stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203000,3517793815,3720,3720,3720,3720,9533
20230802,202900,3517793815,3720,3720,3720,3720,0
20230802,202800,3517793815,3720,3720,3720,3720,0
20230802,202700,3517793815,3720,3720,3720,3720,0
20230802,202600,3517793815,3720,3720,3720,3720,0
20230802,202500,3517793815,3720,3720,3720,3720,0
20230802,202400,3517793815,3720,3720,3720,3720,0
20230802,202300,3517793815,3720,3720,3720,3720,0
20230802,202200,3517793815,3720,3720,3720,3720,0
20230802,202100,3517793815,3720,3720,3720,3720,0
20230802,202000,3517793815,3720,3720,3720,3720,0
20230802,201900,3517793815,3720,3720,3720,3720,0
20230802,201800,3517793815,3720,3720,3720,3720,0
20230802,201700,3517793815,3720,3720,3720,3720,0
20230802,201600,3517793815,3720,3720,3720,3720,0
20230802,201500,3517793815,3720,3720,3720,3720,0
20230802,201400,3517793815,3720,3720,3720,3720,0
20230802,201300,3517793815,3720,3720,3720,3720,0
20230802,201200,3517793815,3720,3720,3720,3720,0
20230802,201100,3517793815,3720,3720,3720,3720,0
20230802,201000,3517793815,3720,3720,3720,3720,0
20230802,200900,3517793815,3720,3720,3720,3720,0
20230802,200800,3517793815,3720,3720,3720,3720,0
20230802,200700,3517793815,3720,3720,3720,3720,0
20230802,200600,3517793815,3720,3720,3720,3720,0
20230802,200500,3517793815,3720,3720,3720,3720,0
20230802,200400,3517793815,3720,3720,3720,3720,0
20230802,200300,3517793815,3720,3720,3720,3720,0
20230802,200200,3517793815,3720,3720,3720,3720,0
20230802,200100,3517793815,3720,3720,3720,3720,0
20230802,200000,3517793815,3720,3720,3720,3720,9533
20230802,195900,3517793815,3720,3720,3720,3720,0
20230802,195800,3517793815,3720,3720,3720,3720,0
20230802,195700,3517793815,3720,3720,3720,3720,0
20230802,195600,3517793815,3720,3720,3720,3720,0
20230802,195500,3517793815,3720,3720,3720,3720,0
20230802,195400,3517793815,3720,3720,3720,3720,0
20230802,195300,3517793815,3720,3720,3720,3720,0
20230802,195200,3517793815,3720,3720,3720,3720,0
20230802,195100,3517793815,3720,3720,3720,3720,0
20230802,195000,3517793815,3720,3720,3720,3720,0
20230802,194900,3517793815,3720,3720,3720,3720,0
20230802,194800,3517793815,3720,3720,3720,3720,0
20230802,194700,3517793815,3720,3720,3720,3720,0
20230802,194600,3517793815,3720,3720,3720,3720,0
20230802,194500,3517793815,3720,3720,3720,3720,0
20230802,194400,3517793815,3720,3720,3720,3720,0
20230802,194300,3517793815,3720,3720,3720,3720,0
20230802,194200,3517793815,3720,3720,3720,3720,0
20230802,194100,3517793815,3720,3720,3720,3720,0
20230802,194000,3517793815,3720,3720,3720,3720,0
20230802,193900,3517793815,3720,3720,3720,3720,0
20230802,193800,3517793815,3720,3720,3720,3720,0
20230802,193700,3517793815,3720,3720,3720,3720,0
20230802,193600,3517793815,3720,3720,3720,3720,0
20230802,193500,3517793815,3720,3720,3720,3720,0
20230802,193400,3517793815,3720,3720,3720,3720,0
20230802,193300,3517793815,3720,3720,3720,3720,0
20230802,193200,3517793815,3720,3720,3720,3720,0
20230802,193100,3517793815,3720,3720,3720,3720,0
20230802,193000,3517793815,3720,3720,3720,3720,9533
20230802,192900,3517793815,3720,3720,3720,3720,0
20230802,192800,3517793815,3720,3720,3720,3720,0
20230802,192700,3517793815,3720,3720,3720,3720,0
20230802,192600,3517793815,3720,3720,3720,3720,0
20230802,192500,3517793815,3720,3720,3720,3720,0
20230802,192400,3517793815,3720,3720,3720,3720,0
20230802,192300,3517793815,3720,3720,3720,3720,0
20230802,192200,3517793815,3720,3720,3720,3720,0
20230802,192100,3517793815,3720,3720,3720,3720,0
20230802,192000,3517793815,3720,3720,3720,3720,0
20230802,191900,3517793815,3720,3720,3720,3720,0
20230802,191800,3517793815,3720,3720,3720,3720,0
20230802,191700,3517793815,3720,3720,3720,3720,0
20230802,191600,3517793815,3720,3720,3720,3720,0
20230802,191500,3517793815,3720,3720,3720,3720,0
20230802,191400,3517793815,3720,3720,3720,3720,0
20230802,191300,3517793815,3720,3720,3720,3720,0
20230802,191200,3517793815,3720,3720,3720,3720,0
20230802,191100,3517793815,3720,3720,3720,3720,0
20230802,191000,3517793815,3720,3720,3720,3720,0
20230802,190900,3517793815,3720,3720,3720,3720,0
20230802,190800,3517793815,3720,3720,3720,3720,0
20230802,190700,3517793815,3720,3720,3720,3720,0
20230802,190600,3517793815,3720,3720,3720,3720,0
20230802,190500,3517793815,3720,3720,3720,3720,0
20230802,190400,3517793815,3720,3720,3720,3720,0
20230802,190300,3517793815,3720,3720,3720,3720,0
20230802,190200,3517793815,3720,3720,3720,3720,0
20230802,190100,3517793815,3720,3720,3720,3720,0
20230802,190000,3517793815,3720,3720,3720,3720,9533
20230802,185900,3517793815,3720,3720,3720,3720,0
20230802,185800,3517793815,3720,3720,3720,3720,0
20230802,185700,3517793815,3720,3720,3720,3720,0
20230802,185600,3517793815,3720,3720,3720,3720,0
20230802,185500,3517793815,3720,3720,3720,3720,0
20230802,185400,3517793815,3720,3720,3720,3720,0
20230802,185300,3517793815,3720,3720,3720,3720,0
20230802,185200,3517793815,3720,3720,3720,3720,0
20230802,185100,3517793815,3720,3720,3720,3720,0
20230802,185000,3517793815,3720,3720,3720,3720,0
20230802,184900,3517793815,3720,3720,3720,3720,0
20230802,184800,3517793815,3720,3720,3720,3720,0
20230802,184700,3517793815,3720,3720,3720,3720,0
20230802,184600,3517793815,3720,3720,3720,3720,0
20230802,184500,3517793815,3720,3720,3720,3720,0
20230802,184400,3517793815,3720,3720,3720,3720,0
20230802,184300,3517793815,3720,3720,3720,3720,0
20230802,184200,3517793815,3720,3720,3720,3720,0
20230802,184100,3517793815,3720,3720,3720,3720,0
20230802,184000,3517793815,3720,3720,3720,3720,0
20230802,183900,3517793815,3720,3720,3720,3720,0
20230802,183800,3517793815,3720,3720,3720,3720,0
20230802,183700,3517793815,3720,3720,3720,3720,0
20230802,183600,3517793815,3720,3720,3720,3720,0
20230802,183500,3517793815,3720,3720,3720,3720,0
20230802,183400,3517793815,3720,3720,3720,3720,0
20230802,183300,3517793815,3720,3720,3720,3720,0
20230802,183200,3517793815,3720,3720,3720,3720,0
20230802,183100,3517793815,3720,3720,3720,3720,0
20230802,183000,3517793815,3720,3720,3720,3720,9533
20230802,182900,3517793815,3720,3720,3720,3720,0
20230802,182800,3517793815,3720,3720,3720,3720,0
20230802,182700,3517793815,3720,3720,3720,3720,0
20230802,182600,3517793815,3720,3720,3720,3720,0
20230802,182500,3517793815,3720,3720,3720,3720,0
20230802,182400,3517793815,3720,3720,3720,3720,0
20230802,182300,3517793815,3720,3720,3720,3720,0
20230802,182200,3517793815,3720,3720,3720,3720,0
20230802,182100,3517793815,3720,3720,3720,3720,0
20230802,182000,3517793815,3720,3720,3720,3720,0
20230802,181900,3517793815,3720,3720,3720,3720,0
20230802,181800,3517793815,3720,3720,3720,3720,0
20230802,181700,3517793815,3720,3720,3720,3720,0
20230802,181600,3517793815,3720,3720,3720,3720,0
20230802,181500,3517793815,3720,3720,3720,3720,0
20230802,181400,3517793815,3720,3720,3720,3720,0
20230802,181300,3517793815,3720,3720,3720,3720,0
20230802,181200,3517793815,3720,3720,3720,3720,0
20230802,181100,3517793815,3720,3720,3720,3720,0
20230802,181000,3517793815,3720,3720,3720,3720,0
20230802,180900,3517793815,3720,3720,3720,3720,0
20230802,180800,3517793815,3720,3720,3720,3720,0
20230802,180700,3517793815,3720,3720,3720,3720,0
20230802,180600,3517793815,3720,3720,3720,3720,0
20230802,180500,3517793815,3720,3720,3720,3720,0
20230802,180400,3517793815,3720,3720,3720,3720,0
20230802,180300,3517793815,3720,3720,3720,3720,0
20230802,180200,3517793815,3720,3720,3720,3720,0
20230802,180100,3517793815,3720,3720,3720,3720,0
20230802,180000,3517793815,3720,3720,3720,3720,9533
20230802,175900,3517793815,3720,3720,3720,3720,0
20230802,175800,3517793815,3720,3720,3720,3720,0
20230802,175700,3517793815,3720,3720,3720,3720,0
20230802,175600,3517793815,3720,3720,3720,3720,0
20230802,175500,3517793815,3720,3720,3720,3720,0
20230802,175400,3517793815,3720,3720,3720,3720,0
20230802,175300,3517793815,3720,3720,3720,3720,0
20230802,175200,3517793815,3720,3720,3720,3720,0
20230802,175100,3517793815,3720,3720,3720,3720,0
20230802,175000,3517793815,3720,3720,3720,3720,0
20230802,174900,3517793815,3720,3720,3720,3720,0
20230802,174800,3517793815,3720,3720,3720,3720,0
20230802,174700,3517793815,3720,3720,3720,3720,0
20230802,174600,3517793815,3720,3720,3720,3720,0
20230802,174500,3517793815,3720,3720,3720,3720,0
20230802,174400,3517793815,3720,3720,3720,3720,0
20230802,174300,3517793815,3720,3720,3720,3720,0
20230802,174200,3517793815,3720,3720,3720,3720,0
20230802,174100,3517793815,3720,3720,3720,3720,0
20230802,174000,3517793815,3720,3720,3720,3720,0
20230802,173900,3517793815,3720,3720,3720,3720,0
20230802,173800,3517793815,3720,3720,3720,3720,0
20230802,173700,3517793815,3720,3720,3720,3720,0
20230802,173600,3517793815,3720,3720,3720,3720,0
20230802,173500,3517793815,3720,3720,3720,3720,0
20230802,173400,3517793815,3720,3720,3720,3720,0
20230802,173300,3517793815,3720,3720,3720,3720,0
20230802,173200,3517793815,3720,3720,3720,3720,0
20230802,173100,3517793815,3720,3720,3720,3720,0
20230802,173000,3517793815,3720,3720,3720,3720,9533
20230802,172900,3517793815,3720,3720,3720,3720,0
20230802,172800,3517793815,3720,3720,3720,3720,0
20230802,172700,3517793815,3720,3720,3720,3720,0
20230802,172600,3517793815,3720,3720,3720,3720,0
20230802,172500,3517793815,3720,3720,3720,3720,0
20230802,172400,3517793815,3720,3720,3720,3720,0
20230802,172300,3517793815,3720,3720,3720,3720,0
20230802,172200,3517793815,3720,3720,3720,3720,0
20230802,172100,3517793815,3720,3720,3720,3720,0
20230802,172000,3517793815,3720,3720,3720,3720,0
20230802,171900,3517793815,3720,3720,3720,3720,0
20230802,171800,3517793815,3720,3720,3720,3720,0
20230802,171700,3517793815,3720,3720,3720,3720,0
20230802,171600,3517793815,3720,3720,3720,3720,0
20230802,171500,3517793815,3720,3720,3720,3720,0
20230802,171400,3517793815,3720,3720,3720,3720,0
20230802,171300,3517793815,3720,3720,3720,3720,0
20230802,171200,3517793815,3720,3720,3720,3720,0
20230802,171100,3517793815,3720,3720,3720,3720,0
20230802,171000,3517793815,3720,3720,3720,3720,0
20230802,170900,3517793815,3720,3720,3720,3720,0
20230802,170800,3517793815,3720,3720,3720,3720,0
20230802,170700,3517793815,3720,3720,3720,3720,0
20230802,170600,3517793815,3720,3720,3720,3720,0
20230802,170500,3517793815,3720,3720,3720,3720,0
20230802,170400,3517793815,3720,3720,3720,3720,0
20230802,170300,3517793815,3720,3720,3720,3720,0
20230802,170200,3517793815,3720,3720,3720,3720,0
20230802,170100,3517793815,3720,3720,3720,3720,0
20230802,170000,3517793815,3720,3720,3720,3720,9533
20230802,165900,3517793815,3720,3720,3720,3720,0
20230802,165800,3517793815,3720,3720,3720,3720,0
20230802,165700,3517793815,3720,3720,3720,3720,0
20230802,165600,3517793815,3720,3720,3720,3720,0
20230802,165500,3517793815,3720,3720,3720,3720,0
20230802,165400,3517793815,3720,3720,3720,3720,0
20230802,165300,3517793815,3720,3720,3720,3720,0
20230802,165200,3517793815,3720,3720,3720,3720,0
20230802,165100,3517793815,3720,3720,3720,3720,0
20230802,165000,3517793815,3720,3720,3720,3720,0
20230802,164900,3517793815,3720,3720,3720,3720,0
20230802,164800,3517793815,3720,3720,3720,3720,0
20230802,164700,3517793815,3720,3720,3720,3720,0
20230802,164600,3517793815,3720,3720,3720,3720,0
20230802,164500,3517793815,3720,3720,3720,3720,0
20230802,164400,3517793815,3720,3720,3720,3720,0
20230802,164300,3517793815,3720,3720,3720,3720,0
20230802,164200,3517793815,3720,3720,3720,3720,0
20230802,164100,3517793815,3720,3720,3720,3720,0
20230802,164000,3517793815,3720,3720,3720,3720,0
20230802,163900,3517793815,3720,3720,3720,3720,0
20230802,163800,3517793815,3720,3720,3720,3720,0
20230802,163700,3517793815,3720,3720,3720,3720,0
20230802,163600,3517793815,3720,3720,3720,3720,0
20230802,163500,3517793815,3720,3720,3720,3720,0
20230802,163400,3517793815,3720,3720,3720,3720,0
20230802,163300,3517793815,3720,3720,3720,3720,0
20230802,163200,3517793815,3720,3720,3720,3720,0
20230802,163100,3517793815,3720,3720,3720,3720,0
20230802,163000,3517793815,3720,3720,3720,3720,9533
20230802,162900,3517793815,3720,3720,3720,3720,0
20230802,162800,3517793815,3720,3720,3720,3720,0
20230802,162700,3517793815,3720,3720,3720,3720,0
20230802,162600,3517793815,3720,3720,3720,3720,0
20230802,162500,3517793815,3720,3720,3720,3720,0
20230802,162400,3517793815,3720,3720,3720,3720,0
20230802,162300,3517793815,3720,3720,3720,3720,0
20230802,162200,3517793815,3720,3720,3720,3720,0
20230802,162100,3517793815,3720,3720,3720,3720,0
20230802,162000,3517793815,3720,3720,3720,3720,0
20230802,161900,3517793815,3720,3720,3720,3720,0
20230802,161800,3517793815,3720,3720,3720,3720,0
20230802,161700,3517793815,3720,3720,3720,3720,0
20230802,161600,3517793815,3720,3720,3720,3720,0
20230802,161500,3517793815,3720,3720,3720,3720,0
20230802,161400,3517793815,3720,3720,3720,3720,0
20230802,161300,3517793815,3720,3720,3720,3720,0
20230802,161200,3517793815,3720,3720,3720,3720,0
20230802,161100,3517793815,3720,3720,3720,3720,0
20230802,161000,3517793815,3720,3720,3720,3720,0
20230802,160900,3517793815,3720,3720,3720,3720,0
20230802,160800,3517793815,3720,3720,3720,3720,0
20230802,160700,3517793815,3720,3720,3720,3720,0
20230802,160600,3517793815,3720,3720,3720,3720,0
20230802,160500,3517793815,3720,3720,3720,3720,0
20230802,160400,3517793815,3720,3720,3720,3720,0
20230802,160300,3517793815,3720,3720,3720,3720,0
20230802,160200,3517793815,3720,3720,3720,3720,0
20230802,160100,3517793815,3720,3720,3720,3720,0
20230802,160000,3517793815,3720,3720,3720,3720,9533
20230802,155900,3517793815,3720,3720,3720,3720,0
20230802,155800,3517793815,3720,3720,3720,3720,0
20230802,155700,3517793815,3720,3720,3720,3720,0
20230802,155600,3517793815,3720,3720,3720,3720,0
20230802,155500,3517793815,3720,3720,3720,3720,0
20230802,155400,3517793815,3720,3720,3720,3720,0
20230802,155300,3517793815,3720,3720,3720,3720,0
20230802,155200,3517793815,3720,3720,3720,3720,0
20230802,155100,3517793815,3720,3720,3720,3720,0
20230802,155000,3517793815,3720,3720,3720,3720,0
20230802,154900,3517793815,3720,3720,3720,3720,0
20230802,154800,3517793815,3720,3720,3720,3720,0
20230802,154700,3517793815,3720,3720,3720,3720,0
20230802,154600,3517793815,3720,3720,3720,3720,0
20230802,154500,3517793815,3720,3720,3720,3720,0
20230802,154400,3517793815,3720,3720,3720,3720,0
20230802,154300,3517793815,3720,3720,3720,3720,0
20230802,154200,3517793815,3720,3720,3720,3720,0
20230802,154100,3517793815,3720,3720,3720,3720,0
20230802,154000,3517793815,3720,3720,3720,3720,0
20230802,153900,3517793815,3720,3720,3720,3720,0
20230802,153800,3517793815,3720,3720,3720,3720,0
20230802,153700,3517793815,3720,3720,3720,3720,0
20230802,153600,3517793815,3720,3720,3720,3720,0
20230802,153500,3517793815,3720,3720,3720,3720,0
20230802,153400,3517793815,3720,3720,3720,3720,0
20230802,153300,3517793815,3720,3720,3720,3720,0
20230802,153200,3517793815,3720,3720,3720,3720,0
20230802,153100,3517793815,3720,3720,3720,3720,0
20230802,153000,3517793815,3720,3720,3720,3720,19066
20230802,152900,3482331055,3705,3705,3705,3705,0
20230802,152800,3482331055,3705,3705,3705,3705,0
20230802,152700,3482331055,3705,3705,3705,3705,0
20230802,152600,3482331055,3705,3705,3705,3705,0
20230802,152500,3482331055,3705,3705,3705,3705,0
20230802,152400,3482331055,3705,3705,3705,3705,0
20230802,152300,3482331055,3705,3705,3705,3705,0
20230802,152200,3482331055,3705,3705,3705,3705,0
20230802,152100,3482331055,3705,3705,3705,3705,0
20230802,152000,3482331055,3705,3705,3705,3705,0
20230802,151900,3482331055,3705,3720,3720,3705,1294
20230802,151800,3477532315,3710,3690,3710,3690,582
20230802,151700,3475376355,3695,3710,3710,3695,2791
20230802,151600,3465052645,3700,3700,3715,3700,4371
20230802,151500,3448849795,3700,3705,3710,3700,3244
20230802,151400,3436824485,3705,3705,3705,3705,1300
20230802,151300,3432007985,3700,3705,3705,3700,194
20230802,151200,3431289465,3705,3710,3710,3705,1816
20230802,151100,3424556350,3710,3710,3710,3710,465
20230802,151000,3422831200,3715,3710,3715,3710,900
20230802,150900,3419490840,3715,3715,3715,3715,443
20230802,150800,3417845095,3710,3710,3710,3710,378
20230802,150700,3416442715,3715,3715,3715,3710,116
20230802,150600,3416011925,3715,3715,3715,3710,305
20230802,150500,3414879015,3710,3715,3715,3710,165
20230802,150400,3414266115,3715,3705,3715,3705,193
20230802,150300,3413550670,3705,3715,3715,3705,81
20230802,150200,3413250495,3700,3710,3715,3700,891
20230802,150100,3409942680,3700,3695,3705,3690,1137
20230802,150000,3405734175,3695,3695,3695,3690,3668
20230802,145900,3392186950,3700,3710,3710,3700,3386
20230802,145800,3379652050,3710,3710,3710,3710,201
20230802,145700,3378906340,3705,3715,3715,3705,32
20230802,145600,3378787520,3715,3705,3715,3705,643
20230802,145500,3376399275,3705,3705,3705,3705,55
20230802,145400,3376195500,3705,3705,3705,3705,364
20230802,145300,3374846880,3705,3705,3705,3705,1
20230802,145200,3374843175,3705,3710,3710,3705,5829
20230802,145100,3353237385,3720,3720,3720,3720,81
20230802,145000,3352936065,3720,3725,3725,3715,2488
20230802,144900,3343692960,3720,3720,3725,3720,171
20230802,144800,3343056735,3725,3725,3725,3725,3
20230802,144700,3343045560,3720,3720,3720,3720,1001
20230802,144600,3339321840,3720,3715,3720,3715,410
20230802,144500,3337796690,3715,3715,3715,3715,10
20230802,144400,3337759540,3715,3720,3720,3715,514
20230802,144300,3335849555,3720,3720,3720,3720,0
20230802,144200,3335849555,3720,3720,3720,3720,0
20230802,144100,3335849555,3720,3720,3720,3720,657
20230802,144000,3333405515,3720,3720,3720,3720,0
20230802,143900,3333405515,3720,3725,3725,3720,1024
20230802,143800,3329596115,3725,3725,3725,3720,1893
20230802,143700,3322547045,3730,3725,3730,3720,604
20230802,143600,3320299625,3730,3720,3730,3720,3252
20230802,143500,3308181185,3725,3725,3725,3725,0
20230802,143400,3308181185,3725,3725,3725,3725,1099
20230802,143300,3304087410,3730,3720,3740,3720,2901
20230802,143200,3293265935,3715,3715,3715,3715,1146
20230802,143100,3289008545,3715,3710,3715,3710,1930
20230802,143000,3281848240,3715,3715,3715,3715,31
20230802,142900,3281733075,3720,3715,3720,3715,130
20230802,142800,3281250045,3710,3710,3710,3710,460
20230802,142700,3279543445,3715,3715,3715,3715,0
20230802,142600,3279543445,3715,3710,3715,3710,265
20230802,142500,3278560290,3710,3710,3715,3710,22
20230802,142400,3278478665,3715,3710,3715,3710,13
20230802,142300,3278430375,3715,3715,3715,3715,0
20230802,142200,3278430375,3715,3710,3715,3700,1303
20230802,142100,3273609200,3700,3710,3710,3700,1110
20230802,142000,3269500350,3720,3725,3725,3720,248
20230802,141900,3268576555,3705,3710,3710,3705,280
20230802,141800,3267539150,3725,3710,3725,3710,636
20230802,141700,3265179515,3720,3720,3720,3720,110
20230802,141600,3264770315,3730,3710,3730,3710,272
20230802,141500,3263758360,3710,3740,3740,3710,920
20230802,141400,3260343090,3715,3750,3750,3710,582
20230802,141300,3258177010,3755,3710,3755,3700,8383
20230802,141200,3226912690,3700,3700,3700,3700,1000
20230802,141100,3223212690,3710,3700,3710,3695,410
20230802,141000,3221697345,3695,3705,3705,3695,336
20230802,140900,3220454145,3700,3700,3700,3700,637
20230802,140800,3218097245,3700,3705,3705,3700,699
20230802,140700,3215510765,3705,3705,3705,3705,20
20230802,140600,3215436665,3710,3715,3715,3700,2003
20230802,140500,3208020525,3705,3715,3715,3700,1986
20230802,140400,3200668025,3705,3705,3705,3705,225
20230802,140300,3199834400,3710,3715,3715,3710,881
20230802,140200,3196561860,3715,3705,3715,3705,1292
20230802,140100,3191769950,3715,3710,3715,3700,171
20230802,140000,3191136775,3715,3710,3715,3710,206
20230802,135900,3190372505,3710,3710,3715,3690,1021
20230802,135800,3186599475,3710,3715,3715,3705,79
20230802,135700,3186306500,3715,3710,3715,3710,21
20230802,135600,3186228585,3710,3715,3715,3710,2534
20230802,135500,3176826410,3715,3715,3715,3710,1002
20230802,135400,3173108975,3715,3715,3715,3715,318
20230802,135300,3171927605,3700,3705,3710,3700,1576
20230802,135200,3166088960,3705,3705,3705,3705,100
20230802,135100,3165718460,3685,3700,3700,3685,5483
20230802,135000,3145483960,3700,3700,3700,3700,55
20230802,134900,3145280460,3700,3695,3700,3695,218
20230802,134800,3144474900,3695,3700,3710,3695,492
20230802,134700,3142651655,3700,3705,3705,3700,267
20230802,134600,3141663255,3700,3700,3700,3700,1268
20230802,134500,3136971655,3700,3700,3700,3700,3198
20230802,134400,3125139055,3690,3690,3690,3690,20
20230802,134300,3125065255,3690,3690,3700,3685,706
20230802,134200,3122462190,3700,3700,3700,3700,4
20230802,134100,3122447390,3695,3690,3700,3690,1588
20230802,134000,3116584405,3695,3695,3695,3695,346
20230802,133900,3115305935,3695,3705,3705,3695,20728
20230802,133800,3038613530,3710,3705,3710,3705,18
20230802,133700,3038546775,3700,3705,3705,3700,1541
20230802,133600,3032841895,3705,3705,3705,3705,118
20230802,133500,3032404705,3705,3720,3720,3705,6813
20230802,133400,3007147785,3715,3720,3720,3715,305
20230802,133300,3006013785,3720,3720,3720,3720,400
20230802,133200,3004525785,3720,3715,3720,3715,726
20230802,133100,3001826565,3720,3725,3725,3720,35
20230802,133000,3001696340,3725,3725,3725,3715,266
20230802,132900,3000705820,3720,3720,3720,3720,0
20230802,132800,3000705820,3720,3710,3720,3705,8167
20230802,132700,2970409185,3715,3715,3715,3710,708
20230802,132600,2967779075,3720,3720,3720,3720,90
20230802,132500,2967444275,3715,3715,3715,3715,14
20230802,132400,2967392265,3715,3715,3720,3710,1226
20230802,132300,2962834965,3720,3720,3720,3720,1750
20230802,132200,2956324965,3720,3725,3725,3720,1911
20230802,132100,2949212850,3725,3725,3725,3725,7
20230802,132000,2949186775,3725,3725,3725,3725,120
20230802,131900,2948739775,3725,3725,3725,3725,129
20230802,131800,2948259250,3730,3730,3730,3730,0
20230802,131700,2948259250,3730,3730,3730,3730,0
20230802,131600,2948259250,3730,3730,3735,3730,302
20230802,131500,2947132730,3735,3735,3735,3735,301
20230802,131400,2946008495,3740,3740,3740,3740,130
20230802,131300,2945522295,3740,3740,3740,3740,524
20230802,131200,2943562535,3740,3740,3740,3740,92
20230802,131100,2943218455,3740,3730,3740,3730,29
20230802,131000,2943110005,3730,3730,3730,3730,1179
20230802,130900,2938712335,3730,3730,3730,3730,702
20230802,130800,2936093875,3730,3715,3730,3715,300
20230802,130700,2934977875,3705,3730,3730,3705,6143
20230802,130600,2912150515,3720,3720,3720,3720,7
20230802,130500,2912124475,3720,3735,3735,3710,11292
20230802,130400,2870079680,3740,3740,3740,3735,2614
20230802,130300,2860315185,3740,3740,3740,3740,441
20230802,130200,2858665845,3740,3740,3740,3740,0
20230802,130100,2858665845,3740,3740,3740,3740,1045
20230802,130000,2854757545,3740,3740,3740,3740,529
20230802,125900,2852779085,3740,3740,3740,3740,31
20230802,125800,2852663145,3740,3745,3745,3740,2775
20230802,125700,2842277960,3750,3750,3750,3745,180
20230802,125600,2841603760,3750,3750,3750,3745,1057
20230802,125500,2837644640,3760,3760,3760,3750,1702
20230802,125400,2831261915,3755,3755,3755,3755,1429
20230802,125300,2825896020,3760,3760,3760,3760,76
20230802,125200,2825610260,3760,3760,3760,3760,722
20230802,125100,2822895540,3760,3760,3760,3760,800
20230802,125000,2819887540,3760,3760,3760,3760,192
20230802,124900,2819165620,3760,3760,3760,3760,802
20230802,124800,2816150100,3760,3765,3765,3760,1240
20230802,124700,2811481585,3760,3765,3765,3760,1759
20230802,124600,2804858955,3765,3760,3765,3760,329
20230802,124500,2803620505,3760,3760,3760,3755,45
20230802,124400,2803451355,3760,3765,3765,3760,1318
20230802,124300,2798489585,3765,3760,3765,3755,511
20230802,124200,2796567065,3765,3765,3765,3765,0
20230802,124100,2796567065,3765,3765,3765,3765,2
20230802,124000,2796559535,3760,3760,3760,3760,673
20230802,123900,2794029055,3765,3760,3765,3760,91
20230802,123800,2793686465,3755,3755,3760,3755,295
20230802,123700,2792578590,3750,3750,3760,3750,496
20230802,123600,2790716280,3750,3760,3760,3750,489
20230802,123500,2788880375,3760,3755,3760,3755,116
20230802,123400,2788444465,3750,3760,3760,3750,345
20230802,123300,2787148865,3750,3750,3750,3750,520
20230802,123200,2785198865,3750,3750,3750,3745,2097
20230802,123100,2777336210,3750,3755,3755,3750,570
20230802,123000,2775198705,3760,3750,3760,3750,2145
20230802,122900,2767153945,3750,3755,3755,3750,557
20230802,122800,2765064535,3760,3760,3760,3760,300
20230802,122700,2763936535,3760,3750,3760,3750,3599
20230802,122600,2750421455,3750,3755,3755,3750,650
20230802,122500,2747981455,3750,3755,3755,3750,759
20230802,122400,2745134955,3755,3755,3755,3755,41
20230802,122300,2744981000,3755,3760,3760,3755,341
20230802,122200,2743698900,3760,3760,3760,3760,5
20230802,122100,2743680100,3760,3760,3760,3760,0
20230802,122000,2743680100,3760,3760,3760,3760,1445
20230802,121900,2738246900,3760,3765,3765,3760,15
20230802,121800,2738190475,3765,3760,3765,3760,130
20230802,121700,2737701525,3760,3760,3760,3760,1
20230802,121600,2737697765,3760,3765,3765,3760,1601
20230802,121500,2731676980,3765,3770,3770,3765,10
20230802,121400,2731639305,3765,3765,3765,3765,1194
20230802,121300,2727143895,3765,3765,3765,3765,201
20230802,121200,2726387130,3765,3770,3770,3765,183
20230802,121100,2725697480,3770,3765,3770,3765,700
20230802,121000,2723059410,3760,3760,3765,3760,125
20230802,120900,2722589335,3760,3765,3770,3760,4139
20230802,120800,2707018565,3765,3765,3765,3765,32
20230802,120700,2706898085,3775,3770,3775,3770,938
20230802,120600,2703357635,3770,3775,3775,3770,25
20230802,120500,2703263290,3775,3780,3780,3775,637
20230802,120400,2700858610,3780,3790,3790,3780,1629
20230802,120300,2694695315,3780,3790,3790,3780,3079
20230802,120200,2683025915,3790,3765,3790,3765,6422
20230802,120100,2658771055,3765,3765,3770,3760,1535
20230802,120000,2652989410,3765,3760,3765,3760,1153
20230802,115900,2648650050,3760,3760,3760,3755,3251
20230802,115800,2636429290,3755,3755,3755,3755,239
20230802,115700,2635531845,3755,3755,3760,3755,2766
20230802,115600,2625133690,3755,3745,3755,3740,1608
20230802,115500,2619110830,3745,3735,3745,3730,4008
20230802,115400,2604157940,3745,3735,3745,3730,3195
20230802,115300,2592234985,3730,3740,3740,3730,3000
20230802,115200,2581037135,3740,3740,3740,3740,1245
20230802,115100,2576380835,3730,3735,3740,3730,660
20230802,115000,2573915755,3735,3740,3740,3735,728
20230802,114900,2571196395,3740,3740,3740,3740,100
20230802,114800,2570822395,3740,3730,3745,3730,71
20230802,114700,2570557160,3735,3730,3735,3730,900
20230802,114600,2567197550,3730,3730,3730,3730,1012
20230802,114500,2563422790,3730,3730,3730,3730,1000
20230802,114400,2559692790,3730,3735,3735,3730,502
20230802,114300,2557820050,3730,3750,3750,3730,312
20230802,114200,2556655490,3755,3750,3755,3750,632
20230802,114100,2554283985,3755,3725,3755,3720,6500
20230802,114000,2530065650,3730,3730,3730,3730,2544
20230802,113900,2520576530,3735,3730,3735,3730,1050
20230802,113800,2516657580,3725,3725,3725,3725,1132
20230802,113700,2512440880,3730,3730,3735,3730,6869
20230802,113600,2486816555,3735,3745,3745,3735,3345
20230802,113500,2474320965,3735,3755,3755,3735,3212
20230802,113400,2462303215,3755,3745,3755,3745,227
20230802,113300,2461451120,3750,3750,3750,3745,380
20230802,113200,2460027120,3745,3745,3745,3745,1167
20230802,113100,2455656705,3745,3745,3745,3745,1732
20230802,113000,2449170365,3745,3745,3745,3745,1294
20230802,112900,2444324335,3745,3750,3750,3745,1020
20230802,112800,2440499350,3750,3755,3755,3750,484
20230802,112700,2438683430,3755,3755,3755,3750,1244
20230802,112600,2434012565,3755,3750,3760,3750,575
20230802,112500,2431851880,3750,3760,3760,3750,5699
20230802,112400,2410451965,3760,3765,3765,3760,769
20230802,112300,2407558875,3770,3765,3775,3760,3325
20230802,112200,2395049600,3780,3780,3780,3780,20
20230802,112100,2394974000,3780,3780,3785,3780,3349
20230802,112000,2382314525,3780,3775,3780,3765,9717
20230802,111900,2345600570,3770,3770,3770,3770,21
20230802,111800,2345521400,3770,3775,3775,3770,1224
20230802,111700,2340906400,3770,3770,3775,3770,224
20230802,111600,2340061670,3780,3780,3780,3780,375
20230802,111500,2338644170,3770,3770,3770,3770,77
20230802,111400,2338353880,3780,3780,3780,3780,148
20230802,111300,2337794440,3785,3770,3785,3765,1698
20230802,111200,2331368910,3765,3785,3785,3765,550
20230802,111100,2329297235,3765,3785,3785,3760,3196
20230802,111000,2317260685,3800,3800,3805,3800,1742
20230802,110900,2310637660,3805,3785,3805,3780,15114
20230802,110800,2253164360,3785,3775,3785,3775,15514
20230802,110700,2194530605,3775,3775,3775,3770,941
20230802,110600,2190978445,3760,3770,3770,3760,1683
20230802,110500,2184646130,3760,3760,3760,3760,291
20230802,110400,2183551970,3775,3765,3775,3765,1733
20230802,110300,2177025645,3775,3760,3775,3760,2211
20230802,110200,2168699955,3755,3755,3755,3755,620
20230802,110100,2166371855,3760,3760,3760,3760,131
20230802,110000,2165879295,3745,3750,3750,3745,1351
20230802,105900,2160817735,3750,3755,3755,3750,2295
20230802,105800,2152209980,3755,3755,3755,3755,1412
20230802,105700,2146907920,3755,3750,3755,3750,1481
20230802,105600,2141353670,3750,3755,3755,3750,3261
20230802,105500,2129109920,3760,3760,3760,3755,3258
20230802,105400,2116872750,3760,3765,3765,3760,1237
20230802,105300,2112217380,3765,3770,3770,3765,222
20230802,105200,2111381545,3760,3770,3770,3760,364
20230802,105100,2110010640,3780,3780,3780,3780,0
20230802,105000,2110010640,3780,3775,3780,3775,215
20230802,104900,2109198485,3770,3775,3775,3770,8
20230802,104800,2109168310,3775,3775,3775,3775,28
20230802,104700,2109062610,3775,3760,3775,3755,7017
20230802,104600,2082695255,3760,3770,3770,3760,8478
20230802,104500,2050760990,3770,3780,3780,3770,301
20230802,104400,2049626210,3780,3780,3780,3780,602
20230802,104300,2047350650,3770,3780,3780,3770,1336
20230802,104200,2042313155,3775,3780,3780,3775,422
20230802,104100,2040719995,3780,3775,3780,3770,1745
20230802,104000,2034134725,3775,3775,3775,3775,4252
20230802,103900,2018083425,3775,3785,3785,3775,2527
20230802,103800,2008532415,3780,3785,3785,3780,2660
20230802,103700,1998474945,3785,3785,3790,3785,2298
20230802,103600,1989776355,3785,3790,3795,3785,1140
20230802,103500,1985456780,3795,3800,3800,3795,1079
20230802,103400,1981361825,3800,3805,3805,3800,626
20230802,103300,1978980105,3805,3805,3805,3805,199
20230802,103200,1978222910,3805,3785,3805,3785,1436
20230802,103100,1972767790,3800,3785,3800,3780,8382
20230802,103000,1941031480,3785,3785,3790,3785,4676
20230802,102900,1923330655,3790,3785,3790,3785,734
20230802,102800,1920548980,3790,3800,3800,3790,7825
20230802,102700,1890857910,3800,3800,3800,3800,3685
20230802,102600,1876854910,3800,3800,3805,3800,9892
20230802,102500,1839265270,3800,3805,3805,3800,2217
20230802,102400,1830831795,3805,3810,3815,3805,562
20230802,102300,1828690030,3805,3805,3815,3805,1180
20230802,102200,1824198125,3805,3805,3810,3800,6064
20230802,102100,1801118925,3810,3810,3820,3805,3019
20230802,102000,1789613140,3810,3825,3835,3810,15954
20230802,101900,1728777835,3830,3830,3835,3830,6976
20230802,101800,1702050640,3830,3820,3830,3820,13501
20230802,101700,1650405505,3825,3820,3825,3820,1575
20230802,101600,1644383440,3825,3820,3825,3815,2975
20230802,101500,1633021755,3815,3815,3820,3805,10336
20230802,101400,1593579845,3815,3805,3815,3800,11871
20230802,101300,1548377685,3805,3795,3805,3795,1667
20230802,101200,1542043155,3795,3800,3800,3795,1950
20230802,101100,1534633165,3800,3805,3805,3800,2298
20230802,101000,1525889635,3805,3800,3805,3795,3304
20230802,100900,1513335415,3800,3800,3800,3795,3125
20230802,100800,1501465675,3800,3805,3805,3800,908
20230802,100700,1498014880,3805,3805,3805,3800,841
20230802,100600,1494817475,3805,3805,3810,3805,2068
20230802,100500,1486948635,3810,3805,3810,3805,2674
20230802,100400,1476768950,3805,3800,3810,3800,13380
20230802,100300,1425856800,3800,3780,3805,3780,15456
20230802,100200,1367143600,3780,3780,3790,3775,2180
20230802,100100,1358907840,3780,3780,3785,3780,9358
20230802,100000,1323528305,3785,3795,3795,3785,10810
20230802,095900,1282592335,3795,3790,3795,3790,983
20230802,095800,1278866575,3790,3790,3795,3790,3715
20230802,095700,1264768970,3790,3790,3790,3790,612
20230802,095600,1262449490,3795,3790,3795,3790,745
20230802,095500,1259625920,3795,3795,3800,3795,8558
20230802,095400,1227148305,3795,3800,3800,3795,4694
20230802,095300,1209319265,3795,3795,3800,3790,5969
20230802,095200,1186677475,3795,3790,3795,3790,773
20230802,095100,1183747050,3785,3795,3800,3785,7027
20230802,095000,1157073160,3790,3775,3795,3775,4829
20230802,094900,1138772735,3770,3785,3785,3770,13690
20230802,094800,1087008080,3780,3775,3785,3775,4813
20230802,094700,1068832800,3775,3780,3785,3775,3370
20230802,094600,1056109030,3775,3780,3785,3770,5922
20230802,094500,1033745575,3780,3790,3790,3775,4329
20230802,094400,1017356705,3790,3780,3795,3780,22113
20230802,094300,933591915,3770,3755,3780,3750,20893
20230802,094200,854845920,3755,3750,3755,3745,3539
20230802,094100,841578565,3750,3750,3750,3750,423
20230802,094000,839992315,3755,3755,3760,3750,1963
20230802,093900,832623185,3755,3755,3760,3755,3171
20230802,093800,820711075,3760,3750,3760,3750,2705
20230802,093700,810557750,3750,3750,3750,3750,2466
20230802,093600,801310250,3750,3755,3755,3750,4282
20230802,093500,785235820,3755,3765,3765,3755,5058
20230802,093400,766216375,3765,3780,3780,3765,4932
20230802,093300,747602240,3780,3780,3785,3775,4285
20230802,093200,731397370,3780,3775,3785,3775,12216
20230802,093100,685228910,3770,3760,3770,3750,4169
20230802,093000,669527060,3760,3740,3760,3740,4284
20230802,092900,653467530,3740,3745,3745,3740,2214
20230802,092800,645180205,3745,3750,3750,3745,1318
20230802,092700,640243275,3750,3750,3750,3745,875
20230802,092600,636963130,3750,3760,3760,3750,4253
20230802,092500,620979060,3750,3760,3765,3750,2044
20230802,092400,613292245,3760,3755,3760,3745,5136
20230802,092300,594013970,3750,3755,3755,3750,460
20230802,092200,592288435,3755,3755,3760,3755,1673
20230802,092100,586003850,3755,3745,3755,3740,5279
20230802,092000,566250065,3745,3740,3745,3735,1144
20230802,091900,561976815,3735,3735,3735,3735,767
20230802,091800,559112070,3735,3750,3750,3735,2922
20230802,091700,548163890,3755,3765,3765,3750,2082
20230802,091600,540343500,3765,3775,3775,3755,2933
20230802,091500,529314575,3770,3785,3785,3770,10849
20230802,091400,488351660,3785,3765,3785,3765,12575
20230802,091300,440872835,3770,3755,3775,3755,29793
20230802,091200,328680500,3755,3745,3755,3745,1514
20230802,091100,323001425,3745,3735,3745,3730,1508
20230802,091000,317359045,3730,3735,3750,3720,3816
20230802,090900,303117345,3735,3745,3745,3720,5229
20230802,090800,283571445,3750,3750,3750,3750,1287
20230802,090700,278745195,3755,3750,3765,3745,11362
20230802,090600,236076655,3750,3760,3765,3745,9578
20230802,090500,200121585,3765,3730,3770,3730,19703
20230802,090400,126166960,3730,3700,3740,3700,9328
20230802,090300,91421470,3710,3700,3715,3685,11247
20230802,090200,49802275,3695,3695,3695,3655,5813
20230802,090100,28470570,3695,3670,3695,3670,2980
20230802,090000,17516085,3680,3650,3680,3650,4796