stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185200,4706578325,2290,2290,2290,2290,43529
20230802,185100,4706578325,2290,2290,2290,2290,0
20230802,185000,4706578325,2290,2290,2290,2290,0
20230802,184900,4706578325,2290,2290,2290,2290,0
20230802,184800,4706578325,2290,2290,2290,2290,0
20230802,184700,4706578325,2290,2290,2290,2290,0
20230802,184600,4706578325,2290,2290,2290,2290,0
20230802,184500,4706578325,2290,2290,2290,2290,0
20230802,184400,4706578325,2290,2290,2290,2290,0
20230802,184300,4706578325,2290,2290,2290,2290,0
20230802,184200,4706578325,2290,2290,2290,2290,0
20230802,184100,4706578325,2290,2290,2290,2290,0
20230802,184000,4706578325,2290,2290,2290,2290,0
20230802,183900,4706578325,2290,2290,2290,2290,0
20230802,183800,4706578325,2290,2290,2290,2290,0
20230802,183700,4706578325,2290,2290,2290,2290,0
20230802,183600,4706578325,2290,2290,2290,2290,0
20230802,183500,4706578325,2290,2290,2290,2290,0
20230802,183400,4706578325,2290,2290,2290,2290,0
20230802,183300,4706578325,2290,2290,2290,2290,0
20230802,183200,4706578325,2290,2290,2290,2290,0
20230802,183100,4706578325,2290,2290,2290,2290,0
20230802,183000,4706578325,2290,2290,2290,2290,0
20230802,182900,4706578325,2290,2290,2290,2290,0
20230802,182800,4706578325,2290,2290,2290,2290,0
20230802,182700,4706578325,2290,2290,2290,2290,0
20230802,182600,4706578325,2290,2290,2290,2290,0
20230802,182500,4706578325,2290,2290,2290,2290,0
20230802,182400,4706578325,2290,2290,2290,2290,0
20230802,182300,4706578325,2290,2290,2290,2290,0
20230802,182200,4706578325,2290,2290,2290,2290,43529
20230802,182100,4706578325,2290,2290,2290,2290,0
20230802,182000,4706578325,2290,2290,2290,2290,0
20230802,181900,4706578325,2290,2290,2290,2290,0
20230802,181800,4706578325,2290,2290,2290,2290,0
20230802,181700,4706578325,2290,2290,2290,2290,0
20230802,181600,4706578325,2290,2290,2290,2290,0
20230802,181500,4706578325,2290,2290,2290,2290,0
20230802,181400,4706578325,2290,2290,2290,2290,0
20230802,181300,4706578325,2290,2290,2290,2290,0
20230802,181200,4706578325,2290,2290,2290,2290,0
20230802,181100,4706578325,2290,2290,2290,2290,0
20230802,181000,4706578325,2290,2290,2290,2290,0
20230802,180900,4706578325,2290,2290,2290,2290,0
20230802,180800,4706578325,2290,2290,2290,2290,0
20230802,180700,4706578325,2290,2290,2290,2290,0
20230802,180600,4706578325,2290,2290,2290,2290,0
20230802,180500,4706578325,2290,2290,2290,2290,0
20230802,180400,4706578325,2290,2290,2290,2290,0
20230802,180300,4706578325,2290,2290,2290,2290,0
20230802,180200,4706578325,2290,2290,2290,2290,0
20230802,180100,4706578325,2290,2290,2290,2290,0
20230802,180000,4706578325,2290,2290,2290,2290,0
20230802,175900,4706578325,2290,2290,2290,2290,0
20230802,175800,4706578325,2290,2290,2290,2290,0
20230802,175700,4706578325,2290,2290,2290,2290,0
20230802,175600,4706578325,2290,2290,2290,2290,0
20230802,175500,4706578325,2290,2290,2290,2290,0
20230802,175400,4706578325,2290,2290,2290,2290,0
20230802,175300,4706578325,2290,2290,2290,2290,0
20230802,175200,4706578325,2290,2290,2290,2290,43529
20230802,175100,4706578325,2290,2290,2290,2290,0
20230802,175000,4706578325,2290,2290,2290,2290,0
20230802,174900,4706578325,2290,2290,2290,2290,0
20230802,174800,4706578325,2290,2290,2290,2290,0
20230802,174700,4706578325,2290,2290,2290,2290,0
20230802,174600,4706578325,2290,2290,2290,2290,0
20230802,174500,4706578325,2290,2290,2290,2290,0
20230802,174400,4706578325,2290,2290,2290,2290,0
20230802,174300,4706578325,2290,2290,2290,2290,0
20230802,174200,4706578325,2290,2290,2290,2290,0
20230802,174100,4706578325,2290,2290,2290,2290,0
20230802,174000,4706578325,2290,2290,2290,2290,0
20230802,173900,4706578325,2290,2290,2290,2290,0
20230802,173800,4706578325,2290,2290,2290,2290,0
20230802,173700,4706578325,2290,2290,2290,2290,0
20230802,173600,4706578325,2290,2290,2290,2290,0
20230802,173500,4706578325,2290,2290,2290,2290,0
20230802,173400,4706578325,2290,2290,2290,2290,0
20230802,173300,4706578325,2290,2290,2290,2290,0
20230802,173200,4706578325,2290,2290,2290,2290,0
20230802,173100,4706578325,2290,2290,2290,2290,0
20230802,173000,4706578325,2290,2290,2290,2290,0
20230802,172900,4706578325,2290,2290,2290,2290,0
20230802,172800,4706578325,2290,2290,2290,2290,0
20230802,172700,4706578325,2290,2290,2290,2290,0
20230802,172600,4706578325,2290,2290,2290,2290,0
20230802,172500,4706578325,2290,2290,2290,2290,0
20230802,172400,4706578325,2290,2290,2290,2290,0
20230802,172300,4706578325,2290,2290,2290,2290,0
20230802,172200,4706578325,2290,2290,2290,2290,43529
20230802,172100,4706578325,2290,2290,2290,2290,0
20230802,172000,4706578325,2290,2290,2290,2290,0
20230802,171900,4706578325,2290,2290,2290,2290,0
20230802,171800,4706578325,2290,2290,2290,2290,0
20230802,171700,4706578325,2290,2290,2290,2290,0
20230802,171600,4706578325,2290,2290,2290,2290,0
20230802,171500,4706578325,2290,2290,2290,2290,0
20230802,171400,4706578325,2290,2290,2290,2290,0
20230802,171300,4706578325,2290,2290,2290,2290,0
20230802,171200,4706578325,2290,2290,2290,2290,0
20230802,171100,4706578325,2290,2290,2290,2290,0
20230802,171000,4706578325,2290,2290,2290,2290,0
20230802,170900,4706578325,2290,2290,2290,2290,0
20230802,170800,4706578325,2290,2290,2290,2290,0
20230802,170700,4706578325,2290,2290,2290,2290,0
20230802,170600,4706578325,2290,2290,2290,2290,0
20230802,170500,4706578325,2290,2290,2290,2290,0
20230802,170400,4706578325,2290,2290,2290,2290,0
20230802,170300,4706578325,2290,2290,2290,2290,0
20230802,170200,4706578325,2290,2290,2290,2290,0
20230802,170100,4706578325,2290,2290,2290,2290,0
20230802,170000,4706578325,2290,2290,2290,2290,0
20230802,165900,4706578325,2290,2290,2290,2290,0
20230802,165800,4706578325,2290,2290,2290,2290,0
20230802,165700,4706578325,2290,2290,2290,2290,0
20230802,165600,4706578325,2290,2290,2290,2290,0
20230802,165500,4706578325,2290,2290,2290,2290,0
20230802,165400,4706578325,2290,2290,2290,2290,0
20230802,165300,4706578325,2290,2290,2290,2290,0
20230802,165200,4706578325,2290,2290,2290,2290,43529
20230802,165100,4706578325,2290,2290,2290,2290,0
20230802,165000,4706578325,2290,2290,2290,2290,0
20230802,164900,4706578325,2290,2290,2290,2290,0
20230802,164800,4706578325,2290,2290,2290,2290,0
20230802,164700,4706578325,2290,2290,2290,2290,0
20230802,164600,4706578325,2290,2290,2290,2290,0
20230802,164500,4706578325,2290,2290,2290,2290,0
20230802,164400,4706578325,2290,2290,2290,2290,0
20230802,164300,4706578325,2290,2290,2290,2290,0
20230802,164200,4706578325,2290,2290,2290,2290,0
20230802,164100,4706578325,2290,2290,2290,2290,0
20230802,164000,4706578325,2290,2290,2290,2290,0
20230802,163900,4706578325,2290,2290,2290,2290,0
20230802,163800,4706578325,2290,2290,2290,2290,0
20230802,163700,4706578325,2290,2290,2290,2290,0
20230802,163600,4706578325,2290,2290,2290,2290,0
20230802,163500,4706578325,2290,2290,2290,2290,0
20230802,163400,4706578325,2290,2290,2290,2290,0
20230802,163300,4706578325,2290,2290,2290,2290,0
20230802,163200,4706578325,2290,2290,2290,2290,0
20230802,163100,4706578325,2290,2290,2290,2290,0
20230802,163000,4706578325,2290,2290,2290,2290,0
20230802,162900,4706578325,2290,2290,2290,2290,0
20230802,162800,4706578325,2290,2290,2290,2290,0
20230802,162700,4706578325,2290,2290,2290,2290,0
20230802,162600,4706578325,2290,2290,2290,2290,0
20230802,162500,4706578325,2290,2290,2290,2290,0
20230802,162400,4706578325,2290,2290,2290,2290,0
20230802,162300,4706578325,2290,2290,2290,2290,0
20230802,162200,4706578325,2290,2290,2290,2290,43529
20230802,162100,4706578325,2290,2290,2290,2290,0
20230802,162000,4706578325,2290,2290,2290,2290,0
20230802,161900,4706578325,2290,2290,2290,2290,0
20230802,161800,4706578325,2290,2290,2290,2290,0
20230802,161700,4706578325,2290,2290,2290,2290,0
20230802,161600,4706578325,2290,2290,2290,2290,0
20230802,161500,4706578325,2290,2290,2290,2290,0
20230802,161400,4706578325,2290,2290,2290,2290,0
20230802,161300,4706578325,2290,2290,2290,2290,0
20230802,161200,4706578325,2290,2290,2290,2290,0
20230802,161100,4706578325,2290,2290,2290,2290,0
20230802,161000,4706578325,2290,2290,2290,2290,0
20230802,160900,4706578325,2290,2290,2290,2290,0
20230802,160800,4706578325,2290,2290,2290,2290,0
20230802,160700,4706578325,2290,2290,2290,2290,0
20230802,160600,4706578325,2290,2290,2290,2290,0
20230802,160500,4706578325,2290,2290,2290,2290,0
20230802,160400,4706578325,2290,2290,2290,2290,0
20230802,160300,4706578325,2290,2290,2290,2290,0
20230802,160200,4706578325,2290,2290,2290,2290,0
20230802,160100,4706578325,2290,2290,2290,2290,0
20230802,160000,4706578325,2290,2290,2290,2290,0
20230802,155900,4706578325,2290,2290,2290,2290,0
20230802,155800,4706578325,2290,2290,2290,2290,0
20230802,155700,4706578325,2290,2290,2290,2290,0
20230802,155600,4706578325,2290,2290,2290,2290,0
20230802,155500,4706578325,2290,2290,2290,2290,0
20230802,155400,4706578325,2290,2290,2290,2290,0
20230802,155300,4706578325,2290,2290,2290,2290,0
20230802,155200,4706578325,2290,2290,2290,2290,43529
20230802,155100,4706578325,2290,2290,2290,2290,0
20230802,155000,4706578325,2290,2290,2290,2290,0
20230802,154900,4706578325,2290,2290,2290,2290,0
20230802,154800,4706578325,2290,2290,2290,2290,0
20230802,154700,4706578325,2290,2290,2290,2290,0
20230802,154600,4706578325,2290,2290,2290,2290,0
20230802,154500,4706578325,2290,2290,2290,2290,0
20230802,154400,4706578325,2290,2290,2290,2290,0
20230802,154300,4706578325,2290,2290,2290,2290,0
20230802,154200,4706578325,2290,2290,2290,2290,0
20230802,154100,4706578325,2290,2290,2290,2290,0
20230802,154000,4706578325,2290,2290,2290,2290,0
20230802,153900,4706578325,2290,2290,2290,2290,0
20230802,153800,4706578325,2290,2290,2290,2290,0
20230802,153700,4706578325,2290,2290,2290,2290,0
20230802,153600,4706578325,2290,2290,2290,2290,0
20230802,153500,4706578325,2290,2290,2290,2290,0
20230802,153400,4706578325,2290,2290,2290,2290,0
20230802,153300,4706578325,2290,2290,2290,2290,0
20230802,153200,4706578325,2290,2290,2290,2290,0
20230802,153100,4706578325,2290,2290,2290,2290,0
20230802,153000,4706578325,2290,2290,2290,2290,43529
20230802,152900,4606896915,2270,2270,2270,2270,0
20230802,152800,4606896915,2270,2270,2270,2270,0
20230802,152700,4606896915,2270,2270,2270,2270,0
20230802,152600,4606896915,2270,2270,2270,2270,0
20230802,152500,4606896915,2270,2270,2270,2270,0
20230802,152400,4606896915,2270,2270,2270,2270,0
20230802,152300,4606896915,2270,2270,2270,2270,0
20230802,152200,4606896915,2270,2270,2270,2270,0
20230802,152100,4606896915,2270,2270,2270,2270,0
20230802,152000,4606896915,2270,2270,2270,2270,0
20230802,151900,4606896915,2270,2260,2270,2260,862
20230802,151800,4604940675,2260,2260,2260,2260,1551
20230802,151700,4601435415,2270,2265,2270,2260,1102
20230802,151600,4598943485,2265,2275,2275,2265,416
20230802,151500,4598000225,2270,2260,2270,2260,548
20230802,151400,4596758765,2260,2260,2260,2260,100
20230802,151300,4596532765,2260,2260,2260,2255,1293
20230802,151200,4593614400,2260,2260,2265,2260,2254
20230802,151100,4588512810,2255,2260,2260,2255,1007
20230802,151000,4586238525,2265,2265,2265,2260,1415
20230802,150900,4583035100,2265,2265,2265,2265,2
20230802,150800,4583030570,2265,2245,2265,2245,3257
20230802,150700,4575694425,2250,2255,2255,2250,135
20230802,150600,4575390125,2250,2240,2250,2240,6948
20230802,150500,4559767125,2245,2245,2245,2240,10001
20230802,150400,4537344720,2245,2245,2250,2245,5433
20230802,150300,4525147585,2245,2250,2255,2245,1701
20230802,150200,4521315585,2250,2250,2250,2250,517
20230802,150100,4520152335,2250,2250,2250,2245,1632
20230802,150000,4516483805,2245,2250,2255,2245,1474
20230802,145900,4513167295,2255,2255,2255,2255,28
20230802,145800,4513104155,2250,2255,2255,2250,2698
20230802,145700,4507032855,2255,2255,2255,2255,742
20230802,145600,4505359645,2260,2260,2260,2255,852
20230802,145500,4503438060,2260,2260,2260,2260,400
20230802,145400,4502534060,2265,2260,2265,2260,596
20230802,145300,4501186795,2260,2260,2260,2260,3593
20230802,145200,4493066615,2260,2260,2260,2260,4523
20230802,145100,4482844635,2260,2260,2260,2260,152
20230802,145000,4482501115,2260,2250,2260,2250,648
20230802,144900,4481042535,2250,2250,2250,2250,1632
20230802,144800,4477370535,2245,2240,2250,2240,3855
20230802,144700,4468721810,2245,2260,2260,2245,12016
20230802,144600,4441702205,2255,2255,2255,2255,2800
20230802,144500,4435388205,2250,2265,2265,2250,2653
20230802,144400,4429405065,2260,2265,2265,2260,8175
20230802,144300,4410929075,2265,2275,2275,2265,5288
20230802,144200,4398940085,2275,2275,2275,2275,16
20230802,144100,4398903685,2275,2275,2275,2265,2593
20230802,144000,4393012755,2275,2275,2280,2275,95
20230802,143900,4392796565,2275,2280,2280,2275,1119
20230802,143800,4390245520,2280,2280,2280,2280,144
20230802,143700,4389917200,2275,2275,2275,2275,100
20230802,143600,4389689700,2275,2280,2280,2275,3635
20230802,143500,4381419800,2280,2275,2280,2260,7467
20230802,143400,4364475425,2290,2285,2290,2275,6772
20230802,143300,4349045615,2290,2290,2290,2290,0
20230802,143200,4349045615,2290,2285,2290,2285,1915
20230802,143100,4344669565,2285,2285,2285,2285,533
20230802,143000,4343451660,2285,2285,2285,2285,35
20230802,142900,4343371685,2285,2285,2285,2285,61
20230802,142800,4343232300,2285,2285,2285,2285,0
20230802,142700,4343232300,2285,2285,2285,2285,40
20230802,142600,4343140900,2275,2275,2275,2275,2435
20230802,142500,4337601275,2275,2275,2285,2275,204
20230802,142400,4337135615,2275,2280,2280,2275,2714
20230802,142300,4330952490,2280,2285,2285,2280,689
20230802,142200,4329380350,2285,2285,2285,2285,15
20230802,142100,4329346075,2285,2285,2285,2285,99
20230802,142000,4329119860,2285,2285,2285,2285,13
20230802,141900,4329090155,2275,2270,2275,2270,1607
20230802,141800,4325437545,2270,2260,2275,2260,2467
20230802,141700,4319857175,2270,2275,2275,2260,5523
20230802,141600,4307321635,2280,2285,2290,2280,1509
20230802,141500,4303878635,2290,2290,2290,2290,801
20230802,141400,4302044345,2290,2280,2290,2280,188
20230802,141300,4301615545,2280,2280,2280,2280,63
20230802,141200,4301471905,2280,2275,2280,2275,1392
20230802,141100,4298304735,2280,2280,2280,2275,2312
20230802,141000,4293043375,2280,2275,2280,2275,2616
20230802,140900,4287090310,2275,2275,2275,2275,373
20230802,140800,4286241735,2275,2275,2280,2275,5054
20230802,140700,4274743570,2275,2280,2280,2275,105
20230802,140600,4274504420,2280,2280,2280,2280,44
20230802,140500,4274404100,2280,2285,2290,2280,1209
20230802,140400,4271646000,2290,2290,2290,2290,5
20230802,140300,4271634550,2290,2285,2290,2280,3326
20230802,140200,4264035930,2285,2285,2285,2275,3568
20230802,140100,4255917590,2285,2275,2285,2275,126
20230802,140000,4255630630,2275,2285,2285,2275,3326
20230802,135900,4248052110,2285,2285,2285,2285,29
20230802,135800,4247985845,2285,2275,2285,2275,513
20230802,135700,4246817640,2275,2275,2275,2275,88
20230802,135600,4246617440,2245,2295,2295,2245,14203
20230802,135500,4214542760,2295,2295,2295,2295,0
20230802,135400,4214542760,2295,2290,2295,2290,260
20230802,135300,4213947085,2290,2295,2295,2290,215
20230802,135200,4213454160,2295,2280,2295,2280,220
20230802,135100,4212951915,2280,2295,2295,2280,34
20230802,135000,4212873900,2295,2290,2295,2290,529
20230802,134900,4211659850,2295,2290,2295,2290,27082
20230802,134800,4149641835,2275,2275,2275,2270,1231
20230802,134700,4146841360,2275,2255,2275,2255,3471
20230802,134600,4138999585,2255,2265,2265,2255,440
20230802,134500,4138004510,2265,2265,2265,2260,674
20230802,134400,4136480945,2265,2285,2285,2240,33683
20230802,134300,4060649600,2265,2295,2295,2265,10041
20230802,134200,4037843535,2300,2280,2300,2280,16219
20230802,134100,4000822780,2280,2290,2300,2280,15365
20230802,134000,3965648080,2290,2300,2300,2290,5398
20230802,133900,3953276025,2300,2305,2305,2295,9538
20230802,133800,3931380340,2310,2310,2310,2305,324
20230802,133700,3930632900,2300,2300,2300,2300,2322
20230802,133600,3925292300,2300,2300,2305,2300,1483
20230802,133500,3921881330,2300,2310,2310,2300,964
20230802,133400,3919663300,2305,2310,2315,2305,521
20230802,133300,3918458700,2315,2315,2315,2315,3290
20230802,133200,3910842350,2315,2310,2320,2310,2029
20230802,133100,3906155090,2305,2300,2305,2300,2240
20230802,133000,3900996460,2300,2300,2305,2290,4338
20230802,132900,3891029055,2295,2305,2305,2295,3244
20230802,132800,3883583655,2290,2295,2295,2290,1382
20230802,132700,3880414775,2305,2295,2305,2290,10579
20230802,132600,3856157745,2295,2315,2315,2295,2983
20230802,132500,3849304745,2315,2290,2315,2285,3066
20230802,132400,3842270860,2290,2280,2290,2280,9839
20230802,132300,3819776045,2280,2300,2300,2280,2306
20230802,132200,3814486625,2295,2280,2320,2280,24176
20230802,132100,3758813300,2290,2310,2310,2285,3407
20230802,132000,3751025790,2320,2270,2320,2270,36057
20230802,131900,3667824765,2270,2275,2275,2270,5456
20230802,131800,3655439595,2270,2280,2280,2270,1364
20230802,131700,3652338775,2280,2275,2280,2275,2040
20230802,131600,3647695325,2280,2270,2280,2270,1692
20230802,131500,3643849315,2265,2265,2265,2260,3324
20230802,131400,3636320955,2270,2265,2270,2265,1133
20230802,131300,3633754305,2265,2275,2275,2265,4684
20230802,131200,3623144895,2275,2265,2275,2265,5904
20230802,131100,3609771955,2260,2270,2270,2260,1013
20230802,131000,3607482445,2260,2265,2270,2260,3044
20230802,130900,3600595165,2275,2275,2275,2270,1748
20230802,130800,3596626935,2275,2290,2290,2275,4322
20230802,130700,3586762440,2290,2285,2290,2285,2144
20230802,130600,3581855180,2280,2290,2290,2280,5306
20230802,130500,3569735485,2290,2275,2290,2275,2305
20230802,130400,3564461615,2275,2275,2275,2275,3454
20230802,130300,3556603765,2275,2270,2275,2270,131
20230802,130200,3556306145,2270,2265,2270,2265,5518
20230802,130100,3543792970,2265,2260,2265,2260,4171
20230802,130000,3534365995,2260,2260,2260,2260,3042
20230802,125900,3527491075,2260,2250,2260,2250,5522
20230802,125800,3515038455,2250,2245,2250,2245,5325
20230802,125700,3503083030,2250,2250,2250,2245,107
20230802,125600,3502842480,2250,2250,2250,2250,445
20230802,125500,3501841230,2255,2240,2255,2235,364
20230802,125400,3501022720,2240,2250,2255,2240,12098
20230802,125300,3473865205,2250,2250,2250,2245,9429
20230802,125200,3452674050,2250,2245,2250,2245,3130
20230802,125100,3445632050,2245,2250,2250,2240,1423
20230802,125000,3442438725,2250,2250,2250,2250,1040
20230802,124900,3440098725,2250,2245,2255,2235,11047
20230802,124800,3415258020,2240,2245,2245,2240,2817
20230802,124700,3408941055,2240,2240,2255,2240,4081
20230802,124600,3399763000,2260,2245,2260,2240,8769
20230802,124500,3380068195,2250,2255,2255,2245,6188
20230802,124400,3366159490,2255,2255,2255,2255,231
20230802,124300,3365638585,2250,2255,2255,2245,453
20230802,124200,3364618660,2245,2255,2255,2245,7364
20230802,124100,3348060530,2260,2260,2260,2255,658
20230802,124000,3346575995,2260,2255,2260,2255,2388
20230802,123900,3341189115,2250,2250,2250,2245,4732
20230802,123800,3330542315,2245,2250,2250,2245,2020
20230802,123700,3325998095,2260,2250,2260,2250,118
20230802,123600,3325731425,2255,2255,2260,2255,2570
20230802,123500,3319935915,2255,2250,2255,2250,1564
20230802,123400,3316414095,2245,2260,2260,2245,4166
20230802,123300,3307037855,2255,2255,2260,2255,16012
20230802,123200,3270865710,2255,2250,2255,2250,1071
20230802,123100,3268453105,2250,2245,2260,2245,9833
20230802,123000,3246312800,2250,2245,2250,2235,4733
20230802,122900,3235717570,2250,2250,2250,2245,357
20230802,122800,3234914325,2250,2250,2255,2240,2523
20230802,122700,3229237595,2250,2250,2250,2250,1361
20230802,122600,3226175345,2255,2250,2255,2230,1064
20230802,122500,3223793740,2255,2250,2255,2250,12366
20230802,122400,3195966000,2250,2245,2250,2230,12432
20230802,122300,3168096435,2245,2245,2250,2245,2202
20230802,122200,3163152805,2245,2240,2245,2240,214
20230802,122100,3162673230,2245,2240,2245,2240,3826
20230802,122000,3154088950,2240,2245,2245,2230,6515
20230802,121900,3139505170,2240,2240,2245,2235,6177
20230802,121800,3125692715,2245,2245,2245,2240,6318
20230802,121700,3111524525,2245,2250,2255,2240,12978
20230802,121600,3082365365,2245,2240,2245,2235,5391
20230802,121500,3070281135,2240,2245,2245,2230,11384
20230802,121400,3044772280,2245,2225,2245,2225,14009
20230802,121300,3013465425,2225,2215,2225,2200,21559
20230802,121200,2965777530,2220,2215,2245,2205,109907
20230802,121100,2721930500,2190,2190,2190,2190,0
20230802,121000,2721930500,2190,2240,2240,2190,35302
20230802,120900,2644190745,2245,2260,2270,2200,84791
20230802,120800,2455615015,2260,2295,2295,2250,113481
20230802,120700,2197482610,2295,2305,2305,2295,13746
20230802,120600,2165893970,2310,2305,2310,2300,1991
20230802,120500,2161309710,2305,2310,2310,2305,926
20230802,120400,2159175070,2310,2305,2310,2305,76
20230802,120300,2158999555,2305,2305,2305,2305,3483
20230802,120200,2150971240,2305,2305,2305,2300,2217
20230802,120100,2145872055,2310,2305,2310,2300,6724
20230802,120000,2130383080,2305,2305,2305,2305,36
20230802,115900,2130300100,2300,2300,2300,2300,1605
20230802,115800,2126608600,2300,2300,2300,2300,2300
20230802,115700,2121318600,2300,2300,2300,2295,4006
20230802,115600,2112123820,2300,2305,2305,2300,2361
20230802,115500,2106693465,2305,2310,2310,2305,1560
20230802,115400,2103097615,2310,2310,2310,2300,5989
20230802,115300,2089272025,2300,2300,2305,2300,3135
20230802,115200,2082054645,2295,2300,2300,2295,1736
20230802,115100,2078070465,2300,2305,2310,2300,12913
20230802,115000,2048364435,2300,2305,2305,2300,1332
20230802,114900,2045299660,2305,2305,2305,2305,17
20230802,114800,2045260475,2300,2285,2300,2285,1496
20230802,114700,2041824740,2285,2300,2300,2285,3626
20230802,114600,2033511740,2300,2300,2300,2300,747
20230802,114500,2031793640,2300,2300,2300,2300,4350
20230802,114400,2021788640,2300,2295,2300,2295,7911
20230802,114300,2003596450,2295,2295,2295,2285,11217
20230802,114200,1977898175,2290,2300,2305,2290,9596
20230802,114100,1955861840,2300,2305,2305,2300,2847
20230802,114000,1949313455,2310,2295,2310,2295,8803
20230802,113900,1929079345,2300,2310,2310,2300,2239
20230802,113800,1923924060,2310,2310,2310,2305,2568
20230802,113700,1917992025,2310,2315,2315,2310,2650
20230802,113600,1911862275,2315,2320,2320,2300,29210
20230802,113500,1844537840,2320,2325,2325,2320,1030
20230802,113400,1842145210,2325,2325,2325,2325,200
20230802,113300,1841680210,2325,2325,2325,2325,300
20230802,113200,1840982710,2325,2330,2330,2325,868
20230802,113100,1838962770,2325,2325,2330,2325,2987
20230802,113000,1832009515,2325,2325,2325,2325,855
20230802,112900,1830021640,2330,2330,2330,2330,895
20230802,112800,1827936290,2325,2330,2330,2325,2800
20230802,112700,1821420090,2330,2330,2330,2330,201
20230802,112600,1820951760,2330,2325,2340,2300,70077
20230802,112500,1659286640,2340,2330,2345,2325,13072
20230802,112400,1628863510,2330,2340,2340,2330,18084
20230802,112300,1586650060,2340,2340,2340,2335,3039
20230802,112200,1579547720,2340,2345,2345,2340,2735
20230802,112100,1573143290,2345,2350,2350,2340,9625
20230802,112000,1550591565,2350,2350,2350,2350,101
20230802,111900,1550354215,2345,2360,2360,2345,3359
20230802,111800,1542475315,2360,2355,2360,2350,2463
20230802,111700,1536681420,2350,2350,2350,2350,500
20230802,111600,1535506420,2350,2350,2350,2350,350
20230802,111500,1534683920,2350,2350,2350,2340,4174
20230802,111400,1524899870,2345,2355,2355,2345,6110
20230802,111300,1510563035,2360,2355,2360,2355,166
20230802,111200,1510172025,2360,2360,2360,2360,510
20230802,111100,1508968425,2360,2350,2360,2350,1030
20230802,111000,1506547625,2360,2350,2360,2350,2231
20230802,110900,1501284465,2350,2355,2355,2350,3662
20230802,110800,1492671125,2355,2355,2355,2355,280
20230802,110700,1492011725,2350,2350,2350,2350,2838
20230802,110600,1485342425,2350,2370,2370,2340,52570
20230802,110500,1361781370,2370,2370,2370,2370,1600
20230802,110400,1357989370,2370,2370,2370,2370,1667
20230802,110300,1354038580,2370,2375,2375,2370,641
20230802,110200,1352519305,2375,2375,2375,2375,180
20230802,110100,1352091805,2365,2375,2375,2365,931
20230802,110000,1349884760,2375,2370,2375,2370,694
20230802,105900,1348239920,2370,2370,2370,2370,46
20230802,105800,1348130900,2365,2370,2370,2365,136
20230802,105700,1347809220,2375,2375,2375,2370,1226
20230802,105600,1344897525,2375,2365,2375,2360,12965
20230802,105500,1314284370,2365,2375,2380,2365,255
20230802,105400,1313679685,2375,2375,2375,2375,10
20230802,105300,1313655935,2380,2375,2380,2375,111
20230802,105200,1313391810,2380,2370,2380,2370,401
20230802,105100,1312441430,2370,2370,2370,2370,0
20230802,105000,1312441430,2370,2380,2380,2370,3301
20230802,104900,1304604000,2380,2380,2380,2380,0
20230802,104800,1304604000,2380,2380,2380,2380,11
20230802,104700,1304577820,2380,2380,2385,2375,1581
20230802,104600,1300815990,2380,2380,2380,2380,224
20230802,104500,1300282870,2380,2370,2380,2370,5352
20230802,104400,1287546530,2365,2360,2365,2360,2471
20230802,104300,1281714470,2360,2375,2375,2360,33228
20230802,104200,1203224700,2370,2375,2375,2370,12335
20230802,104100,1173971640,2380,2380,2380,2375,150
20230802,104000,1173614780,2380,2385,2385,2380,3705
20230802,103900,1164795880,2385,2385,2390,2385,31
20230802,103800,1164721925,2385,2380,2390,2380,1036
20230802,103700,1162246240,2375,2380,2390,2375,1701
20230802,103600,1158201350,2380,2390,2390,2380,16489
20230802,103500,1118955280,2385,2380,2385,2380,3406
20230802,103400,1110834470,2385,2385,2385,2385,491
20230802,103300,1109663435,2385,2385,2385,2385,582
20230802,103200,1108275365,2385,2385,2385,2385,649
20230802,103100,1106727500,2385,2385,2385,2385,3385
20230802,103000,1098654275,2385,2390,2390,2385,174
20230802,102900,1098238430,2385,2395,2395,2385,2802
20230802,102800,1091547245,2395,2395,2395,2395,22
20230802,102700,1091494555,2390,2395,2395,2390,1152
20230802,102600,1088740720,2385,2385,2385,2385,0
20230802,102500,1088740720,2385,2385,2385,2385,652
20230802,102400,1087185700,2385,2385,2385,2385,3202
20230802,102300,1079548930,2385,2390,2390,2385,685
20230802,102200,1077911920,2395,2390,2395,2390,2162
20230802,102100,1072744040,2395,2390,2405,2390,6701
20230802,102000,1056713610,2395,2395,2400,2395,4115
20230802,101900,1046858180,2395,2400,2400,2395,1856
20230802,101800,1042404240,2400,2400,2400,2400,1379
20230802,101700,1039094640,2400,2405,2405,2400,398
20230802,101600,1038137950,2405,2405,2405,2405,7
20230802,101500,1038121115,2405,2405,2405,2405,312
20230802,101400,1037370755,2410,2410,2410,2405,3131
20230802,101300,1029826125,2405,2410,2410,2405,363
20230802,101200,1028952295,2410,2405,2410,2405,2292
20230802,101100,1023438235,2395,2405,2405,2395,6830
20230802,101000,1007040210,2405,2405,2405,2405,376
20230802,100900,1006135930,2405,2405,2405,2405,108
20230802,100800,1005876190,2400,2400,2400,2400,2017
20230802,100700,1001035390,2400,2395,2400,2395,59
20230802,100600,1000893795,2395,2405,2405,2395,3902
20230802,100500,991543880,2400,2400,2400,2400,5610
20230802,100400,978079880,2405,2400,2405,2400,1724
20230802,100300,973934160,2400,2400,2400,2400,1008
20230802,100200,971514960,2395,2395,2400,2395,3217
20230802,100100,963807845,2395,2405,2405,2395,1335
20230802,100000,960603285,2405,2405,2405,2405,572
20230802,095900,959227625,2405,2400,2405,2400,3131
20230802,095800,951712245,2400,2395,2400,2395,1605
20230802,095700,947866185,2395,2395,2395,2395,605
20230802,095600,946417210,2395,2395,2395,2390,1557
20230802,095500,942693195,2395,2395,2395,2395,176
20230802,095400,942271675,2390,2395,2395,2390,493
20230802,095300,941093400,2395,2390,2395,2390,482
20230802,095200,939941375,2390,2390,2395,2390,5272
20230802,095100,927341285,2385,2380,2390,2380,2464
20230802,095000,921472230,2380,2380,2380,2380,3203
20230802,094900,913849090,2385,2380,2385,2380,958
20230802,094800,911568550,2385,2375,2385,2375,1105
20230802,094700,908942150,2375,2380,2385,2375,2349
20230802,094600,903360250,2385,2385,2385,2370,32128
20230802,094500,827036260,2385,2390,2390,2385,3210
20230802,094400,819367765,2395,2390,2395,2390,881
20230802,094300,817261970,2390,2385,2390,2385,473
20230802,094200,816132335,2385,2385,2385,2380,2283
20230802,094100,810688020,2385,2390,2390,2385,466
20230802,094000,809574285,2385,2385,2390,2385,505
20230802,093900,808368685,2385,2390,2395,2385,3783
20230802,093800,799333570,2385,2390,2395,2385,12526
20230802,093700,769436425,2390,2395,2395,2390,6534
20230802,093600,753813260,2395,2395,2395,2395,3789
20230802,093500,744738605,2395,2400,2405,2395,1846
20230802,093400,740312465,2400,2410,2410,2400,3117
20230802,093300,732831655,2400,2410,2410,2400,12053
20230802,093200,703899780,2410,2430,2430,2410,8928
20230802,093100,682356740,2430,2430,2430,2420,2002
20230802,093000,677511880,2420,2420,2420,2420,0
20230802,092900,677511880,2420,2415,2445,2415,1265
20230802,092800,674447450,2420,2425,2425,2420,2785
20230802,092700,667705235,2420,2420,2430,2420,6528
20230802,092600,651907355,2420,2415,2420,2415,8889
20230802,092500,630396070,2415,2415,2415,2410,11
20230802,092400,630369510,2400,2410,2410,2400,13413
20230802,092300,598086850,2410,2430,2430,2410,11634
20230802,092200,569931540,2425,2440,2440,2425,3686
20230802,092100,560982020,2445,2440,2445,2425,3383
20230802,092000,552763290,2425,2435,2435,2425,5783
20230802,091900,538732370,2425,2455,2455,2425,14868
20230802,091800,502328650,2455,2455,2455,2450,385
20230802,091700,501383885,2455,2465,2465,2455,3626
20230802,091600,492459110,2465,2460,2465,2455,5925
20230802,091500,477889215,2460,2460,2460,2455,3722
20230802,091400,468736060,2460,2455,2460,2450,2630
20230802,091300,462281450,2455,2470,2470,2455,2018
20230802,091200,457319680,2465,2470,2475,2465,48118
20230802,091100,338470295,2470,2465,2475,2465,2650
20230802,091000,331928750,2465,2450,2465,2450,3348
20230802,090900,323697275,2450,2445,2450,2435,2286
20230802,090800,318119655,2440,2425,2440,2410,14219
20230802,090700,283528715,2425,2405,2425,2400,10127
20230802,090600,259167935,2420,2420,2420,2400,11034
20230802,090500,232606460,2420,2415,2425,2410,1770
20230802,090400,228339235,2405,2430,2430,2405,3182
20230802,090300,220660175,2430,2435,2435,2430,12080
20230802,090200,191298120,2435,2400,2435,2385,43468
20230802,090100,87488920,2385,2370,2400,2360,13161
20230802,090000,56224210,2370,2430,2430,2370,22706