,1260,1259,1815
20230808,093200,139964322,1260,1260,1260,1260,703
20230808,093100,139078542,1260,1260,1260,1259,709
20230808,093000,138185305,1260,1260,1260,1260,382
20230808,092900,137703985,1260,1260,1260,1258,3620
20230808,092800,133143615,1260,1261,1262,1259,13383
20230808,092700,116275994,1261,1261,1261,1260,4861
20230808,092600,110146377,1261,1263,1263,1260,736
20230808,092500,109218146,1263,1262,1263,1262,23
20230808,092400,109189099,1263,1261,1263,1261,509
20230808,092300,108547248,1261,1263,1263,1261,1562
20230808,092200,106575423,1263,1263,1263,1263,1095
20230808,092100,105192438,1262,1262,1262,1261,3197
20230808,092000,101158367,1261,1263,1263,1261,322
20230808,091900,100752026,1263,1260,1263,1260,1548
20230808,091800,98797425,1260,1258,1260,1257,10306
20230808,091700,85829842,1258,1264,1264,1258,14674
20230808,091600,67327015,1264,1266,1266,1264,5029
20230808,091500,60966365,1263,1267,1267,1263,2544
20230808,091400,57746197,1266,1269,1269,1262,13262
20230808,091300,40939371,1272,1272,1272,1272,49
20230808,091200,40877043,1272,1269,1272,1269,2881
20230808,091100,37215667,1272,1270,1272,1269,1918
20230808,091000,34781131,1272,1272,1272,1270,5537
20230808,090900,27743367,1272,1273,1273,1272,866
20230808,090800,26641625,1273,1275,1275,1271,6302
20230808,090700,18615420,1278,1278,1278,1278,6
20230808,090600,18607752,1275,1278,1279,1275,77
20230808,090500,18509450,1280,1280,1280,1280,431
20230808,090400,17957770,1280,1280,1280,1280,1453
20230808,090300,16097930,1280,1278,1280,1275,1628
20230808,090200,14016146,1280,1277,1280,1277,820
20230808,090100,12967290,1277,1277,1279,1277,856
20230808,090000,11873377,1276,1273,1276,1273,9327