stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191400,28244273100,2660,2660,2660,2660,53030
20230804,191300,28244273100,2660,2660,2660,2660,0
20230804,191200,28244273100,2660,2660,2660,2660,0
20230804,191100,28244273100,2660,2660,2660,2660,0
20230804,191000,28244273100,2660,2660,2660,2660,0
20230804,190900,28244273100,2660,2660,2660,2660,0
20230804,190800,28244273100,2660,2660,2660,2660,0
20230804,190700,28244273100,2660,2660,2660,2660,0
20230804,190600,28244273100,2660,2660,2660,2660,0
20230804,190500,28244273100,2660,2660,2660,2660,0
20230804,190400,28244273100,2660,2660,2660,2660,0
20230804,190300,28244273100,2660,2660,2660,2660,0
20230804,190200,28244273100,2660,2660,2660,2660,0
20230804,190100,28244273100,2660,2660,2660,2660,0
20230804,190000,28244273100,2660,2660,2660,2660,0
20230804,185900,28244273100,2660,2660,2660,2660,0
20230804,185800,28244273100,2660,2660,2660,2660,0
20230804,185700,28244273100,2660,2660,2660,2660,0
20230804,185600,28244273100,2660,2660,2660,2660,0
20230804,185500,28244273100,2660,2660,2660,2660,0
20230804,185400,28244273100,2660,2660,2660,2660,0
20230804,185300,28244273100,2660,2660,2660,2660,0
20230804,185200,28244273100,2660,2660,2660,2660,0
20230804,185100,28244273100,2660,2660,2660,2660,0
20230804,185000,28244273100,2660,2660,2660,2660,0
20230804,184900,28244273100,2660,2660,2660,2660,0
20230804,184800,28244273100,2660,2660,2660,2660,0
20230804,184700,28244273100,2660,2660,2660,2660,0
20230804,184600,28244273100,2660,2660,2660,2660,0
20230804,184500,28244273100,2660,2660,2660,2660,0
20230804,184400,28244273100,2660,2660,2660,2660,53030
20230804,184300,28244273100,2660,2660,2660,2660,0
20230804,184200,28244273100,2660,2660,2660,2660,0
20230804,184100,28244273100,2660,2660,2660,2660,0
20230804,184000,28244273100,2660,2660,2660,2660,0
20230804,183900,28244273100,2660,2660,2660,2660,0
20230804,183800,28244273100,2660,2660,2660,2660,0
20230804,183700,28244273100,2660,2660,2660,2660,0
20230804,183600,28244273100,2660,2660,2660,2660,0
20230804,183500,28244273100,2660,2660,2660,2660,0
20230804,183400,28244273100,2660,2660,2660,2660,0
20230804,183300,28244273100,2660,2660,2660,2660,0
20230804,183200,28244273100,2660,2660,2660,2660,0
20230804,183100,28244273100,2660,2660,2660,2660,0
20230804,183000,28244273100,2660,2660,2660,2660,0
20230804,182900,28244273100,2660,2660,2660,2660,0
20230804,182800,28244273100,2660,2660,2660,2660,0
20230804,182700,28244273100,2660,2660,2660,2660,0
20230804,182600,28244273100,2660,2660,2660,2660,0
20230804,182500,28244273100,2660,2660,2660,2660,0
20230804,182400,28244273100,2660,2660,2660,2660,0
20230804,182300,28244273100,2660,2660,2660,2660,0
20230804,182200,28244273100,2660,2660,2660,2660,0
20230804,182100,28244273100,2660,2660,2660,2660,0
20230804,182000,28244273100,2660,2660,2660,2660,0
20230804,181900,28244273100,2660,2660,2660,2660,0
20230804,181800,28244273100,2660,2660,2660,2660,0
20230804,181700,28244273100,2660,2660,2660,2660,0
20230804,181600,28244273100,2660,2660,2660,2660,0
20230804,181500,28244273100,2660,2660,2660,2660,0
20230804,181400,28244273100,2660,2660,2660,2660,53030
20230804,181300,28244273100,2660,2660,2660,2660,0
20230804,181200,28244273100,2660,2660,2660,2660,0
20230804,181100,28244273100,2660,2660,2660,2660,0
20230804,181000,28244273100,2660,2660,2660,2660,0
20230804,180900,28244273100,2660,2660,2660,2660,0
20230804,180800,28244273100,2660,2660,2660,2660,0
20230804,180700,28244273100,2660,2660,2660,2660,0
20230804,180600,28244273100,2660,2660,2660,2660,0
20230804,180500,28244273100,2660,2660,2660,2660,0
20230804,180400,28244273100,2660,2660,2660,2660,0
20230804,180300,28244273100,2660,2660,2660,2660,0
20230804,180200,28244273100,2660,2660,2660,2660,0
20230804,180100,28244273100,2660,2660,2660,2660,0
20230804,180000,28244273100,2660,2660,2660,2660,0
20230804,175900,28244273100,2660,2660,2660,2660,0
20230804,175800,28244273100,2660,2660,2660,2660,0
20230804,175700,28244273100,2660,2660,2660,2660,0
20230804,175600,28244273100,2660,2660,2660,2660,0
20230804,175500,28244273100,2660,2660,2660,2660,0
20230804,175400,28244273100,2660,2660,2660,2660,0
20230804,175300,28244273100,2660,2660,2660,2660,0
20230804,175200,28244273100,2660,2660,2660,2660,0
20230804,175100,28244273100,2660,2660,2660,2660,0
20230804,175000,28244273100,2660,2660,2660,2660,0
20230804,174900,28244273100,2660,2660,2660,2660,0
20230804,174800,28244273100,2660,2660,2660,2660,0
20230804,174700,28244273100,2660,2660,2660,2660,0
20230804,174600,28244273100,2660,2660,2660,2660,0
20230804,174500,28244273100,2660,2660,2660,2660,0
20230804,174400,28244273100,2660,2660,2660,2660,53030
20230804,174300,28244273100,2660,2660,2660,2660,0
20230804,174200,28244273100,2660,2660,2660,2660,0
20230804,174100,28244273100,2660,2660,2660,2660,0
20230804,174000,28244273100,2660,2660,2660,2660,0
20230804,173900,28244273100,2660,2660,2660,2660,0
20230804,173800,28244273100,2660,2660,2660,2660,0
20230804,173700,28244273100,2660,2660,2660,2660,0
20230804,173600,28244273100,2660,2660,2660,2660,0
20230804,173500,28244273100,2660,2660,2660,2660,0
20230804,173400,28244273100,2660,2660,2660,2660,0
20230804,173300,28244273100,2660,2660,2660,2660,0
20230804,173200,28244273100,2660,2660,2660,2660,0
20230804,173100,28244273100,2660,2660,2660,2660,0
20230804,173000,28244273100,2660,2660,2660,2660,0
20230804,172900,28244273100,2660,2660,2660,2660,0
20230804,172800,28244273100,2660,2660,2660,2660,0
20230804,172700,28244273100,2660,2660,2660,2660,0
20230804,172600,28244273100,2660,2660,2660,2660,0
20230804,172500,28244273100,2660,2660,2660,2660,0
20230804,172400,28244273100,2660,2660,2660,2660,0
20230804,172300,28244273100,2660,2660,2660,2660,0
20230804,172200,28244273100,2660,2660,2660,2660,0
20230804,172100,28244273100,2660,2660,2660,2660,0
20230804,172000,28244273100,2660,2660,2660,2660,0
20230804,171900,28244273100,2660,2660,2660,2660,0
20230804,171800,28244273100,2660,2660,2660,2660,0
20230804,171700,28244273100,2660,2660,2660,2660,0
20230804,171600,28244273100,2660,2660,2660,2660,0
20230804,171500,28244273100,2660,2660,2660,2660,0
20230804,171400,28244273100,2660,2660,2660,2660,53030
20230804,171300,28244273100,2660,2660,2660,2660,0
20230804,171200,28244273100,2660,2660,2660,2660,0
20230804,171100,28244273100,2660,2660,2660,2660,0
20230804,171000,28244273100,2660,2660,2660,2660,0
20230804,170900,28244273100,2660,2660,2660,2660,0
20230804,170800,28244273100,2660,2660,2660,2660,0
20230804,170700,28244273100,2660,2660,2660,2660,0
20230804,170600,28244273100,2660,2660,2660,2660,0
20230804,170500,28244273100,2660,2660,2660,2660,0
20230804,170400,28244273100,2660,2660,2660,2660,0
20230804,170300,28244273100,2660,2660,2660,2660,0
20230804,170200,28244273100,2660,2660,2660,2660,0
20230804,170100,28244273100,2660,2660,2660,2660,0
20230804,170000,28244273100,2660,2660,2660,2660,0
20230804,165900,28244273100,2660,2660,2660,2660,0
20230804,165800,28244273100,2660,2660,2660,2660,0
20230804,165700,28244273100,2660,2660,2660,2660,0
20230804,165600,28244273100,2660,2660,2660,2660,0
20230804,165500,28244273100,2660,2660,2660,2660,0
20230804,165400,28244273100,2660,2660,2660,2660,0
20230804,165300,28244273100,2660,2660,2660,2660,0
20230804,165200,28244273100,2660,2660,2660,2660,0
20230804,165100,28244273100,2660,2660,2660,2660,0
20230804,165000,28244273100,2660,2660,2660,2660,0
20230804,164900,28244273100,2660,2660,2660,2660,0
20230804,164800,28244273100,2660,2660,2660,2660,0
20230804,164700,28244273100,2660,2660,2660,2660,0
20230804,164600,28244273100,2660,2660,2660,2660,0
20230804,164500,28244273100,2660,2660,2660,2660,0
20230804,164400,28244273100,2660,2660,2660,2660,53030
20230804,164300,28244273100,2660,2660,2660,2660,0
20230804,164200,28244273100,2660,2660,2660,2660,0
20230804,164100,28244273100,2660,2660,2660,2660,0
20230804,164000,28244273100,2660,2660,2660,2660,0
20230804,163900,28244273100,2660,2660,2660,2660,0
20230804,163800,28244273100,2660,2660,2660,2660,0
20230804,163700,28244273100,2660,2660,2660,2660,0
20230804,163600,28244273100,2660,2660,2660,2660,0
20230804,163500,28244273100,2660,2660,2660,2660,0
20230804,163400,28244273100,2660,2660,2660,2660,0
20230804,163300,28244273100,2660,2660,2660,2660,0
20230804,163200,28244273100,2660,2660,2660,2660,0
20230804,163100,28244273100,2660,2660,2660,2660,0
20230804,163000,28244273100,2660,2660,2660,2660,0
20230804,162900,28244273100,2660,2660,2660,2660,0
20230804,162800,28244273100,2660,2660,2660,2660,0
20230804,162700,28244273100,2660,2660,2660,2660,0
20230804,162600,28244273100,2660,2660,2660,2660,0
20230804,162500,28244273100,2660,2660,2660,2660,0
20230804,162400,28244273100,2660,2660,2660,2660,0
20230804,162300,28244273100,2660,2660,2660,2660,0
20230804,162200,28244273100,2660,2660,2660,2660,0
20230804,162100,28244273100,2660,2660,2660,2660,0
20230804,162000,28244273100,2660,2660,2660,2660,0
20230804,161900,28244273100,2660,2660,2660,2660,0
20230804,161800,28244273100,2660,2660,2660,2660,0
20230804,161700,28244273100,2660,2660,2660,2660,0
20230804,161600,28244273100,2660,2660,2660,2660,0
20230804,161500,28244273100,2660,2660,2660,2660,0
20230804,161400,28244273100,2660,2660,2660,2660,53030
20230804,161300,28244273100,2660,2660,2660,2660,0
20230804,161200,28244273100,2660,2660,2660,2660,0
20230804,161100,28244273100,2660,2660,2660,2660,0
20230804,161000,28244273100,2660,2660,2660,2660,0
20230804,160900,28244273100,2660,2660,2660,2660,0
20230804,160800,28244273100,2660,2660,2660,2660,0
20230804,160700,28244273100,2660,2660,2660,2660,0
20230804,160600,28244273100,2660,2660,2660,2660,0
20230804,160500,28244273100,2660,2660,2660,2660,0
20230804,160400,28244273100,2660,2660,2660,2660,0
20230804,160300,28244273100,2660,2660,2660,2660,0
20230804,160200,28244273100,2660,2660,2660,2660,0
20230804,160100,28244273100,2660,2660,2660,2660,0
20230804,160000,28244273100,2660,2660,2660,2660,0
20230804,155900,28244273100,2660,2660,2660,2660,0
20230804,155800,28244273100,2660,2660,2660,2660,0
20230804,155700,28244273100,2660,2660,2660,2660,0
20230804,155600,28244273100,2660,2660,2660,2660,0
20230804,155500,28244273100,2660,2660,2660,2660,0
20230804,155400,28244273100,2660,2660,2660,2660,0
20230804,155300,28244273100,2660,2660,2660,2660,0
20230804,155200,28244273100,2660,2660,2660,2660,0
20230804,155100,28244273100,2660,2660,2660,2660,0
20230804,155000,28244273100,2660,2660,2660,2660,0
20230804,154900,28244273100,2660,2660,2660,2660,0
20230804,154800,28244273100,2660,2660,2660,2660,0
20230804,154700,28244273100,2660,2660,2660,2660,0
20230804,154600,28244273100,2660,2660,2660,2660,0
20230804,154500,28244273100,2660,2660,2660,2660,0
20230804,154400,28244273100,2660,2660,2660,2660,53030
20230804,154300,28244273100,2660,2660,2660,2660,0
20230804,154200,28244273100,2660,2660,2660,2660,0
20230804,154100,28244273100,2660,2660,2660,2660,0
20230804,154000,28244273100,2660,2660,2660,2660,0
20230804,153900,28244273100,2660,2660,2660,2660,0
20230804,153800,28244273100,2660,2660,2660,2660,0
20230804,153700,28244273100,2660,2660,2660,2660,0
20230804,153600,28244273100,2660,2660,2660,2660,0
20230804,153500,28244273100,2660,2660,2660,2660,0
20230804,153400,28244273100,2660,2660,2660,2660,0
20230804,153300,28244273100,2660,2660,2660,2660,0
20230804,153200,28244273100,2660,2660,2660,2660,0
20230804,153100,28244273100,2660,2660,2660,2660,0
20230804,153000,28244273100,2660,2660,2660,2660,53030
20230804,152900,28103213300,2660,2660,2660,2660,0
20230804,152800,28103213300,2660,2660,2660,2660,0
20230804,152700,28103213300,2660,2660,2660,2660,0
20230804,152600,28103213300,2660,2660,2660,2660,0
20230804,152500,28103213300,2660,2660,2660,2660,0
20230804,152400,28103213300,2660,2660,2660,2660,0
20230804,152300,28103213300,2660,2660,2660,2660,0
20230804,152200,28103213300,2660,2660,2660,2660,0
20230804,152100,28103213300,2660,2660,2660,2660,0
20230804,152000,28103213300,2660,2660,2660,2660,0
20230804,151900,28103213300,2660,2660,2660,2650,4946
20230804,151800,28090086885,2660,2660,2665,2655,11550
20230804,151700,28059398210,2660,2670,2670,2655,3060
20230804,151600,28051249180,2665,2665,2670,2660,2361
20230804,151500,28044963170,2665,2660,2670,2655,4193
20230804,151400,28033800130,2665,2665,2665,2660,242
20230804,151300,28033156175,2655,2655,2665,2650,17884
20230804,151200,27985701465,2655,2650,2655,2640,26703
20230804,151100,27915077580,2655,2660,2660,2640,7872
20230804,151000,27894215655,2660,2660,2660,2650,1436
20230804,150900,27890402300,2660,2665,2665,2650,9048
20230804,150800,27866381325,2665,2660,2670,2655,13904
20230804,150700,27829347655,2660,2665,2665,2655,7246
20230804,150600,27810061620,2665,2670,2670,2665,7982
20230804,150500,27788771525,2665,2670,2670,2660,3173
20230804,150400,27780322145,2665,2665,2670,2660,2200
20230804,150300,27774464010,2660,2665,2670,2660,7392
20230804,150200,27754767510,2660,2665,2670,2660,3781
20230804,150100,27744703205,2665,2670,2670,2660,1021
20230804,150000,27741981970,2670,2665,2670,2660,12153
20230804,145900,27709627695,2670,2675,2675,2670,1394
20230804,145800,27705905710,2670,2675,2675,2670,2872
20230804,145700,27698225065,2670,2675,2680,2670,696
20230804,145600,27696364725,2670,2675,2680,2670,7288
20230804,145500,27676868685,2675,2675,2675,2670,6800
20230804,145400,27658678690,2680,2675,2680,2675,3867
20230804,145300,27648329845,2670,2670,2680,2670,3291
20230804,145200,27639518565,2680,2675,2680,2670,6984
20230804,145100,27620861865,2675,2680,2680,2675,1512
20230804,145000,27616816085,2675,2675,2675,2675,613
20230804,144900,27615176310,2675,2675,2680,2675,1996
20230804,144800,27609837005,2675,2675,2680,2675,955
20230804,144700,27607282355,2680,2680,2680,2670,1223
20230804,144600,27604010680,2680,2685,2685,2680,1154
20230804,144500,27600917830,2680,2685,2685,2680,4834
20230804,144400,27587959905,2685,2685,2685,2680,1514
20230804,144300,27583897500,2680,2680,2685,2675,3351
20230804,144200,27574914035,2685,2685,2685,2680,5692
20230804,144100,27559632340,2680,2675,2685,2675,5612
20230804,144000,27544614210,2675,2680,2685,2675,2495
20230804,143900,27537927130,2685,2680,2685,2675,9020
20230804,143800,27513767440,2680,2685,2685,2675,835
20230804,143700,27511529925,2680,2680,2685,2680,2239
20230804,143600,27505526375,2685,2680,2685,2675,564
20230804,143500,27504014795,2675,2685,2690,2675,18164
20230804,143400,27455333115,2690,2685,2690,2680,865
20230804,143300,27453010825,2690,2685,2690,2685,5743
20230804,143200,27437589840,2685,2685,2690,2680,2180
20230804,143100,27431737335,2690,2690,2690,2685,2010
20230804,143000,27426339810,2685,2685,2690,2685,1914
20230804,142900,27421199675,2685,2695,2695,2685,810
20230804,142800,27419021020,2690,2690,2695,2685,5756
20230804,142700,27403538410,2690,2680,2690,2675,27620
20230804,142600,27329519070,2675,2680,2685,2675,3031
20230804,142500,27321396755,2685,2690,2690,2680,1394
20230804,142400,27317657020,2690,2685,2690,2685,7480
20230804,142300,27297572670,2685,2690,2690,2685,104
20230804,142200,27297293165,2690,2690,2690,2685,2307
20230804,142100,27291092765,2690,2690,2690,2685,177
20230804,142000,27290617170,2690,2690,2695,2685,6324
20230804,141900,27273612205,2695,2690,2695,2685,925
20230804,141800,27271123530,2690,2695,2695,2685,2475
20230804,141700,27264470945,2695,2695,2695,2685,5854
20230804,141600,27248733165,2685,2690,2695,2680,1611
20230804,141500,27244401830,2685,2690,2695,2685,8733
20230804,141400,27220925850,2690,2680,2690,2680,11222
20230804,141300,27190777430,2675,2685,2685,2675,2740
20230804,141200,27183441705,2685,2680,2685,2675,2708
20230804,141100,27176183935,2680,2680,2680,2675,898
20230804,141000,27173777765,2680,2680,2680,2675,774
20230804,140900,27171705050,2675,2675,2680,2675,3956
20230804,140800,27161116335,2680,2670,2680,2660,4391
20230804,140700,27149387760,2670,2665,2675,2665,3431
20230804,140600,27140242865,2670,2680,2680,2655,33056
20230804,140500,27052174375,2680,2685,2690,2675,8297
20230804,140400,27029926230,2685,2675,2685,2675,10052
20230804,140300,27002952120,2685,2670,2690,2665,26612
20230804,140200,26931576470,2670,2665,2675,2665,7653
20230804,140100,26911127325,2670,2660,2670,2660,2619
20230804,140000,26904141960,2660,2660,2660,2655,2529
20230804,135900,26897415070,2660,2645,2660,2640,8785
20230804,135800,26874100465,2645,2645,2650,2640,891
20230804,135700,26871743720,2645,2645,2645,2635,4020
20230804,135600,26861140560,2650,2650,2650,2645,916
20230804,135500,26858713590,2645,2640,2650,2640,660
20230804,135400,26856967120,2645,2650,2650,2640,304
20230804,135300,26856164530,2650,2650,2650,2645,224
20230804,135200,26855572040,2650,2645,2650,2635,2691
20230804,135100,26848460190,2645,2645,2645,2640,294
20230804,135000,26847683410,2640,2640,2640,2635,1805
20230804,134900,26842923215,2640,2635,2640,2635,1567
20230804,134800,26838787095,2635,2640,2645,2635,4135
20230804,134700,26827881505,2640,2640,2640,2635,86
20230804,134600,26827654710,2630,2645,2645,2630,4090
20230804,134500,26816882715,2635,2645,2645,2635,288
20230804,134400,26816122685,2645,2640,2650,2640,1792
20230804,134300,26811389100,2650,2650,2650,2640,1382
20230804,134200,26807728500,2650,2650,2650,2640,64
20230804,134100,26807559100,2650,2650,2650,2640,598
20230804,134000,26805979800,2650,2640,2650,2635,999
20230804,133900,26803345855,2650,2650,2650,2635,79
20230804,133800,26803137435,2640,2645,2650,2640,6458
20230804,133700,26786088285,2645,2650,2650,2645,3515
20230804,133600,26776791010,2650,2645,2650,2645,1405
20230804,133500,26773073905,2650,2650,2650,2645,202
20230804,133400,26772539110,2650,2645,2650,2645,1311
20230804,133300,26769069750,2650,2640,2650,2640,336
20230804,133200,26768181325,2645,2640,2650,2640,187
20230804,133100,26767687530,2645,2640,2645,2640,949
20230804,133000,26765182160,2650,2635,2650,2635,1902
20230804,132900,26760163415,2635,2635,2640,2635,2017
20230804,132800,26754848445,2635,2645,2645,2635,1303
20230804,132700,26751410680,2645,2645,2645,2640,1509
20230804,132600,26747421355,2640,2645,2645,2635,514
20230804,132500,26746064825,2645,2635,2645,2635,4266
20230804,132400,26734819080,2635,2635,2635,2635,2741
20230804,132300,26727596545,2640,2635,2640,2635,836
20230804,132200,26725389515,2635,2635,2645,2635,1289
20230804,132100,26721991060,2635,2635,2640,2635,2980
20230804,132000,26714136380,2635,2640,2640,2635,8772
20230804,131900,26691018070,2635,2645,2645,2635,3614
20230804,131800,26681478385,2645,2645,2650,2640,1588
20230804,131700,26677283840,2640,2650,2650,2640,1242
20230804,131600,26674002910,2650,2640,2650,2640,1050
20230804,131500,26671230710,2640,2650,2650,2640,999
20230804,131400,26668593280,2650,2650,2650,2640,2266
20230804,131300,26662609700,2650,2655,2660,2650,734
20230804,131200,26660663250,2660,2645,2660,2645,1565
20230804,131100,26656512550,2645,2645,2645,2640,98
20230804,131000,26656253510,2640,2640,2640,2640,71
20230804,130900,26656066070,2645,2645,2645,2640,230
20230804,130800,26655458020,2650,2645,2650,2640,945
20230804,130700,26652962530,2640,2645,2650,2640,5568
20230804,130600,26638244570,2650,2655,2655,2645,4017
20230804,130500,26627614320,2655,2655,2655,2650,147
20230804,130400,26627224730,2645,2645,2655,2645,4007
20230804,130300,26616622415,2645,2650,2650,2645,107
20230804,130200,26616339300,2655,2655,2655,2645,3191
20230804,130100,26607881260,2655,2655,2655,2650,1210
20230804,130000,26604673360,2655,2660,2660,2650,751
20230804,125900,26602681470,2660,2655,2660,2655,3126
20230804,125800,26594381935,2655,2660,2660,2655,2061
20230804,125700,26588901535,2655,2655,2655,2650,1373
20230804,125600,26585256720,2655,2655,2655,2635,10022
20230804,125500,26558765235,2650,2650,2650,2650,0
20230804,125400,26558765235,2650,2645,2650,2645,1842
20230804,125300,26553884035,2650,2655,2655,2650,1241
20230804,125200,26550594880,2655,2655,2655,2645,1278
20230804,125100,26547213525,2650,2650,2655,2645,1486
20230804,125000,26543275360,2655,2655,2655,2650,684
20230804,124900,26541459570,2655,2650,2655,2645,1821
20230804,124800,26536640670,2655,2650,2655,2645,186
20230804,124700,26536148145,2655,2655,2655,2645,821
20230804,124600,26533971570,2655,2650,2655,2645,207
20230804,124500,26533423055,2650,2655,2660,2645,2479
20230804,124400,26526846015,2645,2645,2645,2645,1189
20230804,124300,26523701110,2645,2660,2660,2645,4240
20230804,124200,26512469395,2655,2655,2660,2655,709
20230804,124100,26510586990,2655,2650,2660,2650,2608
20230804,124000,26503669025,2650,2650,2650,2650,723
20230804,123900,26501753075,2650,2640,2650,2640,5487
20230804,123800,26487259800,2655,2645,2655,2640,4812
20230804,123700,26474553805,2655,2650,2655,2650,1132
20230804,123600,26471553610,2640,2645,2650,2640,729
20230804,123500,26469628880,2645,2650,2650,2645,20
20230804,123400,26469575930,2650,2650,2650,2640,5421
20230804,123300,26455264050,2645,2655,2655,2645,1463
20230804,123200,26451394270,2650,2650,2660,2645,732
20230804,123100,26449456545,2650,2645,2650,2630,3474
20230804,123000,26440287865,2635,2630,2645,2630,2250
20230804,122900,26434356665,2640,2640,2640,2630,670
20230804,122800,26432589545,2630,2640,2640,2625,3367
20230804,122700,26423729560,2640,2630,2640,2630,7150
20230804,122600,26404911205,2630,2630,2640,2625,19354
20230804,122500,26353993840,2630,2640,2645,2630,3216
20230804,122400,26345522355,2640,2640,2645,2640,913
20230804,122300,26343109080,2640,2650,2650,2640,2995
20230804,122200,26335200120,2645,2640,2650,2640,2088
20230804,122100,26329678025,2640,2635,2645,2635,4153
20230804,122000,26318705990,2645,2635,2645,2630,3814
20230804,121900,26308652455,2635,2635,2645,2635,3963
20230804,121800,26298195295,2635,2635,2640,2635,2073
20230804,121700,26292730135,2635,2635,2640,2630,5067
20230804,121600,26279377165,2640,2630,2640,2630,1016
20230804,121500,26276699475,2645,2630,2650,2630,1140
20230804,121400,26273697435,2640,2640,2640,2630,6017
20230804,121300,26257862535,2640,2630,2640,2625,15626
20230804,121200,26216763715,2640,2640,2650,2630,11808
20230804,121100,26185671465,2635,2655,2655,2635,14250
20230804,121000,26148085040,2645,2655,2665,2640,24925
20230804,120900,26082197190,2650,2650,2660,2650,1153
20230804,120800,26079136375,2650,2660,2660,2650,6257
20230804,120700,26062545810,2660,2660,2660,2650,530
20230804,120600,26061136025,2660,2660,2665,2645,1341
20230804,120500,26057582290,2660,2650,2665,2645,8171
20230804,120400,26035911045,2650,2660,2660,2650,3179
20230804,120300,26027465975,2670,2670,2670,2660,87
20230804,120200,26027234235,2670,2670,2675,2660,667
20230804,120100,26025457260,2675,2665,2675,2660,5887
20230804,120000,26009768275,2665,2645,2665,2645,3848
20230804,115900,25999524280,2650,2660,2660,2650,6152
20230804,115800,25983219045,2655,2660,2665,2650,8126
20230804,115700,25961663270,2660,2665,2665,2660,6093
20230804,115600,25945449490,2665,2670,2675,2665,2548
20230804,115500,25938648335,2670,2670,2675,2665,1098
20230804,115400,25935719010,2665,2670,2675,2665,814
20230804,115300,25933545990,2675,2670,2675,2670,2573
20230804,115200,25926676040,2670,2665,2670,2660,730
20230804,115100,25924730570,2665,2670,2670,2665,4244
20230804,115000,25913417875,2670,2670,2670,2665,1071
20230804,114900,25910558815,2670,2665,2670,2665,1666
20230804,114800,25906118325,2665,2670,2675,2665,2294
20230804,114700,25899994350,2665,2660,2670,2660,3845
20230804,114600,25889745680,2660,2660,2665,2660,1027
20230804,114500,25887013855,2660,2665,2665,2655,4941
20230804,114400,25873883060,2665,2650,2665,2650,2021
20230804,114300,25868512010,2650,2645,2650,2645,4709
20230804,114200,25856037365,2650,2655,2660,2650,3488
20230804,114100,25846784390,2655,2660,2670,2655,2734
20230804,114000,25839508875,2660,2660,2665,2650,2653
20230804,113900,25832467185,2655,2655,2660,2645,4793
20230804,113800,25819765670,2655,2660,2660,2655,2494
20230804,113700,25813143745,2660,2660,2660,2655,2264
20230804,113600,25807128820,2660,2650,2660,2640,13243
20230804,113500,25771973630,2655,2650,2655,2640,25547
20230804,113400,25704493195,2645,2660,2660,2645,50091
20230804,113300,25571735615,2660,2665,2670,2660,20089
20230804,113200,25518264795,2665,2665,2680,2660,1170
20230804,113100,25515146695,2665,2660,2675,2660,6199
20230804,113000,25498626455,2665,2675,2685,2660,30973
20230804,112900,25416111470,2685,2675,2685,2670,10300
20230804,112800,25388601605,2680,2680,2685,2680,2225
20230804,112700,25382628115,2685,2670,2685,2670,4055
20230804,112600,25371799735,2670,2685,2685,2670,14860
20230804,112500,25332077570,2685,2690,2690,2685,739
20230804,112400,25330093105,2685,2685,2695,2675,492
20230804,112300,25328772085,2675,2675,2695,2675,4387
20230804,112200,25317014390,2675,2680,2685,2675,10074
20230804,112100,25290048305,2680,2685,2695,2680,773
20230804,112000,25287975155,2680,2695,2695,2680,2078
20230804,111900,25282388930,2695,2690,2695,2680,1422
20230804,111800,25278567290,2680,2675,2690,2675,553
20230804,111700,25277083525,2675,2680,2685,2675,13434
20230804,111600,25241079200,2685,2685,2690,2685,3904
20230804,111500,25230596210,2690,2685,2690,2685,5489
20230804,111400,25215847715,2685,2690,2695,2685,4335
20230804,111300,25204189530,2690,2695,2695,2690,1444
20230804,111200,25200301080,2695,2685,2695,2680,1751
20230804,111100,25195602135,2680,2685,2685,2680,4300
20230804,111000,25184075265,2680,2700,2700,2680,2349
20230804,110900,25177779570,2700,2690,2700,2675,38239
20230804,110800,25075215600,2690,2700,2700,2685,19634
20230804,110700,25022313545,2700,2710,2715,2700,12541
20230804,110600,24988423420,2705,2715,2720,2705,11289
20230804,110500,24957858965,2710,2720,2730,2710,12009
20230804,110400,24925236740,2715,2725,2730,2715,3745
20230804,110300,24915045940,2725,2725,2730,2725,1738
20230804,110200,24910309770,2730,2735,2735,2730,3410
20230804,110100,24900997915,2735,2720,2735,2720,3725
20230804,110000,24890833790,2720,2730,2730,2720,2321
20230804,105900,24884509220,2730,2730,2735,2725,4046
20230804,105800,24873470100,2735,2740,2745,2730,20849
20230804,105700,24816389310,2735,2735,2745,2735,9737
20230804,105600,24789716655,2740,2725,2740,2720,12485
20230804,105500,24755606280,2720,2715,2725,2715,1280
20230804,105400,24752124550,2720,2725,2730,2715,8495
20230804,105300,24728998335,2720,2710,2725,2710,1861
20230804,105200,24723933445,2720,2720,2720,2710,936
20230804,105100,24721391900,2710,2710,2720,2710,9168
20230804,105000,24696511860,2715,2715,2715,2710,2995
20230804,104900,24688381980,2710,2715,2720,2710,8583
20230804,104800,24665084410,2720,2715,2725,2715,2552
20230804,104700,24658144555,2720,2720,2720,2715,1230
20230804,104600,24654803190,2715,2725,2730,2715,5147
20230804,104500,24640785920,2730,2730,2735,2720,29949
20230804,104400,24559139080,2725,2735,2735,2725,12565
20230804,104300,24524832420,2725,2715,2735,2715,21569
20230804,104200,24465973065,2725,2710,2725,2710,15326
20230804,104100,24424341125,2715,2710,2715,2710,1470
20230804,104000,24420353950,2710,2715,2715,2710,590
20230804,103900,24418752115,2715,2715,2715,2710,925
20230804,103800,24416241795,2715,2700,2715,2700,4028
20230804,103700,24405347880,2700,2705,2710,2700,17066
20230804,103600,24359187370,2710,2710,2710,2700,1286
20230804,103500,24355706890,2705,2695,2705,2690,5270
20230804,103400,24341474255,2695,2700,2700,2685,3909
20230804,103300,24330970350,2700,2690,2700,2685,872
20230804,103200,24328625225,2690,2700,2700,2685,16101
20230804,103100,24285294835,2705,2705,2705,2700,1692
20230804,103000,24280723945,2700,2700,2705,2700,2438
20230804,102900,24274139220,2700,2705,2705,2700,1712
20230804,102800,24269513250,2705,2700,2705,2695,6746
20230804,102700,24251310890,2700,2710,2710,2700,8305
20230804,102600,24228858505,2715,2720,2720,2710,8745
20230804,102500,24205142485,2720,2715,2720,2710,4422
20230804,102400,24193136795,2715,2715,2715,2705,2013
20230804,102300,24187682200,2710,2715,2715,2710,2430
20230804,102200,24181091040,2715,2715,2715,2710,6685
20230804,102100,24162944960,2715,2710,2715,2710,3861
20230804,102000,24152479470,2715,2710,2715,2705,1238
20230804,101900,24149122925,2710,2710,2710,2705,2749
20230804,101800,24141673540,2710,2725,2725,2710,7504
20230804,101700,24121276100,2725,2710,2730,2710,9738
20230804,101600,24094798475,2710,2705,2710,2705,2781
20230804,101500,24087267255,2705,2710,2710,2695,23613
20230804,101400,24023478345,2710,2695,2710,2690,10758
20230804,101300,23994439750,2695,2670,2695,2670,14414
20230804,101200,23955865565,2670,2690,2690,2670,6827
20230804,101100,23937555575,2690,2675,2700,2670,24136
20230804,101000,23872840430,2680,2690,2690,2670,46424
20230804,100900,23748688465,2690,2700,2700,2690,5922
20230804,100800,23732746165,2700,2705,2705,2690,11981
20230804,100700,23700474675,2695,2695,2705,2695,6360
20230804,100600,23683318465,2700,2710,2710,2690,21788
20230804,100500,23624534925,2710,2705,2710,2705,10197
20230804,100400,23596949620,2705,2710,2715,2705,9578
20230804,100300,23570998415,2715,2715,2715,2705,2089
20230804,100200,23565332595,2705,2720,2720,2705,5023
20230804,100100,23551707655,2720,2710,2720,2700,24661
20230804,100000,23484905780,2705,2695,2710,2695,15312
20230804,095900,23443574130,2695,2705,2705,2695,10990
20230804,095800,23413927185,2705,2680,2710,2670,41186
20230804,095700,23303284155,2665,2710,2710,2660,83053
20230804,095600,23079808730,2710,2710,2715,2710,16129
20230804,095500,23036073325,2715,2715,2720,2695,113892
20230804,095400,22728161945,2720,2745,2745,2720,64178
20230804,095300,22553088365,2740,2750,2760,2740,12380
20230804,095200,22519135120,2755,2760,2765,2740,20769
20230804,095100,22462019275,2750,2740,2760,2740,13323
20230804,095000,22425367475,2745,2750,2750,2740,12373
20230804,094900,22391443770,2750,2750,2760,2745,8265
20230804,094800,22368728215,2755,2760,2765,2750,15165
20230804,094700,22326884355,2765,2760,2770,2755,13204
20230804,094600,22290427525,2765,2740,2765,2740,12370
20230804,094500,22256381695,2740,2755,2760,2740,28069
20230804,094400,22179324195,2755,2775,2775,2755,21188
20230804,094300,22120712565,2775,2750,2775,2745,14484
20230804,094200,22080705855,2755,2740,2755,2740,16587
20230804,094100,22035131385,2740,2740,2745,2735,19172
20230804,094000,21982629285,2735,2750,2755,2735,20457
20230804,093900,21926552980,2750,2750,2760,2745,9437
20230804,093800,21900574920,2755,2760,2765,2755,15068
20230804,093700,21859024530,2760,2750,2760,2750,6470
20230804,093600,21841214495,2750,2745,2755,2735,27253
20230804,093500,21766550240,2745,2750,2755,2740,35662
20230804,093400,21668656580,2755,2765,2780,2745,47429
20230804,093300,21538066130,2780,2775,2795,2750,47605
20230804,093200,21406061230,2790,2775,2790,2770,39736
20230804,093100,21295552015,2780,2770,2780,2750,40944
20230804,093000,21182312030,2770,2760,2785,2760,35414
20230804,092900,21084025030,2765,2745,2765,2745,23349
20230804,092800,21019675160,2745,2740,2755,2725,80370
20230804,092700,20799865180,2740,2760,2780,2735,89513
20230804,092600,20552962340,2760,2775,2780,2730,162086
20230804,092500,20106095645,2780,2790,2815,2775,56626
20230804,092400,19948425190,2815,2825,2825,2790,82207
20230804,092300,19717258760,2820,2805,2825,2790,74114
20230804,092200,19509235750,2805,2820,2830,2800,67641
20230804,092100,19318900120,2820,2765,2850,2755,151482
20230804,092000,18894758775,2775,2755,2795,2750,151591
20230804,091900,18473774235,2750,2825,2845,2740,315375
20230804,091800,17593701810,2815,2875,2880,2780,259630
20230804,091700,16859343690,2875,2855,2895,2830,125408
20230804,091600,16499799610,2855,2915,2920,2850,193371
20230804,091500,15942924315,2910,2910,2920,2895,58892
20230804,091400,15771856185,2910,2925,2930,2885,153760
20230804,091300,15324921015,2930,2905,2960,2900,135922
20230804,091200,14925865105,2915,2940,2950,2900,164737
20230804,091100,14445191825,2945,2955,2965,2935,155910
20230804,091000,13985001385,2955,2955,2960,2940,131040
20230804,090900,13598333515,2950,2965,2975,2945,256627
20230804,090800,12838218105,2965,2925,2965,2910,235549
20230804,090700,12144499705,2910,2885,2950,2880,191851
20230804,090600,11584693150,2885,2930,2935,2850,363163
20230804,090500,10534297705,2930,2965,2975,2915,256041
20230804,090400,9781138810,2970,2945,3000,2920,371337
20230804,090300,8676521080,2945,2950,2990,2910,440898
20230804,090200,7373751880,2945,3015,3015,2925,733919
20230804,090100,5198978885,3010,2835,3020,2825,1244240
20230804,090000,1548102680,2835,2815,2850,2760,550213