stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185300,158046806810,2830,2830,2830,2830,418025
20230802,185200,158046806810,2830,2830,2830,2830,0
20230802,185100,158046806810,2830,2830,2830,2830,0
20230802,185000,158046806810,2830,2830,2830,2830,0
20230802,184900,158046806810,2830,2830,2830,2830,0
20230802,184800,158046806810,2830,2830,2830,2830,0
20230802,184700,158046806810,2830,2830,2830,2830,0
20230802,184600,158046806810,2830,2830,2830,2830,0
20230802,184500,158046806810,2830,2830,2830,2830,0
20230802,184400,158046806810,2830,2830,2830,2830,0
20230802,184300,158046806810,2830,2830,2830,2830,0
20230802,184200,158046806810,2830,2830,2830,2830,0
20230802,184100,158046806810,2830,2830,2830,2830,0
20230802,184000,158046806810,2830,2830,2830,2830,0
20230802,183900,158046806810,2830,2830,2830,2830,0
20230802,183800,158046806810,2830,2830,2830,2830,0
20230802,183700,158046806810,2830,2830,2830,2830,0
20230802,183600,158046806810,2830,2830,2830,2830,0
20230802,183500,158046806810,2830,2830,2830,2830,0
20230802,183400,158046806810,2830,2830,2830,2830,0
20230802,183300,158046806810,2830,2830,2830,2830,0
20230802,183200,158046806810,2830,2830,2830,2830,0
20230802,183100,158046806810,2830,2830,2830,2830,0
20230802,183000,158046806810,2830,2830,2830,2830,0
20230802,182900,158046806810,2830,2830,2830,2830,0
20230802,182800,158046806810,2830,2830,2830,2830,0
20230802,182700,158046806810,2830,2830,2830,2830,0
20230802,182600,158046806810,2830,2830,2830,2830,0
20230802,182500,158046806810,2830,2830,2830,2830,0
20230802,182400,158046806810,2830,2830,2830,2830,0
20230802,182300,158046806810,2830,2830,2830,2830,418025
20230802,182200,158046806810,2830,2830,2830,2830,0
20230802,182100,158046806810,2830,2830,2830,2830,0
20230802,182000,158046806810,2830,2830,2830,2830,0
20230802,181900,158046806810,2830,2830,2830,2830,0
20230802,181800,158046806810,2830,2830,2830,2830,0
20230802,181700,158046806810,2830,2830,2830,2830,0
20230802,181600,158046806810,2830,2830,2830,2830,0
20230802,181500,158046806810,2830,2830,2830,2830,0
20230802,181400,158046806810,2830,2830,2830,2830,0
20230802,181300,158046806810,2830,2830,2830,2830,0
20230802,181200,158046806810,2830,2830,2830,2830,0
20230802,181100,158046806810,2830,2830,2830,2830,0
20230802,181000,158046806810,2830,2830,2830,2830,0
20230802,180900,158046806810,2830,2830,2830,2830,0
20230802,180800,158046806810,2830,2830,2830,2830,0
20230802,180700,158046806810,2830,2830,2830,2830,0
20230802,180600,158046806810,2830,2830,2830,2830,0
20230802,180500,158046806810,2830,2830,2830,2830,0
20230802,180400,158046806810,2830,2830,2830,2830,0
20230802,180300,158046806810,2830,2830,2830,2830,0
20230802,180200,158046806810,2830,2830,2830,2830,0
20230802,180100,158046806810,2830,2830,2830,2830,0
20230802,180000,158046806810,2830,2830,2830,2830,0
20230802,175900,158046806810,2830,2830,2830,2830,0
20230802,175800,158046806810,2830,2830,2830,2830,0
20230802,175700,158046806810,2830,2830,2830,2830,0
20230802,175600,158046806810,2830,2830,2830,2830,0
20230802,175500,158046806810,2830,2830,2830,2830,0
20230802,175400,158046806810,2830,2830,2830,2830,0
20230802,175300,158046806810,2830,2830,2830,2830,418025
20230802,175200,158046806810,2830,2830,2830,2830,0
20230802,175100,158046806810,2830,2830,2830,2830,0
20230802,175000,158046806810,2830,2830,2830,2830,0
20230802,174900,158046806810,2830,2830,2830,2830,0
20230802,174800,158046806810,2830,2830,2830,2830,0
20230802,174700,158046806810,2830,2830,2830,2830,0
20230802,174600,158046806810,2830,2830,2830,2830,0
20230802,174500,158046806810,2830,2830,2830,2830,0
20230802,174400,158046806810,2830,2830,2830,2830,0
20230802,174300,158046806810,2830,2830,2830,2830,0
20230802,174200,158046806810,2830,2830,2830,2830,0
20230802,174100,158046806810,2830,2830,2830,2830,0
20230802,174000,158046806810,2830,2830,2830,2830,0
20230802,173900,158046806810,2830,2830,2830,2830,0
20230802,173800,158046806810,2830,2830,2830,2830,0
20230802,173700,158046806810,2830,2830,2830,2830,0
20230802,173600,158046806810,2830,2830,2830,2830,0
20230802,173500,158046806810,2830,2830,2830,2830,0
20230802,173400,158046806810,2830,2830,2830,2830,0
20230802,173300,158046806810,2830,2830,2830,2830,0
20230802,173200,158046806810,2830,2830,2830,2830,0
20230802,173100,158046806810,2830,2830,2830,2830,0
20230802,173000,158046806810,2830,2830,2830,2830,0
20230802,172900,158046806810,2830,2830,2830,2830,0
20230802,172800,158046806810,2830,2830,2830,2830,0
20230802,172700,158046806810,2830,2830,2830,2830,0
20230802,172600,158046806810,2830,2830,2830,2830,0
20230802,172500,158046806810,2830,2830,2830,2830,0
20230802,172400,158046806810,2830,2830,2830,2830,0
20230802,172300,158046806810,2830,2830,2830,2830,418025
20230802,172200,158046806810,2830,2830,2830,2830,0
20230802,172100,158046806810,2830,2830,2830,2830,0
20230802,172000,158046806810,2830,2830,2830,2830,0
20230802,171900,158046806810,2830,2830,2830,2830,0
20230802,171800,158046806810,2830,2830,2830,2830,0
20230802,171700,158046806810,2830,2830,2830,2830,0
20230802,171600,158046806810,2830,2830,2830,2830,0
20230802,171500,158046806810,2830,2830,2830,2830,0
20230802,171400,158046806810,2830,2830,2830,2830,0
20230802,171300,158046806810,2830,2830,2830,2830,0
20230802,171200,158046806810,2830,2830,2830,2830,0
20230802,171100,158046806810,2830,2830,2830,2830,0
20230802,171000,158046806810,2830,2830,2830,2830,0
20230802,170900,158046806810,2830,2830,2830,2830,0
20230802,170800,158046806810,2830,2830,2830,2830,0
20230802,170700,158046806810,2830,2830,2830,2830,0
20230802,170600,158046806810,2830,2830,2830,2830,0
20230802,170500,158046806810,2830,2830,2830,2830,0
20230802,170400,158046806810,2830,2830,2830,2830,0
20230802,170300,158046806810,2830,2830,2830,2830,0
20230802,170200,158046806810,2830,2830,2830,2830,0
20230802,170100,158046806810,2830,2830,2830,2830,0
20230802,170000,158046806810,2830,2830,2830,2830,0
20230802,165900,158046806810,2830,2830,2830,2830,0
20230802,165800,158046806810,2830,2830,2830,2830,0
20230802,165700,158046806810,2830,2830,2830,2830,0
20230802,165600,158046806810,2830,2830,2830,2830,0
20230802,165500,158046806810,2830,2830,2830,2830,0
20230802,165400,158046806810,2830,2830,2830,2830,0
20230802,165300,158046806810,2830,2830,2830,2830,418025
20230802,165200,158046806810,2830,2830,2830,2830,0
20230802,165100,158046806810,2830,2830,2830,2830,0
20230802,165000,158046806810,2830,2830,2830,2830,0
20230802,164900,158046806810,2830,2830,2830,2830,0
20230802,164800,158046806810,2830,2830,2830,2830,0
20230802,164700,158046806810,2830,2830,2830,2830,0
20230802,164600,158046806810,2830,2830,2830,2830,0
20230802,164500,158046806810,2830,2830,2830,2830,0
20230802,164400,158046806810,2830,2830,2830,2830,0
20230802,164300,158046806810,2830,2830,2830,2830,0
20230802,164200,158046806810,2830,2830,2830,2830,0
20230802,164100,158046806810,2830,2830,2830,2830,0
20230802,164000,158046806810,2830,2830,2830,2830,0
20230802,163900,158046806810,2830,2830,2830,2830,0
20230802,163800,158046806810,2830,2830,2830,2830,0
20230802,163700,158046806810,2830,2830,2830,2830,0
20230802,163600,158046806810,2830,2830,2830,2830,0
20230802,163500,158046806810,2830,2830,2830,2830,0
20230802,163400,158046806810,2830,2830,2830,2830,0
20230802,163300,158046806810,2830,2830,2830,2830,0
20230802,163200,158046806810,2830,2830,2830,2830,0
20230802,163100,158046806810,2830,2830,2830,2830,0
20230802,163000,158046806810,2830,2830,2830,2830,0
20230802,162900,158046806810,2830,2830,2830,2830,0
20230802,162800,158046806810,2830,2830,2830,2830,0
20230802,162700,158046806810,2830,2830,2830,2830,0
20230802,162600,158046806810,2830,2830,2830,2830,0
20230802,162500,158046806810,2830,2830,2830,2830,0
20230802,162400,158046806810,2830,2830,2830,2830,0
20230802,162300,158046806810,2830,2830,2830,2830,418025
20230802,162200,158046806810,2830,2830,2830,2830,0
20230802,162100,158046806810,2830,2830,2830,2830,0
20230802,162000,158046806810,2830,2830,2830,2830,0
20230802,161900,158046806810,2830,2830,2830,2830,0
20230802,161800,158046806810,2830,2830,2830,2830,0
20230802,161700,158046806810,2830,2830,2830,2830,0
20230802,161600,158046806810,2830,2830,2830,2830,0
20230802,161500,158046806810,2830,2830,2830,2830,0
20230802,161400,158046806810,2830,2830,2830,2830,0
20230802,161300,158046806810,2830,2830,2830,2830,0
20230802,161200,158046806810,2830,2830,2830,2830,0
20230802,161100,158046806810,2830,2830,2830,2830,0
20230802,161000,158046806810,2830,2830,2830,2830,0
20230802,160900,158046806810,2830,2830,2830,2830,0
20230802,160800,158046806810,2830,2830,2830,2830,0
20230802,160700,158046806810,2830,2830,2830,2830,0
20230802,160600,158046806810,2830,2830,2830,2830,0
20230802,160500,158046806810,2830,2830,2830,2830,0
20230802,160400,158046806810,2830,2830,2830,2830,0
20230802,160300,158046806810,2830,2830,2830,2830,0
20230802,160200,158046806810,2830,2830,2830,2830,0
20230802,160100,158046806810,2830,2830,2830,2830,0
20230802,160000,158046806810,2830,2830,2830,2830,0
20230802,155900,158046806810,2830,2830,2830,2830,0
20230802,155800,158046806810,2830,2830,2830,2830,0
20230802,155700,158046806810,2830,2830,2830,2830,0
20230802,155600,158046806810,2830,2830,2830,2830,0
20230802,155500,158046806810,2830,2830,2830,2830,0
20230802,155400,158046806810,2830,2830,2830,2830,0
20230802,155300,158046806810,2830,2830,2830,2830,418025
20230802,155200,158046806810,2830,2830,2830,2830,0
20230802,155100,158046806810,2830,2830,2830,2830,0
20230802,155000,158046806810,2830,2830,2830,2830,0
20230802,154900,158046806810,2830,2830,2830,2830,0
20230802,154800,158046806810,2830,2830,2830,2830,0
20230802,154700,158046806810,2830,2830,2830,2830,0
20230802,154600,158046806810,2830,2830,2830,2830,0
20230802,154500,158046806810,2830,2830,2830,2830,0
20230802,154400,158046806810,2830,2830,2830,2830,0
20230802,154300,158046806810,2830,2830,2830,2830,0
20230802,154200,158046806810,2830,2830,2830,2830,0
20230802,154100,158046806810,2830,2830,2830,2830,0
20230802,154000,158046806810,2830,2830,2830,2830,0
20230802,153900,158046806810,2830,2830,2830,2830,0
20230802,153800,158046806810,2830,2830,2830,2830,0
20230802,153700,158046806810,2830,2830,2830,2830,0
20230802,153600,158046806810,2830,2830,2830,2830,0
20230802,153500,158046806810,2830,2830,2830,2830,0
20230802,153400,158046806810,2830,2830,2830,2830,0
20230802,153300,158046806810,2830,2830,2830,2830,0
20230802,153200,158046806810,2830,2830,2830,2830,0
20230802,153100,158046806810,2830,2830,2830,2830,0
20230802,153000,158046806810,2830,2830,2830,2830,418025
20230802,152900,156863796060,2840,2840,2840,2840,0
20230802,152800,156863796060,2840,2840,2840,2840,0
20230802,152700,156863796060,2840,2840,2840,2840,0
20230802,152600,156863796060,2840,2840,2840,2840,0
20230802,152500,156863796060,2840,2840,2840,2840,0
20230802,152400,156863796060,2840,2840,2840,2840,0
20230802,152300,156863796060,2840,2840,2840,2840,0
20230802,152200,156863796060,2840,2840,2840,2840,0
20230802,152100,156863796060,2840,2840,2840,2840,0
20230802,152000,156863796060,2840,2840,2840,2840,0
20230802,151900,156863796060,2840,2840,2850,2835,160044
20230802,151800,156409028795,2845,2840,2845,2840,32992
20230802,151700,156315273140,2840,2845,2850,2840,40645
20230802,151600,156199620205,2850,2860,2860,2845,28954
20230802,151500,156117144965,2850,2845,2860,2840,102119
20230802,151400,155825865430,2840,2855,2855,2840,74706
20230802,151300,155613139930,2850,2860,2860,2850,29419
20230802,151200,155529204680,2860,2855,2860,2850,33183
20230802,151100,155434440385,2855,2860,2860,2850,63420
20230802,151000,155253352770,2860,2860,2865,2855,31086
20230802,150900,155164469245,2860,2860,2865,2855,71408
20230802,150800,154960285890,2860,2870,2870,2860,58521
20230802,150700,154792737735,2870,2865,2875,2865,78720
20230802,150600,154566887125,2865,2865,2870,2860,46403
20230802,150500,154433938140,2865,2865,2865,2860,25042
20230802,150400,154362220300,2865,2865,2870,2860,16263
20230802,150300,154315619095,2865,2865,2870,2860,24051
20230802,150200,154246768900,2865,2870,2870,2865,15915
20230802,150100,154201169685,2865,2865,2870,2865,24741
20230802,150000,154130279980,2865,2865,2870,2865,8459
20230802,145900,154106029665,2865,2870,2870,2865,23146
20230802,145800,154039676595,2865,2865,2870,2865,3837
20230802,145700,154028673540,2870,2870,2875,2865,15125
20230802,145600,153985274460,2870,2870,2875,2870,23170
20230802,145500,153918732450,2870,2875,2875,2870,8157
20230802,145400,153895308835,2870,2875,2880,2870,25282
20230802,145300,153822638520,2880,2865,2880,2860,73287
20230802,145200,153612161045,2865,2870,2875,2860,27484
20230802,145100,153533322150,2875,2860,2875,2855,67045
20230802,145000,153341089865,2860,2860,2860,2855,14935
20230802,144900,153298403665,2855,2855,2860,2855,8466
20230802,144800,153274219145,2860,2855,2860,2855,26568
20230802,144700,153198360865,2855,2860,2865,2850,48496
20230802,144600,153059787180,2865,2865,2865,2860,15169
20230802,144500,153016393905,2865,2860,2865,2860,17310
20230802,144400,152966842195,2865,2860,2865,2860,22487
20230802,144300,152902488005,2860,2865,2865,2860,7525
20230802,144200,152880937015,2860,2865,2870,2860,9361
20230802,144100,152854130230,2865,2865,2870,2865,14471
20230802,144000,152812668500,2865,2870,2875,2865,35039
20230802,143900,152712147490,2875,2875,2875,2870,28896
20230802,143800,152629103945,2870,2875,2875,2870,9307
20230802,143700,152602370380,2875,2875,2875,2870,7617
20230802,143600,152580486775,2870,2875,2875,2870,6852
20230802,143500,152560809820,2870,2870,2875,2865,30335
20230802,143400,152473754850,2870,2865,2870,2865,23740
20230802,143300,152405642840,2865,2870,2875,2865,12745
20230802,143200,152369069435,2875,2875,2875,2870,5853
20230802,143100,152352262650,2875,2875,2875,2870,8149
20230802,143000,152328854665,2870,2870,2875,2865,35126
20230802,142900,152228040355,2870,2870,2870,2865,9126
20230802,142800,152201877670,2870,2865,2870,2865,4679
20230802,142700,152188465560,2865,2865,2870,2865,12889
20230802,142600,152151521485,2865,2870,2870,2865,10819
20230802,142500,152120473920,2870,2870,2875,2865,7459
20230802,142400,152099068980,2870,2870,2875,2870,13277
20230802,142300,152060955970,2870,2875,2875,2865,9802
20230802,142200,152032809610,2875,2870,2875,2865,26162
20230802,142100,151957703565,2870,2865,2875,2860,51803
20230802,142000,151809179170,2865,2855,2865,2855,18941
20230802,141900,151754930320,2855,2860,2865,2850,37658
20230802,141800,151647282620,2855,2850,2860,2845,23643
20230802,141700,151579837165,2850,2845,2855,2840,31781
20230802,141600,151489368900,2840,2845,2850,2840,62490
20230802,141500,151311862530,2850,2850,2850,2840,21700
20230802,141400,151250134250,2845,2845,2850,2845,23106
20230802,141300,151184369325,2845,2850,2860,2845,26568
20230802,141200,151108659240,2855,2860,2865,2850,16441
20230802,141100,151061709860,2860,2870,2870,2855,56047
20230802,141000,150901335610,2865,2865,2880,2860,98777
20230802,140900,150617735410,2860,2860,2865,2850,49362
20230802,140800,150476628410,2860,2855,2860,2855,17836
20230802,140700,150425678610,2860,2855,2860,2850,5051
20230802,140600,150411260670,2855,2850,2860,2845,15616
20230802,140500,150366698000,2855,2850,2855,2845,35148
20230802,140400,150266521645,2855,2850,2855,2850,10898
20230802,140300,150235431525,2850,2850,2855,2850,10826
20230802,140200,150204543395,2855,2855,2860,2855,11811
20230802,140100,150170817495,2855,2855,2855,2850,13031
20230802,140000,150133631710,2855,2850,2855,2845,12922
20230802,135900,150096785765,2850,2845,2850,2840,20671
20230802,135800,150038028245,2845,2850,2855,2840,41737
20230802,135700,149919341005,2850,2865,2865,2845,37332
20230802,135600,149812807990,2860,2850,2860,2850,31201
20230802,135500,149723717205,2845,2855,2860,2845,52924
20230802,135400,149572721240,2855,2850,2865,2850,51362
20230802,135300,149425944755,2855,2835,2855,2835,55065
20230802,135200,149269156380,2840,2840,2845,2835,36291
20230802,135100,149166038190,2840,2830,2840,2825,65956
20230802,135000,148979275095,2830,2840,2845,2825,137950
20230802,134900,148588893415,2840,2840,2845,2830,209501
20230802,134800,147995266220,2840,2860,2865,2835,227909
20230802,134700,147346582045,2860,2860,2865,2855,61895
20230802,134600,147169778055,2860,2860,2865,2855,77210
20230802,134500,146949072965,2860,2880,2880,2860,78292
20230802,134400,146724474080,2880,2880,2880,2875,6592
20230802,134300,146705512730,2880,2875,2880,2870,41612
20230802,134200,146585992160,2875,2870,2880,2870,40017
20230802,134100,146471015995,2870,2870,2880,2865,61845
20230802,134000,146293432250,2865,2875,2880,2865,78490
20230802,133900,146068036770,2875,2885,2890,2875,54422
20230802,133800,145911212115,2885,2900,2900,2885,103873
20230802,133700,145610555730,2900,2895,2900,2890,23640
20230802,133600,145542143055,2895,2880,2895,2880,34028
20230802,133500,145443802270,2885,2880,2885,2870,42856
20230802,133400,145320480450,2880,2865,2880,2860,94421
20230802,133300,145049725760,2870,2885,2890,2865,132655
20230802,133200,144668559710,2885,2895,2900,2885,99083
20230802,133100,144381847075,2900,2895,2900,2895,16132
20230802,133000,144335102670,2895,2900,2900,2895,20508
20230802,132900,144275720185,2895,2895,2900,2895,38387
20230802,132800,144164534410,2900,2895,2900,2890,74626
20230802,132700,143948439365,2895,2905,2910,2890,158673
20230802,132600,143488233645,2905,2925,2930,2905,109970
20230802,132500,143167314875,2925,2920,2925,2915,181308
20230802,132400,142637806670,2915,2910,2935,2900,252271
20230802,132300,141899695760,2900,2930,2935,2900,315655
20230802,132200,140976320560,2930,2910,2935,2910,617855
20230802,132100,139168705485,2910,2910,2915,2905,221142
20230802,132000,138525083720,2910,2900,2910,2890,179320
20230802,131900,138004622400,2900,2860,2900,2855,158067
20230802,131800,137548405765,2855,2860,2865,2850,102358
20230802,131700,137256369005,2855,2865,2865,2855,96881
20230802,131600,136979378930,2865,2870,2870,2860,24263
20230802,131500,136909858680,2870,2865,2870,2865,11789
20230802,131400,136876071070,2865,2870,2875,2865,9998
20230802,131300,136847377830,2870,2870,2870,2865,17890
20230802,131200,136796050095,2865,2865,2870,2865,5936
20230802,131100,136779043440,2865,2865,2870,2860,48263
20230802,131000,136640746845,2865,2865,2870,2865,21967
20230802,130900,136577783165,2865,2865,2870,2865,22646
20230802,130800,136512884850,2865,2870,2875,2865,108869
20230802,130700,136200404215,2870,2875,2880,2870,27255
20230802,130600,136122055945,2870,2880,2880,2870,42384
20230802,130500,136000184385,2880,2885,2885,2880,16373
20230802,130400,135952996975,2885,2890,2890,2880,12791
20230802,130300,135916096220,2885,2885,2890,2885,12008
20230802,130200,135881440470,2885,2885,2890,2885,12346
20230802,130100,135845821205,2885,2885,2890,2880,9065
20230802,130000,135819651490,2885,2880,2890,2880,8743
20230802,125900,135794436455,2885,2880,2885,2880,17857
20230802,125800,135742964525,2885,2880,2885,2875,21480
20230802,125700,135681107705,2880,2880,2885,2875,20971
20230802,125600,135620754070,2880,2885,2885,2875,32035
20230802,125500,135528544910,2885,2890,2895,2880,55199
20230802,125400,135369208510,2885,2900,2905,2880,181930
20230802,125300,134842575350,2900,2905,2905,2900,41611
20230802,125200,134721714550,2905,2905,2905,2900,38327
20230802,125100,134610436780,2900,2905,2905,2900,18426
20230802,125000,134556929825,2905,2900,2905,2895,61112
20230802,124900,134379691100,2900,2900,2900,2895,23521
20230802,124800,134311494255,2900,2900,2900,2895,30391
20230802,124700,134223374270,2895,2890,2900,2890,56148
20230802,124600,134060785340,2895,2900,2900,2890,55198
20230802,124500,133900879920,2895,2895,2895,2890,82783
20230802,124400,133661295500,2890,2890,2895,2890,24191
20230802,124300,133591359115,2890,2890,2895,2890,43271
20230802,124200,133466250045,2890,2885,2890,2880,33580
20230802,124100,133369333545,2885,2880,2885,2880,18047
20230802,124000,133317340850,2885,2880,2885,2880,10701
20230802,123900,133286504695,2885,2885,2885,2880,11390
20230802,123800,133253656315,2885,2885,2885,2880,29577
20230802,123700,133168369160,2885,2880,2885,2880,6662
20230802,123600,133149176510,2885,2865,2890,2865,33335
20230802,123500,133053200490,2875,2870,2875,2870,24275
20230802,123400,132983514820,2870,2875,2880,2870,34749
20230802,123300,132883658560,2880,2880,2880,2875,5021
20230802,123200,132869208860,2880,2875,2880,2875,8640
20230802,123100,132844353775,2880,2870,2880,2870,26972
20230802,123000,132766883370,2875,2880,2885,2870,37411
20230802,122900,132659289765,2880,2880,2885,2875,54990
20230802,122800,132500941660,2880,2885,2885,2880,8388
20230802,122700,132476773245,2885,2885,2885,2880,16985
20230802,122600,132427839130,2885,2885,2890,2880,39463
20230802,122500,132314030280,2885,2885,2890,2885,18942
20230802,122400,132259360020,2885,2890,2895,2885,29857
20230802,122300,132173082105,2890,2890,2895,2885,50966
20230802,122200,132025792420,2890,2895,2895,2885,46493
20230802,122100,131891401110,2895,2890,2895,2885,41142
20230802,122000,131772437510,2890,2885,2895,2885,79242
20230802,121900,131543432325,2890,2880,2890,2880,92206
20230802,121800,131277606605,2880,2875,2880,2870,68639
20230802,121700,131080199490,2875,2875,2875,2870,10507
20230802,121600,131050025080,2875,2875,2875,2870,10363
20230802,121500,131020261275,2875,2875,2875,2870,10261
20230802,121400,130990787670,2875,2870,2875,2870,8348
20230802,121300,130966805100,2870,2875,2875,2870,7957
20230802,121200,130943953640,2875,2870,2875,2865,25695
20230802,121100,130870199365,2865,2870,2875,2865,19561
20230802,121000,130814044700,2870,2865,2875,2865,54107
20230802,120900,130658774830,2870,2865,2870,2860,8999
20230802,120800,130632991980,2865,2865,2870,2860,28292
20230802,120700,130551945470,2865,2870,2870,2865,8546
20230802,120600,130527438760,2870,2875,2875,2865,43201
20230802,120500,130403431780,2875,2875,2875,2870,25100
20230802,120400,130331336940,2875,2870,2875,2870,22807
20230802,120300,130265839620,2875,2870,2875,2865,34841
20230802,120200,130165846505,2865,2860,2870,2860,28253
20230802,120100,130084961795,2860,2860,2865,2860,7300
20230802,120000,130064074025,2860,2870,2870,2860,46735
20230802,115900,129930104145,2870,2870,2875,2865,30806
20230802,115800,129841658745,2875,2870,2875,2865,79658
20230802,115700,129613029995,2865,2865,2870,2860,61568
20230802,115600,129436627415,2865,2860,2865,2855,75287
20230802,115500,129221062515,2860,2850,2860,2845,29706
20230802,115400,129136314550,2845,2845,2850,2845,14918
20230802,115300,129093844770,2845,2850,2850,2845,18003
20230802,115200,129042586835,2850,2845,2850,2840,9979
20230802,115100,129014190620,2850,2845,2850,2840,10756
20230802,115000,128983601365,2845,2835,2845,2830,47628
20230802,114900,128848369700,2835,2845,2845,2835,43979
20230802,114800,128723555275,2845,2850,2850,2840,44107
20230802,114700,128598184290,2845,2850,2855,2845,43311
20230802,114600,128474844555,2850,2850,2855,2845,15144
20230802,114500,128431685640,2855,2850,2855,2845,27705
20230802,114400,128352764765,2845,2845,2850,2845,15228
20230802,114300,128309398460,2850,2850,2850,2845,43413
20230802,114200,128185731585,2850,2860,2865,2845,217526
20230802,114100,127565132985,2860,2850,2860,2845,106705
20230802,114000,127260851260,2845,2845,2850,2840,45360
20230802,113900,127131712540,2845,2840,2845,2835,51924
20230802,113800,126984266740,2835,2830,2840,2830,16123
20230802,113700,126938546925,2830,2835,2835,2830,14298
20230802,113600,126898031660,2835,2830,2840,2830,30682
20230802,113500,126811062175,2830,2830,2835,2825,16692
20230802,113400,126763811625,2830,2840,2840,2825,54873
20230802,113300,126608374255,2835,2830,2840,2830,62008
20230802,113200,126432530355,2835,2830,2835,2830,15829
20230802,113100,126387683340,2835,2830,2835,2825,22430
20230802,113000,126324167625,2835,2830,2835,2825,57540
20230802,112900,126161431500,2825,2820,2830,2820,118548
20230802,112800,125826682370,2820,2820,2825,2820,99709
20230802,112700,125545469150,2820,2840,2840,2820,246907
20230802,112600,124848009035,2835,2835,2840,2830,72223
20230802,112500,124643413475,2835,2840,2840,2830,66394
20230802,112400,124455185580,2835,2840,2840,2830,93485
20230802,112300,124190159135,2835,2850,2850,2835,83648
20230802,112200,123952439565,2855,2855,2855,2850,31462
20230802,112100,123862709550,2855,2845,2855,2840,81604
20230802,112000,123630172575,2845,2850,2850,2840,137983
20230802,111900,123238135020,2845,2850,2850,2845,60734
20230802,111800,123065296820,2845,2840,2850,2840,124494
20230802,111700,122711128650,2855,2860,2860,2840,300539
20230802,111600,121854689040,2860,2860,2865,2855,124861
20230802,111500,121498055445,2860,2865,2870,2855,131445
20230802,111400,121122016000,2865,2880,2885,2865,83255
20230802,111300,120883072015,2880,2885,2890,2875,34161
20230802,111200,120784661180,2885,2885,2890,2880,24799
20230802,111100,120713170785,2885,2880,2885,2875,48092
20230802,111000,120574665845,2880,2885,2885,2875,52872
20230802,110900,120422408325,2880,2885,2890,2880,16357
20230802,110800,120375266315,2880,2895,2900,2880,115914
20230802,110700,120040267000,2900,2905,2910,2895,155534
20230802,110600,119589069630,2905,2895,2910,2895,128532
20230802,110500,119216008640,2900,2885,2905,2880,167304
20230802,110400,118731589065,2880,2880,2885,2875,76915
20230802,110300,118510176735,2875,2875,2880,2865,65738
20230802,110200,118321462210,2870,2865,2875,2865,35573
20230802,110100,118219457730,2870,2870,2875,2865,26513
20230802,110000,118143384025,2865,2875,2875,2860,158920
20230802,105900,117688004100,2875,2880,2880,2875,29242
20230802,105800,117603867115,2880,2870,2880,2865,82418
20230802,105700,117367072075,2870,2865,2875,2865,89361
20230802,105600,117110531120,2865,2860,2870,2855,134254
20230802,105500,116726508295,2860,2870,2875,2855,416515
20230802,105400,115535173085,2875,2885,2885,2870,152271
20230802,105300,115097208635,2885,2885,2900,2880,95989
20230802,105200,114820205465,2885,2895,2895,2880,104209
20230802,105100,114519496690,2890,2890,2895,2880,241067
20230802,105000,113824100520,2890,2900,2900,2885,108014
20230802,104900,113511626795,2900,2895,2900,2890,65584
20230802,104800,113321792910,2890,2905,2910,2890,135779
20230802,104700,112928674665,2905,2920,2920,2905,116920
20230802,104600,112588203485,2920,2920,2930,2915,120194
20230802,104500,112237226970,2930,2925,2930,2920,73070
20230802,104400,112023577255,2920,2920,2925,2915,48985
20230802,104300,111880417825,2915,2920,2925,2915,102144
20230802,104200,111582275425,2915,2920,2925,2910,174743
20230802,104100,111072394630,2915,2915,2925,2910,221427
20230802,104000,110426107195,2910,2900,2915,2900,59029
20230802,103900,110254522920,2905,2895,2905,2890,48406
20230802,103800,110114231810,2895,2890,2900,2890,64216
20230802,103700,109928430500,2895,2910,2910,2890,231460
20230802,103600,109257123090,2905,2895,2910,2890,172528
20230802,103500,108756570180,2890,2890,2895,2885,72055
20230802,103400,108548288010,2895,2890,2895,2885,208328
20230802,103300,107946380155,2895,2895,2900,2890,102472
20230802,103200,107649928555,2895,2905,2910,2890,180426
20230802,103100,107126629750,2905,2890,2910,2890,200317
20230802,103000,106546482700,2890,2905,2910,2890,517610
20230802,102900,105047296660,2910,2910,2915,2905,181159
20230802,102800,104520649195,2910,2920,2920,2905,160012
20230802,102700,104054774695,2915,2915,2920,2910,66367
20230802,102600,103861296360,2920,2920,2925,2910,345309
20230802,102500,102854504080,2920,2925,2925,2920,50649
20230802,102400,102706590330,2920,2935,2935,2920,111224
20230802,102300,102381167850,2930,2930,2935,2925,60670
20230802,102200,102203365615,2930,2925,2935,2920,81482
20230802,102100,101964885330,2925,2930,2935,2925,56158
20230802,102000,101800407985,2930,2935,2935,2920,121430
20230802,101900,101445037915,2930,2935,2940,2930,134123
20230802,101800,101051627150,2940,2935,2945,2935,59652
20230802,101700,100876276010,2940,2945,2950,2940,60469
20230802,101600,100698402600,2945,2945,2950,2935,85594
20230802,101500,100446501640,2940,2945,2950,2940,59774
20230802,101400,100270630030,2945,2940,2950,2935,55797
20230802,101300,100106457285,2940,2935,2955,2935,127014
20230802,101200,99732196680,2940,2945,2945,2925,125206
20230802,101100,99364626965,2940,2950,2955,2940,186926
20230802,101000,98813559750,2950,2940,2950,2940,132999
20230802,100900,98421661710,2940,2925,2945,2925,154616
20230802,100800,97967680430,2930,2920,2930,2910,395458
20230802,100700,96813495280,2920,2940,2940,2920,278865
20230802,100600,95996447715,2940,2935,2940,2925,360493
20230802,100500,94939994900,2935,2945,2950,2930,201390
20230802,100400,94347575555,2950,2950,2955,2945,171673
20230802,100300,93840952005,2950,2945,2955,2945,124768
20230802,100200,93473055975,2950,2950,2965,2930,527087
20230802,100100,91923020505,2950,2965,2970,2950,219106
20230802,100000,91275273810,2960,2960,2975,2960,138680
20230802,095900,90864247650,2965,2975,2985,2960,165690
20230802,095800,90371556670,2970,2990,2990,2970,204417
20230802,095700,89761987235,2990,2970,2995,2970,485380
20230802,095600,88312130655,2975,2970,2975,2960,198420
20230802,095500,87723548160,2970,2955,2970,2955,217823
20230802,095400,87078442820,2955,2955,2960,2945,461738
20230802,095300,85715265840,2955,2965,2975,2955,238233
20230802,095200,85009860365,2975,2980,2985,2960,255553
20230802,095100,84250230765,2975,2985,2985,2965,144344
20230802,095000,83821361740,2985,2985,2995,2980,366627
20230802,094900,82726155135,2985,2965,2985,2955,348171
20230802,094800,81691857335,2965,2970,2975,2965,170406
20230802,094700,81185977285,2975,2985,2990,2970,241643
20230802,094600,80466051190,2990,2970,2990,2965,271011
20230802,094500,79658390535,2965,2980,2985,2955,524693
20230802,094400,78101225950,2980,2965,2985,2960,516773
20230802,094300,76563105940,2960,2965,2970,2945,743604
20230802,094200,74365979265,2965,3030,3035,2950,1849411
20230802,094100,68850578075,3030,3020,3035,3015,204389
20230802,094000,68232288795,3015,3035,3040,3010,369571
20230802,093900,67114748605,3040,3020,3045,3015,327055
20230802,093800,66123279015,3020,3040,3045,3010,528544
20230802,093700,64526239195,3040,3025,3050,3020,404430
20230802,093600,63299995920,3025,3055,3065,3015,881912
20230802,093500,60621295535,3055,3055,3070,3045,595878
20230802,093400,58799647970,3055,3075,3080,3050,811098
20230802,093300,56314521390,3070,3070,3085,3055,1105738
20230802,093200,52920485380,3065,3015,3080,3010,1672207
20230802,093100,47819033535,3015,3030,3030,3010,531168
20230802,093000,46214041055,3030,3000,3030,2985,772842
20230802,092900,43890931360,3000,3025,3030,2995,845579
20230802,092800,41347447595,3020,3000,3045,2995,1161687
20230802,092700,37826360310,2995,3025,3035,2995,915836
20230802,092600,35069414150,3025,3015,3035,2995,1239701
20230802,092500,31334032750,3020,2980,3025,2975,1885884
20230802,092400,25672988270,2980,2980,2990,2960,751983
20230802,092300,23432926590,2980,2930,2980,2925,1129903
20230802,092200,20089820010,2925,2935,2935,2920,164419
20230802,092100,19608792455,2930,2940,2945,2925,251490
20230802,092000,18870573180,2940,2950,2950,2930,294538
20230802,091900,18004050040,2945,2930,2950,2930,424063
20230802,091800,16757056990,2935,2920,2935,2915,278384
20230802,091700,15942416845,2920,2900,2920,2890,185228
20230802,091600,15404529650,2895,2885,2900,2885,89659
20230802,091500,15144946450,2890,2885,2900,2885,148962
20230802,091400,14714351530,2885,2900,2905,2885,240325
20230802,091300,14018954415,2900,2910,2915,2900,88052
20230802,091200,13763096655,2910,2910,2915,2905,60967
20230802,091100,13585641105,2910,2910,2920,2905,136942
20230802,091000,13186968510,2910,2895,2915,2895,206828
20230802,090900,12586462395,2895,2915,2920,2895,307747
20230802,090800,11691554790,2920,2930,2935,2915,215069
20230802,090700,11062509290,2930,2940,2940,2910,507457
20230802,090600,9577607455,2935,2940,2940,2925,354578
20230802,090500,8537184770,2940,2945,2955,2925,652146
20230802,090400,6616862005,2945,2910,2945,2895,666348
20230802,090300,4671985740,2915,2860,2935,2855,630148
20230802,090200,2844261615,2860,2860,2875,2850,272969
20230802,090100,2063714170,2875,2835,2875,2830,343291
20230802,090000,1084637695,2835,2835,2850,2820,349951