stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,195700,419884490,2790,2790,2790,2790,5987
20230804,195600,419884490,2790,2790,2790,2790,0
20230804,195500,419884490,2790,2790,2790,2790,0
20230804,195400,419884490,2790,2790,2790,2790,0
20230804,195300,419884490,2790,2790,2790,2790,0
20230804,195200,419884490,2790,2790,2790,2790,0
20230804,195100,419884490,2790,2790,2790,2790,0
20230804,195000,419884490,2790,2790,2790,2790,0
20230804,194900,419884490,2790,2790,2790,2790,0
20230804,194800,419884490,2790,2790,2790,2790,0
20230804,194700,419884490,2790,2790,2790,2790,0
20230804,194600,419884490,2790,2790,2790,2790,0
20230804,194500,419884490,2790,2790,2790,2790,0
20230804,194400,419884490,2790,2790,2790,2790,0
20230804,194300,419884490,2790,2790,2790,2790,0
20230804,194200,419884490,2790,2790,2790,2790,0
20230804,194100,419884490,2790,2790,2790,2790,0
20230804,194000,419884490,2790,2790,2790,2790,0
20230804,193900,419884490,2790,2790,2790,2790,0
20230804,193800,419884490,2790,2790,2790,2790,0
20230804,193700,419884490,2790,2790,2790,2790,0
20230804,193600,419884490,2790,2790,2790,2790,0
20230804,193500,419884490,2790,2790,2790,2790,0
20230804,193400,419884490,2790,2790,2790,2790,0
20230804,193300,419884490,2790,2790,2790,2790,0
20230804,193200,419884490,2790,2790,2790,2790,0
20230804,193100,419884490,2790,2790,2790,2790,0
20230804,193000,419884490,2790,2790,2790,2790,0
20230804,192900,419884490,2790,2790,2790,2790,0
20230804,192800,419884490,2790,2790,2790,2790,0
20230804,192700,419884490,2790,2790,2790,2790,5987
20230804,192600,419884490,2790,2790,2790,2790,0
20230804,192500,419884490,2790,2790,2790,2790,0
20230804,192400,419884490,2790,2790,2790,2790,0
20230804,192300,419884490,2790,2790,2790,2790,0
20230804,192200,419884490,2790,2790,2790,2790,0
20230804,192100,419884490,2790,2790,2790,2790,0
20230804,192000,419884490,2790,2790,2790,2790,0
20230804,191900,419884490,2790,2790,2790,2790,0
20230804,191800,419884490,2790,2790,2790,2790,0
20230804,191700,419884490,2790,2790,2790,2790,0
20230804,191600,419884490,2790,2790,2790,2790,0
20230804,191500,419884490,2790,2790,2790,2790,0
20230804,191400,419884490,2790,2790,2790,2790,0
20230804,191300,419884490,2790,2790,2790,2790,0
20230804,191200,419884490,2790,2790,2790,2790,0
20230804,191100,419884490,2790,2790,2790,2790,0
20230804,191000,419884490,2790,2790,2790,2790,0
20230804,190900,419884490,2790,2790,2790,2790,0
20230804,190800,419884490,2790,2790,2790,2790,0
20230804,190700,419884490,2790,2790,2790,2790,0
20230804,190600,419884490,2790,2790,2790,2790,0
20230804,190500,419884490,2790,2790,2790,2790,0
20230804,190400,419884490,2790,2790,2790,2790,0
20230804,190300,419884490,2790,2790,2790,2790,0
20230804,190200,419884490,2790,2790,2790,2790,0
20230804,190100,419884490,2790,2790,2790,2790,0
20230804,190000,419884490,2790,2790,2790,2790,0
20230804,185900,419884490,2790,2790,2790,2790,0
20230804,185800,419884490,2790,2790,2790,2790,0
20230804,185700,419884490,2790,2790,2790,2790,5987
20230804,185600,419884490,2790,2790,2790,2790,0
20230804,185500,419884490,2790,2790,2790,2790,0
20230804,185400,419884490,2790,2790,2790,2790,0
20230804,185300,419884490,2790,2790,2790,2790,0
20230804,185200,419884490,2790,2790,2790,2790,0
20230804,185100,419884490,2790,2790,2790,2790,0
20230804,185000,419884490,2790,2790,2790,2790,0
20230804,184900,419884490,2790,2790,2790,2790,0
20230804,184800,419884490,2790,2790,2790,2790,0
20230804,184700,419884490,2790,2790,2790,2790,0
20230804,184600,419884490,2790,2790,2790,2790,0
20230804,184500,419884490,2790,2790,2790,2790,0
20230804,184400,419884490,2790,2790,2790,2790,0
20230804,184300,419884490,2790,2790,2790,2790,0
20230804,184200,419884490,2790,2790,2790,2790,0
20230804,184100,419884490,2790,2790,2790,2790,0
20230804,184000,419884490,2790,2790,2790,2790,0
20230804,183900,419884490,2790,2790,2790,2790,0
20230804,183800,419884490,2790,2790,2790,2790,0
20230804,183700,419884490,2790,2790,2790,2790,0
20230804,183600,419884490,2790,2790,2790,2790,0
20230804,183500,419884490,2790,2790,2790,2790,0
20230804,183400,419884490,2790,2790,2790,2790,0
20230804,183300,419884490,2790,2790,2790,2790,0
20230804,183200,419884490,2790,2790,2790,2790,0
20230804,183100,419884490,2790,2790,2790,2790,0
20230804,183000,419884490,2790,2790,2790,2790,0
20230804,182900,419884490,2790,2790,2790,2790,0
20230804,182800,419884490,2790,2790,2790,2790,0
20230804,182700,419884490,2790,2790,2790,2790,5987
20230804,182600,419884490,2790,2790,2790,2790,0
20230804,182500,419884490,2790,2790,2790,2790,0
20230804,182400,419884490,2790,2790,2790,2790,0
20230804,182300,419884490,2790,2790,2790,2790,0
20230804,182200,419884490,2790,2790,2790,2790,0
20230804,182100,419884490,2790,2790,2790,2790,0
20230804,182000,419884490,2790,2790,2790,2790,0
20230804,181900,419884490,2790,2790,2790,2790,0
20230804,181800,419884490,2790,2790,2790,2790,0
20230804,181700,419884490,2790,2790,2790,2790,0
20230804,181600,419884490,2790,2790,2790,2790,0
20230804,181500,419884490,2790,2790,2790,2790,0
20230804,181400,419884490,2790,2790,2790,2790,0
20230804,181300,419884490,2790,2790,2790,2790,0
20230804,181200,419884490,2790,2790,2790,2790,0
20230804,181100,419884490,2790,2790,2790,2790,0
20230804,181000,419884490,2790,2790,2790,2790,0
20230804,180900,419884490,2790,2790,2790,2790,0
20230804,180800,419884490,2790,2790,2790,2790,0
20230804,180700,419884490,2790,2790,2790,2790,0
20230804,180600,419884490,2790,2790,2790,2790,0
20230804,180500,419884490,2790,2790,2790,2790,0
20230804,180400,419884490,2790,2790,2790,2790,0
20230804,180300,419884490,2790,2790,2790,2790,0
20230804,180200,419884490,2790,2790,2790,2790,0
20230804,180100,419884490,2790,2790,2790,2790,0
20230804,180000,419884490,2790,2790,2790,2790,0
20230804,175900,419884490,2790,2790,2790,2790,0
20230804,175800,419884490,2790,2790,2790,2790,0
20230804,175700,419884490,2790,2790,2790,2790,5987
20230804,175600,419884490,2790,2790,2790,2790,0
20230804,175500,419884490,2790,2790,2790,2790,0
20230804,175400,419884490,2790,2790,2790,2790,0
20230804,175300,419884490,2790,2790,2790,2790,0
20230804,175200,419884490,2790,2790,2790,2790,0
20230804,175100,419884490,2790,2790,2790,2790,0
20230804,175000,419884490,2790,2790,2790,2790,0
20230804,174900,419884490,2790,2790,2790,2790,0
20230804,174800,419884490,2790,2790,2790,2790,0
20230804,174700,419884490,2790,2790,2790,2790,0
20230804,174600,419884490,2790,2790,2790,2790,0
20230804,174500,419884490,2790,2790,2790,2790,0
20230804,174400,419884490,2790,2790,2790,2790,0
20230804,174300,419884490,2790,2790,2790,2790,0
20230804,174200,419884490,2790,2790,2790,2790,0
20230804,174100,419884490,2790,2790,2790,2790,0
20230804,174000,419884490,2790,2790,2790,2790,0
20230804,173900,419884490,2790,2790,2790,2790,0
20230804,173800,419884490,2790,2790,2790,2790,0
20230804,173700,419884490,2790,2790,2790,2790,0
20230804,173600,419884490,2790,2790,2790,2790,0
20230804,173500,419884490,2790,2790,2790,2790,0
20230804,173400,419884490,2790,2790,2790,2790,0
20230804,173300,419884490,2790,2790,2790,2790,0
20230804,173200,419884490,2790,2790,2790,2790,0
20230804,173100,419884490,2790,2790,2790,2790,0
20230804,173000,419884490,2790,2790,2790,2790,0
20230804,172900,419884490,2790,2790,2790,2790,0
20230804,172800,419884490,2790,2790,2790,2790,0
20230804,172700,419884490,2790,2790,2790,2790,5987
20230804,172600,419884490,2790,2790,2790,2790,0
20230804,172500,419884490,2790,2790,2790,2790,0
20230804,172400,419884490,2790,2790,2790,2790,0
20230804,172300,419884490,2790,2790,2790,2790,0
20230804,172200,419884490,2790,2790,2790,2790,0
20230804,172100,419884490,2790,2790,2790,2790,0
20230804,172000,419884490,2790,2790,2790,2790,0
20230804,171900,419884490,2790,2790,2790,2790,0
20230804,171800,419884490,2790,2790,2790,2790,0
20230804,171700,419884490,2790,2790,2790,2790,0
20230804,171600,419884490,2790,2790,2790,2790,0
20230804,171500,419884490,2790,2790,2790,2790,0
20230804,171400,419884490,2790,2790,2790,2790,0
20230804,171300,419884490,2790,2790,2790,2790,0
20230804,171200,419884490,2790,2790,2790,2790,0
20230804,171100,419884490,2790,2790,2790,2790,0
20230804,171000,419884490,2790,2790,2790,2790,0
20230804,170900,419884490,2790,2790,2790,2790,0
20230804,170800,419884490,2790,2790,2790,2790,0
20230804,170700,419884490,2790,2790,2790,2790,0
20230804,170600,419884490,2790,2790,2790,2790,0
20230804,170500,419884490,2790,2790,2790,2790,0
20230804,170400,419884490,2790,2790,2790,2790,0
20230804,170300,419884490,2790,2790,2790,2790,0
20230804,170200,419884490,2790,2790,2790,2790,0
20230804,170100,419884490,2790,2790,2790,2790,0
20230804,170000,419884490,2790,2790,2790,2790,0
20230804,165900,419884490,2790,2790,2790,2790,0
20230804,165800,419884490,2790,2790,2790,2790,0
20230804,165700,419884490,2790,2790,2790,2790,5987
20230804,165600,419884490,2790,2790,2790,2790,0
20230804,165500,419884490,2790,2790,2790,2790,0
20230804,165400,419884490,2790,2790,2790,2790,0
20230804,165300,419884490,2790,2790,2790,2790,0
20230804,165200,419884490,2790,2790,2790,2790,0
20230804,165100,419884490,2790,2790,2790,2790,0
20230804,165000,419884490,2790,2790,2790,2790,0
20230804,164900,419884490,2790,2790,2790,2790,0
20230804,164800,419884490,2790,2790,2790,2790,0
20230804,164700,419884490,2790,2790,2790,2790,0
20230804,164600,419884490,2790,2790,2790,2790,0
20230804,164500,419884490,2790,2790,2790,2790,0
20230804,164400,419884490,2790,2790,2790,2790,0
20230804,164300,419884490,2790,2790,2790,2790,0
20230804,164200,419884490,2790,2790,2790,2790,0
20230804,164100,419884490,2790,2790,2790,2790,0
20230804,164000,419884490,2790,2790,2790,2790,0
20230804,163900,419884490,2790,2790,2790,2790,0
20230804,163800,419884490,2790,2790,2790,2790,0
20230804,163700,419884490,2790,2790,2790,2790,0
20230804,163600,419884490,2790,2790,2790,2790,0
20230804,163500,419884490,2790,2790,2790,2790,0
20230804,163400,419884490,2790,2790,2790,2790,0
20230804,163300,419884490,2790,2790,2790,2790,0
20230804,163200,419884490,2790,2790,2790,2790,0
20230804,163100,419884490,2790,2790,2790,2790,0
20230804,163000,419884490,2790,2790,2790,2790,0
20230804,162900,419884490,2790,2790,2790,2790,0
20230804,162800,419884490,2790,2790,2790,2790,0
20230804,162700,419884490,2790,2790,2790,2790,5987
20230804,162600,419884490,2790,2790,2790,2790,0
20230804,162500,419884490,2790,2790,2790,2790,0
20230804,162400,419884490,2790,2790,2790,2790,0
20230804,162300,419884490,2790,2790,2790,2790,0
20230804,162200,419884490,2790,2790,2790,2790,0
20230804,162100,419884490,2790,2790,2790,2790,0
20230804,162000,419884490,2790,2790,2790,2790,0
20230804,161900,419884490,2790,2790,2790,2790,0
20230804,161800,419884490,2790,2790,2790,2790,0
20230804,161700,419884490,2790,2790,2790,2790,0
20230804,161600,419884490,2790,2790,2790,2790,0
20230804,161500,419884490,2790,2790,2790,2790,0
20230804,161400,419884490,2790,2790,2790,2790,0
20230804,161300,419884490,2790,2790,2790,2790,0
20230804,161200,419884490,2790,2790,2790,2790,0
20230804,161100,419884490,2790,2790,2790,2790,0
20230804,161000,419884490,2790,2790,2790,2790,0
20230804,160900,419884490,2790,2790,2790,2790,0
20230804,160800,419884490,2790,2790,2790,2790,0
20230804,160700,419884490,2790,2790,2790,2790,0
20230804,160600,419884490,2790,2790,2790,2790,0
20230804,160500,419884490,2790,2790,2790,2790,0
20230804,160400,419884490,2790,2790,2790,2790,0
20230804,160300,419884490,2790,2790,2790,2790,0
20230804,160200,419884490,2790,2790,2790,2790,0
20230804,160100,419884490,2790,2790,2790,2790,0
20230804,160000,419884490,2790,2790,2790,2790,0
20230804,155900,419884490,2790,2790,2790,2790,0
20230804,155800,419884490,2790,2790,2790,2790,0
20230804,155700,419884490,2790,2790,2790,2790,5987
20230804,155600,419884490,2790,2790,2790,2790,0
20230804,155500,419884490,2790,2790,2790,2790,0
20230804,155400,419884490,2790,2790,2790,2790,0
20230804,155300,419884490,2790,2790,2790,2790,0
20230804,155200,419884490,2790,2790,2790,2790,0
20230804,155100,419884490,2790,2790,2790,2790,0
20230804,155000,419884490,2790,2790,2790,2790,0
20230804,154900,419884490,2790,2790,2790,2790,0
20230804,154800,419884490,2790,2790,2790,2790,0
20230804,154700,419884490,2790,2790,2790,2790,0
20230804,154600,419884490,2790,2790,2790,2790,0
20230804,154500,419884490,2790,2790,2790,2790,0
20230804,154400,419884490,2790,2790,2790,2790,0
20230804,154300,419884490,2790,2790,2790,2790,0
20230804,154200,419884490,2790,2790,2790,2790,0
20230804,154100,419884490,2790,2790,2790,2790,0
20230804,154000,419884490,2790,2790,2790,2790,0
20230804,153900,419884490,2790,2790,2790,2790,0
20230804,153800,419884490,2790,2790,2790,2790,0
20230804,153700,419884490,2790,2790,2790,2790,0
20230804,153600,419884490,2790,2790,2790,2790,0
20230804,153500,419884490,2790,2790,2790,2790,0
20230804,153400,419884490,2790,2790,2790,2790,0
20230804,153300,419884490,2790,2790,2790,2790,0
20230804,153200,419884490,2790,2790,2790,2790,0
20230804,153100,419884490,2790,2790,2790,2790,0
20230804,153000,419884490,2790,2790,2790,2790,5987
20230804,152900,403180760,2785,2785,2785,2785,0
20230804,152800,403180760,2785,2785,2785,2785,0
20230804,152700,403180760,2785,2785,2785,2785,0
20230804,152600,403180760,2785,2785,2785,2785,0
20230804,152500,403180760,2785,2785,2785,2785,0
20230804,152400,403180760,2785,2785,2785,2785,0
20230804,152300,403180760,2785,2785,2785,2785,0
20230804,152200,403180760,2785,2785,2785,2785,0
20230804,152100,403180760,2785,2785,2785,2785,0
20230804,152000,403180760,2785,2785,2785,2785,0
20230804,151900,403180760,2785,2785,2790,2780,744
20230804,151800,401108915,2790,2785,2790,2785,202
20230804,151700,400545585,2790,2790,2790,2785,2019
20230804,151600,394912625,2785,2785,2790,2785,2990
20230804,151500,386585455,2785,2785,2785,2785,100
20230804,151400,386306955,2785,2775,2785,2775,338
20230804,151300,385368935,2780,2780,2780,2780,2504
20230804,151200,378407815,2780,2780,2780,2780,0
20230804,151100,378407815,2780,2775,2780,2775,231
20230804,151000,377766780,2775,2775,2775,2775,0
20230804,150900,377766780,2775,2775,2775,2775,0
20230804,150800,377766780,2775,2775,2775,2770,3200
20230804,150700,368887770,2775,2775,2775,2775,369
20230804,150600,367863795,2780,2780,2780,2780,428
20230804,150500,366673955,2785,2785,2785,2785,2
20230804,150400,366668385,2780,2780,2780,2780,20
20230804,150300,366612785,2780,2780,2780,2780,2096
20230804,150200,360785905,2785,2780,2785,2780,477
20230804,150100,359459835,2780,2780,2780,2780,1000
20230804,150000,356679835,2780,2780,2780,2780,720
20230804,145900,354678235,2785,2785,2785,2785,0
20230804,145800,354678235,2785,2780,2785,2780,1597
20230804,145700,350238570,2785,2785,2785,2785,0
20230804,145600,350238570,2785,2780,2785,2780,1022
20230804,145500,347397400,2780,2780,2785,2780,537
20230804,145400,345904530,2780,2780,2780,2780,390
20230804,145300,344820330,2780,2780,2780,2775,503
20230804,145200,343423995,2780,2785,2785,2780,602
20230804,145100,341750425,2775,2780,2785,2775,2036
20230804,145000,336093135,2780,2780,2780,2780,519
20230804,144900,334650315,2780,2785,2785,2780,112
20230804,144800,334338695,2785,2780,2785,2780,2172
20230804,144700,328295350,2780,2775,2780,2775,685
20230804,144600,326394115,2775,2775,2775,2770,1352
20230804,144500,322642415,2770,2770,2775,2770,1455
20230804,144400,318612045,2775,2770,2775,2770,1077
20230804,144300,315628745,2770,2770,2770,2770,500
20230804,144200,314243745,2775,2775,2775,2775,0
20230804,144100,314243745,2775,2770,2775,2770,202
20230804,144000,313684195,2770,2770,2770,2770,3
20230804,143900,313675885,2770,2770,2770,2770,1949
20230804,143800,308277155,2770,2770,2770,2770,2626
20230804,143700,301003135,2770,2770,2770,2770,0
20230804,143600,301003135,2770,2765,2770,2765,3
20230804,143500,300994830,2770,2770,2770,2770,0
20230804,143400,300994830,2770,2770,2770,2770,2
20230804,143300,300989290,2765,2760,2765,2760,891
20230804,143200,298527845,2755,2755,2755,2755,708
20230804,143100,296577305,2755,2755,2755,2755,0
20230804,143000,296577305,2755,2755,2755,2755,1
20230804,142900,296574550,2760,2760,2760,2760,2
20230804,142800,296569030,2750,2765,2765,2750,1272
20230804,142700,293055895,2765,2760,2765,2760,146
20230804,142600,292652575,2760,2760,2760,2760,1504
20230804,142500,288501535,2760,2760,2760,2760,0
20230804,142400,288501535,2760,2760,2760,2760,0
20230804,142300,288501535,2760,2760,2760,2760,0
20230804,142200,288501535,2760,2750,2760,2750,289
20230804,142100,287706765,2760,2750,2765,2750,20862
20230804,142000,230254740,2750,2750,2750,2750,279
20230804,141900,229487490,2750,2750,2750,2740,4415
20230804,141800,217350265,2745,2740,2745,2740,4520
20230804,141700,204960465,2735,2735,2735,2735,0
20230804,141600,204960465,2735,2735,2735,2735,0
20230804,141500,204960465,2735,2735,2735,2735,2
20230804,141400,204954995,2740,2740,2740,2740,0
20230804,141300,204954995,2740,2740,2740,2740,0
20230804,141200,204954995,2740,2740,2740,2740,0
20230804,141100,204954995,2740,2735,2740,2735,1210
20230804,141000,201645585,2735,2730,2735,2730,6493
20230804,140900,183917040,2730,2730,2730,2730,259
20230804,140800,183209970,2730,2730,2730,2730,1275
20230804,140700,179729220,2735,2735,2735,2735,100
20230804,140600,179455720,2740,2740,2740,2740,78
20230804,140500,179242000,2740,2740,2740,2740,0
20230804,140400,179242000,2740,2740,2740,2740,0
20230804,140300,179242000,2740,2740,2740,2740,0
20230804,140200,179242000,2740,2740,2740,2740,0
20230804,140100,179242000,2740,2740,2740,2740,100
20230804,140000,178968000,2740,2740,2740,2740,5
20230804,135900,178954300,2735,2735,2735,2735,637
20230804,135800,177212105,2740,2745,2745,2740,38
20230804,135700,177107935,2755,2755,2755,2755,0
20230804,135600,177107935,2755,2755,2755,2755,0
20230804,135500,177107935,2755,2755,2755,2755,0
20230804,135400,177107935,2755,2750,2755,2750,2
20230804,135300,177102430,2750,2750,2750,2750,473
20230804,135200,175801680,2745,2745,2745,2745,32
20230804,135100,175713840,2750,2750,2750,2750,1000
20230804,135000,172963840,2750,2750,2750,2750,220
20230804,134900,172358840,2750,2750,2750,2750,1000
20230804,134800,169608840,2750,2740,2755,2740,13203
20230804,134700,133415025,2735,2730,2740,2730,4882
20230804,134600,120068715,2730,2730,2730,2730,0
20230804,134500,120068715,2730,2730,2730,2730,0
20230804,134400,120068715,2730,2730,2730,2730,0
20230804,134300,120068715,2730,2730,2730,2730,1107
20230804,134200,117046605,2730,2725,2730,2725,1243
20230804,134100,113659380,2725,2725,2725,2725,0
20230804,134000,113659380,2725,2725,2725,2725,0
20230804,133900,113659380,2725,2725,2725,2725,0
20230804,133800,113659380,2725,2725,2725,2725,0
20230804,133700,113659380,2725,2720,2725,2720,259
20230804,133600,112954890,2715,2715,2715,2715,0
20230804,133500,112954890,2715,2715,2715,2715,500
20230804,133400,111597390,2720,2720,2720,2720,0
20230804,133300,111597390,2720,2720,2720,2720,0
20230804,133200,111597390,2720,2720,2720,2720,2482
20230804,133100,104846350,2720,2720,2720,2720,0
20230804,133000,104846350,2720,2720,2720,2720,2
20230804,132900,104840910,2715,2715,2715,2715,62
20230804,132800,104672580,2715,2715,2715,2715,0
20230804,132700,104672580,2715,2715,2715,2715,0
20230804,132600,104672580,2715,2715,2715,2715,0
20230804,132500,104672580,2715,2715,2715,2715,3171
20230804,132400,96063315,2715,2715,2715,2715,2073
20230804,132300,90435120,2710,2710,2710,2710,831
20230804,132200,88183110,2710,2710,2710,2710,369
20230804,132100,87183120,2710,2710,2710,2710,0
20230804,132000,87183120,2710,2710,2710,2710,0
20230804,131900,87183120,2710,2710,2710,2710,0
20230804,131800,87183120,2710,2710,2710,2710,0
20230804,131700,87183120,2710,2710,2710,2710,0
20230804,131600,87183120,2710,2710,2710,2710,0
20230804,131500,87183120,2710,2710,2710,2710,0
20230804,131400,87183120,2710,2700,2710,2700,1097
20230804,131300,84215735,2700,2700,2700,2700,495
20230804,131200,82879235,2700,2700,2700,2700,0
20230804,131100,82879235,2700,2700,2700,2700,0
20230804,131000,82879235,2700,2700,2700,2700,0
20230804,130900,82879235,2700,2700,2700,2700,1
20230804,130800,82876535,2700,2700,2700,2700,0
20230804,130700,82876535,2700,2700,2700,2700,10
20230804,130600,82849535,2700,2700,2700,2700,0
20230804,130500,82849535,2700,2700,2700,2700,0
20230804,130400,82849535,2700,2700,2700,2700,113
20230804,130300,82544435,2700,2700,2700,2700,0
20230804,130200,82544435,2700,2700,2700,2700,36
20230804,130100,82447235,2705,2705,2705,2705,0
20230804,130000,82447235,2705,2705,2705,2705,0
20230804,125900,82447235,2705,2705,2705,2705,0
20230804,125800,82447235,2705,2705,2705,2705,2
20230804,125700,82441825,2705,2700,2705,2700,2
20230804,125600,82436420,2700,2700,2700,2700,0
20230804,125500,82436420,2700,2700,2700,2700,0
20230804,125400,82436420,2700,2700,2700,2700,0
20230804,125300,82436420,2700,2700,2700,2700,0
20230804,125200,82436420,2700,2700,2700,2700,0
20230804,125100,82436420,2700,2700,2700,2700,0
20230804,125000,82436420,2700,2700,2700,2700,0
20230804,124900,82436420,2700,2700,2700,2700,30
20230804,124800,82355420,2700,2700,2700,2700,0
20230804,124700,82355420,2700,2700,2700,2700,37
20230804,124600,82255520,2705,2705,2705,2705,0
20230804,124500,82255520,2705,2705,2705,2705,0
20230804,124400,82255520,2705,2705,2705,2705,0
20230804,124300,82255520,2705,2705,2705,2705,0
20230804,124200,82255520,2705,2705,2705,2705,0
20230804,124100,82255520,2705,2705,2705,2705,37
20230804,124000,82155435,2705,2705,2705,2705,1
20230804,123900,82152730,2695,2695,2695,2695,0
20230804,123800,82152730,2695,2695,2695,2695,0
20230804,123700,82152730,2695,2695,2695,2695,0
20230804,123600,82152730,2695,2695,2695,2695,0
20230804,123500,82152730,2695,2695,2695,2695,0
20230804,123400,82152730,2695,2695,2695,2695,0
20230804,123300,82152730,2695,2695,2695,2695,0
20230804,123200,82152730,2695,2695,2695,2695,0
20230804,123100,82152730,2695,2695,2695,2695,0
20230804,123000,82152730,2695,2695,2695,2695,0
20230804,122900,82152730,2695,2695,2695,2695,0
20230804,122800,82152730,2695,2695,2695,2695,0
20230804,122700,82152730,2695,2695,2695,2695,0
20230804,122600,82152730,2695,2695,2695,2695,0
20230804,122500,82152730,2695,2695,2695,2695,0
20230804,122400,82152730,2695,2695,2695,2695,0
20230804,122300,82152730,2695,2700,2700,2695,941
20230804,122200,79613025,2700,2700,2700,2700,0
20230804,122100,79613025,2700,2700,2700,2700,0
20230804,122000,79613025,2700,2700,2700,2700,0
20230804,121900,79613025,2700,2700,2700,2700,0
20230804,121800,79613025,2700,2700,2700,2700,0
20230804,121700,79613025,2700,2700,2700,2700,2
20230804,121600,79607625,2700,2700,2700,2700,260
20230804,121500,78905625,2695,2695,2695,2695,52
20230804,121400,78765485,2695,2695,2695,2695,0
20230804,121300,78765485,2695,2695,2695,2695,0
20230804,121200,78765485,2695,2695,2695,2695,0
20230804,121100,78765485,2695,2695,2695,2695,0
20230804,121000,78765485,2695,2695,2695,2695,0
20230804,120900,78765485,2695,2695,2695,2695,0
20230804,120800,78765485,2695,2695,2695,2695,0
20230804,120700,78765485,2695,2695,2695,2695,0
20230804,120600,78765485,2695,2695,2695,2695,0
20230804,120500,78765485,2695,2695,2695,2695,0
20230804,120400,78765485,2695,2695,2695,2695,0
20230804,120300,78765485,2695,2695,2695,2695,0
20230804,120200,78765485,2695,2695,2695,2695,0
20230804,120100,78765485,2695,2695,2695,2695,0
20230804,120000,78765485,2695,2695,2695,2695,0
20230804,115900,78765485,2695,2695,2695,2695,0
20230804,115800,78765485,2695,2695,2695,2695,0
20230804,115700,78765485,2695,2695,2695,2695,0
20230804,115600,78765485,2695,2695,2695,2695,0
20230804,115500,78765485,2695,2695,2695,2695,0
20230804,115400,78765485,2695,2695,2695,2695,0
20230804,115300,78765485,2695,2695,2695,2695,905
20230804,115200,76326510,2695,2685,2695,2685,692
20230804,115100,74461580,2685,2685,2685,2685,0
20230804,115000,74461580,2685,2685,2685,2685,0
20230804,114900,74461580,2685,2685,2685,2685,0
20230804,114800,74461580,2685,2685,2685,2685,0
20230804,114700,74461580,2685,2685,2685,2685,0
20230804,114600,74461580,2685,2685,2685,2685,0
20230804,114500,74461580,2685,2685,2685,2685,12
20230804,114400,74429360,2685,2690,2690,2685,2000
20230804,114300,69049435,2695,2695,2695,2695,404
20230804,114200,67960655,2695,2700,2700,2695,761
20230804,114100,65909140,2700,2700,2700,2700,0
20230804,114000,65909140,2700,2700,2700,2700,0
20230804,113900,65909140,2700,2700,2700,2700,0
20230804,113800,65909140,2700,2700,2700,2700,0
20230804,113700,65909140,2700,2700,2700,2700,0
20230804,113600,65909140,2700,2700,2700,2700,0
20230804,113500,65909140,2700,2700,2700,2700,0
20230804,113400,65909140,2700,2700,2700,2700,0
20230804,113300,65909140,2700,2700,2700,2700,0
20230804,113200,65909140,2700,2700,2700,2700,1
20230804,113100,65906440,2700,2700,2700,2700,0
20230804,113000,65906440,2700,2700,2700,2700,0
20230804,112900,65906440,2700,2700,2700,2700,6
20230804,112800,65890240,2700,2700,2700,2700,0
20230804,112700,65890240,2700,2700,2700,2700,0
20230804,112600,65890240,2700,2700,2700,2700,0
20230804,112500,65890240,2700,2700,2700,2700,83
20230804,112400,65666140,2705,2705,2705,2705,5
20230804,112300,65652615,2700,2700,2700,2700,484
20230804,112200,64345815,2700,2700,2700,2700,0
20230804,112100,64345815,2700,2700,2700,2700,0
20230804,112000,64345815,2700,2700,2700,2700,0
20230804,111900,64345815,2700,2700,2700,2700,1496
20230804,111800,60306615,2705,2705,2705,2705,0
20230804,111700,60306615,2705,2705,2705,2705,0
20230804,111600,60306615,2705,2705,2705,2705,0
20230804,111500,60306615,2705,2705,2705,2705,0
20230804,111400,60306615,2705,2705,2705,2705,40
20230804,111300,60198415,2705,2705,2705,2705,0
20230804,111200,60198415,2705,2705,2705,2705,0
20230804,111100,60198415,2705,2705,2705,2705,0
20230804,111000,60198415,2705,2705,2705,2705,1
20230804,110900,60195710,2705,2705,2705,2705,100
20230804,110800,59925210,2705,2705,2705,2705,0
20230804,110700,59925210,2705,2705,2705,2705,0
20230804,110600,59925210,2705,2705,2705,2705,0
20230804,110500,59925210,2705,2705,2705,2705,0
20230804,110400,59925210,2705,2705,2705,2705,0
20230804,110300,59925210,2705,2705,2705,2705,0
20230804,110200,59925210,2705,2705,2705,2705,0
20230804,110100,59925210,2705,2705,2705,2705,0
20230804,110000,59925210,2705,2705,2705,2705,0
20230804,105900,59925210,2705,2705,2705,2705,0
20230804,105800,59925210,2705,2705,2705,2705,0
20230804,105700,59925210,2705,2705,2705,2705,0
20230804,105600,59925210,2705,2705,2705,2705,9
20230804,105500,59900865,2700,2700,2700,2700,0
20230804,105400,59900865,2700,2700,2700,2700,0
20230804,105300,59900865,2700,2700,2700,2700,505
20230804,105200,58537365,2695,2695,2695,2695,6
20230804,105100,58521195,2695,2695,2695,2695,0
20230804,105000,58521195,2695,2700,2700,2695,5018
20230804,104900,44972685,2705,2705,2705,2705,0
20230804,104800,44972685,2705,2705,2705,2705,0
20230804,104700,44972685,2705,2705,2705,2705,0
20230804,104600,44972685,2705,2705,2705,2705,0
20230804,104500,44972685,2705,2705,2705,2705,21
20230804,104400,44915880,2695,2695,2695,2695,0
20230804,104300,44915880,2695,2695,2695,2695,0
20230804,104200,44915880,2695,2695,2695,2695,0
20230804,104100,44915880,2695,2695,2695,2695,0
20230804,104000,44915880,2695,2695,2695,2695,0
20230804,103900,44915880,2695,2695,2695,2695,0
20230804,103800,44915880,2695,2695,2695,2695,0
20230804,103700,44915880,2695,2695,2695,2695,20
20230804,103600,44861980,2695,2695,2695,2695,0
20230804,103500,44861980,2695,2700,2700,2695,3
20230804,103400,44853890,2700,2700,2700,2700,0
20230804,103300,44853890,2700,2700,2700,2700,20
20230804,103200,44799890,2705,2705,2705,2705,0
20230804,103100,44799890,2705,2705,2705,2705,0
20230804,103000,44799890,2705,2705,2705,2705,1
20230804,102900,44797185,2705,2705,2705,2705,0
20230804,102800,44797185,2705,2705,2705,2705,100
20230804,102700,44526685,2705,2705,2705,2705,3
20230804,102600,44518570,2705,2705,2705,2705,1
20230804,102500,44515865,2705,2705,2705,2705,0
20230804,102400,44515865,2705,2705,2705,2705,0
20230804,102300,44515865,2705,2705,2705,2705,1
20230804,102200,44513160,2705,2705,2705,2705,0
20230804,102100,44513160,2705,2705,2705,2705,0
20230804,102000,44513160,2705,2705,2705,2705,0
20230804,101900,44513160,2705,2705,2705,2705,1
20230804,101800,44510455,2705,2705,2705,2705,0
20230804,101700,44510455,2705,2705,2705,2705,0
20230804,101600,44510455,2705,2705,2705,2705,1
20230804,101500,44507750,2705,2705,2705,2705,0
20230804,101400,44507750,2705,2705,2705,2705,0
20230804,101300,44507750,2705,2705,2705,2705,0
20230804,101200,44507750,2705,2705,2705,2705,1
20230804,101100,44505045,2705,2705,2705,2705,0
20230804,101000,44505045,2705,2705,2705,2705,0
20230804,100900,44505045,2705,2705,2705,2705,1
20230804,100800,44502340,2705,2705,2705,2705,0
20230804,100700,44502340,2705,2705,2705,2705,0
20230804,100600,44502340,2705,2705,2705,2705,1
20230804,100500,44499635,2700,2700,2700,2700,0
20230804,100400,44499635,2700,2700,2700,2700,900
20230804,100300,42069635,2700,2700,2700,2700,0
20230804,100200,42069635,2700,2700,2700,2700,1
20230804,100100,42066935,2695,2695,2695,2695,0
20230804,100000,42066935,2695,2695,2695,2695,0
20230804,095900,42066935,2695,2695,2695,2695,691
20230804,095800,40204690,2690,2690,2690,2690,0
20230804,095700,40204690,2690,2690,2690,2690,26
20230804,095600,40134750,2695,2695,2695,2695,0
20230804,095500,40134750,2695,2695,2695,2695,1
20230804,095400,40132055,2690,2690,2690,2690,2978
20230804,095300,32121235,2700,2700,2700,2700,120
20230804,095200,31797235,2695,2695,2695,2695,117
20230804,095100,31481920,2695,2695,2695,2695,125
20230804,095000,31145045,2695,2695,2695,2695,0
20230804,094900,31145045,2695,2695,2695,2695,0
20230804,094800,31145045,2695,2685,2695,2685,521
20230804,094700,29742140,2685,2685,2685,2685,87
20230804,094600,29508545,2695,2695,2695,2695,0
20230804,094500,29508545,2695,2695,2695,2695,1
20230804,094400,29505850,2695,2695,2695,2695,0
20230804,094300,29505850,2695,2695,2695,2695,0
20230804,094200,29505850,2695,2695,2695,2695,1
20230804,094100,29503155,2690,2685,2690,2685,706
20230804,094000,27604090,2690,2690,2690,2690,0
20230804,093900,27604090,2690,2690,2690,2690,0
20230804,093800,27604090,2690,2690,2690,2690,1
20230804,093700,27601400,2690,2690,2690,2690,514
20230804,093600,26218740,2685,2685,2685,2685,700
20230804,093500,24339240,2680,2680,2685,2680,212
20230804,093400,23771075,2690,2690,2690,2690,0
20230804,093300,23771075,2690,2690,2690,2690,0
20230804,093200,23771075,2690,2690,2690,2690,0
20230804,093100,23771075,2690,2695,2695,2680,1124
20230804,093000,20752740,2695,2695,2695,2695,1
20230804,092900,20750045,2695,2695,2695,2695,7
20230804,092800,20731180,2700,2700,2700,2700,1
20230804,092700,20728480,2700,2700,2700,2700,30
20230804,092600,20647480,2700,2700,2700,2700,20
20230804,092500,20593480,2700,2700,2700,2700,50
20230804,092400,20458480,2700,2700,2700,2700,1
20230804,092300,20455780,2700,2700,2700,2700,490
20230804,092200,19132780,2700,2700,2700,2700,1
20230804,092100,19130080,2700,2700,2700,2700,1
20230804,092000,19127380,2695,2695,2695,2695,825
20230804,091900,16904005,2695,2695,2695,2695,11
20230804,091800,16874360,2695,2695,2695,2695,1
20230804,091700,16871665,2695,2695,2695,2695,10
20230804,091600,16844715,2695,2695,2695,2695,0
20230804,091500,16844715,2695,2695,2695,2695,0
20230804,091400,16844715,2695,2695,2695,2695,1
20230804,091300,16842020,2695,2695,2695,2695,0
20230804,091200,16842020,2695,2695,2695,2695,0
20230804,091100,16842020,2695,2695,2695,2695,1
20230804,091000,16839325,2695,2695,2695,2695,2
20230804,090900,16833935,2700,2700,2700,2700,0
20230804,090800,16833935,2700,2700,2700,2700,0
20230804,090700,16833935,2700,2690,2740,2680,6102
20230804,090600,296430,2690,2690,2690,2690,5
20230804,090500,282980,2690,2690,2690,2690,8
20230804,090400,261460,2690,2690,2690,2690,1
20230804,090300,258770,2690,2690,2690,2690,28
20230804,090200,183450,2690,2690,2690,2690,0
20230804,090100,183450,2690,2705,2705,2690,53
20230804,090000,40575,2705,2705,2705,2705,15