stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,202800,13486054431,1540,1540,1540,1540,67602
20230804,202700,13486054431,1540,1540,1540,1540,0
20230804,202600,13486054431,1540,1540,1540,1540,0
20230804,202500,13486054431,1540,1540,1540,1540,0
20230804,202400,13486054431,1540,1540,1540,1540,0
20230804,202300,13486054431,1540,1540,1540,1540,0
20230804,202200,13486054431,1540,1540,1540,1540,0
20230804,202100,13486054431,1540,1540,1540,1540,0
20230804,202000,13486054431,1540,1540,1540,1540,0
20230804,201900,13486054431,1540,1540,1540,1540,0
20230804,201800,13486054431,1540,1540,1540,1540,0
20230804,201700,13486054431,1540,1540,1540,1540,0
20230804,201600,13486054431,1540,1540,1540,1540,0
20230804,201500,13486054431,1540,1540,1540,1540,0
20230804,201400,13486054431,1540,1540,1540,1540,0
20230804,201300,13486054431,1540,1540,1540,1540,0
20230804,201200,13486054431,1540,1540,1540,1540,0
20230804,201100,13486054431,1540,1540,1540,1540,0
20230804,201000,13486054431,1540,1540,1540,1540,0
20230804,200900,13486054431,1540,1540,1540,1540,0
20230804,200800,13486054431,1540,1540,1540,1540,0
20230804,200700,13486054431,1540,1540,1540,1540,0
20230804,200600,13486054431,1540,1540,1540,1540,0
20230804,200500,13486054431,1540,1540,1540,1540,0
20230804,200400,13486054431,1540,1540,1540,1540,0
20230804,200300,13486054431,1540,1540,1540,1540,0
20230804,200200,13486054431,1540,1540,1540,1540,0
20230804,200100,13486054431,1540,1540,1540,1540,0
20230804,200000,13486054431,1540,1540,1540,1540,0
20230804,195900,13486054431,1540,1540,1540,1540,0
20230804,195800,13486054431,1540,1540,1540,1540,67602
20230804,195700,13486054431,1540,1540,1540,1540,0
20230804,195600,13486054431,1540,1540,1540,1540,0
20230804,195500,13486054431,1540,1540,1540,1540,0
20230804,195400,13486054431,1540,1540,1540,1540,0
20230804,195300,13486054431,1540,1540,1540,1540,0
20230804,195200,13486054431,1540,1540,1540,1540,0
20230804,195100,13486054431,1540,1540,1540,1540,0
20230804,195000,13486054431,1540,1540,1540,1540,0
20230804,194900,13486054431,1540,1540,1540,1540,0
20230804,194800,13486054431,1540,1540,1540,1540,0
20230804,194700,13486054431,1540,1540,1540,1540,0
20230804,194600,13486054431,1540,1540,1540,1540,0
20230804,194500,13486054431,1540,1540,1540,1540,0
20230804,194400,13486054431,1540,1540,1540,1540,0
20230804,194300,13486054431,1540,1540,1540,1540,0
20230804,194200,13486054431,1540,1540,1540,1540,0
20230804,194100,13486054431,1540,1540,1540,1540,0
20230804,194000,13486054431,1540,1540,1540,1540,0
20230804,193900,13486054431,1540,1540,1540,1540,0
20230804,193800,13486054431,1540,1540,1540,1540,0
20230804,193700,13486054431,1540,1540,1540,1540,0
20230804,193600,13486054431,1540,1540,1540,1540,0
20230804,193500,13486054431,1540,1540,1540,1540,0
20230804,193400,13486054431,1540,1540,1540,1540,0
20230804,193300,13486054431,1540,1540,1540,1540,0
20230804,193200,13486054431,1540,1540,1540,1540,0
20230804,193100,13486054431,1540,1540,1540,1540,0
20230804,193000,13486054431,1540,1540,1540,1540,0
20230804,192900,13486054431,1540,1540,1540,1540,0
20230804,192800,13486054431,1540,1540,1540,1540,67602
20230804,192700,13486054431,1540,1540,1540,1540,0
20230804,192600,13486054431,1540,1540,1540,1540,0
20230804,192500,13486054431,1540,1540,1540,1540,0
20230804,192400,13486054431,1540,1540,1540,1540,0
20230804,192300,13486054431,1540,1540,1540,1540,0
20230804,192200,13486054431,1540,1540,1540,1540,0
20230804,192100,13486054431,1540,1540,1540,1540,0
20230804,192000,13486054431,1540,1540,1540,1540,0
20230804,191900,13486054431,1540,1540,1540,1540,0
20230804,191800,13486054431,1540,1540,1540,1540,0
20230804,191700,13486054431,1540,1540,1540,1540,0
20230804,191600,13486054431,1540,1540,1540,1540,0
20230804,191500,13486054431,1540,1540,1540,1540,0
20230804,191400,13486054431,1540,1540,1540,1540,0
20230804,191300,13486054431,1540,1540,1540,1540,0
20230804,191200,13486054431,1540,1540,1540,1540,0
20230804,191100,13486054431,1540,1540,1540,1540,0
20230804,191000,13486054431,1540,1540,1540,1540,0
20230804,190900,13486054431,1540,1540,1540,1540,0
20230804,190800,13486054431,1540,1540,1540,1540,0
20230804,190700,13486054431,1540,1540,1540,1540,0
20230804,190600,13486054431,1540,1540,1540,1540,0
20230804,190500,13486054431,1540,1540,1540,1540,0
20230804,190400,13486054431,1540,1540,1540,1540,0
20230804,190300,13486054431,1540,1540,1540,1540,0
20230804,190200,13486054431,1540,1540,1540,1540,0
20230804,190100,13486054431,1540,1540,1540,1540,0
20230804,190000,13486054431,1540,1540,1540,1540,0
20230804,185900,13486054431,1540,1540,1540,1540,0
20230804,185800,13486054431,1540,1540,1540,1540,67602
20230804,185700,13486054431,1540,1540,1540,1540,0
20230804,185600,13486054431,1540,1540,1540,1540,0
20230804,185500,13486054431,1540,1540,1540,1540,0
20230804,185400,13486054431,1540,1540,1540,1540,0
20230804,185300,13486054431,1540,1540,1540,1540,0
20230804,185200,13486054431,1540,1540,1540,1540,0
20230804,185100,13486054431,1540,1540,1540,1540,0
20230804,185000,13486054431,1540,1540,1540,1540,0
20230804,184900,13486054431,1540,1540,1540,1540,0
20230804,184800,13486054431,1540,1540,1540,1540,0
20230804,184700,13486054431,1540,1540,1540,1540,0
20230804,184600,13486054431,1540,1540,1540,1540,0
20230804,184500,13486054431,1540,1540,1540,1540,0
20230804,184400,13486054431,1540,1540,1540,1540,0
20230804,184300,13486054431,1540,1540,1540,1540,0
20230804,184200,13486054431,1540,1540,1540,1540,0
20230804,184100,13486054431,1540,1540,1540,1540,0
20230804,184000,13486054431,1540,1540,1540,1540,0
20230804,183900,13486054431,1540,1540,1540,1540,0
20230804,183800,13486054431,1540,1540,1540,1540,0
20230804,183700,13486054431,1540,1540,1540,1540,0
20230804,183600,13486054431,1540,1540,1540,1540,0
20230804,183500,13486054431,1540,1540,1540,1540,0
20230804,183400,13486054431,1540,1540,1540,1540,0
20230804,183300,13486054431,1540,1540,1540,1540,0
20230804,183200,13486054431,1540,1540,1540,1540,0
20230804,183100,13486054431,1540,1540,1540,1540,0
20230804,183000,13486054431,1540,1540,1540,1540,0
20230804,182900,13486054431,1540,1540,1540,1540,0
20230804,182800,13486054431,1540,1540,1540,1540,67602
20230804,182700,13486054431,1540,1540,1540,1540,0
20230804,182600,13486054431,1540,1540,1540,1540,0
20230804,182500,13486054431,1540,1540,1540,1540,0
20230804,182400,13486054431,1540,1540,1540,1540,0
20230804,182300,13486054431,1540,1540,1540,1540,0
20230804,182200,13486054431,1540,1540,1540,1540,0
20230804,182100,13486054431,1540,1540,1540,1540,0
20230804,182000,13486054431,1540,1540,1540,1540,0
20230804,181900,13486054431,1540,1540,1540,1540,0
20230804,181800,13486054431,1540,1540,1540,1540,0
20230804,181700,13486054431,1540,1540,1540,1540,0
20230804,181600,13486054431,1540,1540,1540,1540,0
20230804,181500,13486054431,1540,1540,1540,1540,0
20230804,181400,13486054431,1540,1540,1540,1540,0
20230804,181300,13486054431,1540,1540,1540,1540,0
20230804,181200,13486054431,1540,1540,1540,1540,0
20230804,181100,13486054431,1540,1540,1540,1540,0
20230804,181000,13486054431,1540,1540,1540,1540,0
20230804,180900,13486054431,1540,1540,1540,1540,0
20230804,180800,13486054431,1540,1540,1540,1540,0
20230804,180700,13486054431,1540,1540,1540,1540,0
20230804,180600,13486054431,1540,1540,1540,1540,0
20230804,180500,13486054431,1540,1540,1540,1540,0
20230804,180400,13486054431,1540,1540,1540,1540,0
20230804,180300,13486054431,1540,1540,1540,1540,0
20230804,180200,13486054431,1540,1540,1540,1540,0
20230804,180100,13486054431,1540,1540,1540,1540,0
20230804,180000,13486054431,1540,1540,1540,1540,0
20230804,175900,13486054431,1540,1540,1540,1540,0
20230804,175800,13486054431,1540,1540,1540,1540,67602
20230804,175700,13486054431,1540,1540,1540,1540,0
20230804,175600,13486054431,1540,1540,1540,1540,0
20230804,175500,13486054431,1540,1540,1540,1540,0
20230804,175400,13486054431,1540,1540,1540,1540,0
20230804,175300,13486054431,1540,1540,1540,1540,0
20230804,175200,13486054431,1540,1540,1540,1540,0
20230804,175100,13486054431,1540,1540,1540,1540,0
20230804,175000,13486054431,1540,1540,1540,1540,0
20230804,174900,13486054431,1540,1540,1540,1540,0
20230804,174800,13486054431,1540,1540,1540,1540,0
20230804,174700,13486054431,1540,1540,1540,1540,0
20230804,174600,13486054431,1540,1540,1540,1540,0
20230804,174500,13486054431,1540,1540,1540,1540,0
20230804,174400,13486054431,1540,1540,1540,1540,0
20230804,174300,13486054431,1540,1540,1540,1540,0
20230804,174200,13486054431,1540,1540,1540,1540,0
20230804,174100,13486054431,1540,1540,1540,1540,0
20230804,174000,13486054431,1540,1540,1540,1540,0
20230804,173900,13486054431,1540,1540,1540,1540,0
20230804,173800,13486054431,1540,1540,1540,1540,0
20230804,173700,13486054431,1540,1540,1540,1540,0
20230804,173600,13486054431,1540,1540,1540,1540,0
20230804,173500,13486054431,1540,1540,1540,1540,0
20230804,173400,13486054431,1540,1540,1540,1540,0
20230804,173300,13486054431,1540,1540,1540,1540,0
20230804,173200,13486054431,1540,1540,1540,1540,0
20230804,173100,13486054431,1540,1540,1540,1540,0
20230804,173000,13486054431,1540,1540,1540,1540,0
20230804,172900,13486054431,1540,1540,1540,1540,0
20230804,172800,13486054431,1540,1540,1540,1540,67602
20230804,172700,13486054431,1540,1540,1540,1540,0
20230804,172600,13486054431,1540,1540,1540,1540,0
20230804,172500,13486054431,1540,1540,1540,1540,0
20230804,172400,13486054431,1540,1540,1540,1540,0
20230804,172300,13486054431,1540,1540,1540,1540,0
20230804,172200,13486054431,1540,1540,1540,1540,0
20230804,172100,13486054431,1540,1540,1540,1540,0
20230804,172000,13486054431,1540,1540,1540,1540,0
20230804,171900,13486054431,1540,1540,1540,1540,0
20230804,171800,13486054431,1540,1540,1540,1540,0
20230804,171700,13486054431,1540,1540,1540,1540,0
20230804,171600,13486054431,1540,1540,1540,1540,0
20230804,171500,13486054431,1540,1540,1540,1540,0
20230804,171400,13486054431,1540,1540,1540,1540,0
20230804,171300,13486054431,1540,1540,1540,1540,0
20230804,171200,13486054431,1540,1540,1540,1540,0
20230804,171100,13486054431,1540,1540,1540,1540,0
20230804,171000,13486054431,1540,1540,1540,1540,0
20230804,170900,13486054431,1540,1540,1540,1540,0
20230804,170800,13486054431,1540,1540,1540,1540,0
20230804,170700,13486054431,1540,1540,1540,1540,0
20230804,170600,13486054431,1540,1540,1540,1540,0
20230804,170500,13486054431,1540,1540,1540,1540,0
20230804,170400,13486054431,1540,1540,1540,1540,0
20230804,170300,13486054431,1540,1540,1540,1540,0
20230804,170200,13486054431,1540,1540,1540,1540,0
20230804,170100,13486054431,1540,1540,1540,1540,0
20230804,170000,13486054431,1540,1540,1540,1540,0
20230804,165900,13486054431,1540,1540,1540,1540,0
20230804,165800,13486054431,1540,1540,1540,1540,67602
20230804,165700,13486054431,1540,1540,1540,1540,0
20230804,165600,13486054431,1540,1540,1540,1540,0
20230804,165500,13486054431,1540,1540,1540,1540,0
20230804,165400,13486054431,1540,1540,1540,1540,0
20230804,165300,13486054431,1540,1540,1540,1540,0
20230804,165200,13486054431,1540,1540,1540,1540,0
20230804,165100,13486054431,1540,1540,1540,1540,0
20230804,165000,13486054431,1540,1540,1540,1540,0
20230804,164900,13486054431,1540,1540,1540,1540,0
20230804,164800,13486054431,1540,1540,1540,1540,0
20230804,164700,13486054431,1540,1540,1540,1540,0
20230804,164600,13486054431,1540,1540,1540,1540,0
20230804,164500,13486054431,1540,1540,1540,1540,0
20230804,164400,13486054431,1540,1540,1540,1540,0
20230804,164300,13486054431,1540,1540,1540,1540,0
20230804,164200,13486054431,1540,1540,1540,1540,0
20230804,164100,13486054431,1540,1540,1540,1540,0
20230804,164000,13486054431,1540,1540,1540,1540,0
20230804,163900,13486054431,1540,1540,1540,1540,0
20230804,163800,13486054431,1540,1540,1540,1540,0
20230804,163700,13486054431,1540,1540,1540,1540,0
20230804,163600,13486054431,1540,1540,1540,1540,0
20230804,163500,13486054431,1540,1540,1540,1540,0
20230804,163400,13486054431,1540,1540,1540,1540,0
20230804,163300,13486054431,1540,1540,1540,1540,0
20230804,163200,13486054431,1540,1540,1540,1540,0
20230804,163100,13486054431,1540,1540,1540,1540,0
20230804,163000,13486054431,1540,1540,1540,1540,0
20230804,162900,13486054431,1540,1540,1540,1540,0
20230804,162800,13486054431,1540,1540,1540,1540,67602
20230804,162700,13486054431,1540,1540,1540,1540,0
20230804,162600,13486054431,1540,1540,1540,1540,0
20230804,162500,13486054431,1540,1540,1540,1540,0
20230804,162400,13486054431,1540,1540,1540,1540,0
20230804,162300,13486054431,1540,1540,1540,1540,0
20230804,162200,13486054431,1540,1540,1540,1540,0
20230804,162100,13486054431,1540,1540,1540,1540,0
20230804,162000,13486054431,1540,1540,1540,1540,0
20230804,161900,13486054431,1540,1540,1540,1540,0
20230804,161800,13486054431,1540,1540,1540,1540,0
20230804,161700,13486054431,1540,1540,1540,1540,0
20230804,161600,13486054431,1540,1540,1540,1540,0
20230804,161500,13486054431,1540,1540,1540,1540,0
20230804,161400,13486054431,1540,1540,1540,1540,0
20230804,161300,13486054431,1540,1540,1540,1540,0
20230804,161200,13486054431,1540,1540,1540,1540,0
20230804,161100,13486054431,1540,1540,1540,1540,0
20230804,161000,13486054431,1540,1540,1540,1540,0
20230804,160900,13486054431,1540,1540,1540,1540,0
20230804,160800,13486054431,1540,1540,1540,1540,0
20230804,160700,13486054431,1540,1540,1540,1540,0
20230804,160600,13486054431,1540,1540,1540,1540,0
20230804,160500,13486054431,1540,1540,1540,1540,0
20230804,160400,13486054431,1540,1540,1540,1540,0
20230804,160300,13486054431,1540,1540,1540,1540,0
20230804,160200,13486054431,1540,1540,1540,1540,0
20230804,160100,13486054431,1540,1540,1540,1540,0
20230804,160000,13486054431,1540,1540,1540,1540,0
20230804,155900,13486054431,1540,1540,1540,1540,0
20230804,155800,13486054431,1540,1540,1540,1540,67602
20230804,155700,13486054431,1540,1540,1540,1540,0
20230804,155600,13486054431,1540,1540,1540,1540,0
20230804,155500,13486054431,1540,1540,1540,1540,0
20230804,155400,13486054431,1540,1540,1540,1540,0
20230804,155300,13486054431,1540,1540,1540,1540,0
20230804,155200,13486054431,1540,1540,1540,1540,0
20230804,155100,13486054431,1540,1540,1540,1540,0
20230804,155000,13486054431,1540,1540,1540,1540,0
20230804,154900,13486054431,1540,1540,1540,1540,0
20230804,154800,13486054431,1540,1540,1540,1540,0
20230804,154700,13486054431,1540,1540,1540,1540,0
20230804,154600,13486054431,1540,1540,1540,1540,0
20230804,154500,13486054431,1540,1540,1540,1540,0
20230804,154400,13486054431,1540,1540,1540,1540,0
20230804,154300,13486054431,1540,1540,1540,1540,0
20230804,154200,13486054431,1540,1540,1540,1540,0
20230804,154100,13486054431,1540,1540,1540,1540,0
20230804,154000,13486054431,1540,1540,1540,1540,0
20230804,153900,13486054431,1540,1540,1540,1540,0
20230804,153800,13486054431,1540,1540,1540,1540,0
20230804,153700,13486054431,1540,1540,1540,1540,0
20230804,153600,13486054431,1540,1540,1540,1540,0
20230804,153500,13486054431,1540,1540,1540,1540,0
20230804,153400,13486054431,1540,1540,1540,1540,0
20230804,153300,13486054431,1540,1540,1540,1540,0
20230804,153200,13486054431,1540,1540,1540,1540,0
20230804,153100,13486054431,1540,1540,1540,1540,0
20230804,153000,13486054431,1540,1540,1540,1540,67602
20230804,152900,13381947351,1531,1531,1531,1531,0
20230804,152800,13381947351,1531,1531,1531,1531,0
20230804,152700,13381947351,1531,1531,1531,1531,0
20230804,152600,13381947351,1531,1531,1531,1531,0
20230804,152500,13381947351,1531,1531,1531,1531,0
20230804,152400,13381947351,1531,1531,1531,1531,0
20230804,152300,13381947351,1531,1531,1531,1531,0
20230804,152200,13381947351,1531,1531,1531,1531,0
20230804,152100,13381947351,1531,1531,1531,1531,0
20230804,152000,13381947351,1531,1531,1531,1531,0
20230804,151900,13381947351,1531,1536,1536,1531,6373
20230804,151800,13372173246,1534,1534,1536,1533,25447
20230804,151700,13333118484,1534,1534,1534,1530,4951
20230804,151600,13325525807,1535,1530,1535,1529,22382
20230804,151500,13291291108,1530,1529,1531,1528,4248
20230804,151400,13284794536,1531,1526,1531,1526,2703
20230804,151300,13280663184,1526,1530,1535,1526,5423
20230804,151200,13272380179,1530,1524,1538,1524,6030
20230804,151100,13263151289,1524,1519,1524,1519,3972
20230804,151000,13257111706,1519,1517,1520,1517,7837
20230804,150900,13245210330,1518,1519,1519,1518,2815
20230804,150800,13240936194,1519,1519,1524,1516,4085
20230804,150700,13234734317,1515,1520,1520,1514,29913
20230804,150600,13189377423,1520,1521,1521,1519,3775
20230804,150500,13183638301,1521,1521,1524,1518,16893
20230804,150400,13157976651,1520,1525,1525,1520,24333
20230804,150300,13120969746,1521,1527,1529,1521,22734
20230804,150200,13086316319,1527,1530,1532,1527,7021
20230804,150100,13075583617,1529,1532,1533,1529,10559
20230804,150000,13059417614,1532,1533,1534,1532,5597
20230804,145900,13050841323,1533,1536,1536,1532,762
20230804,145800,13049673583,1536,1533,1536,1530,5605
20230804,145700,13041069880,1533,1531,1533,1529,7099
20230804,145600,13030207851,1529,1534,1536,1529,2246
20230804,145500,13026769629,1533,1533,1535,1533,2988
20230804,145400,13022188980,1530,1534,1536,1529,6961
20230804,145300,13011540114,1535,1536,1538,1530,1741
20230804,145200,13008867657,1535,1534,1537,1530,7076
20230804,145100,12998005384,1534,1539,1539,1529,3624
20230804,145000,12992448090,1539,1537,1539,1536,3713
20230804,144900,12986741435,1536,1538,1540,1535,8193
20230804,144800,12974141728,1539,1525,1545,1525,16471
20230804,144700,12948854160,1526,1529,1529,1525,4041
20230804,144600,12942683444,1530,1527,1531,1527,2553
20230804,144500,12938782282,1528,1521,1528,1520,8843
20230804,144400,12925306135,1521,1528,1533,1521,2947
20230804,144300,12920814771,1529,1527,1536,1521,7948
20230804,144200,12908651422,1522,1525,1527,1519,34320
20230804,144100,12856457811,1519,1519,1527,1518,8496
20230804,144000,12843545556,1521,1520,1523,1516,12326
20230804,143900,12824808022,1520,1527,1527,1515,23139
20230804,143800,12789690897,1528,1528,1530,1524,4151
20230804,143700,12783353469,1528,1522,1528,1521,4472
20230804,143600,12776545097,1521,1522,1528,1521,8118
20230804,143500,12764192536,1521,1532,1532,1520,33569
20230804,143400,12713096292,1532,1532,1534,1525,10721
20230804,143300,12696719394,1532,1532,1533,1527,3260
20230804,143200,12691728144,1528,1535,1537,1528,10821
20230804,143100,12675168940,1535,1539,1539,1532,9267
20230804,143000,12660957923,1539,1532,1548,1530,21329
20230804,142900,12628077073,1530,1534,1534,1530,4376
20230804,142800,12621376340,1534,1530,1534,1527,8656
20230804,142700,12608151577,1532,1526,1537,1526,14765
20230804,142600,12585518647,1526,1534,1535,1526,11335
20230804,142500,12568184106,1535,1537,1537,1528,14785
20230804,142400,12545544378,1537,1537,1537,1533,5875
20230804,142300,12536519559,1537,1531,1537,1524,13802
20230804,142200,12515440480,1530,1536,1537,1530,4261
20230804,142100,12508917254,1537,1539,1548,1532,22694
20230804,142000,12474003550,1538,1535,1539,1532,4461
20230804,141900,12467149663,1535,1529,1536,1524,8456
20230804,141800,12454187998,1530,1537,1537,1530,614
20230804,141700,12453246386,1538,1525,1538,1521,17097
20230804,141600,12427141424,1525,1536,1536,1522,9732
20230804,141500,12412282864,1537,1521,1539,1520,21636
20230804,141400,12379248063,1521,1528,1531,1521,21978
20230804,141300,12345722781,1528,1531,1535,1526,25080
20230804,141200,12307368005,1531,1530,1535,1528,7828
20230804,141100,12295376439,1531,1536,1538,1527,13268
20230804,141000,12275040902,1537,1538,1539,1531,9880
20230804,140900,12259891688,1539,1548,1548,1532,10540
20230804,140800,12243657556,1548,1533,1550,1528,34416
20230804,140700,12190856718,1533,1536,1537,1532,13326
20230804,140600,12170418152,1535,1526,1539,1526,12734
20230804,140500,12150855762,1532,1539,1542,1525,28137
20230804,140400,12107667116,1540,1531,1543,1530,33944
20230804,140300,12055421438,1531,1531,1531,1520,33694
20230804,140200,12004058032,1531,1520,1536,1520,41391
20230804,140100,11940857989,1520,1517,1525,1514,15872
20230804,140000,11916781255,1516,1527,1527,1509,63082
20230804,135900,11820976948,1527,1533,1536,1523,36397
20230804,135800,11765324921,1538,1548,1549,1526,51000
20230804,135700,11686958878,1546,1555,1566,1546,42248
20230804,135600,11621305524,1555,1558,1565,1553,24011
20230804,135500,11583895496,1557,1590,1590,1547,96242
20230804,135400,11433932868,1590,1549,1600,1544,146076
20230804,135300,11202828957,1543,1563,1568,1541,86431
20230804,135200,11068717545,1563,1563,1579,1557,114483
20230804,135100,10889178151,1575,1594,1600,1558,263168
20230804,135000,10473556229,1601,1558,1610,1546,407562
20230804,134900,9827122429,1557,1516,1567,1516,98088
20230804,134800,9675893117,1515,1527,1527,1511,22467
20230804,134700,9641758759,1527,1523,1531,1523,24052
20230804,134600,9605009024,1523,1520,1528,1519,19789
20230804,134500,9574807540,1517,1525,1526,1515,22963
20230804,134400,9539905728,1526,1513,1531,1513,59530
20230804,134300,9449187667,1513,1498,1517,1497,46155
20230804,134200,9379420490,1497,1493,1502,1490,72617
20230804,134100,9270817011,1493,1509,1510,1490,97974
20230804,134000,9124085980,1509,1509,1512,1505,38655
20230804,133900,9065759708,1509,1507,1513,1501,23452
20230804,133800,9030368900,1507,1510,1510,1497,124411
20230804,133700,8843454422,1510,1511,1512,1502,104235
20230804,133600,8686448240,1512,1536,1539,1501,207683
20230804,133500,8371693286,1540,1561,1561,1534,92892
20230804,133400,8228299582,1561,1548,1573,1548,77551
20230804,133300,8107308555,1545,1541,1559,1533,81730
20230804,133200,7981486319,1542,1557,1576,1542,160062
20230804,133100,7731281725,1561,1544,1565,1541,128568
20230804,133000,7531455155,1549,1565,1573,1530,366624
20230804,132900,6962652150,1565,1620,1633,1551,397484
20230804,132800,6326974162,1620,1612,1639,1611,305514
20230804,132700,5830349379,1611,1642,1673,1608,835580
20230804,132600,4459166362,1641,1597,1644,1577,1188032
20230804,132500,2544329874,1597,1597,1597,1597,92393
20230804,132400,2396778253,1592,1592,1592,1592,0
20230804,132300,2396778253,1592,1537,1592,1514,698428
20230804,132200,1298990882,1537,1499,1549,1499,141687
20230804,132100,1082606248,1501,1493,1503,1493,10954
20230804,132000,1066174973,1500,1495,1500,1491,10683
20230804,131900,1050165434,1494,1494,1494,1494,676
20230804,131800,1049155490,1490,1490,1490,1490,1571
20230804,131700,1046814700,1495,1495,1495,1495,0
20230804,131600,1046814700,1495,1495,1495,1495,0
20230804,131500,1046814700,1495,1495,1495,1495,976
20230804,131400,1045355580,1495,1495,1495,1495,3
20230804,131300,1045351095,1495,1495,1495,1495,1715
20230804,131200,1042787170,1491,1490,1491,1490,4254
20230804,131100,1036447416,1490,1490,1490,1489,913
20230804,131000,1035087085,1486,1489,1489,1486,1150
20230804,130900,1033377722,1489,1489,1489,1489,1
20230804,130800,1033376233,1490,1490,1490,1490,263
20230804,130700,1032984363,1489,1489,1489,1489,0
20230804,130600,1032984363,1489,1489,1490,1489,282
20230804,130500,1032564359,1489,1489,1489,1487,759
20230804,130400,1031434674,1490,1495,1495,1490,3460
20230804,130300,1026279104,1496,1496,1496,1496,0
20230804,130200,1026279104,1496,1496,1496,1496,0
20230804,130100,1026279104,1496,1494,1496,1494,2346
20230804,130000,1022772806,1489,1485,1489,1485,4129
20230804,125900,1016637143,1483,1483,1483,1483,5
20230804,125800,1016629728,1483,1483,1483,1483,0
20230804,125700,1016629728,1483,1483,1483,1483,1
20230804,125600,1016628245,1480,1482,1482,1480,359
20230804,125500,1016096923,1482,1482,1482,1482,0
20230804,125400,1016096923,1482,1485,1485,1482,199
20230804,125300,1015802002,1486,1481,1486,1481,4078
20230804,125200,1009760898,1482,1482,1482,1482,0
20230804,125100,1009760898,1482,1482,1482,1482,424
20230804,125000,1009132530,1482,1486,1486,1482,606
20230804,124900,1008234390,1485,1482,1485,1482,143
20230804,124800,1008022149,1482,1485,1485,1482,1021
20230804,124700,1006506027,1485,1486,1486,1485,9
20230804,124600,1006492658,1486,1485,1486,1485,1000
20230804,124500,1005006712,1486,1482,1486,1482,1562
20230804,124400,1002685980,1480,1477,1480,1477,3137
20230804,124300,998048252,1477,1475,1477,1474,183
20230804,124200,997778297,1475,1475,1475,1475,195
20230804,124100,997490672,1473,1473,1473,1473,0
20230804,124000,997490672,1473,1477,1477,1473,1050
20230804,123900,995943796,1478,1478,1478,1478,0
20230804,123800,995943796,1478,1473,1478,1473,638
20230804,123700,995003957,1474,1474,1474,1474,577
20230804,123600,994153459,1478,1478,1478,1478,0
20230804,123500,994153459,1478,1478,1478,1478,0
20230804,123400,994153459,1478,1478,1478,1478,2
20230804,123300,994150503,1478,1478,1478,1478,57
20230804,123200,994066257,1474,1473,1474,1473,6649
20230804,123100,984269371,1474,1474,1474,1474,1
20230804,123000,984267897,1474,1474,1474,1474,1640
20230804,122900,981850537,1478,1478,1478,1478,0
20230804,122800,981850537,1478,1478,1478,1478,33
20230804,122700,981801763,1473,1473,1473,1473,1050
20230804,122600,980255113,1473,1473,1473,1473,273
20230804,122500,979852984,1474,1475,1476,1474,2150
20230804,122400,976683684,1476,1476,1476,1474,2452
20230804,122300,973069382,1475,1476,1476,1475,4810
20230804,122200,965972922,1476,1476,1476,1476,634
20230804,122100,965037138,1476,1476,1476,1476,395
20230804,122000,964454118,1476,1476,1476,1476,165
20230804,121900,964210578,1476,1479,1480,1476,252
20230804,121800,963838617,1480,1476,1480,1474,3179
20230804,121700,959149570,1476,1477,1480,1476,2447
20230804,121600,955535369,1478,1480,1480,1478,1347
20230804,121500,953543201,1479,1479,1479,1479,326
20230804,121400,953061047,1478,1478,1478,1478,3082
20230804,121300,948505851,1478,1479,1479,1478,292
20230804,121200,948074181,1479,1479,1479,1479,1080
20230804,121100,946476861,1479,1481,1481,1479,3340
20230804,121000,941536129,1481,1481,1486,1480,1986
20230804,120900,938595877,1481,1482,1482,1481,1477
20230804,120800,936407746,1482,1484,1484,1481,772
20230804,120700,935263328,1486,1487,1487,1486,197
20230804,120600,934970584,1486,1486,1486,1486,0
20230804,120500,934970584,1486,1486,1486,1486,0
20230804,120400,934970584,1486,1489,1489,1486,2234
20230804,120300,931646692,1488,1488,1488,1488,176
20230804,120200,931384804,1488,1489,1489,1488,199
20230804,120100,931088691,1490,1492,1492,1490,1622
20230804,120000,928671736,1491,1491,1491,1491,0
20230804,115900,928671736,1491,1491,1491,1491,0
20230804,115800,928671736,1491,1491,1491,1491,26
20230804,115700,928632970,1491,1491,1491,1491,0
20230804,115600,928632970,1491,1491,1491,1491,849
20230804,115500,927367111,1491,1487,1491,1487,1252
20230804,115400,925502809,1488,1486,1488,1486,457
20230804,115300,924822813,1484,1479,1484,1479,3917
20230804,115200,919014833,1480,1488,1488,1480,18726
20230804,115100,891295223,1484,1485,1485,1484,66
20230804,115000,891197264,1484,1487,1487,1484,428
20230804,114900,890561784,1488,1488,1488,1488,6
20230804,114800,890552856,1487,1487,1487,1487,0
20230804,114700,890552856,1487,1487,1487,1487,0
20230804,114600,890552856,1487,1486,1487,1484,3600
20230804,114500,885206502,1488,1489,1489,1488,7086
20230804,114400,874662264,1488,1494,1494,1488,6823
20230804,114300,864495841,1494,1494,1494,1494,107
20230804,114200,864335983,1493,1493,1493,1493,0
20230804,114100,864335983,1493,1493,1493,1493,0
20230804,114000,864335983,1493,1492,1493,1492,486
20230804,113900,863610748,1491,1491,1491,1491,2
20230804,113800,863607766,1490,1490,1490,1490,2
20230804,113700,863604786,1490,1489,1490,1489,103
20230804,113600,863451319,1489,1489,1489,1489,47
20230804,113500,863381336,1488,1489,1489,1488,318
20230804,113400,862907846,1490,1490,1490,1490,150
20230804,113300,862684346,1492,1492,1492,1492,0
20230804,113200,862684346,1492,1489,1492,1489,2899
20230804,113100,858360223,1490,1493,1494,1490,4011
20230804,113000,852373441,1493,1493,1493,1493,279
20230804,112900,851956894,1493,1494,1494,1493,22
20230804,112800,851924047,1494,1494,1494,1494,0
20230804,112700,851924047,1494,1494,1494,1494,0
20230804,112600,851924047,1494,1494,1494,1494,0
20230804,112500,851924047,1494,1495,1495,1494,785
20230804,112400,850751207,1496,1496,1496,1496,0
20230804,112300,850751207,1496,1496,1496,1496,0
20230804,112200,850751207,1496,1496,1496,1496,3083
20230804,112100,846139039,1498,1500,1500,1498,2904
20230804,112000,841783439,1500,1501,1501,1500,674
20230804,111900,840772435,1503,1500,1503,1500,6276
20230804,111800,831356656,1500,1500,1500,1500,955
20230804,111700,829924156,1500,1504,1504,1500,1127
20230804,111600,828232068,1505,1504,1505,1504,1856
20230804,111500,825438806,1504,1496,1504,1496,11158
20230804,111400,808730719,1495,1491,1495,1490,3489
20230804,111300,803520601,1491,1491,1491,1491,1
20230804,111200,803519110,1495,1495,1495,1495,352
20230804,111100,802992870,1495,1495,1495,1495,490
20230804,111000,802260320,1495,1494,1495,1494,1953
20230804,110900,799341285,1496,1496,1496,1496,0
20230804,110800,799341285,1496,1494,1496,1494,50
20230804,110700,799266495,1491,1496,1496,1491,3039
20230804,110600,794727689,1496,1496,1496,1496,607
20230804,110500,793819617,1496,1497,1499,1496,2620
20230804,110400,789897121,1499,1499,1499,1496,797
20230804,110300,788702421,1499,1498,1499,1498,986
20230804,110200,787224424,1499,1499,1499,1499,1445
20230804,110100,785058369,1498,1497,1498,1497,1236
20230804,110000,783207077,1496,1494,1496,1494,1118
20230804,105900,781535510,1494,1495,1495,1491,8
20230804,105800,781523556,1495,1494,1495,1494,362
20230804,105700,780982700,1490,1490,1490,1490,1021
20230804,105600,779461410,1485,1485,1485,1485,118
20230804,105500,779286180,1488,1488,1488,1484,4017
20230804,105400,773315511,1488,1488,1488,1488,0
20230804,105300,773315511,1488,1490,1490,1488,2
20230804,105200,773312533,1490,1490,1490,1490,418
20230804,105100,772689713,1488,1488,1492,1488,2451
20230804,105000,769035346,1487,1492,1492,1487,837
20230804,104900,767787578,1492,1492,1497,1492,459
20230804,104800,767102741,1491,1496,1496,1491,5020
20230804,104700,759597787,1496,1497,1497,1496,170
20230804,104600,759343347,1497,1496,1497,1496,1050
20230804,104500,757772527,1496,1496,1496,1496,349
20230804,104400,757250423,1496,1499,1499,1496,1022
20230804,104300,755721211,1499,1499,1499,1499,1
20230804,104200,755719712,1496,1496,1496,1496,1
20230804,104100,755718216,1495,1498,1499,1495,369
20230804,104000,755165208,1494,1495,1495,1494,1266
20230804,103900,753272573,1493,1495,1495,1493,991
20230804,103800,751792246,1494,1493,1499,1493,6058
20230804,103700,742741996,1493,1488,1493,1488,1251
20230804,103600,740879337,1488,1493,1493,1488,28
20230804,103500,740837583,1493,1479,1493,1479,2643
20230804,103400,736903636,1479,1479,1479,1479,2712
20230804,103300,732892588,1481,1480,1481,1480,5635
20230804,103200,724552713,1478,1480,1480,1478,3891
20230804,103100,718797258,1480,1484,1484,1480,533
20230804,103000,718008414,1480,1479,1480,1479,371
20230804,102900,717459534,1479,1481,1481,1478,10088
20230804,102800,702529799,1485,1489,1489,1485,10643
20230804,102700,686720472,1490,1493,1493,1489,5624
20230804,102600,678342956,1490,1490,1494,1490,4500
20230804,102500,671636494,1494,1492,1497,1490,12836
20230804,102400,652469516,1494,1502,1502,1491,6961
20230804,102300,642062408,1500,1508,1508,1499,2649
20230804,102200,638085448,1500,1480,1509,1479,24178
20230804,102100,601839964,1480,1479,1480,1479,173
20230804,102000,601583925,1479,1480,1480,1479,2670
20230804,101900,597633072,1480,1480,1480,1480,552
20230804,101800,596816112,1480,1480,1480,1480,110
20230804,101700,596653312,1480,1480,1480,1480,158
20230804,101600,596419472,1480,1480,1480,1480,90
20230804,101500,596286272,1479,1477,1479,1477,2351
20230804,101400,592810496,1478,1480,1480,1478,2272
20230804,101300,589452221,1480,1490,1490,1480,20547
20230804,101200,559022919,1490,1493,1494,1490,727
20230804,101100,557937632,1494,1491,1494,1491,69
20230804,101000,557834750,1491,1495,1495,1491,6305
20230804,100900,548433979,1495,1494,1495,1494,94
20230804,100800,548293499,1490,1490,1490,1490,500
20230804,100700,547548499,1495,1495,1495,1495,0
20230804,100600,547548499,1495,1495,1495,1495,3
20230804,100500,547544014,1494,1494,1494,1494,1615
20230804,100400,545131204,1492,1492,1492,1491,520
20230804,100300,544355448,1492,1492,1492,1492,200
20230804,100200,544057048,1492,1487,1495,1485,3215
20230804,100100,539272980,1487,1487,1487,1487,1
20230804,100000,539271493,1483,1483,1483,1483,0
20230804,095900,539271493,1483,1482,1484,1476,13431
20230804,095800,519414099,1483,1481,1483,1481,522
20230804,095700,518640993,1481,1483,1484,1481,3565
20230804,095600,513355567,1484,1484,1484,1484,2231
20230804,095500,510044763,1487,1488,1488,1487,144
20230804,095400,509830612,1485,1486,1486,1483,1771
20230804,095300,507202183,1486,1495,1495,1484,4788
20230804,095200,500079021,1495,1495,1495,1495,84
20230804,095100,499953441,1494,1495,1495,1494,375
20230804,095000,499393188,1495,1494,1500,1494,1404
20230804,094900,497294193,1500,1500,1500,1490,1555
20230804,094800,494968785,1506,1502,1510,1497,9778
20230804,094700,480280966,1503,1506,1514,1503,17911
20230804,094600,453234084,1500,1497,1507,1497,19510
20230804,094500,423973172,1497,1499,1499,1494,1873
20230804,094400,421172988,1494,1498,1498,1494,5008
20230804,094300,413671718,1497,1490,1497,1490,5533
20230804,094200,405405308,1490,1496,1496,1490,2821
20230804,094100,401194300,1497,1498,1499,1495,2954
20230804,094000,396770829,1498,1500,1500,1497,970
20230804,093900,395316257,1493,1495,1499,1493,11517
20230804,093800,378083918,1498,1496,1498,1491,1047
20230804,093700,376519169,1496,1492,1496,1492,2982
20230804,093600,372066840,1486,1486,1486,1486,4
20230804,093500,372060896,1486,1485,1486,1484,7662
20230804,093400,360682543,1485,1485,1485,1485,101
20230804,093300,360532558,1486,1486,1486,1486,2
20230804,093200,360529586,1482,1484,1492,1482,4260
20230804,093100,354200152,1485,1481,1485,1481,1492
20230804,093000,351990476,1482,1482,1482,1482,0
20230804,092900,351990476,1482,1486,1486,1482,14789
20230804,092800,330058800,1490,1486,1493,1486,4409
20230804,092700,323496316,1491,1491,1491,1484,9815
20230804,092600,308884041,1495,1495,1496,1490,8091
20230804,092500,296795154,1498,1499,1499,1496,13555
20230804,092400,276487276,1499,1494,1500,1491,17017
20230804,092300,251018241,1493,1490,1493,1488,2472
20230804,092200,247332992,1486,1489,1492,1486,5207
20230804,092100,239588270,1489,1480,1489,1478,7826
20230804,092000,227979255,1480,1482,1482,1480,1294
20230804,091900,226063347,1484,1484,1484,1484,0
20230804,091800,226063347,1484,1480,1484,1479,6195
20230804,091700,216891223,1485,1481,1485,1481,1750
20230804,091600,214297893,1476,1474,1476,1472,1625
20230804,091500,211904694,1475,1480,1481,1475,5350
20230804,091400,203996316,1485,1485,1485,1485,200
20230804,091300,203699316,1478,1483,1485,1478,3655
20230804,091200,198283353,1485,1488,1488,1480,9230
20230804,091100,184579770,1487,1485,1495,1485,12484
20230804,091000,166008075,1485,1480,1486,1475,3177
20230804,090900,161306343,1480,1470,1482,1470,4360
20230804,090800,154861798,1468,1465,1468,1465,1719
20230804,090700,152341621,1462,1463,1465,1462,5465
20230804,090600,144342754,1462,1457,1463,1457,13611
20230804,090500,124500856,1464,1462,1464,1462,643
20230804,090400,123559570,1454,1454,1454,1454,601
20230804,090300,122685716,1464,1464,1464,1464,1
20230804,090200,122684252,1452,1452,1452,1452,350
20230804,090100,122176052,1452,1450,1455,1448,74997
20230804,090000,13293026,1454,1448,1455,1448,9175