stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,192700,4072084650,4175,4175,4175,4175,3860
20230802,192600,4072084650,4175,4175,4175,4175,0
20230802,192500,4072084650,4175,4175,4175,4175,0
20230802,192400,4072084650,4175,4175,4175,4175,0
20230802,192300,4072084650,4175,4175,4175,4175,0
20230802,192200,4072084650,4175,4175,4175,4175,0
20230802,192100,4072084650,4175,4175,4175,4175,0
20230802,192000,4072084650,4175,4175,4175,4175,0
20230802,191900,4072084650,4175,4175,4175,4175,0
20230802,191800,4072084650,4175,4175,4175,4175,0
20230802,191700,4072084650,4175,4175,4175,4175,0
20230802,191600,4072084650,4175,4175,4175,4175,0
20230802,191500,4072084650,4175,4175,4175,4175,0
20230802,191400,4072084650,4175,4175,4175,4175,0
20230802,191300,4072084650,4175,4175,4175,4175,0
20230802,191200,4072084650,4175,4175,4175,4175,0
20230802,191100,4072084650,4175,4175,4175,4175,0
20230802,191000,4072084650,4175,4175,4175,4175,0
20230802,190900,4072084650,4175,4175,4175,4175,0
20230802,190800,4072084650,4175,4175,4175,4175,0
20230802,190700,4072084650,4175,4175,4175,4175,0
20230802,190600,4072084650,4175,4175,4175,4175,0
20230802,190500,4072084650,4175,4175,4175,4175,0
20230802,190400,4072084650,4175,4175,4175,4175,0
20230802,190300,4072084650,4175,4175,4175,4175,0
20230802,190200,4072084650,4175,4175,4175,4175,0
20230802,190100,4072084650,4175,4175,4175,4175,0
20230802,190000,4072084650,4175,4175,4175,4175,0
20230802,185900,4072084650,4175,4175,4175,4175,0
20230802,185800,4072084650,4175,4175,4175,4175,0
20230802,185700,4072084650,4175,4175,4175,4175,3860
20230802,185600,4072084650,4175,4175,4175,4175,0
20230802,185500,4072084650,4175,4175,4175,4175,0
20230802,185400,4072084650,4175,4175,4175,4175,0
20230802,185300,4072084650,4175,4175,4175,4175,0
20230802,185200,4072084650,4175,4175,4175,4175,0
20230802,185100,4072084650,4175,4175,4175,4175,0
20230802,185000,4072084650,4175,4175,4175,4175,0
20230802,184900,4072084650,4175,4175,4175,4175,0
20230802,184800,4072084650,4175,4175,4175,4175,0
20230802,184700,4072084650,4175,4175,4175,4175,0
20230802,184600,4072084650,4175,4175,4175,4175,0
20230802,184500,4072084650,4175,4175,4175,4175,0
20230802,184400,4072084650,4175,4175,4175,4175,0
20230802,184300,4072084650,4175,4175,4175,4175,0
20230802,184200,4072084650,4175,4175,4175,4175,0
20230802,184100,4072084650,4175,4175,4175,4175,0
20230802,184000,4072084650,4175,4175,4175,4175,0
20230802,183900,4072084650,4175,4175,4175,4175,0
20230802,183800,4072084650,4175,4175,4175,4175,0
20230802,183700,4072084650,4175,4175,4175,4175,0
20230802,183600,4072084650,4175,4175,4175,4175,0
20230802,183500,4072084650,4175,4175,4175,4175,0
20230802,183400,4072084650,4175,4175,4175,4175,0
20230802,183300,4072084650,4175,4175,4175,4175,0
20230802,183200,4072084650,4175,4175,4175,4175,0
20230802,183100,4072084650,4175,4175,4175,4175,0
20230802,183000,4072084650,4175,4175,4175,4175,0
20230802,182900,4072084650,4175,4175,4175,4175,0
20230802,182800,4072084650,4175,4175,4175,4175,0
20230802,182700,4072084650,4175,4175,4175,4175,3860
20230802,182600,4072084650,4175,4175,4175,4175,0
20230802,182500,4072084650,4175,4175,4175,4175,0
20230802,182400,4072084650,4175,4175,4175,4175,0
20230802,182300,4072084650,4175,4175,4175,4175,0
20230802,182200,4072084650,4175,4175,4175,4175,0
20230802,182100,4072084650,4175,4175,4175,4175,0
20230802,182000,4072084650,4175,4175,4175,4175,0
20230802,181900,4072084650,4175,4175,4175,4175,0
20230802,181800,4072084650,4175,4175,4175,4175,0
20230802,181700,4072084650,4175,4175,4175,4175,0
20230802,181600,4072084650,4175,4175,4175,4175,0
20230802,181500,4072084650,4175,4175,4175,4175,0
20230802,181400,4072084650,4175,4175,4175,4175,0
20230802,181300,4072084650,4175,4175,4175,4175,0
20230802,181200,4072084650,4175,4175,4175,4175,0
20230802,181100,4072084650,4175,4175,4175,4175,0
20230802,181000,4072084650,4175,4175,4175,4175,0
20230802,180900,4072084650,4175,4175,4175,4175,0
20230802,180800,4072084650,4175,4175,4175,4175,0
20230802,180700,4072084650,4175,4175,4175,4175,0
20230802,180600,4072084650,4175,4175,4175,4175,0
20230802,180500,4072084650,4175,4175,4175,4175,0
20230802,180400,4072084650,4175,4175,4175,4175,0
20230802,180300,4072084650,4175,4175,4175,4175,0
20230802,180200,4072084650,4175,4175,4175,4175,0
20230802,180100,4072084650,4175,4175,4175,4175,0
20230802,180000,4072084650,4175,4175,4175,4175,0
20230802,175900,4072084650,4175,4175,4175,4175,0
20230802,175800,4072084650,4175,4175,4175,4175,0
20230802,175700,4072084650,4175,4175,4175,4175,3860
20230802,175600,4072084650,4175,4175,4175,4175,0
20230802,175500,4072084650,4175,4175,4175,4175,0
20230802,175400,4072084650,4175,4175,4175,4175,0
20230802,175300,4072084650,4175,4175,4175,4175,0
20230802,175200,4072084650,4175,4175,4175,4175,0
20230802,175100,4072084650,4175,4175,4175,4175,0
20230802,175000,4072084650,4175,4175,4175,4175,0
20230802,174900,4072084650,4175,4175,4175,4175,0
20230802,174800,4072084650,4175,4175,4175,4175,0
20230802,174700,4072084650,4175,4175,4175,4175,0
20230802,174600,4072084650,4175,4175,4175,4175,0
20230802,174500,4072084650,4175,4175,4175,4175,0
20230802,174400,4072084650,4175,4175,4175,4175,0
20230802,174300,4072084650,4175,4175,4175,4175,0
20230802,174200,4072084650,4175,4175,4175,4175,0
20230802,174100,4072084650,4175,4175,4175,4175,0
20230802,174000,4072084650,4175,4175,4175,4175,0
20230802,173900,4072084650,4175,4175,4175,4175,0
20230802,173800,4072084650,4175,4175,4175,4175,0
20230802,173700,4072084650,4175,4175,4175,4175,0
20230802,173600,4072084650,4175,4175,4175,4175,0
20230802,173500,4072084650,4175,4175,4175,4175,0
20230802,173400,4072084650,4175,4175,4175,4175,0
20230802,173300,4072084650,4175,4175,4175,4175,0
20230802,173200,4072084650,4175,4175,4175,4175,0
20230802,173100,4072084650,4175,4175,4175,4175,0
20230802,173000,4072084650,4175,4175,4175,4175,0
20230802,172900,4072084650,4175,4175,4175,4175,0
20230802,172800,4072084650,4175,4175,4175,4175,0
20230802,172700,4072084650,4175,4175,4175,4175,3860
20230802,172600,4072084650,4175,4175,4175,4175,0
20230802,172500,4072084650,4175,4175,4175,4175,0
20230802,172400,4072084650,4175,4175,4175,4175,0
20230802,172300,4072084650,4175,4175,4175,4175,0
20230802,172200,4072084650,4175,4175,4175,4175,0
20230802,172100,4072084650,4175,4175,4175,4175,0
20230802,172000,4072084650,4175,4175,4175,4175,0
20230802,171900,4072084650,4175,4175,4175,4175,0
20230802,171800,4072084650,4175,4175,4175,4175,0
20230802,171700,4072084650,4175,4175,4175,4175,0
20230802,171600,4072084650,4175,4175,4175,4175,0
20230802,171500,4072084650,4175,4175,4175,4175,0
20230802,171400,4072084650,4175,4175,4175,4175,0
20230802,171300,4072084650,4175,4175,4175,4175,0
20230802,171200,4072084650,4175,4175,4175,4175,0
20230802,171100,4072084650,4175,4175,4175,4175,0
20230802,171000,4072084650,4175,4175,4175,4175,0
20230802,170900,4072084650,4175,4175,4175,4175,0
20230802,170800,4072084650,4175,4175,4175,4175,0
20230802,170700,4072084650,4175,4175,4175,4175,0
20230802,170600,4072084650,4175,4175,4175,4175,0
20230802,170500,4072084650,4175,4175,4175,4175,0
20230802,170400,4072084650,4175,4175,4175,4175,0
20230802,170300,4072084650,4175,4175,4175,4175,0
20230802,170200,4072084650,4175,4175,4175,4175,0
20230802,170100,4072084650,4175,4175,4175,4175,0
20230802,170000,4072084650,4175,4175,4175,4175,0
20230802,165900,4072084650,4175,4175,4175,4175,0
20230802,165800,4072084650,4175,4175,4175,4175,0
20230802,165700,4072084650,4175,4175,4175,4175,3860
20230802,165600,4072084650,4175,4175,4175,4175,0
20230802,165500,4072084650,4175,4175,4175,4175,0
20230802,165400,4072084650,4175,4175,4175,4175,0
20230802,165300,4072084650,4175,4175,4175,4175,0
20230802,165200,4072084650,4175,4175,4175,4175,0
20230802,165100,4072084650,4175,4175,4175,4175,0
20230802,165000,4072084650,4175,4175,4175,4175,0
20230802,164900,4072084650,4175,4175,4175,4175,0
20230802,164800,4072084650,4175,4175,4175,4175,0
20230802,164700,4072084650,4175,4175,4175,4175,0
20230802,164600,4072084650,4175,4175,4175,4175,0
20230802,164500,4072084650,4175,4175,4175,4175,0
20230802,164400,4072084650,4175,4175,4175,4175,0
20230802,164300,4072084650,4175,4175,4175,4175,0
20230802,164200,4072084650,4175,4175,4175,4175,0
20230802,164100,4072084650,4175,4175,4175,4175,0
20230802,164000,4072084650,4175,4175,4175,4175,0
20230802,163900,4072084650,4175,4175,4175,4175,0
20230802,163800,4072084650,4175,4175,4175,4175,0
20230802,163700,4072084650,4175,4175,4175,4175,0
20230802,163600,4072084650,4175,4175,4175,4175,0
20230802,163500,4072084650,4175,4175,4175,4175,0
20230802,163400,4072084650,4175,4175,4175,4175,0
20230802,163300,4072084650,4175,4175,4175,4175,0
20230802,163200,4072084650,4175,4175,4175,4175,0
20230802,163100,4072084650,4175,4175,4175,4175,0
20230802,163000,4072084650,4175,4175,4175,4175,0
20230802,162900,4072084650,4175,4175,4175,4175,0
20230802,162800,4072084650,4175,4175,4175,4175,0
20230802,162700,4072084650,4175,4175,4175,4175,3860
20230802,162600,4072084650,4175,4175,4175,4175,0
20230802,162500,4072084650,4175,4175,4175,4175,0
20230802,162400,4072084650,4175,4175,4175,4175,0
20230802,162300,4072084650,4175,4175,4175,4175,0
20230802,162200,4072084650,4175,4175,4175,4175,0
20230802,162100,4072084650,4175,4175,4175,4175,0
20230802,162000,4072084650,4175,4175,4175,4175,0
20230802,161900,4072084650,4175,4175,4175,4175,0
20230802,161800,4072084650,4175,4175,4175,4175,0
20230802,161700,4072084650,4175,4175,4175,4175,0
20230802,161600,4072084650,4175,4175,4175,4175,0
20230802,161500,4072084650,4175,4175,4175,4175,0
20230802,161400,4072084650,4175,4175,4175,4175,0
20230802,161300,4072084650,4175,4175,4175,4175,0
20230802,161200,4072084650,4175,4175,4175,4175,0
20230802,161100,4072084650,4175,4175,4175,4175,0
20230802,161000,4072084650,4175,4175,4175,4175,0
20230802,160900,4072084650,4175,4175,4175,4175,0
20230802,160800,4072084650,4175,4175,4175,4175,0
20230802,160700,4072084650,4175,4175,4175,4175,0
20230802,160600,4072084650,4175,4175,4175,4175,0
20230802,160500,4072084650,4175,4175,4175,4175,0
20230802,160400,4072084650,4175,4175,4175,4175,0
20230802,160300,4072084650,4175,4175,4175,4175,0
20230802,160200,4072084650,4175,4175,4175,4175,0
20230802,160100,4072084650,4175,4175,4175,4175,0
20230802,160000,4072084650,4175,4175,4175,4175,0
20230802,155900,4072084650,4175,4175,4175,4175,0
20230802,155800,4072084650,4175,4175,4175,4175,0
20230802,155700,4072084650,4175,4175,4175,4175,3860
20230802,155600,4072084650,4175,4175,4175,4175,0
20230802,155500,4072084650,4175,4175,4175,4175,0
20230802,155400,4072084650,4175,4175,4175,4175,0
20230802,155300,4072084650,4175,4175,4175,4175,0
20230802,155200,4072084650,4175,4175,4175,4175,0
20230802,155100,4072084650,4175,4175,4175,4175,0
20230802,155000,4072084650,4175,4175,4175,4175,0
20230802,154900,4072084650,4175,4175,4175,4175,0
20230802,154800,4072084650,4175,4175,4175,4175,0
20230802,154700,4072084650,4175,4175,4175,4175,0
20230802,154600,4072084650,4175,4175,4175,4175,0
20230802,154500,4072084650,4175,4175,4175,4175,0
20230802,154400,4072084650,4175,4175,4175,4175,0
20230802,154300,4072084650,4175,4175,4175,4175,0
20230802,154200,4072084650,4175,4175,4175,4175,0
20230802,154100,4072084650,4175,4175,4175,4175,0
20230802,154000,4072084650,4175,4175,4175,4175,0
20230802,153900,4072084650,4175,4175,4175,4175,0
20230802,153800,4072084650,4175,4175,4175,4175,0
20230802,153700,4072084650,4175,4175,4175,4175,0
20230802,153600,4072084650,4175,4175,4175,4175,0
20230802,153500,4072084650,4175,4175,4175,4175,0
20230802,153400,4072084650,4175,4175,4175,4175,0
20230802,153300,4072084650,4175,4175,4175,4175,0
20230802,153200,4072084650,4175,4175,4175,4175,0
20230802,153100,4072084650,4175,4175,4175,4175,0
20230802,153000,4072084650,4175,4175,4175,4175,3860
20230802,152900,4055969150,4175,4175,4175,4175,0
20230802,152800,4055969150,4175,4175,4175,4175,0
20230802,152700,4055969150,4175,4175,4175,4175,0
20230802,152600,4055969150,4175,4175,4175,4175,0
20230802,152500,4055969150,4175,4175,4175,4175,0
20230802,152400,4055969150,4175,4175,4175,4175,0
20230802,152300,4055969150,4175,4175,4175,4175,0
20230802,152200,4055969150,4175,4175,4175,4175,0
20230802,152100,4055969150,4175,4175,4175,4175,0
20230802,152000,4055969150,4175,4175,4175,4175,0
20230802,151900,4055969150,4175,4120,4175,4120,26451
20230802,151800,3946916800,4120,4115,4125,4115,2446
20230802,151700,3936840780,4110,4120,4125,4110,6208
20230802,151600,3911290940,4120,4125,4125,4120,4769
20230802,151500,3891625140,4125,4125,4130,4125,2013
20230802,151400,3883314015,4130,4125,4130,4120,5882
20230802,151300,3859058560,4125,4125,4130,4120,2920
20230802,151200,3847011710,4120,4125,4125,4120,4458
20230802,151100,3828626035,4130,4130,4130,4125,2404
20230802,151000,3818697685,4130,4120,4130,4120,1934
20230802,150900,3810717520,4125,4125,4130,4120,3694
20230802,150800,3795481660,4125,4135,4135,4125,3612
20230802,150700,3780559720,4150,4135,4150,4135,153
20230802,150600,3779925125,4135,4145,4155,4135,1721
20230802,150500,3772797660,4145,4140,4155,4140,994
20230802,150400,3768676440,4140,4160,4160,4140,898
20230802,150300,3764957490,4140,4150,4155,4140,1282
20230802,150200,3759643510,4155,4145,4155,4140,2900
20230802,150100,3747614490,4150,4150,4155,4150,2692
20230802,150000,3736436325,4155,4150,4155,4150,1075
20230802,145900,3731975035,4150,4170,4170,4150,4508
20230802,145800,3713228390,4160,4160,4170,4160,1881
20230802,145700,3705402665,4160,4160,4160,4155,91
20230802,145600,3705024280,4155,4160,4160,4155,165
20230802,145500,3704338440,4155,4150,4160,4150,3356
20230802,145400,3690383415,4145,4140,4145,4140,1687
20230802,145300,3683392430,4140,4140,4140,4140,400
20230802,145200,3681736430,4140,4130,4140,4130,6492
20230802,145100,3654924450,4130,4130,4130,4130,322
20230802,145000,3653594590,4130,4130,4130,4125,124
20230802,144900,3653082475,4130,4135,4135,4130,6046
20230802,144800,3628103415,4140,4135,4140,4135,2724
20230802,144700,3616839655,4135,4155,4155,4135,17220
20230802,144600,3545536270,4160,4160,4160,4160,22
20230802,144500,3545444750,4165,4150,4165,4150,1082
20230802,144400,3540954420,4150,4150,4150,4150,614
20230802,144300,3538406320,4150,4150,4150,4145,1522
20230802,144200,3532090835,4150,4150,4150,4150,1881
20230802,144100,3524284685,4150,4150,4150,4150,687
20230802,144000,3521433635,4150,4150,4155,4150,635
20230802,143900,3518798245,4155,4160,4160,4155,2480
20230802,143800,3508490955,4155,4155,4155,4155,405
20230802,143700,3506808180,4165,4170,4170,4165,635
20230802,143600,3504163345,4180,4180,4180,4180,0
20230802,143500,3504163345,4180,4165,4180,4165,1072
20230802,143400,3499692970,4160,4160,4160,4155,902
20230802,143300,3495942770,4160,4175,4175,4160,785
20230802,143200,3492671005,4175,4165,4175,4165,73
20230802,143100,3492366250,4165,4165,4165,4165,0
20230802,143000,3492366250,4165,4165,4170,4165,1024
20230802,142900,3488099130,4170,4145,4170,4145,3586
20230802,142800,3473209875,4145,4145,4145,4140,379
20230802,142700,3471640655,4145,4135,4145,4135,1299
20230802,142600,3466268060,4135,4140,4140,4135,2771
20230802,142500,3454809750,4140,4145,4145,4140,1013
20230802,142400,3450615905,4145,4150,4150,4145,260
20230802,142300,3449538165,4150,4150,4150,4145,1268
20230802,142200,3444276740,4150,4150,4150,4145,1398
20230802,142100,3438480040,4150,4150,4150,4150,0
20230802,142000,3438480040,4150,4150,4150,4150,77
20230802,141900,3438160490,4155,4150,4155,4145,633
20230802,141800,3435533640,4150,4145,4150,4145,662
20230802,141700,3432787140,4145,4150,4150,4145,24
20230802,141600,3432687555,4150,4150,4150,4140,8595
20230802,141500,3397058660,4150,4160,4160,4150,14833
20230802,141400,3335450300,4160,4160,4160,4160,1075
20230802,141300,3330978300,4160,4160,4160,4160,10
20230802,141200,3330936700,4160,4160,4160,4160,10
20230802,141100,3330895100,4155,4160,4180,4155,2512
20230802,141000,3320445375,4155,4160,4165,4155,6831
20230802,140900,3292046220,4165,4165,4170,4160,1308
20230802,140800,3286599090,4165,4180,4180,4165,3358
20230802,140700,3272595760,4170,4165,4170,4165,1565
20230802,140600,3266072755,4160,4165,4165,4160,108
20230802,140500,3265623420,4155,4160,4160,4155,501
20230802,140400,3263539265,4155,4155,4155,4155,1
20230802,140300,3263535110,4160,4160,4160,4160,1270
20230802,140200,3258251910,4155,4155,4155,4155,675
20230802,140100,3255447285,4155,4155,4155,4155,169
20230802,140000,3254745090,4155,4155,4155,4150,445
20230802,135900,3252896135,4155,4155,4155,4155,130
20230802,135800,3252355985,4155,4155,4155,4155,10
20230802,135700,3252314435,4150,4160,4160,4150,4000
20230802,135600,3235700725,4160,4160,4160,4160,1181
20230802,135500,3230787765,4165,4180,4180,4165,1397
20230802,135400,3224956165,4185,4150,4185,4150,14177
20230802,135300,3165934165,4160,4160,4160,4155,1823
20230802,135200,3158359395,4160,4150,4160,4150,3205
20230802,135100,3145052395,4150,4160,4160,4150,1450
20230802,135000,3139031870,4160,4155,4160,4155,839
20230802,134900,3135544495,4155,4150,4155,4145,1630
20230802,134800,3128778200,4155,4155,4180,4145,18320
20230802,134700,3052706290,4155,4160,4160,4155,2023
20230802,134600,3044290830,4180,4170,4180,4160,6702
20230802,134500,3016361540,4170,4175,4175,4170,2900
20230802,134400,3004264780,4175,4175,4175,4175,0
20230802,134300,3004264780,4175,4175,4175,4175,121
20230802,134200,3003759605,4175,4175,4175,4175,2000
20230802,134100,2995409605,4175,4185,4185,4175,623
20230802,134000,2992802850,4180,4180,4180,4180,405
20230802,133900,2991109950,4185,4185,4185,4185,1183
20230802,133800,2986159095,4185,4190,4190,4185,1158
20230802,133700,2981308505,4200,4200,4200,4200,0
20230802,133600,2981308505,4200,4200,4200,4200,0
20230802,133500,2981308505,4200,4200,4200,4200,210
20230802,133400,2980426505,4200,4195,4200,4190,1150
20230802,133300,2975607495,4195,4195,4200,4195,2229
20230802,133200,2966248760,4185,4195,4195,4185,1030
20230802,133100,2961931290,4200,4210,4210,4200,3804
20230802,133000,2945950090,4210,4215,4215,4210,2
20230802,132900,2945941665,4210,4210,4210,4210,150
20230802,132800,2945310165,4210,4205,4210,4205,991
20230802,132700,2941138605,4210,4210,4210,4210,458
20230802,132600,2939210425,4210,4200,4210,4200,192
20230802,132500,2938403535,4210,4195,4210,4195,60
20230802,132400,2938151085,4195,4195,4195,4195,353
20230802,132300,2936670250,4230,4185,4230,4185,7044
20230802,132200,2907127590,4190,4190,4190,4160,34705
20230802,132100,2762031130,4190,4200,4200,4190,3050
20230802,132000,2749232680,4200,4230,4230,4200,24194
20230802,131900,2647296370,4225,4225,4225,4225,1047
20230802,131800,2642872795,4255,4220,4255,4220,2604
20230802,131700,2631877695,4215,4240,4250,4215,13208
20230802,131600,2576118035,4235,4235,4235,4230,4154
20230802,131500,2558543815,4250,4245,4255,4240,1116
20230802,131400,2553811555,4235,4235,4235,4235,0
20230802,131300,2553811555,4235,4235,4235,4235,73
20230802,131200,2553502400,4235,4230,4235,4230,514
20230802,131100,2551325680,4230,4235,4235,4230,1500
20230802,131000,2544980360,4235,4230,4235,4230,215
20230802,130900,2544070420,4230,4265,4265,4230,895
20230802,130800,2540281595,4250,4235,4250,4230,2312
20230802,130700,2530478520,4240,4240,4240,4240,3
20230802,130600,2530465800,4240,4240,4240,4240,149
20230802,130500,2529834040,4235,4235,4235,4235,137
20230802,130400,2529253845,4235,4235,4235,4235,100
20230802,130300,2528830345,4230,4235,4245,4230,2526
20230802,130200,2518117405,4235,4235,4235,4235,656
20230802,130100,2515339245,4240,4245,4245,4240,2327
20230802,130000,2505472425,4245,4250,4250,4245,1519
20230802,125900,2499018920,4240,4240,4240,4240,0
20230802,125800,2499018920,4240,4250,4250,4240,836
20230802,125700,2495472280,4250,4250,4250,4250,0
20230802,125600,2495472280,4250,4250,4250,4250,0
20230802,125500,2495472280,4250,4250,4250,4250,1467
20230802,125400,2489237530,4245,4250,4250,4245,3204
20230802,125300,2475636060,4245,4250,4250,4245,427
20230802,125200,2473823195,4250,4250,4250,4250,53
20230802,125100,2473597945,4255,4250,4255,4250,222
20230802,125000,2472653945,4250,4250,4250,4245,2224
20230802,124900,2463203500,4255,4255,4255,4255,200
20230802,124800,2462352500,4255,4255,4255,4255,0
20230802,124700,2462352500,4255,4255,4255,4255,0
20230802,124600,2462352500,4255,4260,4260,4255,1492
20230802,124500,2456003890,4260,4260,4260,4260,0
20230802,124400,2456003890,4260,4260,4260,4260,110
20230802,124300,2455535290,4260,4260,4260,4260,0
20230802,124200,2455535290,4260,4260,4260,4260,593
20230802,124100,2453009110,4260,4260,4260,4260,747
20230802,124000,2449826890,4260,4260,4260,4260,0
20230802,123900,2449826890,4260,4275,4275,4260,5106
20230802,123800,2428053700,4280,4280,4280,4280,34
20230802,123700,2427908180,4285,4285,4285,4285,0
20230802,123600,2427908180,4285,4285,4285,4285,0
20230802,123500,2427908180,4285,4280,4285,4280,974
20230802,123400,2423739455,4280,4285,4285,4280,1194
20230802,123300,2418624135,4285,4285,4285,4285,0
20230802,123200,2418624135,4285,4285,4285,4285,200
20230802,123100,2417767135,4285,4285,4285,4285,39
20230802,123000,2417600020,4280,4280,4285,4280,540
20230802,122900,2415288815,4285,4280,4285,4280,800
20230802,122800,2411863380,4270,4270,4270,4270,1
20230802,122700,2411859110,4280,4275,4280,4275,201
20230802,122600,2410999830,4280,4280,4280,4280,0
20230802,122500,2410999830,4280,4290,4295,4280,2119
20230802,122400,2401918230,4275,4265,4275,4260,1826
20230802,122300,2394118615,4270,4270,4270,4270,241
20230802,122200,2393089545,4270,4265,4275,4265,1308
20230802,122100,2387501805,4265,4265,4265,4265,0
20230802,122000,2387501805,4265,4265,4265,4265,200
20230802,121900,2386648805,4265,4265,4265,4265,476
20230802,121800,2384618665,4265,4265,4265,4265,0
20230802,121700,2384618665,4265,4265,4265,4260,823
20230802,121600,2381112445,4270,4270,4270,4270,10
20230802,121500,2381069745,4265,4265,4270,4265,119
20230802,121400,2380561625,4265,4265,4265,4265,10
20230802,121300,2380518975,4265,4265,4265,4265,432
20230802,121200,2378676495,4275,4275,4275,4275,0
20230802,121100,2378676495,4275,4270,4275,4270,371
20230802,121000,2377092310,4270,4270,4270,4270,0
20230802,120900,2377092310,4270,4270,4270,4270,61
20230802,120800,2376831840,4270,4270,4270,4270,517
20230802,120700,2374624250,4275,4275,4275,4275,0
20230802,120600,2374624250,4275,4280,4280,4275,7613
20230802,120500,2342044430,4285,4285,4285,4285,1615
20230802,120400,2335124155,4280,4280,4280,4280,0
20230802,120300,2335124155,4280,4280,4280,4280,465
20230802,120200,2333133955,4280,4280,4280,4280,2
20230802,120100,2333125395,4280,4285,4285,4280,985
20230802,120000,2328908225,4285,4295,4340,4285,6437
20230802,115900,2301206575,4295,4300,4300,4285,129
20230802,115800,2300652600,4300,4280,4300,4280,3831
20230802,115700,2284237475,4270,4260,4270,4260,979
20230802,115600,2280065950,4260,4260,4260,4260,14
20230802,115500,2280006310,4260,4260,4260,4260,65
20230802,115400,2279729410,4255,4255,4255,4255,100
20230802,115300,2279303910,4260,4260,4260,4260,85
20230802,115200,2278941810,4255,4255,4255,4255,595
20230802,115100,2276410085,4250,4260,4260,4250,1200
20230802,115000,2271308585,4260,4255,4260,4255,2776
20230802,114900,2259496620,4260,4260,4260,4260,98
20230802,114800,2259079140,4260,4260,4260,4260,29
20230802,114700,2258955600,4265,4265,4265,4255,132
20230802,114600,2258393220,4265,4265,4265,4265,684
20230802,114500,2255475960,4265,4265,4265,4265,100
20230802,114400,2255049460,4265,4260,4265,4260,115
20230802,114300,2254559485,4265,4260,4265,4260,101
20230802,114200,2254129145,4260,4255,4260,4255,130
20230802,114100,2253575560,4260,4260,4260,4255,1040
20230802,114000,2249148420,4265,4265,4265,4265,132
20230802,113900,2248585440,4265,4265,4265,4265,0
20230802,113800,2248585440,4265,4260,4265,4260,570
20230802,113700,2246157165,4265,4265,4275,4265,1185
20230802,113600,2241102200,4265,4270,4270,4265,1017
20230802,113500,2236759860,4280,4280,4280,4270,237
20230802,113400,2235746220,4275,4275,4275,4275,115
20230802,113300,2235254595,4270,4270,4270,4270,300
20230802,113200,2233973595,4270,4265,4270,4265,481
20230802,113100,2231920725,4260,4270,4270,4260,140
20230802,113000,2231323925,4270,4270,4270,4270,225
20230802,112900,2230363175,4270,4270,4270,4270,15
20230802,112800,2230299125,4270,4270,4270,4270,15
20230802,112700,2230235075,4260,4255,4260,4255,1547
20230802,112600,2223649855,4260,4250,4265,4245,5025
20230802,112500,2202296995,4255,4250,4260,4240,2932
20230802,112400,2189837655,4250,4275,4275,4250,18939
20230802,112300,2109082330,4280,4280,4280,4280,65
20230802,112200,2108804130,4280,4280,4280,4280,90
20230802,112100,2108418930,4280,4285,4285,4275,431
20230802,112000,2106573690,4290,4295,4295,4290,457
20230802,111900,2104612380,4295,4295,4300,4295,1356
20230802,111800,2098788285,4295,4300,4300,4295,35
20230802,111700,2098637800,4300,4300,4300,4300,17
20230802,111600,2098564700,4300,4300,4300,4300,40
20230802,111500,2098392700,4300,4305,4305,4300,932
20230802,111400,2094384765,4305,4305,4305,4305,15
20230802,111300,2094320190,4300,4305,4305,4300,43
20230802,111200,2094135175,4300,4295,4300,4295,100
20230802,111100,2093705605,4315,4320,4320,4285,3638
20230802,111000,2078034280,4325,4330,4330,4325,35
20230802,110900,2077882830,4320,4335,4335,4320,553
20230802,110800,2075491010,4335,4325,4335,4315,1884
20230802,110700,2067343460,4330,4330,4330,4330,247
20230802,110600,2066273950,4315,4315,4315,4315,10000
20230802,110500,2023123950,4335,4315,4335,4315,2615
20230802,110400,2011824625,4315,4295,4325,4295,1517
20230802,110300,2005271680,4285,4290,4290,4285,4766
20230802,110200,1984825840,4285,4285,4285,4275,1380
20230802,110100,1978916515,4285,4280,4285,4280,516
20230802,110000,1976705505,4275,4285,4285,4275,2073
20230802,105900,1967833250,4290,4290,4295,4290,621
20230802,105800,1965168785,4290,4295,4295,4280,2273
20230802,105700,1955430645,4295,4275,4300,4275,4329
20230802,105600,1936867815,4275,4285,4285,4270,5908
20230802,105500,1911617515,4300,4290,4300,4280,5234
20230802,105400,1889195475,4285,4295,4295,4285,5416
20230802,105300,1865964110,4310,4300,4310,4285,8876
20230802,105200,1827865295,4295,4300,4300,4295,197
20230802,105100,1827019050,4300,4295,4300,4295,910
20230802,105000,1823110100,4300,4320,4320,4300,2506
20230802,104900,1812308055,4330,4335,4335,4330,1239
20230802,104800,1806943110,4330,4330,4350,4330,4731
20230802,104700,1786406755,4330,4320,4330,4320,1807
20230802,104600,1778592515,4305,4305,4305,4305,1249
20230802,104500,1773215570,4305,4305,4305,4300,1122
20230802,104400,1768387485,4305,4325,4325,4305,3377
20230802,104300,1753832950,4320,4320,4320,4320,36
20230802,104200,1753677430,4310,4320,4320,4310,1268
20230802,104100,1748211670,4320,4315,4320,4310,614
20230802,104000,1745561780,4310,4310,4310,4310,1515
20230802,103900,1739032130,4310,4310,4310,4310,1000
20230802,103800,1734722130,4300,4300,4300,4300,0
20230802,103700,1734722130,4300,4300,4300,4300,75
20230802,103600,1734399630,4300,4305,4305,4295,3053
20230802,103500,1721271990,4305,4305,4305,4305,1750
20230802,103400,1713738240,4305,4300,4305,4300,1040
20230802,103300,1709264990,4300,4315,4315,4300,2600
20230802,103200,1698065125,4315,4320,4325,4315,921
20230802,103100,1694086785,4320,4315,4320,4315,953
20230802,103000,1689970825,4325,4325,4325,4320,1686
20230802,102900,1682686805,4320,4330,4330,4320,1304
20230802,102800,1677045755,4335,4330,4335,4330,427
20230802,102700,1675195710,4335,4330,4335,4330,179
20230802,102600,1674420620,4330,4335,4335,4320,459
20230802,102500,1672435895,4325,4320,4325,4320,1512
20230802,102400,1665899365,4320,4355,4355,4320,14475
20230802,102300,1603263940,4345,4340,4345,4340,374
20230802,102200,1601639525,4355,4330,4355,4330,1696
20230802,102100,1594284640,4330,4340,4340,4330,3663
20230802,102000,1578395865,4350,4350,4350,4345,3793
20230802,101900,1561902045,4350,4365,4365,4350,6270
20230802,101800,1534547005,4370,4370,4370,4370,34
20230802,101700,1534398425,4365,4370,4370,4365,500
20230802,101600,1532215920,4370,4360,4370,4360,544
20230802,101500,1529841855,4360,4365,4370,4355,4821
20230802,101400,1508817450,4365,4360,4365,4360,1151
20230802,101300,1503794815,4360,4370,4370,4360,3250
20230802,101200,1489622545,4380,4395,4400,4370,4845
20230802,101100,1468392945,4395,4365,4400,4360,3195
20230802,101000,1454415015,4365,4390,4390,4360,8600
20230802,100900,1416811660,4390,4375,4390,4375,753
20230802,100800,1413514330,4375,4380,4380,4375,2544
20230802,100700,1402382495,4385,4385,4400,4380,8064
20230802,100600,1367049545,4395,4395,4400,4385,1719
20230802,100500,1359503405,4395,4410,4410,4395,7228
20230802,100400,1327704705,4410,4400,4410,4400,16127
20230802,100300,1256683035,4400,4385,4400,4385,3712
20230802,100200,1240388995,4385,4370,4385,4365,5412
20230802,100100,1216709490,4370,4380,4380,4360,5335
20230802,100000,1193412380,4380,4330,4380,4330,6296
20230802,095900,1165937515,4330,4330,4330,4330,1321
20230802,095800,1160217585,4330,4330,4330,4330,50
20230802,095700,1160001085,4325,4330,4335,4320,2309
20230802,095600,1150012040,4330,4340,4340,4330,3495
20230802,095500,1134867910,4345,4345,4345,4345,387
20230802,095400,1133186395,4345,4360,4360,4345,2500
20230802,095300,1122305635,4360,4370,4370,4360,2592
20230802,095200,1110999300,4370,4375,4375,4370,182
20230802,095100,1110203955,4375,4370,4375,4370,3286
20230802,095000,1095837080,4375,4375,4375,4375,814
20230802,094900,1092275830,4375,4340,4375,4340,2016
20230802,094800,1083510900,4330,4330,4330,4325,3553
20230802,094700,1068128910,4325,4330,4330,4320,3029
20230802,094600,1055021230,4320,4350,4350,4320,4670
20230802,094500,1034798650,4350,4355,4355,4350,1504
20230802,094400,1028251230,4360,4325,4360,4325,5503
20230802,094300,1004295565,4325,4325,4325,4325,30
20230802,094200,1004165815,4335,4330,4335,4320,8017
20230802,094100,969476705,4330,4335,4335,4330,1817
20230802,094000,961605390,4345,4340,4355,4325,1651
20230802,093900,954451015,4340,4365,4370,4340,13277
20230802,093800,896694710,4365,4375,4375,4365,3835
20230802,093700,879937410,4375,4390,4390,4375,1308
20230802,093600,874201620,4395,4410,4410,4395,371
20230802,093500,872569990,4395,4390,4395,4380,970
20230802,093400,868313920,4395,4400,4400,4395,1553
20230802,093300,861481795,4405,4410,4415,4405,184
20230802,093200,860670695,4410,4395,4415,4395,2078
20230802,093100,851516010,4390,4370,4390,4365,1152
20230802,093000,846471770,4380,4385,4385,4370,1650
20230802,092900,839247880,4380,4385,4385,4380,1005
20230802,092800,834845295,4385,4385,4385,4385,1717
20230802,092700,827316250,4390,4375,4390,4375,1371
20230802,092600,821312575,4380,4395,4395,4380,789
20230802,092500,817849330,4400,4410,4410,4400,4796
20230802,092400,796736220,4415,4410,4415,4410,1290
20230802,092300,791044830,4410,4430,4430,4405,5028
20230802,092200,768880170,4430,4430,4440,4430,3560
20230802,092100,753103475,4435,4435,4445,4400,9653
20230802,092000,710359145,4435,4435,4440,4430,7782
20230802,091900,675855075,4435,4425,4435,4425,9901
20230802,091800,632003215,4425,4420,4430,4420,8392
20230802,091700,594869740,4415,4415,4415,4410,4847
20230802,091600,573486665,4410,4400,4415,4395,7525
20230802,091500,540313555,4400,4380,4400,4380,3955
20230802,091400,522938110,4380,4385,4385,4380,2054
20230802,091300,513938480,4390,4375,4390,4365,4267
20230802,091200,495276720,4380,4365,4400,4360,50580
20230802,091100,273779410,4365,4345,4365,4345,2238
20230802,091000,264044005,4345,4360,4360,4340,7541
20230802,090900,231268050,4360,4320,4365,4320,15001
20230802,090800,166076845,4320,4300,4335,4300,15442
20230802,090700,99380415,4300,4280,4300,4280,8083
20230802,090600,64718980,4280,4255,4285,4255,2312
20230802,090500,54845670,4240,4245,4245,4240,551
20230802,090400,52508930,4245,4260,4265,4245,970
20230802,090300,48385550,4255,4245,4255,4245,553
20230802,090200,46037470,4230,4230,4235,4230,507
20230802,090100,43892830,4230,4230,4235,4215,1991
20230802,090000,35493445,4230,4225,4240,4225,7834