stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,204100,472880995,2660,2660,2660,2660,1578
20230807,204000,472880995,2660,2660,2660,2660,0
20230807,203900,472880995,2660,2660,2660,2660,0
20230807,203800,472880995,2660,2660,2660,2660,0
20230807,203700,472880995,2660,2660,2660,2660,0
20230807,203600,472880995,2660,2660,2660,2660,0
20230807,203500,472880995,2660,2660,2660,2660,0
20230807,203400,472880995,2660,2660,2660,2660,0
20230807,203300,472880995,2660,2660,2660,2660,0
20230807,203200,472880995,2660,2660,2660,2660,0
20230807,203100,472880995,2660,2660,2660,2660,0
20230807,203000,472880995,2660,2660,2660,2660,0
20230807,202900,472880995,2660,2660,2660,2660,0
20230807,202800,472880995,2660,2660,2660,2660,0
20230807,202700,472880995,2660,2660,2660,2660,0
20230807,202600,472880995,2660,2660,2660,2660,0
20230807,202500,472880995,2660,2660,2660,2660,0
20230807,202400,472880995,2660,2660,2660,2660,0
20230807,202300,472880995,2660,2660,2660,2660,0
20230807,202200,472880995,2660,2660,2660,2660,0
20230807,202100,472880995,2660,2660,2660,2660,0
20230807,202000,472880995,2660,2660,2660,2660,0
20230807,201900,472880995,2660,2660,2660,2660,0
20230807,201800,472880995,2660,2660,2660,2660,0
20230807,201700,472880995,2660,2660,2660,2660,0
20230807,201600,472880995,2660,2660,2660,2660,0
20230807,201500,472880995,2660,2660,2660,2660,0
20230807,201400,472880995,2660,2660,2660,2660,0
20230807,201300,472880995,2660,2660,2660,2660,0
20230807,201200,472880995,2660,2660,2660,2660,0
20230807,201100,472880995,2660,2660,2660,2660,1578
20230807,201000,472880995,2660,2660,2660,2660,0
20230807,200900,472880995,2660,2660,2660,2660,0
20230807,200800,472880995,2660,2660,2660,2660,0
20230807,200700,472880995,2660,2660,2660,2660,0
20230807,200600,472880995,2660,2660,2660,2660,0
20230807,200500,472880995,2660,2660,2660,2660,0
20230807,200400,472880995,2660,2660,2660,2660,0
20230807,200300,472880995,2660,2660,2660,2660,0
20230807,200200,472880995,2660,2660,2660,2660,0
20230807,200100,472880995,2660,2660,2660,2660,0
20230807,200000,472880995,2660,2660,2660,2660,0
20230807,195900,472880995,2660,2660,2660,2660,0
20230807,195800,472880995,2660,2660,2660,2660,0
20230807,195700,472880995,2660,2660,2660,2660,0
20230807,195600,472880995,2660,2660,2660,2660,0
20230807,195500,472880995,2660,2660,2660,2660,0
20230807,195400,472880995,2660,2660,2660,2660,0
20230807,195300,472880995,2660,2660,2660,2660,0
20230807,195200,472880995,2660,2660,2660,2660,0
20230807,195100,472880995,2660,2660,2660,2660,0
20230807,195000,472880995,2660,2660,2660,2660,0
20230807,194900,472880995,2660,2660,2660,2660,0
20230807,194800,472880995,2660,2660,2660,2660,0
20230807,194700,472880995,2660,2660,2660,2660,0
20230807,194600,472880995,2660,2660,2660,2660,0
20230807,194500,472880995,2660,2660,2660,2660,0
20230807,194400,472880995,2660,2660,2660,2660,0
20230807,194300,472880995,2660,2660,2660,2660,0
20230807,194200,472880995,2660,2660,2660,2660,0
20230807,194100,472880995,2660,2660,2660,2660,1578
20230807,194000,472880995,2660,2660,2660,2660,0
20230807,193900,472880995,2660,2660,2660,2660,0
20230807,193800,472880995,2660,2660,2660,2660,0
20230807,193700,472880995,2660,2660,2660,2660,0
20230807,193600,472880995,2660,2660,2660,2660,0
20230807,193500,472880995,2660,2660,2660,2660,0
20230807,193400,472880995,2660,2660,2660,2660,0
20230807,193300,472880995,2660,2660,2660,2660,0
20230807,193200,472880995,2660,2660,2660,2660,0
20230807,193100,472880995,2660,2660,2660,2660,0
20230807,193000,472880995,2660,2660,2660,2660,0
20230807,192900,472880995,2660,2660,2660,2660,0
20230807,192800,472880995,2660,2660,2660,2660,0
20230807,192700,472880995,2660,2660,2660,2660,0
20230807,192600,472880995,2660,2660,2660,2660,0
20230807,192500,472880995,2660,2660,2660,2660,0
20230807,192400,472880995,2660,2660,2660,2660,0
20230807,192300,472880995,2660,2660,2660,2660,0
20230807,192200,472880995,2660,2660,2660,2660,0
20230807,192100,472880995,2660,2660,2660,2660,0
20230807,192000,472880995,2660,2660,2660,2660,0
20230807,191900,472880995,2660,2660,2660,2660,0
20230807,191800,472880995,2660,2660,2660,2660,0
20230807,191700,472880995,2660,2660,2660,2660,0
20230807,191600,472880995,2660,2660,2660,2660,0
20230807,191500,472880995,2660,2660,2660,2660,0
20230807,191400,472880995,2660,2660,2660,2660,0
20230807,191300,472880995,2660,2660,2660,2660,0
20230807,191200,472880995,2660,2660,2660,2660,0
20230807,191100,472880995,2660,2660,2660,2660,1578
20230807,191000,472880995,2660,2660,2660,2660,0
20230807,190900,472880995,2660,2660,2660,2660,0
20230807,190800,472880995,2660,2660,2660,2660,0
20230807,190700,472880995,2660,2660,2660,2660,0
20230807,190600,472880995,2660,2660,2660,2660,0
20230807,190500,472880995,2660,2660,2660,2660,0
20230807,190400,472880995,2660,2660,2660,2660,0
20230807,190300,472880995,2660,2660,2660,2660,0
20230807,190200,472880995,2660,2660,2660,2660,0
20230807,190100,472880995,2660,2660,2660,2660,0
20230807,190000,472880995,2660,2660,2660,2660,0
20230807,185900,472880995,2660,2660,2660,2660,0
20230807,185800,472880995,2660,2660,2660,2660,0
20230807,185700,472880995,2660,2660,2660,2660,0
20230807,185600,472880995,2660,2660,2660,2660,0
20230807,185500,472880995,2660,2660,2660,2660,0
20230807,185400,472880995,2660,2660,2660,2660,0
20230807,185300,472880995,2660,2660,2660,2660,0
20230807,185200,472880995,2660,2660,2660,2660,0
20230807,185100,472880995,2660,2660,2660,2660,0
20230807,185000,472880995,2660,2660,2660,2660,0
20230807,184900,472880995,2660,2660,2660,2660,0
20230807,184800,472880995,2660,2660,2660,2660,0
20230807,184700,472880995,2660,2660,2660,2660,0
20230807,184600,472880995,2660,2660,2660,2660,0
20230807,184500,472880995,2660,2660,2660,2660,0
20230807,184400,472880995,2660,2660,2660,2660,0
20230807,184300,472880995,2660,2660,2660,2660,0
20230807,184200,472880995,2660,2660,2660,2660,0
20230807,184100,472880995,2660,2660,2660,2660,1578
20230807,184000,472880995,2660,2660,2660,2660,0
20230807,183900,472880995,2660,2660,2660,2660,0
20230807,183800,472880995,2660,2660,2660,2660,0
20230807,183700,472880995,2660,2660,2660,2660,0
20230807,183600,472880995,2660,2660,2660,2660,0
20230807,183500,472880995,2660,2660,2660,2660,0
20230807,183400,472880995,2660,2660,2660,2660,0
20230807,183300,472880995,2660,2660,2660,2660,0
20230807,183200,472880995,2660,2660,2660,2660,0
20230807,183100,472880995,2660,2660,2660,2660,0
20230807,183000,472880995,2660,2660,2660,2660,0
20230807,182900,472880995,2660,2660,2660,2660,0
20230807,182800,472880995,2660,2660,2660,2660,0
20230807,182700,472880995,2660,2660,2660,2660,0
20230807,182600,472880995,2660,2660,2660,2660,0
20230807,182500,472880995,2660,2660,2660,2660,0
20230807,182400,472880995,2660,2660,2660,2660,0
20230807,182300,472880995,2660,2660,2660,2660,0
20230807,182200,472880995,2660,2660,2660,2660,0
20230807,182100,472880995,2660,2660,2660,2660,0
20230807,182000,472880995,2660,2660,2660,2660,0
20230807,181900,472880995,2660,2660,2660,2660,0
20230807,181800,472880995,2660,2660,2660,2660,0
20230807,181700,472880995,2660,2660,2660,2660,0
20230807,181600,472880995,2660,2660,2660,2660,0
20230807,181500,472880995,2660,2660,2660,2660,0
20230807,181400,472880995,2660,2660,2660,2660,0
20230807,181300,472880995,2660,2660,2660,2660,0
20230807,181200,472880995,2660,2660,2660,2660,0
20230807,181100,472880995,2660,2660,2660,2660,1578
20230807,181000,472880995,2660,2660,2660,2660,0
20230807,180900,472880995,2660,2660,2660,2660,0
20230807,180800,472880995,2660,2660,2660,2660,0
20230807,180700,472880995,2660,2660,2660,2660,0
20230807,180600,472880995,2660,2660,2660,2660,0
20230807,180500,472880995,2660,2660,2660,2660,0
20230807,180400,472880995,2660,2660,2660,2660,0
20230807,180300,472880995,2660,2660,2660,2660,0
20230807,180200,472880995,2660,2660,2660,2660,0
20230807,180100,472880995,2660,2660,2660,2660,0
20230807,180000,472880995,2660,2660,2660,2660,0
20230807,175900,472880995,2660,2660,2660,2660,0
20230807,175800,472880995,2660,2660,2660,2660,0
20230807,175700,472880995,2660,2660,2660,2660,0
20230807,175600,472880995,2660,2660,2660,2660,0
20230807,175500,472880995,2660,2660,2660,2660,0
20230807,175400,472880995,2660,2660,2660,2660,0
20230807,175300,472880995,2660,2660,2660,2660,0
20230807,175200,472880995,2660,2660,2660,2660,0
20230807,175100,472880995,2660,2660,2660,2660,0
20230807,175000,472880995,2660,2660,2660,2660,0
20230807,174900,472880995,2660,2660,2660,2660,0
20230807,174800,472880995,2660,2660,2660,2660,0
20230807,174700,472880995,2660,2660,2660,2660,0
20230807,174600,472880995,2660,2660,2660,2660,0
20230807,174500,472880995,2660,2660,2660,2660,0
20230807,174400,472880995,2660,2660,2660,2660,0
20230807,174300,472880995,2660,2660,2660,2660,0
20230807,174200,472880995,2660,2660,2660,2660,0
20230807,174100,472880995,2660,2660,2660,2660,1578
20230807,174000,472880995,2660,2660,2660,2660,0
20230807,173900,472880995,2660,2660,2660,2660,0
20230807,173800,472880995,2660,2660,2660,2660,0
20230807,173700,472880995,2660,2660,2660,2660,0
20230807,173600,472880995,2660,2660,2660,2660,0
20230807,173500,472880995,2660,2660,2660,2660,0
20230807,173400,472880995,2660,2660,2660,2660,0
20230807,173300,472880995,2660,2660,2660,2660,0
20230807,173200,472880995,2660,2660,2660,2660,0
20230807,173100,472880995,2660,2660,2660,2660,0
20230807,173000,472880995,2660,2660,2660,2660,0
20230807,172900,472880995,2660,2660,2660,2660,0
20230807,172800,472880995,2660,2660,2660,2660,0
20230807,172700,472880995,2660,2660,2660,2660,0
20230807,172600,472880995,2660,2660,2660,2660,0
20230807,172500,472880995,2660,2660,2660,2660,0
20230807,172400,472880995,2660,2660,2660,2660,0
20230807,172300,472880995,2660,2660,2660,2660,0
20230807,172200,472880995,2660,2660,2660,2660,0
20230807,172100,472880995,2660,2660,2660,2660,0
20230807,172000,472880995,2660,2660,2660,2660,0
20230807,171900,472880995,2660,2660,2660,2660,0
20230807,171800,472880995,2660,2660,2660,2660,0
20230807,171700,472880995,2660,2660,2660,2660,0
20230807,171600,472880995,2660,2660,2660,2660,0
20230807,171500,472880995,2660,2660,2660,2660,0
20230807,171400,472880995,2660,2660,2660,2660,0
20230807,171300,472880995,2660,2660,2660,2660,0
20230807,171200,472880995,2660,2660,2660,2660,0
20230807,171100,472880995,2660,2660,2660,2660,1578
20230807,171000,472880995,2660,2660,2660,2660,0
20230807,170900,472880995,2660,2660,2660,2660,0
20230807,170800,472880995,2660,2660,2660,2660,0
20230807,170700,472880995,2660,2660,2660,2660,0
20230807,170600,472880995,2660,2660,2660,2660,0
20230807,170500,472880995,2660,2660,2660,2660,0
20230807,170400,472880995,2660,2660,2660,2660,0
20230807,170300,472880995,2660,2660,2660,2660,0
20230807,170200,472880995,2660,2660,2660,2660,0
20230807,170100,472880995,2660,2660,2660,2660,0
20230807,170000,472880995,2660,2660,2660,2660,0
20230807,165900,472880995,2660,2660,2660,2660,0
20230807,165800,472880995,2660,2660,2660,2660,0
20230807,165700,472880995,2660,2660,2660,2660,0
20230807,165600,472880995,2660,2660,2660,2660,0
20230807,165500,472880995,2660,2660,2660,2660,0
20230807,165400,472880995,2660,2660,2660,2660,0
20230807,165300,472880995,2660,2660,2660,2660,0
20230807,165200,472880995,2660,2660,2660,2660,0
20230807,165100,472880995,2660,2660,2660,2660,0
20230807,165000,472880995,2660,2660,2660,2660,0
20230807,164900,472880995,2660,2660,2660,2660,0
20230807,164800,472880995,2660,2660,2660,2660,0
20230807,164700,472880995,2660,2660,2660,2660,0
20230807,164600,472880995,2660,2660,2660,2660,0
20230807,164500,472880995,2660,2660,2660,2660,0
20230807,164400,472880995,2660,2660,2660,2660,0
20230807,164300,472880995,2660,2660,2660,2660,0
20230807,164200,472880995,2660,2660,2660,2660,0
20230807,164100,472880995,2660,2660,2660,2660,1578
20230807,164000,472880995,2660,2660,2660,2660,0
20230807,163900,472880995,2660,2660,2660,2660,0
20230807,163800,472880995,2660,2660,2660,2660,0
20230807,163700,472880995,2660,2660,2660,2660,0
20230807,163600,472880995,2660,2660,2660,2660,0
20230807,163500,472880995,2660,2660,2660,2660,0
20230807,163400,472880995,2660,2660,2660,2660,0
20230807,163300,472880995,2660,2660,2660,2660,0
20230807,163200,472880995,2660,2660,2660,2660,0
20230807,163100,472880995,2660,2660,2660,2660,0
20230807,163000,472880995,2660,2660,2660,2660,0
20230807,162900,472880995,2660,2660,2660,2660,0
20230807,162800,472880995,2660,2660,2660,2660,0
20230807,162700,472880995,2660,2660,2660,2660,0
20230807,162600,472880995,2660,2660,2660,2660,0
20230807,162500,472880995,2660,2660,2660,2660,0
20230807,162400,472880995,2660,2660,2660,2660,0
20230807,162300,472880995,2660,2660,2660,2660,0
20230807,162200,472880995,2660,2660,2660,2660,0
20230807,162100,472880995,2660,2660,2660,2660,0
20230807,162000,472880995,2660,2660,2660,2660,0
20230807,161900,472880995,2660,2660,2660,2660,0
20230807,161800,472880995,2660,2660,2660,2660,0
20230807,161700,472880995,2660,2660,2660,2660,0
20230807,161600,472880995,2660,2660,2660,2660,0
20230807,161500,472880995,2660,2660,2660,2660,0
20230807,161400,472880995,2660,2660,2660,2660,0
20230807,161300,472880995,2660,2660,2660,2660,0
20230807,161200,472880995,2660,2660,2660,2660,0
20230807,161100,472880995,2660,2660,2660,2660,1578
20230807,161000,472880995,2660,2660,2660,2660,0
20230807,160900,472880995,2660,2660,2660,2660,0
20230807,160800,472880995,2660,2660,2660,2660,0
20230807,160700,472880995,2660,2660,2660,2660,0
20230807,160600,472880995,2660,2660,2660,2660,0
20230807,160500,472880995,2660,2660,2660,2660,0
20230807,160400,472880995,2660,2660,2660,2660,0
20230807,160300,472880995,2660,2660,2660,2660,0
20230807,160200,472880995,2660,2660,2660,2660,0
20230807,160100,472880995,2660,2660,2660,2660,0
20230807,160000,472880995,2660,2660,2660,2660,0
20230807,155900,472880995,2660,2660,2660,2660,0
20230807,155800,472880995,2660,2660,2660,2660,0
20230807,155700,472880995,2660,2660,2660,2660,0
20230807,155600,472880995,2660,2660,2660,2660,0
20230807,155500,472880995,2660,2660,2660,2660,0
20230807,155400,472880995,2660,2660,2660,2660,0
20230807,155300,472880995,2660,2660,2660,2660,0
20230807,155200,472880995,2660,2660,2660,2660,0
20230807,155100,472880995,2660,2660,2660,2660,0
20230807,155000,472880995,2660,2660,2660,2660,0
20230807,154900,472880995,2660,2660,2660,2660,0
20230807,154800,472880995,2660,2660,2660,2660,0
20230807,154700,472880995,2660,2660,2660,2660,0
20230807,154600,472880995,2660,2660,2660,2660,0
20230807,154500,472880995,2660,2660,2660,2660,0
20230807,154400,472880995,2660,2660,2660,2660,0
20230807,154300,472880995,2660,2660,2660,2660,0
20230807,154200,472880995,2660,2660,2660,2660,0
20230807,154100,472880995,2660,2660,2660,2660,1578
20230807,154000,472880995,2660,2660,2660,2660,0
20230807,153900,472880995,2660,2660,2660,2660,0
20230807,153800,472880995,2660,2660,2660,2660,0
20230807,153700,472880995,2660,2660,2660,2660,0
20230807,153600,472880995,2660,2660,2660,2660,0
20230807,153500,472880995,2660,2660,2660,2660,0
20230807,153400,472880995,2660,2660,2660,2660,0
20230807,153300,472880995,2660,2660,2660,2660,0
20230807,153200,472880995,2660,2660,2660,2660,0
20230807,153100,472880995,2660,2660,2660,2660,0
20230807,153000,472880995,2660,2660,2660,2660,1578
20230807,152900,468683515,2660,2660,2660,2660,0
20230807,152800,468683515,2660,2660,2660,2660,0
20230807,152700,468683515,2660,2660,2660,2660,0
20230807,152600,468683515,2660,2660,2660,2660,0
20230807,152500,468683515,2660,2660,2660,2660,0
20230807,152400,468683515,2660,2660,2660,2660,0
20230807,152300,468683515,2660,2660,2660,2660,0
20230807,152200,468683515,2660,2660,2660,2660,0
20230807,152100,468683515,2660,2660,2660,2660,0
20230807,152000,468683515,2660,2660,2660,2660,0
20230807,151900,468683515,2660,2660,2660,2660,10
20230807,151800,468656915,2660,2660,2660,2660,363
20230807,151700,467691335,2660,2670,2670,2660,105
20230807,151600,467411985,2670,2660,2670,2660,121
20230807,151500,467090005,2670,2670,2670,2670,20
20230807,151400,467036605,2670,2670,2670,2670,0
20230807,151300,467036605,2670,2670,2670,2670,0
20230807,151200,467036605,2670,2670,2670,2670,25
20230807,151100,466969855,2670,2670,2670,2670,1
20230807,151000,466967185,2670,2670,2670,2670,50
20230807,150900,466833685,2670,2670,2670,2670,20
20230807,150800,466780285,2675,2675,2675,2675,0
20230807,150700,466780285,2675,2675,2675,2675,1
20230807,150600,466777610,2675,2675,2675,2675,20
20230807,150500,466724110,2675,2665,2675,2665,402
20230807,150400,465651295,2665,2660,2670,2660,24
20230807,150300,465587430,2655,2655,2655,2655,0
20230807,150200,465587430,2655,2660,2665,2655,572
20230807,150100,464066500,2660,2670,2670,2660,1455
20230807,150000,460195945,2665,2665,2670,2665,22
20230807,145900,460137310,2665,2665,2670,2665,761
20230807,145800,458109235,2665,2665,2670,2665,24
20230807,145700,458045265,2665,2670,2670,2665,43
20230807,145600,457930570,2670,2670,2670,2670,0
20230807,145500,457930570,2670,2665,2670,2665,56
20230807,145400,457781260,2665,2670,2670,2665,24
20230807,145300,457717195,2670,2665,2670,2665,602
20230807,145200,456112860,2665,2665,2665,2665,11
20230807,145100,456083545,2665,2660,2665,2660,8
20230807,145000,456062235,2660,2660,2660,2660,6
20230807,144900,456046275,2655,2660,2665,2655,37
20230807,144800,455947855,2665,2660,2665,2660,2
20230807,144700,455942530,2660,2660,2660,2660,0
20230807,144600,455942530,2660,2660,2660,2660,3
20230807,144500,455934550,2660,2655,2660,2655,13
20230807,144400,455900025,2655,2660,2660,2655,521
20230807,144300,454516765,2665,2660,2665,2655,230
20230807,144200,453905900,2660,2660,2665,2655,894
20230807,144100,451529235,2670,2660,2670,2650,424
20230807,144000,450403670,2670,2665,2670,2650,1273
20230807,143900,447018250,2665,2665,2665,2665,0
20230807,143800,447018250,2665,2670,2670,2665,3
20230807,143700,447010245,2670,2670,2670,2670,0
20230807,143600,447010245,2670,2675,2675,2670,22
20230807,143500,446951405,2675,2675,2675,2670,3
20230807,143400,446943385,2670,2670,2675,2670,22
20230807,143300,446884555,2675,2665,2675,2665,2869
20230807,143200,439224295,2670,2660,2670,2660,1601
20230807,143100,434958625,2660,2660,2660,2660,1
20230807,143000,434955965,2660,2665,2665,2660,23
20230807,142900,434894680,2665,2665,2665,2665,1045
20230807,142800,432109755,2655,2655,2655,2655,0
20230807,142700,432109755,2655,2655,2655,2655,420
20230807,142600,430994655,2655,2655,2655,2655,0
20230807,142500,430994655,2655,2655,2655,2655,10
20230807,142400,430968105,2655,2655,2655,2655,21
20230807,142300,430912350,2660,2655,2660,2655,2
20230807,142200,430907035,2645,2645,2645,2645,0
20230807,142100,430907035,2645,2655,2655,2645,5200
20230807,142000,417135600,2655,2655,2655,2655,0
20230807,141900,417135600,2655,2660,2660,2655,4800
20230807,141800,404386325,2665,2665,2665,2665,20
20230807,141700,404333025,2665,2665,2665,2665,0
20230807,141600,404333025,2665,2665,2665,2665,0
20230807,141500,404333025,2665,2665,2665,2665,20
20230807,141400,404279725,2665,2665,2665,2665,0
20230807,141300,404279725,2665,2665,2665,2665,0
20230807,141200,404279725,2665,2665,2665,2660,12
20230807,141100,404247795,2660,2665,2665,2660,15
20230807,141000,404207845,2665,2665,2665,2665,7
20230807,140900,404189190,2660,2660,2660,2660,0
20230807,140800,404189190,2660,2660,2660,2660,28
20230807,140700,404114710,2660,2660,2660,2660,0
20230807,140600,404114710,2660,2660,2660,2660,0
20230807,140500,404114710,2660,2660,2660,2660,30
20230807,140400,404034910,2660,2660,2660,2660,106
20230807,140300,403752950,2655,2655,2655,2655,0
20230807,140200,403752950,2655,2660,2660,2655,150
20230807,140100,403354640,2660,2660,2660,2660,0
20230807,140000,403354640,2660,2660,2660,2660,26
20230807,135900,403285480,2660,2660,2660,2660,0
20230807,135800,403285480,2660,2660,2660,2660,0
20230807,135700,403285480,2660,2660,2660,2660,20
20230807,135600,403232280,2660,2660,2660,2660,1693
20230807,135500,398728900,2655,2655,2655,2655,60
20230807,135400,398569600,2655,2660,2660,2655,20
20230807,135300,398516475,2655,2655,2655,2655,159
20230807,135200,398094330,2655,2655,2655,2655,1173
20230807,135100,394980015,2655,2655,2655,2655,460
20230807,135000,393758715,2655,2655,2655,2655,511
20230807,134900,392402010,2655,2655,2655,2655,101
20230807,134800,392133855,2655,2655,2655,2655,118
20230807,134700,391820565,2655,2660,2660,2655,3177
20230807,134600,383370285,2665,2660,2665,2660,53
20230807,134500,383229300,2660,2660,2660,2660,440
20230807,134400,382058900,2660,2660,2660,2660,983
20230807,134300,379444120,2660,2660,2660,2660,110
20230807,134200,379151520,2665,2665,2665,2660,184
20230807,134100,378661480,2665,2665,2665,2665,80
20230807,134000,378448280,2665,2665,2665,2665,1646
20230807,133900,374061690,2665,2665,2665,2665,1122
20230807,133800,371071560,2665,2665,2665,2665,303
20230807,133700,370264065,2665,2665,2665,2665,0
20230807,133600,370264065,2665,2670,2670,2665,248
20230807,133500,369603045,2670,2670,2670,2670,71
20230807,133400,369413475,2675,2675,2675,2675,0
20230807,133300,369413475,2675,2675,2675,2675,20
20230807,133200,369359975,2675,2675,2675,2675,2
20230807,133100,369354625,2665,2660,2665,2660,283
20230807,133000,368600625,2660,2660,2660,2660,0
20230807,132900,368600625,2660,2660,2660,2660,1000
20230807,132800,365940625,2660,2660,2660,2660,0
20230807,132700,365940625,2660,2660,2660,2660,100
20230807,132600,365674625,2660,2660,2660,2660,0
20230807,132500,365674625,2660,2660,2660,2660,0
20230807,132400,365674625,2660,2660,2660,2660,400
20230807,132300,364610625,2660,2660,2660,2660,21
20230807,132200,364554765,2660,2660,2660,2660,2493
20230807,132100,357923385,2660,2665,2665,2660,2852
20230807,132000,350336965,2665,2665,2665,2665,5
20230807,131900,350323640,2665,2665,2665,2665,0
20230807,131800,350323640,2665,2665,2665,2665,48
20230807,131700,350195720,2660,2660,2660,2660,100
20230807,131600,349929720,2660,2660,2660,2660,55
20230807,131500,349783420,2660,2670,2670,2660,39
20230807,131400,349679420,2670,2670,2670,2665,132
20230807,131300,349327550,2670,2670,2670,2670,3
20230807,131200,349319540,2670,2670,2670,2670,20
20230807,131100,349266140,2670,2670,2670,2670,1
20230807,131000,349263470,2665,2665,2665,2665,2
20230807,130900,349258140,2665,2665,2665,2665,1
20230807,130800,349255475,2665,2665,2665,2665,74
20230807,130700,349058265,2665,2670,2670,2665,1949
20230807,130600,343854785,2670,2675,2675,2670,76
20230807,130500,343651765,2675,2675,2675,2675,25
20230807,130400,343584890,2675,2675,2675,2675,2034
20230807,130300,338143940,2675,2680,2680,2675,40
20230807,130200,338036840,2680,2680,2680,2680,0
20230807,130100,338036840,2680,2680,2680,2680,91
20230807,130000,337792960,2685,2685,2685,2685,20
20230807,125900,337739260,2685,2685,2685,2685,0
20230807,125800,337739260,2685,2685,2685,2685,0
20230807,125700,337739260,2685,2685,2685,2685,21
20230807,125600,337682875,2685,2685,2685,2685,10
20230807,125500,337656025,2685,2680,2685,2680,510
20230807,125400,336289220,2680,2685,2685,2680,185
20230807,125300,335793320,2685,2685,2685,2685,0
20230807,125200,335793320,2685,2685,2685,2685,2
20230807,125100,335787950,2685,2685,2685,2685,23
20230807,125000,335726195,2685,2685,2685,2685,3
20230807,124900,335718140,2685,2685,2685,2685,17
20230807,124800,335672495,2685,2685,2685,2685,63
20230807,124700,335503340,2685,2680,2685,2680,43
20230807,124600,335387915,2685,2685,2685,2680,2945
20230807,124500,327490225,2685,2685,2685,2685,22
20230807,124400,327431155,2685,2685,2685,2685,28
20230807,124300,327355975,2680,2680,2680,2680,200
20230807,124200,326819975,2685,2685,2685,2685,20
20230807,124100,326766275,2685,2685,2685,2685,0
20230807,124000,326766275,2685,2675,2685,2675,9
20230807,123900,326742165,2675,2675,2675,2675,100
20230807,123800,326474665,2675,2675,2675,2675,100
20230807,123700,326207165,2675,2680,2680,2675,164
20230807,123600,325768460,2685,2685,2685,2675,371
20230807,123500,324774575,2685,2685,2685,2680,10
20230807,123400,324747750,2685,2675,2685,2675,465
20230807,123300,323502025,2680,2680,2680,2675,53
20230807,123200,323359990,2680,2680,2680,2680,29
20230807,123100,323282270,2680,2675,2680,2675,21
20230807,123000,323226005,2680,2680,2680,2680,228
20230807,122900,322614965,2680,2680,2680,2680,0
20230807,122800,322614965,2680,2680,2680,2680,0
20230807,122700,322614965,2680,2680,2680,2680,20
20230807,122600,322561365,2680,2675,2680,2675,9
20230807,122500,322537250,2680,2680,2680,2680,1
20230807,122400,322534570,2680,2680,2680,2680,20
20230807,122300,322480970,2680,2680,2680,2680,0
20230807,122200,322480970,2680,2680,2680,2680,0
20230807,122100,322480970,2680,2680,2680,2680,3
20230807,122000,322472930,2675,2680,2685,2675,295
20230807,121900,321682090,2685,2685,2685,2685,0
20230807,121800,321682090,2685,2685,2685,2680,126
20230807,121700,321343785,2685,2680,2685,2680,15
20230807,121600,321303550,2680,2680,2680,2680,27
20230807,121500,321231190,2685,2685,2685,2685,23
20230807,121400,321169435,2685,2685,2685,2685,0
20230807,121300,321169435,2685,2685,2685,2685,836
20230807,121200,318924775,2685,2685,2685,2685,20
20230807,121100,318871075,2685,2685,2685,2685,2
20230807,121000,318865705,2680,2680,2680,2680,1
20230807,120900,318863025,2675,2685,2685,2675,240
20230807,120800,318220760,2685,2685,2685,2685,22
20230807,120700,318161690,2685,2680,2690,2680,20
20230807,120600,318108020,2680,2685,2685,2675,2493
20230807,120500,311420845,2685,2685,2685,2685,100
20230807,120400,311152345,2685,2680,2685,2680,4
20230807,120300,311141615,2685,2685,2685,2685,20
20230807,120200,311087915,2685,2680,2685,2680,1908
20230807,120100,305974470,2675,2675,2675,2675,150
20230807,120000,305573220,2680,2685,2685,2680,23
20230807,115900,305511480,2685,2685,2685,2685,1
20230807,115800,305508795,2685,2685,2685,2675,417
20230807,115700,304393120,2685,2680,2685,2680,900
20230807,115600,301981115,2680,2680,2680,2680,202
20230807,115500,301439755,2680,2680,2680,2680,1
20230807,115400,301437075,2680,2680,2680,2675,810
20230807,115300,299266285,2680,2675,2680,2675,512
20230807,115200,297896660,2675,2675,2675,2675,1168
20230807,115100,294772260,2675,2675,2675,2675,0
20230807,115000,294772260,2675,2675,2675,2675,88
20230807,114900,294536860,2675,2675,2675,2675,1000
20230807,114800,291861860,2675,2675,2675,2675,804
20230807,114700,289711160,2675,2675,2675,2675,0
20230807,114600,289711160,2675,2675,2675,2675,0
20230807,114500,289711160,2675,2675,2675,2675,1596
20230807,114400,285441860,2675,2675,2675,2675,332
20230807,114300,284553760,2680,2675,2680,2675,2
20230807,114200,284548405,2675,2680,2680,2675,126
20230807,114100,284211255,2680,2680,2680,2680,22
20230807,114000,284152295,2680,2675,2680,2675,748
20230807,113900,282147680,2675,2680,2680,2675,25
20230807,113800,282080695,2680,2675,2680,2675,3
20230807,113700,282072665,2675,2675,2680,2675,13
20230807,113600,282037860,2680,2680,2680,2675,272
20230807,113500,281308955,2680,2680,2680,2675,95
20230807,113400,281054780,2680,2675,2680,2675,414
20230807,113300,279947305,2680,2675,2680,2675,30
20230807,113200,279867050,2675,2680,2680,2675,29
20230807,113100,279789370,2685,2685,2685,2685,743
20230807,113000,277794415,2690,2670,2690,2670,35
20230807,112900,277700680,2670,2670,2670,2670,0
20230807,112800,277700680,2670,2670,2670,2670,0
20230807,112700,277700680,2670,2685,2685,2670,2
20230807,112600,277695325,2665,2685,2685,2665,634
20230807,112500,276002835,2675,2675,2690,2675,457
20230807,112400,274777915,2675,2675,2675,2675,52
20230807,112300,274638815,2675,2675,2675,2675,10
20230807,112200,274612065,2675,2670,2675,2660,1243
20230807,112100,271294385,2670,2670,2670,2670,20
20230807,112000,271240985,2670,2670,2670,2670,1
20230807,111900,271238315,2670,2670,2670,2670,0
20230807,111800,271238315,2670,2670,2670,2670,21
20230807,111700,271182245,2670,2670,2670,2670,1
20230807,111600,271179575,2670,2670,2670,2670,100
20230807,111500,270912575,2670,2670,2670,2670,30
20230807,111400,270832475,2665,2665,2665,2665,1
20230807,111300,270829810,2670,2670,2670,2670,0
20230807,111200,270829810,2670,2670,2670,2670,20
20230807,111100,270776410,2670,2670,2670,2670,0
20230807,111000,270776410,2670,2670,2670,2670,38
20230807,110900,270674950,2670,2670,2670,2660,174
20230807,110800,270211330,2670,2670,2670,2670,588
20230807,110700,268641370,2670,2670,2670,2670,1
20230807,110600,268638700,2670,2665,2670,2655,258
20230807,110500,267953370,2665,2675,2675,2665,2452
20230807,110400,261406580,2675,2675,2675,2675,11
20230807,110300,261377155,2675,2680,2680,2675,213
20230807,110200,260807220,2685,2685,2685,2685,233
20230807,110100,260181615,2685,2670,2690,2665,2323
20230807,110000,253959585,2670,2665,2670,2665,1271
20230807,105900,250572360,2665,2660,2665,2660,320
20230807,105800,249719810,2665,2665,2665,2665,23
20230807,105700,249658515,2665,2665,2665,2650,1074
20230807,105600,246810805,2665,2660,2665,2660,17
20230807,105500,246765580,2660,2660,2660,2660,50
20230807,105400,246632580,2655,2675,2675,2655,1843
20230807,105300,241737625,2675,2675,2675,2675,0
20230807,105200,241737625,2675,2665,2675,2665,1361
20230807,105100,238099450,2665,2665,2665,2665,572
20230807,105000,236575070,2660,2660,2660,2660,0
20230807,104900,236575070,2660,2665,2675,2660,2190
20230807,104800,230737350,2660,2660,2660,2660,0
20230807,104700,230737350,2660,2660,2660,2660,228
20230807,104600,230130870,2660,2660,2660,2660,21
20230807,104500,230075010,2660,2660,2660,2660,35
20230807,104400,229981910,2660,2665,2665,2655,655
20230807,104300,228241315,2670,2655,2670,2655,319
20230807,104200,227393870,2655,2655,2655,2655,300
20230807,104100,226597370,2655,2655,2655,2655,12
20230807,104000,226565510,2655,2655,2655,2655,25
20230807,103900,226499135,2655,2655,2655,2655,0
20230807,103800,226499135,2655,2655,2655,2655,774
20230807,103700,224444165,2655,2655,2655,2655,0
20230807,103600,224444165,2655,2660,2660,2655,197
20230807,103500,223921030,2660,2660,2660,2660,0
20230807,103400,223921030,2660,2660,2660,2660,101
20230807,103300,223652370,2660,2670,2670,2660,21
20230807,103200,223596310,2675,2660,2675,2660,3742
20230807,103100,213613530,2665,2665,2665,2665,2578
20230807,103000,206743160,2670,2675,2675,2670,608
20230807,102900,205119700,2675,2675,2675,2675,6
20230807,102800,205103650,2675,2680,2680,2675,403
20230807,102700,204025620,2685,2690,2700,2680,761
20230807,102600,201979865,2690,2680,2690,2680,609
20230807,102500,200342290,2675,2675,2675,2675,0
20230807,102400,200342290,2675,2675,2675,2675,346
20230807,102300,199416740,2675,2675,2675,2675,50
20230807,102200,199282990,2675,2675,2675,2675,1005
20230807,102100,196594615,2675,2680,2680,2675,97
20230807,102000,196334770,2680,2680,2680,2680,100
20230807,101900,196066770,2680,2675,2680,2675,10
20230807,101800,196040010,2675,2675,2675,2675,20
20230807,101700,195986510,2670,2665,2670,2665,545
20230807,101600,194531375,2670,2670,2685,2665,201
20230807,101500,193994480,2670,2670,2670,2670,44
20230807,101400,193877000,2670,2675,2675,2670,39
20230807,101300,193772845,2690,2665,2690,2665,71
20230807,101200,193583555,2665,2665,2665,2665,21
20230807,101100,193527590,2665,2665,2665,2665,0
20230807,101000,193527590,2665,2665,2665,2665,903
20230807,100900,191121095,2665,2665,2665,2665,21
20230807,100800,191065130,2665,2665,2665,2665,225
20230807,100700,190465505,2665,2665,2665,2665,526
20230807,100600,189063715,2660,2660,2660,2660,1200
20230807,100500,185871715,2660,2660,2660,2660,763
20230807,100400,183842135,2660,2660,2660,2660,50
20230807,100300,183709135,2640,2640,2640,2640,0
20230807,100200,183709135,2640,2650,2655,2640,2552
20230807,100100,176939595,2650,2650,2650,2650,520
20230807,100000,175561595,2650,2650,2650,2650,81
20230807,095900,175346945,2650,2655,2655,2650,229
20230807,095800,174740090,2655,2660,2660,2655,46
20230807,095700,174617910,2660,2660,2660,2660,100
20230807,095600,174351910,2660,2670,2670,2660,2146
20230807,095500,168643180,2675,2660,2690,2660,3457
20230807,095400,159379785,2650,2645,2650,2640,3191
20230807,095300,150937220,2650,2650,2650,2650,1001
20230807,095200,148284570,2650,2650,2650,2650,0
20230807,095100,148284570,2650,2650,2650,2650,30
20230807,095000,148205070,2650,2635,2650,2635,1149
20230807,094900,145170515,2635,2635,2635,2635,300
20230807,094800,144380015,2620,2640,2640,2620,5952
20230807,094700,128735370,2645,2665,2665,2645,1616
20230807,094600,124449345,2665,2670,2670,2660,403
20230807,094500,123377340,2670,2670,2670,2670,0
20230807,094400,123377340,2670,2670,2670,2670,80
20230807,094300,123163740,2670,2660,2670,2655,181
20230807,094200,122682085,2670,2660,2670,2660,7
20230807,094100,122663430,2660,2650,2660,2650,303
20230807,094000,121860440,2650,2655,2655,2650,1411
20230807,093900,118121200,2650,2650,2650,2650,0
20230807,093800,118121200,2650,2655,2655,2650,401
20230807,093700,117058545,2650,2655,2655,2650,1000
20230807,093600,114406045,2655,2650,2655,2650,604
20230807,093500,112805425,2645,2650,2650,2645,700
20230807,093400,110951850,2660,2660,2660,2660,528
20230807,093300,109547370,2660,2655,2660,2655,349
20230807,093200,108620740,2655,2655,2655,2655,885
20230807,093100,106271065,2655,2655,2655,2655,493
20230807,093000,104962150,2650,2650,2650,2650,304
20230807,092900,104156550,2650,2650,2650,2650,310
20230807,092800,103335050,2645,2650,2650,2645,915
20230807,092700,100914800,2650,2660,2660,2650,1945
20230807,092600,95752865,2660,2660,2660,2660,1468
20230807,092500,91847985,2665,2665,2665,2660,4928
20230807,092400,78732815,2670,2670,2670,2670,2
20230807,092300,78727475,2675,2685,2685,2665,1754
20230807,092200,74048910,2680,2675,2680,2675,119
20230807,092100,73730310,2675,2675,2675,2675,601
20230807,092000,72122635,2675,2675,2675,2675,0
20230807,091900,72122635,2675,2675,2675,2675,50
20230807,091800,71988885,2665,2665,2665,2665,300
20230807,091700,71189385,2665,2665,2665,2665,0
20230807,091600,71189385,2665,2665,2665,2665,199
20230807,091500,70659050,2660,2660,2660,2660,492
20230807,091400,69350330,2660,2660,2660,2660,49
20230807,091300,69219990,2655,2660,2660,2655,286
20230807,091200,68460645,2660,2660,2660,2655,2235
20230807,091100,62518225,2655,2660,2660,2655,786
20230807,091000,60430490,2660,2675,2675,2660,2441
20230807,090900,53922525,2690,2690,2690,2690,0
20230807,090800,53922525,2690,2665,2690,2665,209
20230807,090700,53365515,2655,2675,2675,2655,5998
20230807,090600,37350305,2680,2675,2685,2675,978
20230807,090500,34730390,2675,2705,2705,2670,2004
20230807,090400,29356280,2685,2710,2710,2685,671
20230807,090300,27545935,2730,2730,2730,2730,66
20230807,090200,27365755,2730,2740,2745,2705,6106
20230807,090100,10696135,2735,2735,2750,2730,455
20230807,090000,9449425,2735,2725,2740,2725,3045