stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185100,12621064710,2640,2640,2640,2640,131777
20230804,185000,12621064710,2640,2640,2640,2640,0
20230804,184900,12621064710,2640,2640,2640,2640,0
20230804,184800,12621064710,2640,2640,2640,2640,0
20230804,184700,12621064710,2640,2640,2640,2640,0
20230804,184600,12621064710,2640,2640,2640,2640,0
20230804,184500,12621064710,2640,2640,2640,2640,0
20230804,184400,12621064710,2640,2640,2640,2640,0
20230804,184300,12621064710,2640,2640,2640,2640,0
20230804,184200,12621064710,2640,2640,2640,2640,0
20230804,184100,12621064710,2640,2640,2640,2640,0
20230804,184000,12621064710,2640,2640,2640,2640,0
20230804,183900,12621064710,2640,2640,2640,2640,0
20230804,183800,12621064710,2640,2640,2640,2640,0
20230804,183700,12621064710,2640,2640,2640,2640,0
20230804,183600,12621064710,2640,2640,2640,2640,0
20230804,183500,12621064710,2640,2640,2640,2640,0
20230804,183400,12621064710,2640,2640,2640,2640,0
20230804,183300,12621064710,2640,2640,2640,2640,0
20230804,183200,12621064710,2640,2640,2640,2640,0
20230804,183100,12621064710,2640,2640,2640,2640,0
20230804,183000,12621064710,2640,2640,2640,2640,0
20230804,182900,12621064710,2640,2640,2640,2640,0
20230804,182800,12621064710,2640,2640,2640,2640,0
20230804,182700,12621064710,2640,2640,2640,2640,0
20230804,182600,12621064710,2640,2640,2640,2640,0
20230804,182500,12621064710,2640,2640,2640,2640,0
20230804,182400,12621064710,2640,2640,2640,2640,0
20230804,182300,12621064710,2640,2640,2640,2640,0
20230804,182200,12621064710,2640,2640,2640,2640,0
20230804,182100,12621064710,2640,2640,2640,2640,131777
20230804,182000,12621064710,2640,2640,2640,2640,0
20230804,181900,12621064710,2640,2640,2640,2640,0
20230804,181800,12621064710,2640,2640,2640,2640,0
20230804,181700,12621064710,2640,2640,2640,2640,0
20230804,181600,12621064710,2640,2640,2640,2640,0
20230804,181500,12621064710,2640,2640,2640,2640,0
20230804,181400,12621064710,2640,2640,2640,2640,0
20230804,181300,12621064710,2640,2640,2640,2640,0
20230804,181200,12621064710,2640,2640,2640,2640,0
20230804,181100,12621064710,2640,2640,2640,2640,0
20230804,181000,12621064710,2640,2640,2640,2640,0
20230804,180900,12621064710,2640,2640,2640,2640,0
20230804,180800,12621064710,2640,2640,2640,2640,0
20230804,180700,12621064710,2640,2640,2640,2640,0
20230804,180600,12621064710,2640,2640,2640,2640,0
20230804,180500,12621064710,2640,2640,2640,2640,0
20230804,180400,12621064710,2640,2640,2640,2640,0
20230804,180300,12621064710,2640,2640,2640,2640,0
20230804,180200,12621064710,2640,2640,2640,2640,0
20230804,180100,12621064710,2640,2640,2640,2640,0
20230804,180000,12621064710,2640,2640,2640,2640,0
20230804,175900,12621064710,2640,2640,2640,2640,0
20230804,175800,12621064710,2640,2640,2640,2640,0
20230804,175700,12621064710,2640,2640,2640,2640,0
20230804,175600,12621064710,2640,2640,2640,2640,0
20230804,175500,12621064710,2640,2640,2640,2640,0
20230804,175400,12621064710,2640,2640,2640,2640,0
20230804,175300,12621064710,2640,2640,2640,2640,0
20230804,175200,12621064710,2640,2640,2640,2640,0
20230804,175100,12621064710,2640,2640,2640,2640,131777
20230804,175000,12621064710,2640,2640,2640,2640,0
20230804,174900,12621064710,2640,2640,2640,2640,0
20230804,174800,12621064710,2640,2640,2640,2640,0
20230804,174700,12621064710,2640,2640,2640,2640,0
20230804,174600,12621064710,2640,2640,2640,2640,0
20230804,174500,12621064710,2640,2640,2640,2640,0
20230804,174400,12621064710,2640,2640,2640,2640,0
20230804,174300,12621064710,2640,2640,2640,2640,0
20230804,174200,12621064710,2640,2640,2640,2640,0
20230804,174100,12621064710,2640,2640,2640,2640,0
20230804,174000,12621064710,2640,2640,2640,2640,0
20230804,173900,12621064710,2640,2640,2640,2640,0
20230804,173800,12621064710,2640,2640,2640,2640,0
20230804,173700,12621064710,2640,2640,2640,2640,0
20230804,173600,12621064710,2640,2640,2640,2640,0
20230804,173500,12621064710,2640,2640,2640,2640,0
20230804,173400,12621064710,2640,2640,2640,2640,0
20230804,173300,12621064710,2640,2640,2640,2640,0
20230804,173200,12621064710,2640,2640,2640,2640,0
20230804,173100,12621064710,2640,2640,2640,2640,0
20230804,173000,12621064710,2640,2640,2640,2640,0
20230804,172900,12621064710,2640,2640,2640,2640,0
20230804,172800,12621064710,2640,2640,2640,2640,0
20230804,172700,12621064710,2640,2640,2640,2640,0
20230804,172600,12621064710,2640,2640,2640,2640,0
20230804,172500,12621064710,2640,2640,2640,2640,0
20230804,172400,12621064710,2640,2640,2640,2640,0
20230804,172300,12621064710,2640,2640,2640,2640,0
20230804,172200,12621064710,2640,2640,2640,2640,0
20230804,172100,12621064710,2640,2640,2640,2640,131777
20230804,172000,12621064710,2640,2640,2640,2640,0
20230804,171900,12621064710,2640,2640,2640,2640,0
20230804,171800,12621064710,2640,2640,2640,2640,0
20230804,171700,12621064710,2640,2640,2640,2640,0
20230804,171600,12621064710,2640,2640,2640,2640,0
20230804,171500,12621064710,2640,2640,2640,2640,0
20230804,171400,12621064710,2640,2640,2640,2640,0
20230804,171300,12621064710,2640,2640,2640,2640,0
20230804,171200,12621064710,2640,2640,2640,2640,0
20230804,171100,12621064710,2640,2640,2640,2640,0
20230804,171000,12621064710,2640,2640,2640,2640,0
20230804,170900,12621064710,2640,2640,2640,2640,0
20230804,170800,12621064710,2640,2640,2640,2640,0
20230804,170700,12621064710,2640,2640,2640,2640,0
20230804,170600,12621064710,2640,2640,2640,2640,0
20230804,170500,12621064710,2640,2640,2640,2640,0
20230804,170400,12621064710,2640,2640,2640,2640,0
20230804,170300,12621064710,2640,2640,2640,2640,0
20230804,170200,12621064710,2640,2640,2640,2640,0
20230804,170100,12621064710,2640,2640,2640,2640,0
20230804,170000,12621064710,2640,2640,2640,2640,0
20230804,165900,12621064710,2640,2640,2640,2640,0
20230804,165800,12621064710,2640,2640,2640,2640,0
20230804,165700,12621064710,2640,2640,2640,2640,0
20230804,165600,12621064710,2640,2640,2640,2640,0
20230804,165500,12621064710,2640,2640,2640,2640,0
20230804,165400,12621064710,2640,2640,2640,2640,0
20230804,165300,12621064710,2640,2640,2640,2640,0
20230804,165200,12621064710,2640,2640,2640,2640,0
20230804,165100,12621064710,2640,2640,2640,2640,131777
20230804,165000,12621064710,2640,2640,2640,2640,0
20230804,164900,12621064710,2640,2640,2640,2640,0
20230804,164800,12621064710,2640,2640,2640,2640,0
20230804,164700,12621064710,2640,2640,2640,2640,0
20230804,164600,12621064710,2640,2640,2640,2640,0
20230804,164500,12621064710,2640,2640,2640,2640,0
20230804,164400,12621064710,2640,2640,2640,2640,0
20230804,164300,12621064710,2640,2640,2640,2640,0
20230804,164200,12621064710,2640,2640,2640,2640,0
20230804,164100,12621064710,2640,2640,2640,2640,0
20230804,164000,12621064710,2640,2640,2640,2640,0
20230804,163900,12621064710,2640,2640,2640,2640,0
20230804,163800,12621064710,2640,2640,2640,2640,0
20230804,163700,12621064710,2640,2640,2640,2640,0
20230804,163600,12621064710,2640,2640,2640,2640,0
20230804,163500,12621064710,2640,2640,2640,2640,0
20230804,163400,12621064710,2640,2640,2640,2640,0
20230804,163300,12621064710,2640,2640,2640,2640,0
20230804,163200,12621064710,2640,2640,2640,2640,0
20230804,163100,12621064710,2640,2640,2640,2640,0
20230804,163000,12621064710,2640,2640,2640,2640,0
20230804,162900,12621064710,2640,2640,2640,2640,0
20230804,162800,12621064710,2640,2640,2640,2640,0
20230804,162700,12621064710,2640,2640,2640,2640,0
20230804,162600,12621064710,2640,2640,2640,2640,0
20230804,162500,12621064710,2640,2640,2640,2640,0
20230804,162400,12621064710,2640,2640,2640,2640,0
20230804,162300,12621064710,2640,2640,2640,2640,0
20230804,162200,12621064710,2640,2640,2640,2640,0
20230804,162100,12621064710,2640,2640,2640,2640,131777
20230804,162000,12621064710,2640,2640,2640,2640,0
20230804,161900,12621064710,2640,2640,2640,2640,0
20230804,161800,12621064710,2640,2640,2640,2640,0
20230804,161700,12621064710,2640,2640,2640,2640,0
20230804,161600,12621064710,2640,2640,2640,2640,0
20230804,161500,12621064710,2640,2640,2640,2640,0
20230804,161400,12621064710,2640,2640,2640,2640,0
20230804,161300,12621064710,2640,2640,2640,2640,0
20230804,161200,12621064710,2640,2640,2640,2640,0
20230804,161100,12621064710,2640,2640,2640,2640,0
20230804,161000,12621064710,2640,2640,2640,2640,0
20230804,160900,12621064710,2640,2640,2640,2640,0
20230804,160800,12621064710,2640,2640,2640,2640,0
20230804,160700,12621064710,2640,2640,2640,2640,0
20230804,160600,12621064710,2640,2640,2640,2640,0
20230804,160500,12621064710,2640,2640,2640,2640,0
20230804,160400,12621064710,2640,2640,2640,2640,0
20230804,160300,12621064710,2640,2640,2640,2640,0
20230804,160200,12621064710,2640,2640,2640,2640,0
20230804,160100,12621064710,2640,2640,2640,2640,0
20230804,160000,12621064710,2640,2640,2640,2640,0
20230804,155900,12621064710,2640,2640,2640,2640,0
20230804,155800,12621064710,2640,2640,2640,2640,0
20230804,155700,12621064710,2640,2640,2640,2640,0
20230804,155600,12621064710,2640,2640,2640,2640,0
20230804,155500,12621064710,2640,2640,2640,2640,0
20230804,155400,12621064710,2640,2640,2640,2640,0
20230804,155300,12621064710,2640,2640,2640,2640,0
20230804,155200,12621064710,2640,2640,2640,2640,0
20230804,155100,12621064710,2640,2640,2640,2640,131777
20230804,155000,12621064710,2640,2640,2640,2640,0
20230804,154900,12621064710,2640,2640,2640,2640,0
20230804,154800,12621064710,2640,2640,2640,2640,0
20230804,154700,12621064710,2640,2640,2640,2640,0
20230804,154600,12621064710,2640,2640,2640,2640,0
20230804,154500,12621064710,2640,2640,2640,2640,0
20230804,154400,12621064710,2640,2640,2640,2640,0
20230804,154300,12621064710,2640,2640,2640,2640,0
20230804,154200,12621064710,2640,2640,2640,2640,0
20230804,154100,12621064710,2640,2640,2640,2640,0
20230804,154000,12621064710,2640,2640,2640,2640,0
20230804,153900,12621064710,2640,2640,2640,2640,0
20230804,153800,12621064710,2640,2640,2640,2640,0
20230804,153700,12621064710,2640,2640,2640,2640,0
20230804,153600,12621064710,2640,2640,2640,2640,0
20230804,153500,12621064710,2640,2640,2640,2640,0
20230804,153400,12621064710,2640,2640,2640,2640,0
20230804,153300,12621064710,2640,2640,2640,2640,0
20230804,153200,12621064710,2640,2640,2640,2640,0
20230804,153100,12621064710,2640,2640,2640,2640,0
20230804,153000,12621064710,2640,2640,2640,2640,131777
20230804,152900,12273173430,2650,2650,2650,2650,0
20230804,152800,12273173430,2650,2650,2650,2650,0
20230804,152700,12273173430,2650,2650,2650,2650,0
20230804,152600,12273173430,2650,2650,2650,2650,0
20230804,152500,12273173430,2650,2650,2650,2650,0
20230804,152400,12273173430,2650,2650,2650,2650,0
20230804,152300,12273173430,2650,2650,2650,2650,0
20230804,152200,12273173430,2650,2650,2650,2650,0
20230804,152100,12273173430,2650,2650,2650,2650,0
20230804,152000,12273173430,2650,2650,2650,2650,0
20230804,151900,12273173430,2650,2640,2655,2640,38732
20230804,151800,12170568880,2640,2635,2645,2630,33696
20230804,151700,12081729705,2630,2640,2645,2625,120180
20230804,151600,11765611395,2645,2640,2645,2635,26416
20230804,151500,11695882845,2650,2650,2655,2635,49332
20230804,151400,11565520005,2645,2655,2655,2645,20300
20230804,151300,11511764185,2655,2650,2655,2645,4611
20230804,151200,11499553375,2650,2650,2650,2640,21695
20230804,151100,11442138120,2650,2650,2655,2640,11706
20230804,151000,11411171190,2645,2655,2655,2645,5975
20230804,150900,11395338300,2655,2645,2655,2635,10673
20230804,150800,11367123780,2640,2645,2655,2640,14969
20230804,150700,11327582805,2660,2650,2660,2640,52043
20230804,150600,11189723155,2655,2660,2660,2650,39852
20230804,150500,11083880990,2660,2660,2660,2655,6399
20230804,150400,11066879445,2660,2665,2665,2660,24200
20230804,150300,11002504025,2665,2665,2665,2660,9097
20230804,150200,10978283520,2660,2665,2665,2660,3670
20230804,150100,10968520655,2665,2660,2665,2660,1299
20230804,150000,10965063905,2660,2665,2670,2660,7921
20230804,145900,10943957360,2665,2670,2670,2665,695
20230804,145800,10942104785,2670,2665,2670,2665,10251
20230804,145700,10914741470,2665,2665,2670,2660,11935
20230804,145600,10882930590,2670,2665,2670,2660,17791
20230804,145500,10835518170,2660,2660,2665,2660,2864
20230804,145400,10827890260,2665,2660,2665,2660,7073
20230804,145300,10809066855,2660,2670,2670,2660,2665
20230804,145200,10801966785,2665,2670,2670,2665,5099
20230804,145100,10788377835,2670,2665,2670,2665,2783
20230804,145000,10780961100,2670,2670,2670,2665,2747
20230804,144900,10773639935,2670,2665,2670,2665,3389
20230804,144800,10764597730,2665,2670,2670,2665,4604
20230804,144700,10752324260,2670,2670,2670,2665,6432
20230804,144600,10735170885,2670,2670,2675,2670,1490
20230804,144500,10731192515,2670,2670,2675,2670,16227
20230804,144400,10687865690,2670,2665,2670,2665,1464
20230804,144300,10683963655,2665,2665,2670,2660,2265
20230804,144200,10677927225,2665,2670,2670,2660,5521
20230804,144100,10663216840,2665,2665,2670,2665,3634
20230804,144000,10653518620,2665,2670,2670,2665,13391
20230804,143900,10617831565,2665,2670,2670,2665,3852
20230804,143800,10607565470,2670,2670,2670,2665,1330
20230804,143700,10604016575,2670,2670,2670,2670,3222
20230804,143600,10595413835,2675,2675,2675,2670,1836
20230804,143500,10590511110,2675,2670,2675,2665,17129
20230804,143400,10544828640,2675,2670,2675,2670,4493
20230804,143300,10532832195,2670,2670,2675,2670,25410
20230804,143200,10464985455,2675,2675,2675,2670,4632
20230804,143100,10452596355,2675,2675,2680,2675,3798
20230804,143000,10442435930,2680,2675,2680,2670,5006
20230804,142900,10429047925,2675,2675,2680,2675,7137
20230804,142800,10409956380,2675,2675,2675,2675,3329
20230804,142700,10401051305,2675,2685,2685,2675,35822
20230804,142600,10304977325,2685,2685,2685,2680,4030
20230804,142500,10294163550,2685,2685,2690,2685,42680
20230804,142400,10179520145,2685,2675,2685,2675,58392
20230804,142300,10022925060,2680,2665,2680,2665,60047
20230804,142200,9862613370,2665,2660,2665,2660,9069
20230804,142100,9838480625,2660,2665,2665,2660,426
20230804,142000,9837347045,2665,2660,2665,2660,10721
20230804,141900,9808827685,2660,2660,2665,2660,3516
20230804,141800,9799458615,2660,2670,2670,2660,1866
20230804,141700,9794482945,2670,2665,2670,2665,440
20230804,141600,9793310230,2670,2665,2670,2665,8215
20230804,141500,9771416680,2670,2670,2670,2665,6922
20230804,141400,9752942170,2670,2660,2670,2660,38853
20230804,141300,9649434475,2655,2665,2665,2655,9704
20230804,141200,9623621775,2660,2660,2665,2660,9542
20230804,141100,9598240005,2660,2650,2660,2650,41398
20230804,141000,9488237195,2650,2650,2650,2650,1637
20230804,140900,9483899145,2650,2650,2650,2645,1130
20230804,140800,9480905810,2650,2650,2650,2650,504
20230804,140700,9479570210,2650,2650,2650,2645,1356
20230804,140600,9475977940,2645,2645,2650,2645,1562
20230804,140500,9471846200,2645,2645,2650,2645,549
20230804,140400,9470394025,2650,2645,2650,2640,845
20230804,140300,9468158815,2645,2645,2645,2645,6706
20230804,140200,9450421445,2645,2645,2650,2645,371
20230804,140100,9449440045,2645,2650,2650,2645,1859
20230804,140000,9444522490,2650,2650,2655,2645,245
20230804,135900,9443873170,2655,2645,2655,2645,21548
20230804,135800,9386787945,2645,2640,2645,2640,1419
20230804,135700,9383036485,2640,2645,2645,2640,699
20230804,135600,9381188885,2645,2640,2645,2635,3423
20230804,135500,9372160235,2640,2640,2645,2635,12655
20230804,135400,9338754405,2640,2645,2645,2640,845
20230804,135300,9336523475,2645,2640,2645,2640,1205
20230804,135200,9333342140,2640,2635,2645,2635,2146
20230804,135100,9327681770,2640,2640,2640,2635,3275
20230804,135000,9319036670,2645,2645,2645,2640,7135
20230804,134900,9300197095,2635,2645,2645,2635,11875
20230804,134800,9268856270,2645,2645,2645,2645,462
20230804,134700,9267634280,2645,2645,2645,2640,1660
20230804,134600,9263244805,2640,2640,2645,2640,851
20230804,134500,9260995170,2640,2645,2645,2640,1009
20230804,134400,9258330620,2645,2645,2645,2645,220
20230804,134300,9257748720,2645,2645,2645,2640,7617
20230804,134200,9237639555,2645,2640,2645,2635,1935
20230804,134100,9232528920,2645,2645,2645,2640,1388
20230804,134000,9228864430,2640,2645,2645,2640,1498
20230804,133900,9224909575,2645,2645,2645,2640,4672
20230804,133800,9212572185,2645,2645,2650,2640,2231
20230804,133700,9206674930,2640,2645,2645,2640,3996
20230804,133600,9196108625,2645,2640,2645,2640,1097
20230804,133500,9193212495,2645,2635,2645,2630,32228
20230804,133400,9108282860,2640,2640,2640,2635,6985
20230804,133300,9089872385,2640,2640,2640,2635,3373
20230804,133200,9080983580,2640,2640,2640,2635,8349
20230804,133100,9058981045,2640,2645,2645,2635,14841
20230804,133000,9019801775,2645,2650,2650,2640,5350
20230804,132900,9005656515,2645,2650,2650,2645,6275
20230804,132800,8989059020,2650,2655,2655,2645,4959
20230804,132700,8975919010,2655,2655,2655,2650,395
20230804,132600,8974871675,2655,2650,2655,2650,3740
20230804,132500,8964958990,2650,2650,2650,2645,3326
20230804,132400,8956155090,2650,2650,2655,2650,4340
20230804,132300,8944654085,2650,2655,2655,2650,654
20230804,132200,8942920460,2655,2650,2655,2650,2386
20230804,132100,8936596420,2650,2655,2655,2650,3675
20230804,132000,8926857295,2655,2655,2655,2650,272
20230804,131900,8926135160,2655,2650,2655,2650,1183
20230804,131800,8922994380,2655,2650,2655,2650,708
20230804,131700,8921117075,2655,2655,2655,2650,2767
20230804,131600,8913773190,2655,2650,2655,2650,2121
20230804,131500,8908151520,2650,2645,2650,2645,13388
20230804,131400,8872739480,2645,2645,2645,2640,260
20230804,131300,8872052780,2645,2640,2645,2635,453
20230804,131200,8870856690,2640,2640,2645,2635,8390
20230804,131100,8848714795,2640,2635,2640,2635,5996
20230804,131000,8832905385,2635,2640,2640,2635,4181
20230804,130900,8821883260,2635,2640,2640,2635,1097
20230804,130800,8818987430,2640,2640,2640,2640,2211
20230804,130700,8813150390,2640,2645,2645,2640,3464
20230804,130600,8804000300,2645,2640,2645,2640,290
20230804,130500,8803234500,2640,2645,2645,2640,2722
20230804,130400,8796048355,2640,2645,2645,2640,4110
20230804,130300,8785192790,2645,2645,2645,2645,174
20230804,130200,8784732560,2645,2640,2645,2640,920
20230804,130100,8782303710,2640,2640,2640,2640,4974
20230804,130000,8769172350,2645,2645,2645,2640,192
20230804,125900,8768665325,2645,2645,2645,2640,820
20230804,125800,8766497475,2645,2645,2645,2640,1971
20230804,125700,8761291345,2640,2645,2645,2635,5454
20230804,125600,8746900790,2640,2645,2645,2640,622
20230804,125500,8745258320,2640,2645,2645,2640,1297
20230804,125400,8741834165,2640,2640,2645,2640,3554
20230804,125300,8732451600,2640,2645,2645,2640,175
20230804,125200,8731989550,2645,2645,2645,2640,439
20230804,125100,8730829605,2645,2645,2645,2645,1666
20230804,125000,8726423035,2645,2640,2645,2640,274
20230804,124900,8725698420,2645,2640,2645,2635,1933
20230804,124800,8720595980,2640,2645,2645,2640,4725
20230804,124700,8708100920,2640,2645,2645,2640,1073
20230804,124600,8705268175,2640,2635,2640,2630,12235
20230804,124500,8673082875,2640,2640,2645,2635,4758
20230804,124400,8660531580,2640,2640,2640,2635,10475
20230804,124300,8632929445,2640,2640,2640,2635,176
20230804,124200,8632465080,2640,2640,2640,2635,2101
20230804,124100,8626923805,2640,2640,2640,2640,1255
20230804,124000,8623610605,2640,2640,2640,2635,663
20230804,123900,8621863005,2640,2635,2640,2635,1546
20230804,123800,8617783690,2635,2635,2640,2635,785
20230804,123700,8615714995,2635,2635,2640,2635,2185
20230804,123600,8609956655,2635,2640,2640,2630,4798
20230804,123500,8597308900,2640,2635,2640,2635,845
20230804,123400,8595079455,2640,2635,2640,2635,3788
20230804,123300,8585092480,2635,2635,2640,2635,121
20230804,123200,8584773635,2640,2630,2640,2630,2531
20230804,123100,8578103575,2630,2635,2635,2630,2462
20230804,123000,8571627730,2635,2635,2635,2630,5273
20230804,122900,8557759245,2635,2630,2635,2625,1929
20230804,122800,8552687300,2630,2630,2635,2630,8636
20230804,122700,8529974520,2630,2630,2635,2630,1563
20230804,122600,8525863755,2635,2630,2635,2630,6192
20230804,122500,8509578140,2630,2630,2635,2630,5457
20230804,122400,8495222035,2630,2630,2635,2630,22388
20230804,122300,8436341280,2630,2635,2635,2630,1386
20230804,122200,8432695310,2635,2630,2635,2630,6833
20230804,122100,8414722535,2630,2630,2635,2630,10490
20230804,122000,8387133725,2630,2635,2635,2630,10721
20230804,121900,8358931720,2630,2635,2640,2630,29979
20230804,121800,8280012630,2635,2640,2640,2635,15290
20230804,121700,8239716885,2640,2645,2645,2640,12150
20230804,121600,8207639485,2650,2645,2650,2640,6553
20230804,121500,8190304275,2645,2645,2645,2640,6259
20230804,121400,8173751100,2645,2650,2650,2640,6341
20230804,121300,8156994920,2650,2650,2650,2645,826
20230804,121200,8154809470,2650,2650,2655,2650,2366
20230804,121100,8148539550,2655,2655,2655,2650,4706
20230804,121000,8136060615,2650,2650,2650,2650,3667
20230804,120900,8126343065,2650,2655,2655,2650,2389
20230804,120800,8120002535,2655,2655,2660,2655,3505
20230804,120700,8110696580,2655,2655,2655,2650,6071
20230804,120600,8094604560,2650,2655,2655,2650,5038
20230804,120500,8081251795,2650,2650,2655,2650,10257
20230804,120400,8054060705,2650,2655,2655,2650,2091
20230804,120300,8048515975,2655,2655,2655,2650,256
20230804,120200,8047836300,2650,2655,2655,2650,989
20230804,120100,8045213760,2655,2660,2660,2655,6865
20230804,120000,8026986960,2655,2660,2660,2655,1518
20230804,115900,8022953390,2660,2660,2660,2655,2785
20230804,115800,8015556725,2660,2660,2660,2655,2864
20230804,115700,8007938585,2660,2655,2665,2655,42900
20230804,115600,7893831335,2655,2655,2655,2655,11319
20230804,115500,7863779390,2655,2655,2655,2655,2013
20230804,115400,7858434875,2655,2655,2655,2650,488
20230804,115300,7857141405,2655,2655,2655,2650,1075
20230804,115200,7854289030,2655,2650,2655,2650,93
20230804,115100,7854042470,2650,2650,2650,2645,1358
20230804,115000,7850443795,2650,2650,2650,2645,780
20230804,114900,7848379295,2645,2645,2645,2645,7167
20230804,114800,7829422580,2645,2640,2645,2635,22576
20230804,114700,7769847235,2645,2640,2645,2640,10974
20230804,114600,7740864435,2645,2645,2645,2645,1456
20230804,114500,7737013315,2640,2645,2645,2640,1247
20230804,114400,7733721105,2640,2640,2645,2640,13497
20230804,114300,7698071760,2640,2640,2645,2640,4487
20230804,114200,7686224975,2640,2645,2645,2640,2946
20230804,114100,7678447365,2645,2640,2645,2640,649
20230804,114000,7676733830,2640,2640,2645,2640,6728
20230804,113900,7658970910,2645,2640,2645,2640,815
20230804,113800,7656818240,2645,2650,2650,2640,3823
20230804,113700,7646705035,2650,2650,2650,2645,4227
20230804,113600,7635505985,2650,2650,2650,2645,3506
20230804,113500,7626230085,2650,2650,2650,2645,1197
20230804,113400,7623063035,2650,2655,2655,2650,2028
20230804,113300,7617688735,2645,2655,2655,2645,17956
20230804,113200,7570066780,2650,2650,2655,2650,3895
20230804,113100,7559744845,2650,2645,2650,2645,2749
20230804,113000,7552473640,2650,2645,2650,2645,1288
20230804,112900,7549066670,2640,2645,2645,2640,13739
20230804,112800,7512740345,2645,2645,2645,2640,3528
20230804,112700,7503423785,2645,2640,2645,2640,1491
20230804,112600,7499485940,2640,2645,2645,2640,2080
20230804,112500,7493989360,2650,2645,2650,2645,3665
20230804,112400,7484293120,2650,2645,2650,2645,536
20230804,112300,7482874285,2650,2640,2650,2640,2298
20230804,112200,7476806040,2645,2650,2650,2640,918
20230804,112100,7474376360,2640,2640,2645,2635,8197
20230804,112000,7452720050,2640,2645,2645,2635,2170
20230804,111900,7446997870,2645,2635,2645,2635,28721
20230804,111800,7371207105,2635,2640,2640,2635,11886
20230804,111700,7339874150,2640,2640,2640,2640,2717
20230804,111600,7332701270,2640,2630,2645,2630,18560
20230804,111500,7283848405,2635,2640,2640,2635,23380
20230804,111400,7222197870,2640,2640,2645,2640,1101
20230804,111300,7219290860,2640,2640,2645,2640,4047
20230804,111200,7208596460,2645,2645,2650,2635,65180
20230804,111100,7036559660,2645,2645,2650,2645,4184
20230804,111000,7025491135,2650,2650,2650,2645,3657
20230804,110900,7015812785,2650,2650,2650,2645,1988
20230804,110800,7010548830,2645,2645,2645,2640,10977
20230804,110700,6981519905,2645,2640,2645,2640,11332
20230804,110600,6951565000,2640,2645,2645,2640,5943
20230804,110500,6935865550,2645,2640,2650,2640,15518
20230804,110400,6894846445,2640,2645,2650,2640,3788
20230804,110300,6884838985,2645,2650,2650,2645,2794
20230804,110200,6877444620,2650,2650,2650,2645,6366
20230804,110100,6860606310,2655,2650,2655,2645,41487
20230804,110000,6750803850,2650,2650,2655,2650,3515
20230804,105900,6741483190,2655,2650,2655,2650,1477
20230804,105800,6737569090,2650,2650,2660,2645,3681
20230804,105700,6727816475,2660,2650,2660,2650,53527
20230804,105600,6585943835,2655,2655,2655,2650,3051
20230804,105500,6577851115,2655,2655,2660,2655,1947
20230804,105400,6572680785,2655,2655,2660,2655,4198
20230804,105300,6561535045,2655,2660,2660,2655,3333
20230804,105200,6552685870,2660,2660,2660,2655,1841
20230804,105100,6547791310,2660,2655,2660,2655,5251
20230804,105000,6533844695,2660,2660,2660,2655,1124
20230804,104900,6530855105,2660,2660,2660,2655,2238
20230804,104800,6524902970,2650,2660,2660,2650,17617
20230804,104700,6478177535,2655,2655,2660,2655,5950
20230804,104600,6462379670,2660,2655,2660,2655,212
20230804,104500,6461816180,2655,2655,2660,2655,4342
20230804,104400,6450288065,2660,2660,2660,2660,1322
20230804,104300,6446771545,2660,2655,2670,2655,2737
20230804,104200,6439498035,2660,2660,2660,2660,1385
20230804,104100,6435813935,2655,2660,2660,2655,2362
20230804,104000,6429533125,2660,2660,2670,2660,1944
20230804,103900,6424361680,2665,2660,2670,2660,1554
20230804,103800,6420226405,2670,2660,2670,2655,2735
20230804,103700,6412955550,2660,2670,2670,2660,1027
20230804,103600,6410219400,2675,2655,2675,2655,18501
20230804,103500,6360978945,2655,2655,2660,2655,18602
20230804,103400,6311563825,2655,2660,2660,2655,14139
20230804,103300,6273967400,2665,2660,2665,2660,2573
20230804,103200,6267122925,2660,2665,2665,2660,4960
20230804,103100,6253925305,2665,2665,2665,2660,6562
20230804,103000,6236448575,2665,2665,2670,2665,3502
20230804,102900,6227115685,2670,2665,2675,2665,4969
20230804,102800,6213853470,2675,2670,2675,2665,7969
20230804,102700,6192593005,2675,2670,2675,2670,5404
20230804,102600,6178150760,2670,2675,2675,2670,2223
20230804,102500,6172215330,2675,2670,2675,2670,15107
20230804,102400,6131854185,2670,2680,2680,2670,6877
20230804,102300,6113446090,2675,2675,2680,2675,8213
20230804,102200,6091443600,2670,2675,2680,2670,5220
20230804,102100,6077479905,2670,2675,2675,2670,9678
20230804,102000,6051639615,2675,2670,2675,2670,2285
20230804,101900,6045531880,2670,2675,2675,2665,11499
20230804,101800,6014829480,2670,2675,2675,2665,14989
20230804,101700,5974803000,2675,2670,2675,2670,7365
20230804,101600,5955120105,2675,2675,2675,2670,7221
20230804,101500,5935827900,2670,2665,2670,2665,15523
20230804,101400,5894433285,2665,2665,2670,2660,3118
20230804,101300,5886124030,2665,2670,2670,2665,11259
20230804,101200,5856074190,2670,2675,2675,2670,10003
20230804,101100,5829340680,2675,2680,2680,2675,7863
20230804,101000,5808277560,2680,2680,2680,2675,7094
20230804,100900,5789268685,2675,2675,2675,2670,11952
20230804,100800,5757306700,2675,2665,2675,2665,5279
20230804,100700,5743211740,2665,2665,2670,2665,5247
20230804,100600,5729223570,2670,2670,2675,2665,6650
20230804,100500,5711484370,2670,2670,2675,2665,2866
20230804,100400,5703833915,2670,2665,2670,2665,9223
20230804,100300,5679219900,2670,2665,2670,2660,9093
20230804,100200,5654961905,2665,2665,2665,2660,4579
20230804,100100,5642769895,2665,2660,2665,2655,15701
20230804,100000,5600971770,2660,2655,2665,2655,6806
20230804,095900,5582872315,2655,2655,2660,2655,6828
20230804,095800,5564714655,2655,2650,2655,2650,11949
20230804,095700,5533006530,2650,2645,2655,2640,23995
20230804,095600,5469473245,2645,2645,2650,2640,46051
20230804,095500,5347775925,2645,2645,2650,2645,9259
20230804,095400,5323281345,2650,2650,2650,2645,11338
20230804,095300,5293243775,2650,2655,2655,2650,3658
20230804,095200,5283547420,2650,2650,2655,2650,8249
20230804,095100,5261663820,2655,2650,2655,2650,11316
20230804,095000,5231659435,2650,2655,2655,2650,12703
20230804,094900,5197949275,2655,2655,2655,2645,18983
20230804,094800,5147705605,2655,2650,2655,2645,15431
20230804,094700,5106817245,2650,2650,2655,2645,11659
20230804,094600,5075921875,2650,2655,2655,2650,9887
20230804,094500,5049720460,2650,2655,2655,2650,15753
20230804,094400,5007941800,2655,2655,2660,2650,20096
20230804,094300,4954638180,2650,2655,2660,2650,19674
20230804,094200,4902422945,2655,2670,2670,2655,16688
20230804,094100,4858060780,2665,2665,2670,2660,25786
20230804,094000,4789424090,2675,2680,2680,2670,20512
20230804,093900,4734601825,2675,2685,2690,2675,41133
20230804,093800,4624282500,2685,2670,2685,2670,27202
20230804,093700,4551405765,2675,2675,2685,2670,12249
20230804,093600,4518616155,2675,2660,2675,2655,30733
20230804,093500,4436825750,2665,2665,2665,2660,4867
20230804,093400,4423868680,2665,2665,2665,2660,6665
20230804,093300,4406129480,2655,2680,2680,2655,48312
20230804,093200,4277364805,2675,2690,2690,2675,16722
20230804,093100,4232502295,2690,2690,2690,2685,11551
20230804,093000,4201442010,2685,2685,2690,2680,28188
20230804,092900,4125708525,2680,2680,2685,2680,36616
20230804,092800,4027459555,2685,2675,2685,2670,24374
20230804,092700,3962249740,2670,2670,2675,2670,19509
20230804,092600,3910147700,2670,2680,2685,2670,53498
20230804,092500,3766956230,2680,2685,2690,2680,31744
20230804,092400,3681792195,2680,2690,2690,2680,62477
20230804,092300,3514086350,2685,2705,2705,2685,67138
20230804,092200,3333128320,2700,2710,2715,2700,63317
20230804,092100,3161645065,2710,2710,2710,2705,73594
20230804,092000,2962246400,2710,2695,2710,2695,79917
20230804,091900,2746337880,2695,2695,2700,2690,32590
20230804,091800,2658516485,2695,2695,2700,2690,19935
20230804,091700,2604811555,2695,2685,2700,2680,73124
20230804,091600,2408060170,2680,2675,2685,2675,30001
20230804,091500,2327670185,2680,2675,2680,2675,41751
20230804,091400,2215816805,2680,2675,2680,2675,8336
20230804,091300,2193507405,2675,2685,2685,2675,33231
20230804,091200,2104451255,2685,2675,2685,2675,31554
20230804,091100,2019820310,2680,2670,2680,2665,71552
20230804,091000,1828618285,2665,2670,2675,2665,36599
20230804,090900,1730982415,2675,2670,2675,2670,30399
20230804,090800,1649759225,2675,2675,2675,2670,21853
20230804,090700,1591309740,2670,2670,2675,2665,30777
20230804,090600,1509102255,2670,2665,2675,2665,62812
20230804,090500,1341438095,2665,2675,2675,2660,27910
20230804,090400,1266987485,2675,2665,2685,2660,119440
20230804,090300,947864320,2660,2640,2665,2635,50590
20230804,090200,813754110,2640,2650,2655,2630,47739
20230804,090100,687937185,2650,2630,2660,2630,99416
20230804,090000,425065825,2615,2630,2635,2615,157636