stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,195600,443845660,3135,3135,3135,3135,2367
20230804,195500,443845660,3135,3135,3135,3135,0
20230804,195400,443845660,3135,3135,3135,3135,0
20230804,195300,443845660,3135,3135,3135,3135,0
20230804,195200,443845660,3135,3135,3135,3135,0
20230804,195100,443845660,3135,3135,3135,3135,0
20230804,195000,443845660,3135,3135,3135,3135,0
20230804,194900,443845660,3135,3135,3135,3135,0
20230804,194800,443845660,3135,3135,3135,3135,0
20230804,194700,443845660,3135,3135,3135,3135,0
20230804,194600,443845660,3135,3135,3135,3135,0
20230804,194500,443845660,3135,3135,3135,3135,0
20230804,194400,443845660,3135,3135,3135,3135,0
20230804,194300,443845660,3135,3135,3135,3135,0
20230804,194200,443845660,3135,3135,3135,3135,0
20230804,194100,443845660,3135,3135,3135,3135,0
20230804,194000,443845660,3135,3135,3135,3135,0
20230804,193900,443845660,3135,3135,3135,3135,0
20230804,193800,443845660,3135,3135,3135,3135,0
20230804,193700,443845660,3135,3135,3135,3135,0
20230804,193600,443845660,3135,3135,3135,3135,0
20230804,193500,443845660,3135,3135,3135,3135,0
20230804,193400,443845660,3135,3135,3135,3135,0
20230804,193300,443845660,3135,3135,3135,3135,0
20230804,193200,443845660,3135,3135,3135,3135,0
20230804,193100,443845660,3135,3135,3135,3135,0
20230804,193000,443845660,3135,3135,3135,3135,0
20230804,192900,443845660,3135,3135,3135,3135,0
20230804,192800,443845660,3135,3135,3135,3135,0
20230804,192700,443845660,3135,3135,3135,3135,0
20230804,192600,443845660,3135,3135,3135,3135,2367
20230804,192500,443845660,3135,3135,3135,3135,0
20230804,192400,443845660,3135,3135,3135,3135,0
20230804,192300,443845660,3135,3135,3135,3135,0
20230804,192200,443845660,3135,3135,3135,3135,0
20230804,192100,443845660,3135,3135,3135,3135,0
20230804,192000,443845660,3135,3135,3135,3135,0
20230804,191900,443845660,3135,3135,3135,3135,0
20230804,191800,443845660,3135,3135,3135,3135,0
20230804,191700,443845660,3135,3135,3135,3135,0
20230804,191600,443845660,3135,3135,3135,3135,0
20230804,191500,443845660,3135,3135,3135,3135,0
20230804,191400,443845660,3135,3135,3135,3135,0
20230804,191300,443845660,3135,3135,3135,3135,0
20230804,191200,443845660,3135,3135,3135,3135,0
20230804,191100,443845660,3135,3135,3135,3135,0
20230804,191000,443845660,3135,3135,3135,3135,0
20230804,190900,443845660,3135,3135,3135,3135,0
20230804,190800,443845660,3135,3135,3135,3135,0
20230804,190700,443845660,3135,3135,3135,3135,0
20230804,190600,443845660,3135,3135,3135,3135,0
20230804,190500,443845660,3135,3135,3135,3135,0
20230804,190400,443845660,3135,3135,3135,3135,0
20230804,190300,443845660,3135,3135,3135,3135,0
20230804,190200,443845660,3135,3135,3135,3135,0
20230804,190100,443845660,3135,3135,3135,3135,0
20230804,190000,443845660,3135,3135,3135,3135,0
20230804,185900,443845660,3135,3135,3135,3135,0
20230804,185800,443845660,3135,3135,3135,3135,0
20230804,185700,443845660,3135,3135,3135,3135,0
20230804,185600,443845660,3135,3135,3135,3135,2367
20230804,185500,443845660,3135,3135,3135,3135,0
20230804,185400,443845660,3135,3135,3135,3135,0
20230804,185300,443845660,3135,3135,3135,3135,0
20230804,185200,443845660,3135,3135,3135,3135,0
20230804,185100,443845660,3135,3135,3135,3135,0
20230804,185000,443845660,3135,3135,3135,3135,0
20230804,184900,443845660,3135,3135,3135,3135,0
20230804,184800,443845660,3135,3135,3135,3135,0
20230804,184700,443845660,3135,3135,3135,3135,0
20230804,184600,443845660,3135,3135,3135,3135,0
20230804,184500,443845660,3135,3135,3135,3135,0
20230804,184400,443845660,3135,3135,3135,3135,0
20230804,184300,443845660,3135,3135,3135,3135,0
20230804,184200,443845660,3135,3135,3135,3135,0
20230804,184100,443845660,3135,3135,3135,3135,0
20230804,184000,443845660,3135,3135,3135,3135,0
20230804,183900,443845660,3135,3135,3135,3135,0
20230804,183800,443845660,3135,3135,3135,3135,0
20230804,183700,443845660,3135,3135,3135,3135,0
20230804,183600,443845660,3135,3135,3135,3135,0
20230804,183500,443845660,3135,3135,3135,3135,0
20230804,183400,443845660,3135,3135,3135,3135,0
20230804,183300,443845660,3135,3135,3135,3135,0
20230804,183200,443845660,3135,3135,3135,3135,0
20230804,183100,443845660,3135,3135,3135,3135,0
20230804,183000,443845660,3135,3135,3135,3135,0
20230804,182900,443845660,3135,3135,3135,3135,0
20230804,182800,443845660,3135,3135,3135,3135,0
20230804,182700,443845660,3135,3135,3135,3135,0
20230804,182600,443845660,3135,3135,3135,3135,2367
20230804,182500,443845660,3135,3135,3135,3135,0
20230804,182400,443845660,3135,3135,3135,3135,0
20230804,182300,443845660,3135,3135,3135,3135,0
20230804,182200,443845660,3135,3135,3135,3135,0
20230804,182100,443845660,3135,3135,3135,3135,0
20230804,182000,443845660,3135,3135,3135,3135,0
20230804,181900,443845660,3135,3135,3135,3135,0
20230804,181800,443845660,3135,3135,3135,3135,0
20230804,181700,443845660,3135,3135,3135,3135,0
20230804,181600,443845660,3135,3135,3135,3135,0
20230804,181500,443845660,3135,3135,3135,3135,0
20230804,181400,443845660,3135,3135,3135,3135,0
20230804,181300,443845660,3135,3135,3135,3135,0
20230804,181200,443845660,3135,3135,3135,3135,0
20230804,181100,443845660,3135,3135,3135,3135,0
20230804,181000,443845660,3135,3135,3135,3135,0
20230804,180900,443845660,3135,3135,3135,3135,0
20230804,180800,443845660,3135,3135,3135,3135,0
20230804,180700,443845660,3135,3135,3135,3135,0
20230804,180600,443845660,3135,3135,3135,3135,0
20230804,180500,443845660,3135,3135,3135,3135,0
20230804,180400,443845660,3135,3135,3135,3135,0
20230804,180300,443845660,3135,3135,3135,3135,0
20230804,180200,443845660,3135,3135,3135,3135,0
20230804,180100,443845660,3135,3135,3135,3135,0
20230804,180000,443845660,3135,3135,3135,3135,0
20230804,175900,443845660,3135,3135,3135,3135,0
20230804,175800,443845660,3135,3135,3135,3135,0
20230804,175700,443845660,3135,3135,3135,3135,0
20230804,175600,443845660,3135,3135,3135,3135,2367
20230804,175500,443845660,3135,3135,3135,3135,0
20230804,175400,443845660,3135,3135,3135,3135,0
20230804,175300,443845660,3135,3135,3135,3135,0
20230804,175200,443845660,3135,3135,3135,3135,0
20230804,175100,443845660,3135,3135,3135,3135,0
20230804,175000,443845660,3135,3135,3135,3135,0
20230804,174900,443845660,3135,3135,3135,3135,0
20230804,174800,443845660,3135,3135,3135,3135,0
20230804,174700,443845660,3135,3135,3135,3135,0
20230804,174600,443845660,3135,3135,3135,3135,0
20230804,174500,443845660,3135,3135,3135,3135,0
20230804,174400,443845660,3135,3135,3135,3135,0
20230804,174300,443845660,3135,3135,3135,3135,0
20230804,174200,443845660,3135,3135,3135,3135,0
20230804,174100,443845660,3135,3135,3135,3135,0
20230804,174000,443845660,3135,3135,3135,3135,0
20230804,173900,443845660,3135,3135,3135,3135,0
20230804,173800,443845660,3135,3135,3135,3135,0
20230804,173700,443845660,3135,3135,3135,3135,0
20230804,173600,443845660,3135,3135,3135,3135,0
20230804,173500,443845660,3135,3135,3135,3135,0
20230804,173400,443845660,3135,3135,3135,3135,0
20230804,173300,443845660,3135,3135,3135,3135,0
20230804,173200,443845660,3135,3135,3135,3135,0
20230804,173100,443845660,3135,3135,3135,3135,0
20230804,173000,443845660,3135,3135,3135,3135,0
20230804,172900,443845660,3135,3135,3135,3135,0
20230804,172800,443845660,3135,3135,3135,3135,0
20230804,172700,443845660,3135,3135,3135,3135,0
20230804,172600,443845660,3135,3135,3135,3135,2367
20230804,172500,443845660,3135,3135,3135,3135,0
20230804,172400,443845660,3135,3135,3135,3135,0
20230804,172300,443845660,3135,3135,3135,3135,0
20230804,172200,443845660,3135,3135,3135,3135,0
20230804,172100,443845660,3135,3135,3135,3135,0
20230804,172000,443845660,3135,3135,3135,3135,0
20230804,171900,443845660,3135,3135,3135,3135,0
20230804,171800,443845660,3135,3135,3135,3135,0
20230804,171700,443845660,3135,3135,3135,3135,0
20230804,171600,443845660,3135,3135,3135,3135,0
20230804,171500,443845660,3135,3135,3135,3135,0
20230804,171400,443845660,3135,3135,3135,3135,0
20230804,171300,443845660,3135,3135,3135,3135,0
20230804,171200,443845660,3135,3135,3135,3135,0
20230804,171100,443845660,3135,3135,3135,3135,0
20230804,171000,443845660,3135,3135,3135,3135,0
20230804,170900,443845660,3135,3135,3135,3135,0
20230804,170800,443845660,3135,3135,3135,3135,0
20230804,170700,443845660,3135,3135,3135,3135,0
20230804,170600,443845660,3135,3135,3135,3135,0
20230804,170500,443845660,3135,3135,3135,3135,0
20230804,170400,443845660,3135,3135,3135,3135,0
20230804,170300,443845660,3135,3135,3135,3135,0
20230804,170200,443845660,3135,3135,3135,3135,0
20230804,170100,443845660,3135,3135,3135,3135,0
20230804,170000,443845660,3135,3135,3135,3135,0
20230804,165900,443845660,3135,3135,3135,3135,0
20230804,165800,443845660,3135,3135,3135,3135,0
20230804,165700,443845660,3135,3135,3135,3135,0
20230804,165600,443845660,3135,3135,3135,3135,2367
20230804,165500,443845660,3135,3135,3135,3135,0
20230804,165400,443845660,3135,3135,3135,3135,0
20230804,165300,443845660,3135,3135,3135,3135,0
20230804,165200,443845660,3135,3135,3135,3135,0
20230804,165100,443845660,3135,3135,3135,3135,0
20230804,165000,443845660,3135,3135,3135,3135,0
20230804,164900,443845660,3135,3135,3135,3135,0
20230804,164800,443845660,3135,3135,3135,3135,0
20230804,164700,443845660,3135,3135,3135,3135,0
20230804,164600,443845660,3135,3135,3135,3135,0
20230804,164500,443845660,3135,3135,3135,3135,0
20230804,164400,443845660,3135,3135,3135,3135,0
20230804,164300,443845660,3135,3135,3135,3135,0
20230804,164200,443845660,3135,3135,3135,3135,0
20230804,164100,443845660,3135,3135,3135,3135,0
20230804,164000,443845660,3135,3135,3135,3135,0
20230804,163900,443845660,3135,3135,3135,3135,0
20230804,163800,443845660,3135,3135,3135,3135,0
20230804,163700,443845660,3135,3135,3135,3135,0
20230804,163600,443845660,3135,3135,3135,3135,0
20230804,163500,443845660,3135,3135,3135,3135,0
20230804,163400,443845660,3135,3135,3135,3135,0
20230804,163300,443845660,3135,3135,3135,3135,0
20230804,163200,443845660,3135,3135,3135,3135,0
20230804,163100,443845660,3135,3135,3135,3135,0
20230804,163000,443845660,3135,3135,3135,3135,0
20230804,162900,443845660,3135,3135,3135,3135,0
20230804,162800,443845660,3135,3135,3135,3135,0
20230804,162700,443845660,3135,3135,3135,3135,0
20230804,162600,443845660,3135,3135,3135,3135,2367
20230804,162500,443845660,3135,3135,3135,3135,0
20230804,162400,443845660,3135,3135,3135,3135,0
20230804,162300,443845660,3135,3135,3135,3135,0
20230804,162200,443845660,3135,3135,3135,3135,0
20230804,162100,443845660,3135,3135,3135,3135,0
20230804,162000,443845660,3135,3135,3135,3135,0
20230804,161900,443845660,3135,3135,3135,3135,0
20230804,161800,443845660,3135,3135,3135,3135,0
20230804,161700,443845660,3135,3135,3135,3135,0
20230804,161600,443845660,3135,3135,3135,3135,0
20230804,161500,443845660,3135,3135,3135,3135,0
20230804,161400,443845660,3135,3135,3135,3135,0
20230804,161300,443845660,3135,3135,3135,3135,0
20230804,161200,443845660,3135,3135,3135,3135,0
20230804,161100,443845660,3135,3135,3135,3135,0
20230804,161000,443845660,3135,3135,3135,3135,0
20230804,160900,443845660,3135,3135,3135,3135,0
20230804,160800,443845660,3135,3135,3135,3135,0
20230804,160700,443845660,3135,3135,3135,3135,0
20230804,160600,443845660,3135,3135,3135,3135,0
20230804,160500,443845660,3135,3135,3135,3135,0
20230804,160400,443845660,3135,3135,3135,3135,0
20230804,160300,443845660,3135,3135,3135,3135,0
20230804,160200,443845660,3135,3135,3135,3135,0
20230804,160100,443845660,3135,3135,3135,3135,0
20230804,160000,443845660,3135,3135,3135,3135,0
20230804,155900,443845660,3135,3135,3135,3135,0
20230804,155800,443845660,3135,3135,3135,3135,0
20230804,155700,443845660,3135,3135,3135,3135,0
20230804,155600,443845660,3135,3135,3135,3135,2367
20230804,155500,443845660,3135,3135,3135,3135,0
20230804,155400,443845660,3135,3135,3135,3135,0
20230804,155300,443845660,3135,3135,3135,3135,0
20230804,155200,443845660,3135,3135,3135,3135,0
20230804,155100,443845660,3135,3135,3135,3135,0
20230804,155000,443845660,3135,3135,3135,3135,0
20230804,154900,443845660,3135,3135,3135,3135,0
20230804,154800,443845660,3135,3135,3135,3135,0
20230804,154700,443845660,3135,3135,3135,3135,0
20230804,154600,443845660,3135,3135,3135,3135,0
20230804,154500,443845660,3135,3135,3135,3135,0
20230804,154400,443845660,3135,3135,3135,3135,0
20230804,154300,443845660,3135,3135,3135,3135,0
20230804,154200,443845660,3135,3135,3135,3135,0
20230804,154100,443845660,3135,3135,3135,3135,0
20230804,154000,443845660,3135,3135,3135,3135,0
20230804,153900,443845660,3135,3135,3135,3135,0
20230804,153800,443845660,3135,3135,3135,3135,0
20230804,153700,443845660,3135,3135,3135,3135,0
20230804,153600,443845660,3135,3135,3135,3135,0
20230804,153500,443845660,3135,3135,3135,3135,0
20230804,153400,443845660,3135,3135,3135,3135,0
20230804,153300,443845660,3135,3135,3135,3135,0
20230804,153200,443845660,3135,3135,3135,3135,0
20230804,153100,443845660,3135,3135,3135,3135,0
20230804,153000,443845660,3135,3135,3135,3135,2367
20230804,152900,436425115,3130,3130,3130,3130,0
20230804,152800,436425115,3130,3130,3130,3130,0
20230804,152700,436425115,3130,3130,3130,3130,0
20230804,152600,436425115,3130,3130,3130,3130,0
20230804,152500,436425115,3130,3130,3130,3130,0
20230804,152400,436425115,3130,3130,3130,3130,0
20230804,152300,436425115,3130,3130,3130,3130,0
20230804,152200,436425115,3130,3130,3130,3130,0
20230804,152100,436425115,3130,3130,3130,3130,0
20230804,152000,436425115,3130,3130,3130,3130,0
20230804,151900,436425115,3130,3140,3140,3130,1957
20230804,151800,430280855,3140,3130,3140,3125,1541
20230804,151700,425447695,3130,3135,3135,3125,713
20230804,151600,423214710,3135,3135,3135,3135,221
20230804,151500,422521875,3135,3135,3135,3130,220
20230804,151400,421832335,3135,3135,3135,3130,229
20230804,151300,421114425,3120,3140,3140,3120,3037
20230804,151200,411620560,3140,3135,3140,3130,178
20230804,151100,411062285,3135,3140,3145,3135,333
20230804,151000,410016940,3140,3145,3145,3140,401
20230804,150900,408756325,3140,3145,3145,3135,433
20230804,150800,407394830,3145,3140,3145,3135,561
20230804,150700,405631845,3140,3140,3140,3135,539
20230804,150600,403940100,3140,3140,3140,3140,322
20230804,150500,402929020,3140,3145,3145,3140,574
20230804,150400,401124450,3145,3145,3145,3140,1065
20230804,150300,397777535,3145,3140,3150,3130,6203
20230804,150200,378285105,3145,3145,3145,3135,2018
20230804,150100,371939515,3145,3140,3145,3140,1637
20230804,150000,366794975,3140,3140,3140,3135,3098
20230804,145900,357068265,3130,3130,3140,3125,3217
20230804,145800,346984975,3130,3120,3135,3120,11140
20230804,145700,312184815,3120,3120,3120,3115,1204
20230804,145600,308428485,3115,3115,3115,3115,977
20230804,145500,305385130,3115,3110,3115,3110,626
20230804,145400,303435150,3115,3115,3115,3115,1234
20230804,145300,299591240,3115,3115,3115,3115,42
20230804,145200,299460410,3115,3115,3115,3110,64
20230804,145100,299261060,3115,3115,3115,3115,180
20230804,145000,298700360,3110,3110,3110,3110,6
20230804,144900,298681700,3115,3115,3115,3115,178
20230804,144800,298127230,3115,3110,3115,3110,709
20230804,144700,295919700,3110,3115,3115,3110,91
20230804,144600,295636245,3115,3115,3115,3110,106
20230804,144500,295306065,3115,3115,3115,3110,71
20230804,144400,295084905,3115,3115,3115,3115,98
20230804,144300,294779635,3115,3115,3115,3115,103
20230804,144200,294458790,3110,3115,3115,3110,169
20230804,144100,293932360,3115,3115,3115,3110,139
20230804,144000,293499540,3115,3115,3115,3110,473
20230804,143900,292026155,3115,3115,3115,3110,56
20230804,143800,291851745,3115,3110,3115,3110,415
20230804,143700,290559025,3110,3115,3115,3110,245
20230804,143600,289796855,3115,3110,3115,3110,59
20230804,143500,289613125,3115,3115,3115,3110,464
20230804,143400,288169125,3115,3115,3115,3115,36
20230804,143300,288056985,3115,3110,3115,3110,53
20230804,143200,287891895,3115,3110,3115,3105,5148
20230804,143100,271881290,3110,3110,3110,3110,50
20230804,143000,271725790,3105,3105,3110,3105,753
20230804,142900,269386970,3110,3105,3110,3105,49
20230804,142800,269234585,3105,3105,3105,3105,47
20230804,142700,269088650,3110,3110,3110,3110,213
20230804,142600,268426220,3110,3110,3110,3110,48
20230804,142500,268276940,3105,3110,3110,3105,46
20230804,142400,268133895,3110,3105,3110,3105,776
20230804,142300,265723605,3100,3105,3105,3100,42
20230804,142200,265593200,3105,3105,3105,3105,249
20230804,142100,264820055,3105,3105,3105,3105,14
20230804,142000,264776585,3100,3105,3105,3100,93
20230804,141900,264487830,3105,3105,3105,3100,167
20230804,141800,263969300,3105,3110,3110,3100,70
20230804,141700,263751750,3105,3105,3110,3105,180
20230804,141600,263192760,3105,3100,3105,3100,417
20230804,141500,261897985,3105,3105,3105,3105,106
20230804,141400,261568855,3105,3105,3105,3105,2499
20230804,141300,253809460,3105,3105,3105,3100,105
20230804,141200,253483440,3105,3105,3105,3105,10
20230804,141100,253452390,3105,3105,3105,3100,185
20230804,141000,252877975,3105,3105,3105,3100,65
20230804,140900,252676160,3100,3100,3100,3100,1
20230804,140800,252673060,3100,3105,3105,3100,194
20230804,140700,252070695,3100,3100,3100,3100,602
20230804,140600,250204495,3105,3105,3105,3100,191
20230804,140500,249611445,3105,3100,3105,3100,14
20230804,140400,249567980,3100,3105,3105,3100,72
20230804,140300,249344435,3100,3105,3105,3100,134
20230804,140200,248928375,3105,3105,3105,3105,138
20230804,140100,248499885,3100,3105,3105,3100,441
20230804,140000,247132290,3105,3100,3105,3100,91
20230804,135900,246849740,3105,3100,3105,3100,64
20230804,135800,246651030,3100,3100,3100,3100,1366
20230804,135700,242416430,3100,3100,3100,3100,545
20230804,135600,240726930,3100,3095,3100,3095,65
20230804,135500,240525465,3100,3095,3100,3095,98
20230804,135400,240221915,3100,3100,3100,3095,105
20230804,135300,239896425,3100,3095,3100,3095,101
20230804,135200,239583825,3100,3100,3100,3095,347
20230804,135100,238509125,3100,3100,3100,3095,57
20230804,135000,238332430,3095,3100,3100,3095,49
20230804,134900,238180535,3100,3095,3100,3095,143
20230804,134800,237737245,3100,3095,3100,3095,962
20230804,134700,234755050,3100,3100,3100,3100,90
20230804,134600,234476050,3100,3100,3100,3095,111
20230804,134500,234131955,3100,3100,3100,3100,64
20230804,134400,233933555,3100,3095,3100,3095,721
20230804,134300,231698465,3100,3100,3100,3100,70
20230804,134200,231481465,3100,3100,3100,3095,44
20230804,134100,231345070,3095,3095,3100,3095,489
20230804,134000,229830925,3100,3100,3100,3100,77
20230804,133900,229592225,3100,3100,3100,3095,182
20230804,133800,229028040,3100,3100,3100,3100,2
20230804,133700,229021840,3100,3095,3100,3095,105
20230804,133600,228696355,3100,3100,3100,3100,138
20230804,133500,228268555,3100,3100,3100,3100,2
20230804,133400,228262355,3100,3100,3100,3095,798
20230804,133300,225788560,3100,3100,3100,3100,89
20230804,133200,225512660,3100,3100,3100,3095,113
20230804,133100,225162370,3100,3100,3100,3095,91
20230804,133000,224880275,3100,3100,3100,3100,90
20230804,132900,224601275,3095,3100,3100,3095,88
20230804,132800,224328480,3100,3100,3100,3100,140
20230804,132700,223894480,3100,3100,3100,3095,490
20230804,132600,222375990,3095,3100,3100,3095,85
20230804,132500,222112740,3100,3100,3100,3100,179
20230804,132400,221557840,3095,3100,3100,3095,3
20230804,132300,221548545,3100,3100,3100,3100,162
20230804,132200,221046345,3100,3095,3100,3095,59
20230804,132100,220863455,3100,3100,3100,3095,64
20230804,132000,220665060,3095,3095,3100,3095,200
20230804,131900,220045115,3095,3100,3100,3095,85
20230804,131800,219781665,3100,3100,3100,3100,343
20230804,131700,218718365,3100,3100,3100,3095,113
20230804,131600,218368075,3100,3100,3100,3100,5
20230804,131500,218352575,3100,3095,3100,3095,89
20230804,131400,218076680,3100,3100,3100,3100,21
20230804,131300,218011580,3100,3100,3100,3100,5
20230804,131200,217996080,3100,3100,3100,3095,90
20230804,131100,217717090,3095,3100,3100,3095,22
20230804,131000,217648895,3100,3100,3100,3095,16
20230804,130900,217599300,3095,3095,3095,3095,5
20230804,130800,217583825,3100,3100,3100,3100,75
20230804,130700,217351325,3095,3100,3100,3095,17
20230804,130600,217298635,3100,3100,3100,3100,206
20230804,130500,216660035,3095,3095,3100,3095,107
20230804,130400,216328490,3100,3100,3100,3100,29
20230804,130300,216238590,3100,3100,3100,3100,1
20230804,130200,216235490,3095,3095,3095,3095,3
20230804,130100,216226205,3100,3100,3100,3100,98
20230804,130000,215922405,3100,3100,3100,3095,100
20230804,125900,215612415,3100,3100,3100,3100,14
20230804,125800,215569015,3100,3095,3100,3095,76
20230804,125700,215333420,3100,3100,3100,3100,10
20230804,125600,215302420,3100,3100,3100,3100,115
20230804,125500,214945920,3095,3100,3100,3095,78
20230804,125400,214704135,3100,3100,3100,3100,11
20230804,125300,214670035,3100,3095,3100,3095,28
20230804,125200,214583240,3095,3095,3095,3095,1
20230804,125100,214580145,3095,3100,3100,3095,84
20230804,125000,214319795,3095,3100,3100,3095,23
20230804,124900,214248505,3100,3100,3100,3100,2
20230804,124800,214242305,3095,3100,3100,3095,89
20230804,124700,213966420,3100,3100,3100,3100,13
20230804,124600,213926120,3095,3100,3100,3095,7
20230804,124500,213904445,3095,3095,3100,3095,41
20230804,124400,213777425,3100,3095,3100,3095,119
20230804,124300,213408745,3095,3095,3095,3095,18
20230804,124200,213353035,3100,3100,3100,3095,27
20230804,124100,213269340,3100,3095,3100,3095,114
20230804,124000,212916135,3100,3100,3100,3100,1
20230804,123900,212913035,3100,3095,3100,3095,16
20230804,123800,212863445,3095,3095,3095,3095,24
20230804,123700,212789165,3100,3100,3100,3100,76
20230804,123600,212553565,3100,3095,3100,3095,16
20230804,123500,212503975,3100,3100,3100,3100,1
20230804,123400,212500875,3100,3095,3100,3095,5505
20230804,123300,195462530,3100,3095,3100,3095,13
20230804,123200,195422240,3095,3095,3100,3095,42
20230804,123100,195292240,3100,3095,3100,3095,16
20230804,123000,195242650,3100,3100,3100,3100,85
20230804,122900,194979150,3095,3095,3095,3095,0
20230804,122800,194979150,3095,3100,3100,3095,16
20230804,122700,194929555,3100,3095,3100,3095,105
20230804,122600,194604155,3095,3095,3095,3095,4
20230804,122500,194591775,3100,3100,3100,3100,102
20230804,122400,194275575,3095,3095,3095,3095,0
20230804,122300,194275575,3095,3100,3100,3095,1700
20230804,122200,189013590,3100,3100,3100,3100,347
20230804,122100,187937890,3105,3105,3105,3100,436
20230804,122000,186584115,3105,3105,3105,3105,90
20230804,121900,186304665,3105,3100,3105,3100,12
20230804,121800,186267415,3100,3105,3105,3100,22
20230804,121700,186199205,3105,3105,3105,3105,163
20230804,121600,185693090,3105,3105,3105,3100,86
20230804,121500,185426065,3105,3100,3105,3100,332
20230804,121400,184396790,3100,3095,3100,3095,18
20230804,121300,184341000,3095,3100,3100,3095,85
20230804,121200,184077505,3100,3100,3100,3100,24
20230804,121100,184003105,3095,3100,3100,3095,42
20230804,121000,183872910,3095,3100,3100,3095,205
20230804,120900,183238060,3100,3100,3100,3095,316
20230804,120800,182258470,3100,3100,3100,3100,1
20230804,120700,182255370,3100,3100,3100,3100,14
20230804,120600,182211970,3095,3105,3105,3095,217
20230804,120500,181539270,3100,3100,3100,3100,10
20230804,120400,181508270,3100,3100,3105,3100,8
20230804,120300,181483465,3105,3100,3105,3100,689
20230804,120200,179345675,3100,3095,3100,3095,4
20230804,120100,179333280,3100,3105,3105,3100,143
20230804,120000,178889860,3105,3100,3105,3100,173
20230804,115900,178353525,3105,3100,3105,3100,89
20230804,115800,178077240,3105,3105,3105,3105,24
20230804,115700,178002720,3105,3105,3105,3100,75
20230804,115600,177770100,3105,3105,3105,3105,74
20230804,115500,177540330,3105,3105,3105,3105,24
20230804,115400,177465810,3105,3100,3105,3100,17
20230804,115300,177413045,3105,3105,3105,3105,1
20230804,115200,177409940,3105,3100,3105,3100,112
20230804,115100,177062185,3105,3105,3105,3105,5
20230804,115000,177046660,3105,3100,3105,3100,129
20230804,114900,176646750,3095,3100,3100,3095,107
20230804,114800,176315155,3100,3100,3100,3100,0
20230804,114700,176315155,3100,3100,3100,3095,791
20230804,114600,173863065,3100,3100,3100,3100,112
20230804,114500,173515865,3100,3095,3100,3095,258
20230804,114400,172716420,3095,3100,3100,3095,26
20230804,114300,172635830,3100,3100,3100,3100,5
20230804,114200,172620330,3100,3100,3100,3095,88
20230804,114100,172347540,3100,3095,3100,3095,33
20230804,114000,172245340,3095,3100,3100,3095,2
20230804,113900,172239145,3100,3095,3100,3095,100
20230804,113800,171929640,3100,3100,3100,3095,141
20230804,113700,171492545,3095,3095,3095,3095,408
20230804,113600,170229785,3095,3105,3105,3095,618
20230804,113500,168315125,3105,3100,3105,3100,86
20230804,113400,168048105,3100,3105,3105,3100,789
20230804,113300,165598315,3105,3105,3105,3100,25
20230804,113200,165520740,3105,3105,3105,3100,14
20230804,113100,165477280,3105,3105,3105,3105,397
20230804,113000,164244595,3105,3100,3105,3095,103
20230804,112900,163924860,3100,3100,3100,3100,34
20230804,112800,163819460,3105,3100,3105,3100,76
20230804,112700,163583855,3100,3100,3100,3095,27
20230804,112600,163500165,3105,3100,3105,3100,401
20230804,112500,162256955,3100,3100,3100,3095,21
20230804,112400,162191865,3100,3100,3100,3100,89
20230804,112300,161915965,3100,3095,3100,3095,23
20230804,112200,161844725,3100,3100,3100,3100,26
20230804,112100,161764125,3100,3095,3100,3095,465
20230804,112000,160324575,3095,3095,3095,3095,1
20230804,111900,160321480,3100,3100,3100,3100,327
20230804,111800,159307780,3100,3100,3100,3095,88
20230804,111700,159034985,3095,3100,3100,3095,151
20230804,111600,158567385,3100,3100,3100,3095,2025
20230804,111500,152299885,3095,3100,3100,3095,14
20230804,111400,152256500,3100,3100,3100,3095,91
20230804,111300,151974415,3100,3100,3100,3100,100
20230804,111200,151664415,3100,3100,3100,3100,441
20230804,111100,150297315,3100,3100,3100,3100,802
20230804,111000,147811115,3095,3095,3095,3095,1390
20230804,110900,143509065,3095,3095,3095,3095,10
20230804,110800,143478115,3095,3095,3095,3090,58
20230804,110700,143298820,3095,3095,3095,3095,78
20230804,110600,143057410,3095,3095,3095,3095,12
20230804,110500,143020270,3095,3090,3095,3090,59
20230804,110400,142837880,3095,3095,3095,3095,76
20230804,110300,142602660,3095,3095,3095,3095,24
20230804,110200,142528380,3095,3095,3095,3095,10
20230804,110100,142497430,3095,3095,3095,3090,142
20230804,110000,142058090,3095,3095,3095,3095,99
20230804,105900,141751685,3095,3095,3095,3095,1
20230804,105800,141748590,3095,3095,3095,3095,0
20230804,105700,141748590,3095,3100,3100,3095,100
20230804,105600,141439010,3100,3090,3100,3090,175
20230804,105500,140898210,3095,3100,3100,3095,2429
20230804,105400,133380310,3105,3105,3105,3105,125
20230804,105300,132992185,3105,3100,3105,3100,57
20230804,105200,132815475,3100,3105,3105,3100,19
20230804,105100,132756510,3105,3105,3105,3105,10
20230804,105000,132725460,3105,3105,3105,3100,172
20230804,104900,132191880,3100,3105,3105,3100,2703
20230804,104800,123812510,3105,3100,3105,3100,334
20230804,104700,122775935,3105,3105,3105,3105,0
20230804,104600,122775935,3105,3105,3105,3105,186
20230804,104500,122198405,3105,3105,3105,3105,10
20230804,104400,122167355,3105,3105,3105,3105,0
20230804,104300,122167355,3105,3105,3105,3105,90
20230804,104200,121887905,3100,3100,3100,3100,32
20230804,104100,121788705,3105,3105,3105,3105,14
20230804,104000,121745235,3105,3105,3105,3100,25
20230804,103900,121667655,3105,3100,3105,3100,80
20230804,103800,121419280,3105,3105,3105,3105,93
20230804,103700,121130515,3105,3105,3105,3105,11
20230804,103600,121096360,3105,3105,3105,3105,77
20230804,103500,120857275,3105,3100,3105,3100,914
20230804,103400,118023805,3100,3105,3105,3100,20
20230804,103300,117961755,3105,3105,3105,3105,75
20230804,103200,117728880,3105,3105,3105,3105,696
20230804,103100,115567800,3105,3100,3105,3100,16
20230804,103000,115518125,3100,3105,3105,3100,15
20230804,102900,115471555,3105,3105,3105,3100,77
20230804,102800,115232475,3100,3105,3105,3100,11
20230804,102700,115198325,3105,3105,3105,3105,15
20230804,102600,115151750,3105,3105,3105,3105,281
20230804,102500,114279245,3105,3105,3105,3105,615
20230804,102400,112369670,3105,3105,3105,3100,294
20230804,102300,111457560,3105,3105,3105,3105,1
20230804,102200,111454455,3105,3105,3105,3100,101
20230804,102100,111140855,3105,3100,3105,3100,64
20230804,102000,110942385,3105,3100,3105,3100,871
20230804,101900,108238805,3100,3100,3100,3100,89
20230804,101800,107962905,3100,3100,3100,3100,40
20230804,101700,107838905,3100,3100,3100,3100,56
20230804,101600,107665305,3100,3100,3100,3100,23
20230804,101500,107594005,3100,3100,3100,3095,285
20230804,101400,106710540,3100,3100,3100,3100,20
20230804,101300,106648540,3095,3095,3095,3095,0
20230804,101200,106648540,3095,3100,3105,3095,723
20230804,101100,104407140,3105,3100,3105,3100,4021
20230804,101000,91941940,3100,3100,3100,3100,24
20230804,100900,91867540,3100,3100,3100,3100,0
20230804,100800,91867540,3100,3100,3100,3100,1153
20230804,100700,88293240,3100,3100,3100,3100,13
20230804,100600,88252940,3100,3100,3100,3100,190
20230804,100500,87663940,3100,3095,3100,3095,1054
20230804,100400,84401805,3095,3090,3095,3090,4
20230804,100300,84389430,3095,3090,3095,3090,2
20230804,100200,84383245,3095,3095,3095,3095,50
20230804,100100,84228495,3095,3095,3095,3095,831
20230804,100000,81656550,3095,3095,3095,3095,0
20230804,095900,81656550,3095,3095,3095,3095,25
20230804,095800,81579175,3095,3090,3095,3090,182
20230804,095700,81016420,3090,3090,3090,3090,2
20230804,095600,81010240,3090,3090,3090,3090,109
20230804,095500,80673430,3090,3090,3090,3090,67
20230804,095400,80466400,3095,3095,3095,3095,89
20230804,095300,80190945,3095,3095,3095,3095,11
20230804,095200,80156900,3090,3090,3090,3090,4
20230804,095100,80144540,3090,3095,3095,3090,356
20230804,095000,79043245,3095,3095,3095,3095,112
20230804,094900,78696605,3095,3095,3095,3095,0
20230804,094800,78696605,3095,3095,3095,3090,715
20230804,094700,76484850,3095,3095,3095,3095,16
20230804,094600,76435330,3095,3095,3095,3095,0
20230804,094500,76435330,3095,3095,3095,3095,15
20230804,094400,76388905,3090,3095,3095,3090,135
20230804,094300,75971085,3095,3095,3095,3090,21
20230804,094200,75906115,3095,3095,3095,3095,0
20230804,094100,75906115,3095,3095,3095,3095,411
20230804,094000,74634070,3100,3100,3100,3090,3316
20230804,093900,64386830,3100,3095,3100,3095,2278
20230804,093800,57335605,3095,3095,3095,3095,46
20230804,093700,57193235,3095,3095,3095,3095,287
20230804,093600,56304970,3095,3095,3095,3090,386
20230804,093500,55110305,3095,3090,3095,3090,4598
20230804,093400,40902360,3090,3075,3090,3075,2263
20230804,093300,33931385,3075,3080,3080,3075,31
20230804,093200,33835920,3080,3080,3080,3075,188
20230804,093100,33256885,3075,3080,3080,3075,458
20230804,093000,31847045,3080,3075,3080,3075,870
20230804,092900,29170955,3075,3075,3075,3075,216
20230804,092800,28506755,3075,3075,3075,3075,276
20230804,092700,27658055,3075,3075,3075,3075,55
20230804,092600,27488930,3075,3075,3075,3075,1110
20230804,092500,24075680,3075,3070,3075,3070,104
20230804,092400,23756180,3075,3075,3075,3075,11
20230804,092300,23722355,3075,3075,3075,3075,2
20230804,092200,23716205,3075,3075,3075,3075,19
20230804,092100,23657780,3075,3075,3075,3075,0
20230804,092000,23657780,3075,3075,3075,3075,1
20230804,091900,23654705,3080,3080,3080,3080,18
20230804,091800,23599265,3080,3080,3080,3070,43
20230804,091700,23466865,3080,3085,3085,3080,2446
20230804,091600,15933135,3080,3080,3085,3080,79
20230804,091500,15689780,3080,3080,3080,3080,15
20230804,091400,15643580,3080,3085,3085,3080,490
20230804,091300,14131935,3085,3080,3085,3080,458
20230804,091200,12719065,3065,3065,3065,3065,0
20230804,091100,12719065,3065,3065,3065,3065,0
20230804,091000,12719065,3065,3065,3085,3065,159
20230804,090900,12228875,3065,3065,3065,3065,56
20230804,090800,12057235,3065,3065,3085,3065,22
20230804,090700,11989785,3065,3080,3085,3065,2488
20230804,090600,4326755,3080,3065,3080,3065,2
20230804,090500,4320610,3080,3065,3080,3065,516
20230804,090400,2731360,3080,3080,3080,3080,1
20230804,090300,2728280,3080,3080,3080,3080,100
20230804,090200,2420280,3080,3075,3080,3075,30
20230804,090100,2327940,3090,3090,3090,3050,337
20230804,090000,1292205,3070,3095,3095,3070,416