stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,185000,2246746095,2345,2345,2345,2345,19227
20230803,184900,2246746095,2345,2345,2345,2345,0
20230803,184800,2246746095,2345,2345,2345,2345,0
20230803,184700,2246746095,2345,2345,2345,2345,0
20230803,184600,2246746095,2345,2345,2345,2345,0
20230803,184500,2246746095,2345,2345,2345,2345,0
20230803,184400,2246746095,2345,2345,2345,2345,0
20230803,184300,2246746095,2345,2345,2345,2345,0
20230803,184200,2246746095,2345,2345,2345,2345,0
20230803,184100,2246746095,2345,2345,2345,2345,0
20230803,184000,2246746095,2345,2345,2345,2345,0
20230803,183900,2246746095,2345,2345,2345,2345,0
20230803,183800,2246746095,2345,2345,2345,2345,0
20230803,183700,2246746095,2345,2345,2345,2345,0
20230803,183600,2246746095,2345,2345,2345,2345,0
20230803,183500,2246746095,2345,2345,2345,2345,0
20230803,183400,2246746095,2345,2345,2345,2345,0
20230803,183300,2246746095,2345,2345,2345,2345,0
20230803,183200,2246746095,2345,2345,2345,2345,0
20230803,183100,2246746095,2345,2345,2345,2345,0
20230803,183000,2246746095,2345,2345,2345,2345,0
20230803,182900,2246746095,2345,2345,2345,2345,0
20230803,182800,2246746095,2345,2345,2345,2345,0
20230803,182700,2246746095,2345,2345,2345,2345,0
20230803,182600,2246746095,2345,2345,2345,2345,0
20230803,182500,2246746095,2345,2345,2345,2345,0
20230803,182400,2246746095,2345,2345,2345,2345,0
20230803,182300,2246746095,2345,2345,2345,2345,0
20230803,182200,2246746095,2345,2345,2345,2345,0
20230803,182100,2246746095,2345,2345,2345,2345,0
20230803,182000,2246746095,2345,2345,2345,2345,19227
20230803,181900,2246746095,2345,2345,2345,2345,0
20230803,181800,2246746095,2345,2345,2345,2345,0
20230803,181700,2246746095,2345,2345,2345,2345,0
20230803,181600,2246746095,2345,2345,2345,2345,0
20230803,181500,2246746095,2345,2345,2345,2345,0
20230803,181400,2246746095,2345,2345,2345,2345,0
20230803,181300,2246746095,2345,2345,2345,2345,0
20230803,181200,2246746095,2345,2345,2345,2345,0
20230803,181100,2246746095,2345,2345,2345,2345,0
20230803,181000,2246746095,2345,2345,2345,2345,0
20230803,180900,2246746095,2345,2345,2345,2345,0
20230803,180800,2246746095,2345,2345,2345,2345,0
20230803,180700,2246746095,2345,2345,2345,2345,0
20230803,180600,2246746095,2345,2345,2345,2345,0
20230803,180500,2246746095,2345,2345,2345,2345,0
20230803,180400,2246746095,2345,2345,2345,2345,0
20230803,180300,2246746095,2345,2345,2345,2345,0
20230803,180200,2246746095,2345,2345,2345,2345,0
20230803,180100,2246746095,2345,2345,2345,2345,0
20230803,180000,2246746095,2345,2345,2345,2345,0
20230803,175900,2246746095,2345,2345,2345,2345,0
20230803,175800,2246746095,2345,2345,2345,2345,0
20230803,175700,2246746095,2345,2345,2345,2345,0
20230803,175600,2246746095,2345,2345,2345,2345,0
20230803,175500,2246746095,2345,2345,2345,2345,0
20230803,175400,2246746095,2345,2345,2345,2345,0
20230803,175300,2246746095,2345,2345,2345,2345,0
20230803,175200,2246746095,2345,2345,2345,2345,0
20230803,175100,2246746095,2345,2345,2345,2345,0
20230803,175000,2246746095,2345,2345,2345,2345,19227
20230803,174900,2246746095,2345,2345,2345,2345,0
20230803,174800,2246746095,2345,2345,2345,2345,0
20230803,174700,2246746095,2345,2345,2345,2345,0
20230803,174600,2246746095,2345,2345,2345,2345,0
20230803,174500,2246746095,2345,2345,2345,2345,0
20230803,174400,2246746095,2345,2345,2345,2345,0
20230803,174300,2246746095,2345,2345,2345,2345,0
20230803,174200,2246746095,2345,2345,2345,2345,0
20230803,174100,2246746095,2345,2345,2345,2345,0
20230803,174000,2246746095,2345,2345,2345,2345,0
20230803,173900,2246746095,2345,2345,2345,2345,0
20230803,173800,2246746095,2345,2345,2345,2345,0
20230803,173700,2246746095,2345,2345,2345,2345,0
20230803,173600,2246746095,2345,2345,2345,2345,0
20230803,173500,2246746095,2345,2345,2345,2345,0
20230803,173400,2246746095,2345,2345,2345,2345,0
20230803,173300,2246746095,2345,2345,2345,2345,0
20230803,173200,2246746095,2345,2345,2345,2345,0
20230803,173100,2246746095,2345,2345,2345,2345,0
20230803,173000,2246746095,2345,2345,2345,2345,0
20230803,172900,2246746095,2345,2345,2345,2345,0
20230803,172800,2246746095,2345,2345,2345,2345,0
20230803,172700,2246746095,2345,2345,2345,2345,0
20230803,172600,2246746095,2345,2345,2345,2345,0
20230803,172500,2246746095,2345,2345,2345,2345,0
20230803,172400,2246746095,2345,2345,2345,2345,0
20230803,172300,2246746095,2345,2345,2345,2345,0
20230803,172200,2246746095,2345,2345,2345,2345,0
20230803,172100,2246746095,2345,2345,2345,2345,0
20230803,172000,2246746095,2345,2345,2345,2345,19227
20230803,171900,2246746095,2345,2345,2345,2345,0
20230803,171800,2246746095,2345,2345,2345,2345,0
20230803,171700,2246746095,2345,2345,2345,2345,0
20230803,171600,2246746095,2345,2345,2345,2345,0
20230803,171500,2246746095,2345,2345,2345,2345,0
20230803,171400,2246746095,2345,2345,2345,2345,0
20230803,171300,2246746095,2345,2345,2345,2345,0
20230803,171200,2246746095,2345,2345,2345,2345,0
20230803,171100,2246746095,2345,2345,2345,2345,0
20230803,171000,2246746095,2345,2345,2345,2345,0
20230803,170900,2246746095,2345,2345,2345,2345,0
20230803,170800,2246746095,2345,2345,2345,2345,0
20230803,170700,2246746095,2345,2345,2345,2345,0
20230803,170600,2246746095,2345,2345,2345,2345,0
20230803,170500,2246746095,2345,2345,2345,2345,0
20230803,170400,2246746095,2345,2345,2345,2345,0
20230803,170300,2246746095,2345,2345,2345,2345,0
20230803,170200,2246746095,2345,2345,2345,2345,0
20230803,170100,2246746095,2345,2345,2345,2345,0
20230803,170000,2246746095,2345,2345,2345,2345,0
20230803,165900,2246746095,2345,2345,2345,2345,0
20230803,165800,2246746095,2345,2345,2345,2345,0
20230803,165700,2246746095,2345,2345,2345,2345,0
20230803,165600,2246746095,2345,2345,2345,2345,0
20230803,165500,2246746095,2345,2345,2345,2345,0
20230803,165400,2246746095,2345,2345,2345,2345,0
20230803,165300,2246746095,2345,2345,2345,2345,0
20230803,165200,2246746095,2345,2345,2345,2345,0
20230803,165100,2246746095,2345,2345,2345,2345,0
20230803,165000,2246746095,2345,2345,2345,2345,19227
20230803,164900,2246746095,2345,2345,2345,2345,0
20230803,164800,2246746095,2345,2345,2345,2345,0
20230803,164700,2246746095,2345,2345,2345,2345,0
20230803,164600,2246746095,2345,2345,2345,2345,0
20230803,164500,2246746095,2345,2345,2345,2345,0
20230803,164400,2246746095,2345,2345,2345,2345,0
20230803,164300,2246746095,2345,2345,2345,2345,0
20230803,164200,2246746095,2345,2345,2345,2345,0
20230803,164100,2246746095,2345,2345,2345,2345,0
20230803,164000,2246746095,2345,2345,2345,2345,0
20230803,163900,2246746095,2345,2345,2345,2345,0
20230803,163800,2246746095,2345,2345,2345,2345,0
20230803,163700,2246746095,2345,2345,2345,2345,0
20230803,163600,2246746095,2345,2345,2345,2345,0
20230803,163500,2246746095,2345,2345,2345,2345,0
20230803,163400,2246746095,2345,2345,2345,2345,0
20230803,163300,2246746095,2345,2345,2345,2345,0
20230803,163200,2246746095,2345,2345,2345,2345,0
20230803,163100,2246746095,2345,2345,2345,2345,0
20230803,163000,2246746095,2345,2345,2345,2345,0
20230803,162900,2246746095,2345,2345,2345,2345,0
20230803,162800,2246746095,2345,2345,2345,2345,0
20230803,162700,2246746095,2345,2345,2345,2345,0
20230803,162600,2246746095,2345,2345,2345,2345,0
20230803,162500,2246746095,2345,2345,2345,2345,0
20230803,162400,2246746095,2345,2345,2345,2345,0
20230803,162300,2246746095,2345,2345,2345,2345,0
20230803,162200,2246746095,2345,2345,2345,2345,0
20230803,162100,2246746095,2345,2345,2345,2345,0
20230803,162000,2246746095,2345,2345,2345,2345,19227
20230803,161900,2246746095,2345,2345,2345,2345,0
20230803,161800,2246746095,2345,2345,2345,2345,0
20230803,161700,2246746095,2345,2345,2345,2345,0
20230803,161600,2246746095,2345,2345,2345,2345,0
20230803,161500,2246746095,2345,2345,2345,2345,0
20230803,161400,2246746095,2345,2345,2345,2345,0
20230803,161300,2246746095,2345,2345,2345,2345,0
20230803,161200,2246746095,2345,2345,2345,2345,0
20230803,161100,2246746095,2345,2345,2345,2345,0
20230803,161000,2246746095,2345,2345,2345,2345,0
20230803,160900,2246746095,2345,2345,2345,2345,0
20230803,160800,2246746095,2345,2345,2345,2345,0
20230803,160700,2246746095,2345,2345,2345,2345,0
20230803,160600,2246746095,2345,2345,2345,2345,0
20230803,160500,2246746095,2345,2345,2345,2345,0
20230803,160400,2246746095,2345,2345,2345,2345,0
20230803,160300,2246746095,2345,2345,2345,2345,0
20230803,160200,2246746095,2345,2345,2345,2345,0
20230803,160100,2246746095,2345,2345,2345,2345,0
20230803,160000,2246746095,2345,2345,2345,2345,0
20230803,155900,2246746095,2345,2345,2345,2345,0
20230803,155800,2246746095,2345,2345,2345,2345,0
20230803,155700,2246746095,2345,2345,2345,2345,0
20230803,155600,2246746095,2345,2345,2345,2345,0
20230803,155500,2246746095,2345,2345,2345,2345,0
20230803,155400,2246746095,2345,2345,2345,2345,0
20230803,155300,2246746095,2345,2345,2345,2345,0
20230803,155200,2246746095,2345,2345,2345,2345,0
20230803,155100,2246746095,2345,2345,2345,2345,0
20230803,155000,2246746095,2345,2345,2345,2345,19227
20230803,154900,2246746095,2345,2345,2345,2345,0
20230803,154800,2246746095,2345,2345,2345,2345,0
20230803,154700,2246746095,2345,2345,2345,2345,0
20230803,154600,2246746095,2345,2345,2345,2345,0
20230803,154500,2246746095,2345,2345,2345,2345,0
20230803,154400,2246746095,2345,2345,2345,2345,0
20230803,154300,2246746095,2345,2345,2345,2345,0
20230803,154200,2246746095,2345,2345,2345,2345,0
20230803,154100,2246746095,2345,2345,2345,2345,0
20230803,154000,2246746095,2345,2345,2345,2345,0
20230803,153900,2246746095,2345,2345,2345,2345,0
20230803,153800,2246746095,2345,2345,2345,2345,0
20230803,153700,2246746095,2345,2345,2345,2345,0
20230803,153600,2246746095,2345,2345,2345,2345,0
20230803,153500,2246746095,2345,2345,2345,2345,0
20230803,153400,2246746095,2345,2345,2345,2345,0
20230803,153300,2246746095,2345,2345,2345,2345,0
20230803,153200,2246746095,2345,2345,2345,2345,0
20230803,153100,2246746095,2345,2345,2345,2345,0
20230803,153000,2246746095,2345,2345,2345,2345,19227
20230803,152900,2201658780,2345,2345,2345,2345,0
20230803,152800,2201658780,2345,2345,2345,2345,0
20230803,152700,2201658780,2345,2345,2345,2345,0
20230803,152600,2201658780,2345,2345,2345,2345,0
20230803,152500,2201658780,2345,2345,2345,2345,0
20230803,152400,2201658780,2345,2345,2345,2345,0
20230803,152300,2201658780,2345,2345,2345,2345,0
20230803,152200,2201658780,2345,2345,2345,2345,0
20230803,152100,2201658780,2345,2345,2345,2345,0
20230803,152000,2201658780,2345,2345,2345,2345,0
20230803,151900,2201658780,2345,2345,2350,2345,1557
20230803,151800,2198005865,2350,2350,2350,2345,2081
20230803,151700,2193120515,2350,2350,2350,2345,1134
20230803,151600,2190459155,2345,2345,2345,2345,1472
20230803,151500,2187007315,2355,2350,2355,2350,3474
20230803,151400,2178840405,2350,2350,2350,2340,11788
20230803,151300,2151233555,2355,2355,2355,2350,611
20230803,151200,2149797155,2355,2355,2355,2345,3674
20230803,151100,2141147885,2345,2350,2355,2340,2231
20230803,151000,2135912515,2350,2355,2355,2345,5900
20230803,150900,2122071675,2355,2350,2360,2345,9273
20230803,150800,2100264735,2350,2350,2355,2345,2048
20230803,150700,2095451655,2350,2355,2355,2350,3270
20230803,150600,2087762190,2355,2355,2355,2350,1330
20230803,150500,2084632510,2355,2335,2355,2335,8868
20230803,150400,2063854180,2335,2335,2345,2330,4910
20230803,150300,2052389640,2345,2345,2345,2335,2900
20230803,150200,2045595140,2345,2345,2350,2340,1590
20230803,150100,2041866740,2345,2340,2345,2340,1400
20230803,150000,2038590715,2335,2360,2370,2335,17437
20230803,145900,1997452050,2360,2315,2375,2315,35139
20230803,145800,1915180580,2315,2305,2315,2305,12007
20230803,145700,1887411595,2300,2300,2305,2300,12631
20230803,145600,1858360265,2295,2290,2295,2285,14664
20230803,145500,1824828135,2285,2285,2295,2285,5005
20230803,145400,1813350795,2285,2290,2290,2285,2064
20230803,145300,1808627555,2290,2290,2290,2290,822
20230803,145200,1806745175,2280,2290,2290,2280,2004
20230803,145100,1802176015,2290,2285,2290,2280,11243
20230803,145000,1776515200,2285,2285,2285,2285,581
20230803,144900,1775187615,2285,2285,2285,2285,130
20230803,144800,1774890565,2285,2285,2285,2285,670
20230803,144700,1773359615,2285,2285,2285,2285,200
20230803,144600,1772902615,2285,2285,2285,2285,2599
20230803,144500,1766963900,2285,2285,2285,2285,1001
20230803,144400,1764676615,2285,2285,2285,2285,160
20230803,144300,1764311015,2285,2280,2285,2280,144
20230803,144200,1763982480,2285,2290,2290,2285,473
20230803,144100,1762900125,2290,2290,2290,2285,1015
20230803,144000,1760575790,2290,2285,2290,2285,4649
20230803,143900,1749950885,2285,2295,2295,2285,2986
20230803,143800,1743119445,2290,2290,2290,2290,686
20230803,143700,1741548505,2290,2290,2290,2290,20
20230803,143600,1741502705,2290,2285,2290,2285,52
20230803,143500,1741383880,2290,2290,2290,2290,1000
20230803,143400,1739093880,2290,2285,2290,2285,2690
20230803,143300,1732935155,2290,2290,2290,2290,100
20230803,143200,1732706155,2290,2290,2290,2290,630
20230803,143100,1731263455,2290,2290,2290,2290,2000
20230803,143000,1726683455,2290,2290,2290,2290,1678
20230803,142900,1722840835,2290,2290,2290,2290,0
20230803,142800,1722840835,2290,2290,2290,2290,515
20230803,142700,1721661485,2270,2270,2270,2270,5197
20230803,142600,1709864295,2275,2285,2285,2275,4803
20230803,142500,1698918670,2285,2285,2285,2285,720
20230803,142400,1697273470,2285,2285,2285,2285,502
20230803,142300,1696126400,2285,2285,2285,2280,2740
20230803,142200,1689866160,2285,2280,2285,2280,2938
20230803,142100,1683154530,2280,2280,2280,2280,44
20230803,142000,1683054210,2280,2280,2280,2280,74
20230803,141900,1682885490,2280,2280,2280,2280,941
20230803,141800,1680740010,2280,2275,2280,2275,509
20230803,141700,1679582030,2275,2275,2275,2275,696
20230803,141600,1677998630,2270,2270,2275,2270,2373
20230803,141500,1672608430,2270,2270,2270,2270,3707
20230803,141400,1664193540,2270,2280,2280,2270,1100
20230803,141300,1661688590,2275,2275,2275,2275,20
20230803,141200,1661643090,2275,2280,2280,2275,1100
20230803,141100,1659138045,2280,2280,2280,2280,0
20230803,141000,1659138045,2280,2280,2280,2280,1004
20230803,140900,1656848925,2280,2280,2280,2280,501
20230803,140800,1655706645,2280,2280,2280,2280,200
20230803,140700,1655250645,2285,2275,2285,2275,8259
20230803,140600,1636379970,2275,2275,2275,2275,2073
20230803,140500,1631663895,2275,2270,2275,2270,210
20230803,140400,1631186195,2270,2270,2270,2270,10190
20230803,140300,1608054895,2265,2265,2265,2260,3500
20230803,140200,1600134895,2260,2260,2260,2260,0
20230803,140100,1600134895,2260,2255,2280,2255,12801
20230803,140000,1571151935,2255,2265,2275,2255,24764
20230803,135900,1515192960,2280,2280,2280,2255,11379
20230803,135800,1489468100,2275,2280,2280,2275,1908
20230803,135700,1485117885,2280,2280,2280,2280,3000
20230803,135600,1478277885,2280,2280,2280,2280,1
20230803,135500,1478275605,2280,2280,2280,2280,5000
20230803,135400,1466875605,2275,2275,2280,2275,3545
20230803,135300,1458808125,2275,2275,2275,2275,1995
20230803,135200,1454269500,2265,2265,2265,2265,590
20230803,135100,1452933150,2265,2270,2270,2260,4410
20230803,135000,1442943600,2275,2275,2275,2275,14
20230803,134900,1442911750,2270,2290,2290,2270,3500
20230803,134800,1434947900,2290,2290,2290,2285,227
20230803,134700,1434428080,2285,2285,2285,2285,2000
20230803,134600,1429858080,2285,2280,2285,2280,174
20230803,134500,1429461355,2280,2275,2280,2275,1499
20230803,134400,1426049630,2275,2275,2275,2275,1
20230803,134300,1426047355,2270,2260,2270,2260,812
20230803,134200,1424204455,2265,2255,2265,2255,8203
20230803,134100,1405644560,2255,2255,2255,2255,10
20230803,134000,1405622010,2255,2255,2255,2255,215
20230803,133900,1405137185,2255,2255,2255,2255,100
20230803,133800,1404911685,2255,2255,2255,2255,913
20230803,133700,1402852870,2255,2260,2260,2255,1043
20230803,133600,1400500895,2260,2255,2260,2255,122
20230803,133500,1400225685,2255,2255,2255,2255,15
20230803,133400,1400191860,2255,2255,2255,2255,443
20230803,133300,1399192895,2255,2255,2255,2255,10
20230803,133200,1399170345,2260,2260,2260,2260,1
20230803,133100,1399168085,2245,2250,2255,2245,2539
20230803,133000,1393442730,2255,2255,2255,2250,190
20230803,132900,1393014495,2255,2255,2255,2255,0
20230803,132800,1393014495,2255,2260,2260,2255,1065
20230803,132700,1390608010,2245,2245,2245,2245,0
20230803,132600,1390608010,2245,2245,2245,2245,0
20230803,132500,1390608010,2245,2245,2245,2245,0
20230803,132400,1390608010,2245,2245,2260,2245,10851
20230803,132300,1366132630,2245,2245,2245,2245,0
20230803,132200,1366132630,2245,2245,2250,2245,1024
20230803,132100,1363832345,2250,2250,2250,2250,31
20230803,132000,1363762595,2250,2250,2250,2250,718
20230803,131900,1362147095,2250,2250,2250,2250,150
20230803,131800,1361809595,2250,2250,2250,2250,2900
20230803,131700,1355284595,2250,2250,2250,2250,500
20230803,131600,1354159595,2250,2245,2250,2245,3174
20230803,131500,1347033960,2245,2245,2245,2245,445
20230803,131400,1346034935,2240,2240,2240,2240,0
20230803,131300,1346034935,2240,2240,2240,2240,2377
20230803,131200,1340710455,2240,2240,2240,2240,921
20230803,131100,1338647415,2235,2235,2235,2235,0
20230803,131000,1338647415,2235,2235,2235,2235,768
20230803,130900,1336930935,2235,2235,2235,2235,0
20230803,130800,1336930935,2235,2235,2235,2235,500
20230803,130700,1335813435,2235,2235,2235,2235,500
20230803,130600,1334695935,2235,2235,2235,2235,1000
20230803,130500,1332460935,2230,2230,2230,2230,0
20230803,130400,1332460935,2230,2230,2230,2230,47
20230803,130300,1332356125,2230,2240,2240,2230,285
20230803,130200,1331719195,2240,2245,2245,2240,1009
20230803,130100,1329454035,2245,2245,2245,2245,140
20230803,130000,1329139735,2245,2245,2245,2245,200
20230803,125900,1328690735,2245,2245,2245,2245,0
20230803,125800,1328690735,2245,2245,2245,2245,1
20230803,125700,1328688490,2235,2225,2235,2225,178
20230803,125600,1328292430,2220,2240,2240,2220,40000
20230803,125500,1239228940,2245,2245,2245,2245,0
20230803,125400,1239228940,2245,2245,2245,2245,3
20230803,125300,1239222205,2245,2240,2245,2240,601
20230803,125200,1237875960,2240,2240,2240,2240,500
20230803,125100,1236755960,2245,2245,2245,2245,0
20230803,125000,1236755960,2245,2240,2245,2240,1004
20230803,124900,1234506985,2245,2245,2245,2240,251
20230803,124800,1233944490,2250,2245,2250,2245,2
20230803,124700,1233939995,2250,2245,2250,2245,2
20230803,124600,1233935500,2250,2240,2250,2240,48
20230803,124500,1233827965,2240,2240,2240,2240,0
20230803,124400,1233827965,2240,2235,2240,2230,2082
20230803,124300,1229174595,2240,2235,2240,2230,1021
20230803,124200,1226894625,2235,2235,2235,2235,29
20230803,124100,1226829810,2230,2235,2235,2230,951
20230803,124000,1224707335,2230,2230,2230,2230,0
20230803,123900,1224707335,2230,2230,2230,2230,1
20230803,123800,1224705105,2230,2230,2230,2230,30
20230803,123700,1224638205,2240,2240,2240,2240,0
20230803,123600,1224638205,2240,2230,2240,2225,1001
20230803,123500,1222407790,2225,2230,2230,2225,5000
20230803,123400,1211282765,2225,2225,2225,2225,0
20230803,123300,1211282765,2225,2230,2230,2225,2158
20230803,123200,1206478485,2235,2235,2235,2235,22
20230803,123100,1206429315,2235,2235,2235,2235,11
20230803,123000,1206404730,2240,2240,2240,2240,600
20230803,122900,1205060730,2220,2220,2220,2220,0
20230803,122800,1205060730,2220,2220,2220,2220,0
20230803,122700,1205060730,2220,2220,2220,2220,1
20230803,122600,1205058510,2240,2240,2240,2240,0
20230803,122500,1205058510,2240,2240,2240,2240,0
20230803,122400,1205058510,2240,2240,2240,2220,3
20230803,122300,1205051810,2230,2225,2230,2225,299
20230803,122200,1204385285,2220,2220,2220,2220,852
20230803,122100,1202493845,2210,2215,2215,2210,1778
20230803,122000,1198563365,2220,2220,2220,2220,1
20230803,121900,1198561145,2220,2220,2220,2215,102
20230803,121800,1198334710,2220,2220,2220,2220,302
20230803,121700,1197664270,2225,2225,2225,2225,0
20230803,121600,1197664270,2225,2225,2225,2225,0
20230803,121500,1197664270,2225,2225,2225,2225,3
20230803,121400,1197657595,2225,2225,2225,2225,33
20230803,121300,1197584170,2225,2225,2225,2225,33
20230803,121200,1197510745,2225,2225,2225,2225,112
20230803,121100,1197261545,2215,2215,2220,2215,3100
20230803,121000,1190394785,2215,2210,2215,2210,406
20230803,120900,1189497495,2210,2220,2225,2210,2675
20230803,120800,1183568120,2225,2240,2240,2225,1732
20230803,120700,1179709245,2240,2240,2240,2240,57
20230803,120600,1179581565,2240,2240,2240,2240,100
20230803,120500,1179357565,2240,2240,2240,2240,0
20230803,120400,1179357565,2240,2240,2240,2240,0
20230803,120300,1179357565,2240,2240,2240,2240,0
20230803,120200,1179357565,2240,2240,2240,2240,1
20230803,120100,1179355325,2230,2230,2230,2230,645
20230803,120000,1177916975,2235,2235,2235,2235,443
20230803,115900,1176926870,2240,2240,2240,2240,78
20230803,115800,1176752150,2240,2245,2245,2240,277
20230803,115700,1176130465,2235,2235,2235,2235,679
20230803,115600,1174612900,2235,2235,2235,2235,1
20230803,115500,1174610665,2225,2215,2225,2215,10534
20230803,115400,1151208910,2215,2210,2215,2210,4989
20230803,115300,1140183215,2215,2215,2220,2215,245
20230803,115200,1139640485,2220,2215,2220,2215,864
20230803,115100,1137726670,2205,2210,2215,2205,847
20230803,115000,1135856305,2210,2230,2230,2200,112131
20230803,114900,888457935,2230,2230,2235,2230,68
20230803,114800,888305990,2235,2235,2235,2235,1
20230803,114700,888303755,2235,2235,2235,2235,22
20230803,114600,888254585,2230,2230,2230,2230,222
20230803,114500,887759525,2230,2230,2230,2230,272
20230803,114400,887152965,2225,2230,2230,2225,1450
20230803,114300,883925635,2230,2230,2230,2230,5113
20230803,114200,872523645,2235,2235,2235,2235,0
20230803,114100,872523645,2235,2235,2235,2235,887
20230803,114000,870541200,2240,2240,2240,2240,0
20230803,113900,870541200,2240,2240,2240,2240,1
20230803,113800,870538960,2240,2240,2240,2240,11
20230803,113700,870514320,2245,2245,2245,2245,0
20230803,113600,870514320,2245,2245,2245,2245,1
20230803,113500,870512075,2230,2235,2235,2230,350
20230803,113400,869731075,2235,2235,2235,2235,5025
20230803,113300,858500200,2235,2250,2250,2235,3673
20230803,113200,850266895,2250,2250,2250,2250,71
20230803,113100,850107145,2250,2250,2250,2250,20
20230803,113000,850062145,2250,2255,2255,2250,1858
20230803,112900,845881635,2255,2255,2255,2255,0
20230803,112800,845881635,2255,2255,2255,2255,6010
20230803,112700,832329085,2260,2260,2260,2260,4456
20230803,112600,822258525,2265,2265,2265,2265,420
20230803,112500,821307225,2265,2265,2265,2265,5
20230803,112400,821295900,2260,2260,2260,2260,100
20230803,112300,821069900,2260,2265,2265,2260,145
20230803,112200,820742175,2265,2265,2265,2265,0
20230803,112100,820742175,2265,2260,2265,2260,501
20230803,112000,819607415,2260,2260,2260,2260,500
20230803,111900,818477415,2260,2260,2260,2260,0
20230803,111800,818477415,2260,2260,2260,2260,24
20230803,111700,818423175,2260,2260,2260,2260,0
20230803,111600,818423175,2260,2260,2260,2260,0
20230803,111500,818423175,2260,2260,2260,2260,976
20230803,111400,816217415,2260,2260,2260,2260,25
20230803,111300,816160915,2265,2265,2265,2265,0
20230803,111200,816160915,2265,2265,2265,2265,0
20230803,111100,816160915,2265,2265,2265,2265,0
20230803,111000,816160915,2265,2265,2265,2265,500
20230803,110900,815028415,2270,2270,2270,2270,16
20230803,110800,814992095,2270,2270,2270,2270,1
20230803,110700,814989825,2270,2270,2270,2250,3952
20230803,110600,806096785,2250,2250,2250,2250,0
20230803,110500,806096785,2250,2250,2250,2250,1
20230803,110400,806094535,2265,2265,2265,2265,4891
20230803,110300,795016420,2265,2265,2265,2265,103
20230803,110200,794783125,2250,2250,2250,2250,0
20230803,110100,794783125,2250,2250,2250,2250,676
20230803,110000,793262125,2245,2245,2245,2245,470
20230803,105900,792206975,2245,2245,2245,2245,130
20230803,105800,791915125,2245,2250,2250,2245,66
20230803,105700,791766905,2250,2250,2250,2250,250
20230803,105600,791204405,2250,2240,2250,2240,296
20230803,105500,790539605,2250,2250,2250,2250,6
20230803,105400,790526105,2250,2235,2250,2235,3004
20230803,105300,783812090,2235,2240,2240,2235,60
20230803,105200,783677985,2250,2250,2250,2250,415
20230803,105100,782744235,2250,2240,2250,2240,20
20230803,105000,782699425,2240,2240,2240,2240,441
20230803,104900,781711585,2245,2245,2250,2245,3
20230803,104800,781704845,2250,2240,2250,2240,470
20230803,104700,780651835,2240,2240,2240,2240,703
20230803,104600,779077115,2240,2250,2250,2220,41508
20230803,104500,686601810,2250,2250,2250,2250,12
20230803,104400,686574810,2245,2260,2260,2245,172
20230803,104300,686187825,2245,2245,2245,2245,2000
20230803,104200,681697825,2250,2255,2255,2250,3643
20230803,104100,673500380,2260,2260,2260,2260,0
20230803,104000,673500380,2260,2260,2260,2260,0
20230803,103900,673500380,2260,2255,2260,2255,144
20230803,103800,673175605,2260,2255,2260,2250,1251
20230803,103700,670356240,2250,2255,2255,2250,4011
20230803,103600,661323005,2260,2255,2260,2255,265
20230803,103500,660724180,2260,2255,2260,2255,449
20230803,103400,659711605,2260,2260,2260,2260,251
20230803,103300,659144345,2260,2255,2260,2255,1771
20230803,103200,655144385,2255,2260,2260,2255,2151
20230803,103100,650292770,2260,2260,2260,2255,2484
20230803,103000,644679630,2260,2265,2265,2260,2565
20230803,102900,638882725,2265,2265,2265,2265,0
20230803,102800,638882725,2265,2265,2265,2260,161
20230803,102700,638518085,2265,2265,2265,2265,53
20230803,102600,638398040,2265,2280,2280,2265,8402
20230803,102500,619311080,2280,2280,2280,2280,4
20230803,102400,619301960,2280,2280,2280,2280,0
20230803,102300,619301960,2280,2280,2280,2280,1
20230803,102200,619299680,2280,2275,2280,2275,660
20230803,102100,617798175,2275,2275,2275,2270,1358
20230803,102000,614713115,2275,2275,2275,2275,36
20230803,101900,614631215,2275,2270,2275,2270,287
20230803,101800,613979170,2265,2265,2265,2265,525
20230803,101700,612790045,2270,2265,2270,2265,166
20230803,101600,612413695,2265,2265,2265,2265,245
20230803,101500,611858770,2270,2270,2270,2270,17
20230803,101400,611820180,2265,2270,2270,2265,52
20230803,101300,611702390,2270,2260,2270,2260,33
20230803,101200,611627740,2260,2265,2265,2260,3620
20230803,101100,603429940,2270,2270,2270,2270,385
20230803,101000,602555990,2270,2270,2275,2270,6722
20230803,100900,587297045,2270,2275,2275,2270,330
20230803,100800,586547770,2275,2275,2275,2270,1322
20230803,100700,583546795,2275,2275,2280,2275,318
20230803,100600,582823340,2275,2275,2275,2275,42
20230803,100500,582727790,2275,2285,2285,2275,1284
20230803,100400,579801690,2275,2275,2275,2275,300
20230803,100300,579119190,2280,2280,2280,2275,203
20230803,100200,578656405,2280,2285,2285,2270,20921
20230803,100100,530982950,2295,2295,2300,2285,2003
20230803,100000,526391275,2290,2285,2290,2285,1149
20230803,095900,523760740,2285,2290,2290,2285,435
20230803,095800,522766265,2290,2290,2290,2280,102
20230803,095700,522533685,2280,2285,2290,2280,1617
20230803,095600,518844460,2285,2290,2290,2285,3
20230803,095500,518837600,2290,2290,2290,2290,1813
20230803,095400,514685830,2290,2285,2295,2285,2180
20230803,095300,509698225,2285,2280,2285,2280,62
20230803,095200,509556860,2280,2280,2280,2280,261
20230803,095100,508961780,2280,2280,2280,2280,39
20230803,095000,508872860,2285,2280,2285,2275,1080
20230803,094900,506410505,2285,2280,2285,2280,2000
20230803,094800,501841235,2285,2265,2285,2265,2004
20230803,094700,497267175,2280,2280,2280,2280,1001
20230803,094600,494984895,2260,2255,2260,2255,3624
20230803,094500,486795520,2260,2260,2260,2260,1779
20230803,094400,482774980,2260,2265,2265,2260,5074
20230803,094300,471296655,2265,2265,2265,2265,1099
20230803,094200,468807420,2270,2275,2275,2270,1003
20230803,094100,466530550,2270,2270,2275,2265,595
20230803,094000,465179515,2270,2270,2280,2270,2003
20230803,093900,460612725,2270,2270,2270,2270,4
20230803,093800,460603645,2265,2270,2270,2265,5691
20230803,093700,447713525,2270,2280,2280,2270,186
20230803,093600,447291225,2280,2280,2280,2275,9
20230803,093500,447270710,2280,2285,2285,2280,163
20230803,093400,446899060,2285,2285,2285,2285,124
20230803,093300,446615720,2285,2280,2285,2280,502
20230803,093200,445471155,2280,2270,2280,2265,1460
20230803,093100,442162085,2270,2275,2275,2265,5888
20230803,093000,428779345,2275,2280,2280,2275,479
20230803,092900,427687255,2285,2285,2285,2285,966
20230803,092800,425479945,2290,2285,2290,2285,3781
20230803,092700,416825305,2285,2285,2285,2285,400
20230803,092600,415911305,2280,2285,2290,2280,3563
20230803,092500,407762175,2285,2280,2285,2280,3904
20230803,092400,398849745,2280,2275,2280,2275,1945
20230803,092300,394422650,2270,2275,2280,2270,1874
20230803,092200,390157080,2265,2265,2270,2265,946
20230803,092100,388012260,2265,2260,2265,2260,1190
20230803,092000,385321910,2255,2245,2255,2245,9849
20230803,091900,363137790,2240,2235,2240,2235,1286
20230803,091800,360257165,2235,2240,2240,2235,6506
20230803,091700,345715870,2240,2240,2240,2240,5062
20230803,091600,334376990,2240,2240,2240,2240,1603
20230803,091500,330786270,2245,2245,2245,2245,897
20230803,091400,328772505,2245,2240,2245,2240,2112
20230803,091300,324041620,2240,2240,2240,2225,15643
20230803,091200,289115745,2235,2240,2245,2235,4001
20230803,091100,280142105,2240,2245,2245,2240,1812
20230803,091000,276075165,2240,2235,2250,2235,11916
20230803,090900,249322825,2230,2230,2235,2220,15628
20230803,090800,214529490,2235,2245,2245,2230,20056
20230803,090700,169689760,2245,2250,2250,2245,5551
20230803,090600,157222815,2250,2260,2260,2240,3754
20230803,090500,148799060,2245,2250,2250,2245,561
20230803,090400,147539015,2245,2240,2245,2240,13760
20230803,090300,116679995,2245,2265,2265,2245,15494
20230803,090200,81700170,2265,2260,2265,2255,4312
20230803,090100,71969660,2255,2280,2280,2245,21625
20230803,090000,23148320,2270,2290,2290,2265,10066