stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,185700,5179130395,2845,2845,2845,2845,16302
20230803,185600,5179130395,2845,2845,2845,2845,0
20230803,185500,5179130395,2845,2845,2845,2845,0
20230803,185400,5179130395,2845,2845,2845,2845,0
20230803,185300,5179130395,2845,2845,2845,2845,0
20230803,185200,5179130395,2845,2845,2845,2845,0
20230803,185100,5179130395,2845,2845,2845,2845,0
20230803,185000,5179130395,2845,2845,2845,2845,0
20230803,184900,5179130395,2845,2845,2845,2845,0
20230803,184800,5179130395,2845,2845,2845,2845,0
20230803,184700,5179130395,2845,2845,2845,2845,0
20230803,184600,5179130395,2845,2845,2845,2845,0
20230803,184500,5179130395,2845,2845,2845,2845,0
20230803,184400,5179130395,2845,2845,2845,2845,0
20230803,184300,5179130395,2845,2845,2845,2845,0
20230803,184200,5179130395,2845,2845,2845,2845,0
20230803,184100,5179130395,2845,2845,2845,2845,0
20230803,184000,5179130395,2845,2845,2845,2845,0
20230803,183900,5179130395,2845,2845,2845,2845,0
20230803,183800,5179130395,2845,2845,2845,2845,0
20230803,183700,5179130395,2845,2845,2845,2845,0
20230803,183600,5179130395,2845,2845,2845,2845,0
20230803,183500,5179130395,2845,2845,2845,2845,0
20230803,183400,5179130395,2845,2845,2845,2845,0
20230803,183300,5179130395,2845,2845,2845,2845,0
20230803,183200,5179130395,2845,2845,2845,2845,0
20230803,183100,5179130395,2845,2845,2845,2845,0
20230803,183000,5179130395,2845,2845,2845,2845,0
20230803,182900,5179130395,2845,2845,2845,2845,0
20230803,182800,5179130395,2845,2845,2845,2845,0
20230803,182700,5179130395,2845,2845,2845,2845,16302
20230803,182600,5179130395,2845,2845,2845,2845,0
20230803,182500,5179130395,2845,2845,2845,2845,0
20230803,182400,5179130395,2845,2845,2845,2845,0
20230803,182300,5179130395,2845,2845,2845,2845,0
20230803,182200,5179130395,2845,2845,2845,2845,0
20230803,182100,5179130395,2845,2845,2845,2845,0
20230803,182000,5179130395,2845,2845,2845,2845,0
20230803,181900,5179130395,2845,2845,2845,2845,0
20230803,181800,5179130395,2845,2845,2845,2845,0
20230803,181700,5179130395,2845,2845,2845,2845,0
20230803,181600,5179130395,2845,2845,2845,2845,0
20230803,181500,5179130395,2845,2845,2845,2845,0
20230803,181400,5179130395,2845,2845,2845,2845,0
20230803,181300,5179130395,2845,2845,2845,2845,0
20230803,181200,5179130395,2845,2845,2845,2845,0
20230803,181100,5179130395,2845,2845,2845,2845,0
20230803,181000,5179130395,2845,2845,2845,2845,0
20230803,180900,5179130395,2845,2845,2845,2845,0
20230803,180800,5179130395,2845,2845,2845,2845,0
20230803,180700,5179130395,2845,2845,2845,2845,0
20230803,180600,5179130395,2845,2845,2845,2845,0
20230803,180500,5179130395,2845,2845,2845,2845,0
20230803,180400,5179130395,2845,2845,2845,2845,0
20230803,180300,5179130395,2845,2845,2845,2845,0
20230803,180200,5179130395,2845,2845,2845,2845,0
20230803,180100,5179130395,2845,2845,2845,2845,0
20230803,180000,5179130395,2845,2845,2845,2845,0
20230803,175900,5179130395,2845,2845,2845,2845,0
20230803,175800,5179130395,2845,2845,2845,2845,0
20230803,175700,5179130395,2845,2845,2845,2845,16302
20230803,175600,5179130395,2845,2845,2845,2845,0
20230803,175500,5179130395,2845,2845,2845,2845,0
20230803,175400,5179130395,2845,2845,2845,2845,0
20230803,175300,5179130395,2845,2845,2845,2845,0
20230803,175200,5179130395,2845,2845,2845,2845,0
20230803,175100,5179130395,2845,2845,2845,2845,0
20230803,175000,5179130395,2845,2845,2845,2845,0
20230803,174900,5179130395,2845,2845,2845,2845,0
20230803,174800,5179130395,2845,2845,2845,2845,0
20230803,174700,5179130395,2845,2845,2845,2845,0
20230803,174600,5179130395,2845,2845,2845,2845,0
20230803,174500,5179130395,2845,2845,2845,2845,0
20230803,174400,5179130395,2845,2845,2845,2845,0
20230803,174300,5179130395,2845,2845,2845,2845,0
20230803,174200,5179130395,2845,2845,2845,2845,0
20230803,174100,5179130395,2845,2845,2845,2845,0
20230803,174000,5179130395,2845,2845,2845,2845,0
20230803,173900,5179130395,2845,2845,2845,2845,0
20230803,173800,5179130395,2845,2845,2845,2845,0
20230803,173700,5179130395,2845,2845,2845,2845,0
20230803,173600,5179130395,2845,2845,2845,2845,0
20230803,173500,5179130395,2845,2845,2845,2845,0
20230803,173400,5179130395,2845,2845,2845,2845,0
20230803,173300,5179130395,2845,2845,2845,2845,0
20230803,173200,5179130395,2845,2845,2845,2845,0
20230803,173100,5179130395,2845,2845,2845,2845,0
20230803,173000,5179130395,2845,2845,2845,2845,0
20230803,172900,5179130395,2845,2845,2845,2845,0
20230803,172800,5179130395,2845,2845,2845,2845,0
20230803,172700,5179130395,2845,2845,2845,2845,16302
20230803,172600,5179130395,2845,2845,2845,2845,0
20230803,172500,5179130395,2845,2845,2845,2845,0
20230803,172400,5179130395,2845,2845,2845,2845,0
20230803,172300,5179130395,2845,2845,2845,2845,0
20230803,172200,5179130395,2845,2845,2845,2845,0
20230803,172100,5179130395,2845,2845,2845,2845,0
20230803,172000,5179130395,2845,2845,2845,2845,0
20230803,171900,5179130395,2845,2845,2845,2845,0
20230803,171800,5179130395,2845,2845,2845,2845,0
20230803,171700,5179130395,2845,2845,2845,2845,0
20230803,171600,5179130395,2845,2845,2845,2845,0
20230803,171500,5179130395,2845,2845,2845,2845,0
20230803,171400,5179130395,2845,2845,2845,2845,0
20230803,171300,5179130395,2845,2845,2845,2845,0
20230803,171200,5179130395,2845,2845,2845,2845,0
20230803,171100,5179130395,2845,2845,2845,2845,0
20230803,171000,5179130395,2845,2845,2845,2845,0
20230803,170900,5179130395,2845,2845,2845,2845,0
20230803,170800,5179130395,2845,2845,2845,2845,0
20230803,170700,5179130395,2845,2845,2845,2845,0
20230803,170600,5179130395,2845,2845,2845,2845,0
20230803,170500,5179130395,2845,2845,2845,2845,0
20230803,170400,5179130395,2845,2845,2845,2845,0
20230803,170300,5179130395,2845,2845,2845,2845,0
20230803,170200,5179130395,2845,2845,2845,2845,0
20230803,170100,5179130395,2845,2845,2845,2845,0
20230803,170000,5179130395,2845,2845,2845,2845,0
20230803,165900,5179130395,2845,2845,2845,2845,0
20230803,165800,5179130395,2845,2845,2845,2845,0
20230803,165700,5179130395,2845,2845,2845,2845,16302
20230803,165600,5179130395,2845,2845,2845,2845,0
20230803,165500,5179130395,2845,2845,2845,2845,0
20230803,165400,5179130395,2845,2845,2845,2845,0
20230803,165300,5179130395,2845,2845,2845,2845,0
20230803,165200,5179130395,2845,2845,2845,2845,0
20230803,165100,5179130395,2845,2845,2845,2845,0
20230803,165000,5179130395,2845,2845,2845,2845,0
20230803,164900,5179130395,2845,2845,2845,2845,0
20230803,164800,5179130395,2845,2845,2845,2845,0
20230803,164700,5179130395,2845,2845,2845,2845,0
20230803,164600,5179130395,2845,2845,2845,2845,0
20230803,164500,5179130395,2845,2845,2845,2845,0
20230803,164400,5179130395,2845,2845,2845,2845,0
20230803,164300,5179130395,2845,2845,2845,2845,0
20230803,164200,5179130395,2845,2845,2845,2845,0
20230803,164100,5179130395,2845,2845,2845,2845,0
20230803,164000,5179130395,2845,2845,2845,2845,0
20230803,163900,5179130395,2845,2845,2845,2845,0
20230803,163800,5179130395,2845,2845,2845,2845,0
20230803,163700,5179130395,2845,2845,2845,2845,0
20230803,163600,5179130395,2845,2845,2845,2845,0
20230803,163500,5179130395,2845,2845,2845,2845,0
20230803,163400,5179130395,2845,2845,2845,2845,0
20230803,163300,5179130395,2845,2845,2845,2845,0
20230803,163200,5179130395,2845,2845,2845,2845,0
20230803,163100,5179130395,2845,2845,2845,2845,0
20230803,163000,5179130395,2845,2845,2845,2845,0
20230803,162900,5179130395,2845,2845,2845,2845,0
20230803,162800,5179130395,2845,2845,2845,2845,0
20230803,162700,5179130395,2845,2845,2845,2845,16302
20230803,162600,5179130395,2845,2845,2845,2845,0
20230803,162500,5179130395,2845,2845,2845,2845,0
20230803,162400,5179130395,2845,2845,2845,2845,0
20230803,162300,5179130395,2845,2845,2845,2845,0
20230803,162200,5179130395,2845,2845,2845,2845,0
20230803,162100,5179130395,2845,2845,2845,2845,0
20230803,162000,5179130395,2845,2845,2845,2845,0
20230803,161900,5179130395,2845,2845,2845,2845,0
20230803,161800,5179130395,2845,2845,2845,2845,0
20230803,161700,5179130395,2845,2845,2845,2845,0
20230803,161600,5179130395,2845,2845,2845,2845,0
20230803,161500,5179130395,2845,2845,2845,2845,0
20230803,161400,5179130395,2845,2845,2845,2845,0
20230803,161300,5179130395,2845,2845,2845,2845,0
20230803,161200,5179130395,2845,2845,2845,2845,0
20230803,161100,5179130395,2845,2845,2845,2845,0
20230803,161000,5179130395,2845,2845,2845,2845,0
20230803,160900,5179130395,2845,2845,2845,2845,0
20230803,160800,5179130395,2845,2845,2845,2845,0
20230803,160700,5179130395,2845,2845,2845,2845,0
20230803,160600,5179130395,2845,2845,2845,2845,0
20230803,160500,5179130395,2845,2845,2845,2845,0
20230803,160400,5179130395,2845,2845,2845,2845,0
20230803,160300,5179130395,2845,2845,2845,2845,0
20230803,160200,5179130395,2845,2845,2845,2845,0
20230803,160100,5179130395,2845,2845,2845,2845,0
20230803,160000,5179130395,2845,2845,2845,2845,0
20230803,155900,5179130395,2845,2845,2845,2845,0
20230803,155800,5179130395,2845,2845,2845,2845,0
20230803,155700,5179130395,2845,2845,2845,2845,16302
20230803,155600,5179130395,2845,2845,2845,2845,0
20230803,155500,5179130395,2845,2845,2845,2845,0
20230803,155400,5179130395,2845,2845,2845,2845,0
20230803,155300,5179130395,2845,2845,2845,2845,0
20230803,155200,5179130395,2845,2845,2845,2845,0
20230803,155100,5179130395,2845,2845,2845,2845,0
20230803,155000,5179130395,2845,2845,2845,2845,0
20230803,154900,5179130395,2845,2845,2845,2845,0
20230803,154800,5179130395,2845,2845,2845,2845,0
20230803,154700,5179130395,2845,2845,2845,2845,0
20230803,154600,5179130395,2845,2845,2845,2845,0
20230803,154500,5179130395,2845,2845,2845,2845,0
20230803,154400,5179130395,2845,2845,2845,2845,0
20230803,154300,5179130395,2845,2845,2845,2845,0
20230803,154200,5179130395,2845,2845,2845,2845,0
20230803,154100,5179130395,2845,2845,2845,2845,0
20230803,154000,5179130395,2845,2845,2845,2845,0
20230803,153900,5179130395,2845,2845,2845,2845,0
20230803,153800,5179130395,2845,2845,2845,2845,0
20230803,153700,5179130395,2845,2845,2845,2845,0
20230803,153600,5179130395,2845,2845,2845,2845,0
20230803,153500,5179130395,2845,2845,2845,2845,0
20230803,153400,5179130395,2845,2845,2845,2845,0
20230803,153300,5179130395,2845,2845,2845,2845,0
20230803,153200,5179130395,2845,2845,2845,2845,0
20230803,153100,5179130395,2845,2845,2845,2845,0
20230803,153000,5179130395,2845,2845,2845,2845,16302
20230803,152900,5132751205,2845,2845,2845,2845,0
20230803,152800,5132751205,2845,2845,2845,2845,0
20230803,152700,5132751205,2845,2845,2845,2845,0
20230803,152600,5132751205,2845,2845,2845,2845,0
20230803,152500,5132751205,2845,2845,2845,2845,0
20230803,152400,5132751205,2845,2845,2845,2845,0
20230803,152300,5132751205,2845,2845,2845,2845,0
20230803,152200,5132751205,2845,2845,2845,2845,0
20230803,152100,5132751205,2845,2845,2845,2845,0
20230803,152000,5132751205,2845,2845,2845,2845,0
20230803,151900,5132751205,2845,2845,2850,2845,1366
20230803,151800,5128863935,2850,2840,2850,2840,2559
20230803,151700,5121575785,2840,2840,2850,2840,813
20230803,151600,5119264805,2840,2840,2845,2840,8828
20230803,151500,5094189030,2840,2830,2840,2830,6176
20230803,151400,5076664665,2830,2835,2840,2830,6889
20230803,151300,5057137000,2840,2840,2845,2835,1789
20230803,151200,5052056010,2840,2845,2855,2840,4666
20230803,151100,5038778755,2845,2855,2860,2845,5181
20230803,151000,5023996930,2855,2855,2860,2855,2366
20230803,150900,5017232520,2860,2850,2860,2850,4219
20230803,150800,5005201825,2850,2845,2850,2845,832
20230803,150700,5002834195,2840,2835,2840,2835,170
20230803,150600,5002351455,2835,2830,2835,2830,4229
20230803,150500,4990363320,2830,2835,2835,2830,7727
20230803,150400,4968460615,2835,2830,2835,2830,36
20230803,150300,4968358595,2835,2830,2835,2825,3897
20230803,150200,4957321680,2835,2840,2840,2830,2496
20230803,150100,4950255255,2835,2850,2850,2835,4094
20230803,150000,4938624310,2850,2845,2850,2845,1018
20230803,145900,4935723850,2850,2845,2850,2845,92
20230803,145800,4935461900,2845,2845,2850,2845,814
20230803,145700,4933146045,2845,2845,2845,2845,100
20230803,145600,4932861545,2840,2840,2845,2840,605
20230803,145500,4931142845,2840,2840,2840,2840,71
20230803,145400,4930941205,2860,2840,2860,2840,3900
20230803,145300,4919863085,2845,2860,2860,2845,15395
20230803,145200,4875971880,2860,2865,2870,2860,3922
20230803,145100,4864728880,2865,2860,2865,2860,916
20230803,145000,4862104870,2865,2860,2865,2860,91
20230803,144900,4861844360,2860,2850,2860,2850,5740
20230803,144800,4845484805,2850,2850,2850,2850,1
20230803,144700,4845481955,2840,2840,2840,2840,469
20230803,144600,4844149995,2840,2840,2840,2840,0
20230803,144500,4844149995,2840,2830,2845,2830,10060
20230803,144400,4815536790,2830,2830,2830,2830,2700
20230803,144300,4807895790,2825,2835,2835,2825,1026
20230803,144200,4804992420,2830,2835,2835,2830,4966
20230803,144100,4790938635,2835,2840,2840,2835,1876
20230803,144000,4785619135,2835,2845,2845,2835,14316
20230803,143900,4744955030,2850,2850,2850,2845,526
20230803,143800,4743458120,2845,2850,2855,2845,5556
20230803,143700,4727650650,2855,2855,2855,2850,71
20230803,143600,4727448020,2860,2855,2860,2855,1014
20230803,143500,4724552980,2855,2845,2855,2845,370
20230803,143400,4723499245,2850,2850,2850,2850,3
20230803,143300,4723490695,2850,2850,2850,2845,4702
20230803,143200,4710099995,2850,2850,2850,2850,3757
20230803,143100,4699392545,2855,2855,2855,2855,50
20230803,143000,4699249795,2855,2850,2855,2850,216
20230803,142900,4698633155,2850,2850,2850,2850,200
20230803,142800,4698063155,2850,2855,2860,2850,2495
20230803,142700,4690939955,2855,2860,2860,2855,1008
20230803,142600,4688057115,2860,2860,2860,2860,2368
20230803,142500,4681284635,2860,2850,2860,2850,370
20230803,142400,4680226530,2850,2860,2860,2850,1052
20230803,142300,4677226210,2855,2845,2855,2845,4881
20230803,142200,4663336640,2845,2850,2850,2845,23
20230803,142100,4663271130,2850,2845,2850,2845,1161
20230803,142000,4659967280,2850,2850,2850,2850,286
20230803,141900,4659152180,2850,2855,2855,2850,2010
20230803,141800,4653423630,2850,2850,2850,2850,83
20230803,141700,4653187080,2850,2845,2850,2840,713
20230803,141600,4651159350,2850,2845,2850,2845,311
20230803,141500,4650274535,2845,2845,2845,2840,1258
20230803,141400,4646700510,2840,2840,2845,2840,34
20230803,141300,4646603890,2845,2845,2845,2845,37
20230803,141200,4646498625,2845,2845,2845,2840,24
20230803,141100,4646430385,2840,2840,2840,2840,100
20230803,141000,4646146385,2840,2840,2840,2840,1
20230803,140900,4646143545,2840,2845,2845,2840,11
20230803,140800,4646112290,2845,2840,2850,2840,1191
20230803,140700,4642728840,2840,2850,2850,2840,3614
20230803,140600,4632462450,2850,2850,2850,2845,4945
20230803,140500,4618392410,2850,2855,2860,2850,12453
20230803,140400,4582857545,2860,2865,2865,2860,2683
20230803,140300,4575181920,2865,2865,2865,2860,966
20230803,140200,4572418560,2865,2865,2865,2860,547
20230803,140100,4570851460,2860,2860,2860,2860,578
20230803,140000,4569198380,2860,2860,2860,2860,1
20230803,135900,4569195520,2855,2855,2855,2855,15
20230803,135800,4569152695,2860,2860,2860,2860,0
20230803,135700,4569152695,2860,2860,2860,2855,43
20230803,135600,4569029755,2860,2860,2860,2860,4
20230803,135500,4569018315,2860,2855,2860,2855,9
20230803,135400,4568992615,2855,2855,2855,2855,5
20230803,135300,4568978340,2865,2865,2865,2865,50
20230803,135200,4568835090,2860,2845,2860,2845,157
20230803,135100,4568387330,2845,2850,2850,2845,3880
20230803,135000,4557337965,2845,2860,2860,2845,1701
20230803,134900,4552476115,2860,2850,2860,2850,960
20230803,134800,4549740105,2850,2855,2855,2850,561
20230803,134700,4548138480,2855,2840,2855,2840,3338
20230803,134600,4538625305,2840,2840,2840,2840,0
20230803,134500,4538625305,2840,2840,2840,2840,1000
20230803,134400,4535785305,2840,2845,2845,2840,4457
20230803,134300,4523124425,2850,2845,2850,2840,6195
20230803,134200,4505529525,2850,2840,2850,2840,2675
20230803,134100,4497924175,2845,2845,2845,2845,360
20230803,134000,4496899975,2845,2845,2845,2845,1
20230803,133900,4496897130,2840,2840,2840,2840,8
20230803,133800,4496874410,2840,2845,2845,2840,500
20230803,133700,4495453905,2840,2845,2845,2840,1937
20230803,133600,4489946215,2845,2850,2850,2845,709
20230803,133500,4487925605,2850,2850,2850,2850,211
20230803,133400,4487324255,2850,2850,2850,2850,379
20230803,133300,4486244105,2850,2850,2850,2850,96
20230803,133200,4485970505,2850,2850,2850,2850,0
20230803,133100,4485970505,2850,2850,2850,2845,223
20230803,133000,4485334995,2850,2850,2850,2845,127
20230803,132900,4484973150,2850,2845,2850,2845,318
20230803,132800,4484068405,2845,2845,2845,2845,151
20230803,132700,4483638810,2845,2845,2845,2845,1
20230803,132600,4483635965,2850,2845,2850,2845,29
20230803,132500,4483553355,2850,2850,2850,2850,449
20230803,132400,4482273705,2850,2850,2855,2850,1507
20230803,132300,4477972760,2850,2850,2850,2850,212
20230803,132200,4477368560,2850,2845,2850,2845,9057
20230803,132100,4451591350,2845,2860,2860,2845,3192
20230803,132000,4442489805,2870,2860,2870,2860,505
20230803,131900,4441040630,2855,2865,2865,2855,1553
20230803,131800,4436591415,2865,2855,2865,2855,665
20230803,131700,4434688005,2860,2865,2870,2860,10379
20230803,131600,4404994055,2865,2870,2870,2865,430
20230803,131500,4403762035,2870,2865,2870,2865,520
20230803,131400,4402272225,2865,2870,2870,2865,1942
20230803,131300,4396702210,2875,2875,2875,2875,70
20230803,131200,4396500960,2880,2875,2880,2870,2120
20230803,131100,4390416465,2885,2885,2885,2885,1
20230803,131000,4390413580,2875,2885,2890,2870,6645
20230803,130900,4371292560,2895,2880,2900,2880,923
20230803,130800,4368629455,2880,2870,2880,2870,3494
20230803,130700,4358590530,2880,2875,2880,2870,3978
20230803,130600,4347153240,2870,2885,2905,2870,2586
20230803,130500,4339703285,2890,2945,2945,2890,8272
20230803,130400,4315648890,2945,2880,2945,2880,25331
20230803,130300,4241959390,2875,2880,2880,2875,330
20230803,130200,4241010390,2880,2875,2880,2875,1121
20230803,130100,4237786910,2875,2890,2890,2875,5310
20230803,130000,4222490650,2880,2890,2890,2880,8151
20230803,125900,4198948760,2885,2880,2890,2880,2696
20230803,125800,4191159030,2885,2865,2885,2860,12721
20230803,125700,4154642815,2870,2870,2870,2870,1105
20230803,125600,4151471465,2870,2870,2875,2870,3488
20230803,125500,4141460900,2870,2860,2870,2860,5876
20230803,125400,4124645520,2860,2855,2860,2855,210
20230803,125300,4124045220,2860,2860,2860,2860,2231
20230803,125200,4117664560,2860,2860,2860,2860,0
20230803,125100,4117664560,2860,2860,2870,2860,1100
20230803,125000,4114517675,2860,2860,2860,2860,1055
20230803,124900,4111500375,2860,2860,2860,2860,253
20230803,124800,4110776795,2855,2850,2855,2850,3795
20230803,124700,4099958570,2855,2850,2855,2850,502
20230803,124600,4098527845,2845,2850,2850,2845,7189
20230803,124500,4078051095,2855,2845,2860,2845,17164
20230803,124400,4029167725,2845,2850,2850,2845,933
20230803,124300,4026513300,2850,2845,2850,2845,5904
20230803,124200,4009711900,2850,2845,2850,2845,492
20230803,124100,4008310940,2840,2840,2840,2840,44
20230803,124000,4008185980,2840,2840,2840,2840,201
20230803,123900,4007615140,2840,2840,2840,2840,59
20230803,123800,4007447580,2835,2835,2835,2835,1664
20230803,123700,4002730140,2835,2835,2835,2835,30
20230803,123600,4002645090,2835,2840,2840,2835,1695
20230803,123500,3997837805,2840,2835,2840,2835,129
20230803,123400,3997472080,2840,2845,2850,2840,11213
20230803,123300,3965575655,2845,2845,2850,2845,637
20230803,123200,3963761135,2850,2860,2875,2845,7450
20230803,123100,3942504015,2865,2870,2870,2865,3837
20230803,123000,3931508455,2870,2870,2870,2870,85
20230803,122900,3931264505,2870,2870,2870,2870,671
20230803,122800,3929338735,2870,2865,2870,2865,76
20230803,122700,3929120990,2865,2865,2865,2865,1631
20230803,122600,3924448175,2865,2865,2865,2860,2351
20230803,122500,3917722480,2865,2875,2875,2865,1293
20230803,122400,3914007295,2870,2855,2870,2855,3936
20230803,122300,3902718210,2855,2845,2855,2845,15517
20230803,122200,3858491300,2835,2835,2840,2835,1716
20230803,122100,3853624940,2835,2840,2840,2835,323
20230803,122000,3852709145,2840,2845,2845,2840,2538
20230803,121900,3845493570,2850,2850,2850,2850,26
20230803,121800,3845419470,2850,2850,2850,2850,700
20230803,121700,3843424470,2845,2850,2850,2845,5500
20230803,121600,3827773945,2850,2850,2850,2850,500
20230803,121500,3826348945,2850,2840,2850,2840,8201
20230803,121400,3803033170,2835,2835,2835,2835,9
20230803,121300,3803007655,2840,2840,2840,2840,96
20230803,121200,3802735015,2845,2845,2845,2845,417
20230803,121100,3801548650,2845,2850,2850,2825,9928
20230803,121000,3773332755,2850,2850,2850,2850,153
20230803,120900,3772896705,2850,2850,2850,2845,3981
20230803,120800,3761566085,2845,2850,2855,2845,54
20230803,120700,3761412055,2855,2855,2855,2855,0
20230803,120600,3761412055,2855,2855,2855,2855,1
20230803,120500,3761409200,2855,2855,2855,2855,1
20230803,120400,3761406345,2840,2845,2845,2840,52
20230803,120300,3761258620,2840,2855,2855,2840,155
20230803,120200,3760816935,2855,2850,2855,2845,5048
20230803,120100,3746430400,2850,2850,2850,2850,2
20230803,120000,3746424700,2865,2865,2865,2860,3395
20230803,115900,3736706200,2860,2860,2860,2860,1604
20230803,115800,3732118760,2855,2855,2855,2850,847
20230803,115700,3729701325,2855,2855,2855,2855,1000
20230803,115600,3726846325,2855,2855,2855,2855,2
20230803,115500,3726840615,2855,2855,2855,2855,2396
20230803,115400,3720000035,2860,2850,2860,2850,2932
20230803,115300,3711635755,2845,2840,2845,2840,1068
20230803,115200,3708597595,2840,2840,2840,2840,1
20230803,115100,3708594755,2840,2830,2840,2830,9984
20230803,115000,3680327490,2830,2830,2840,2830,2390
20230803,114900,3673559790,2830,2830,2830,2830,5420
20230803,114800,3658221190,2830,2835,2835,2830,1474
20230803,114700,3654049620,2835,2835,2840,2835,3200
20230803,114600,3644972620,2835,2835,2835,2835,0
20230803,114500,3644972620,2835,2835,2835,2835,540
20230803,114400,3643441720,2835,2835,2835,2835,417
20230803,114300,3642259525,2835,2835,2835,2835,1859
20230803,114200,3636989260,2835,2840,2840,2835,634
20230803,114100,3635189080,2845,2835,2870,2835,4564
20230803,114000,3622150965,2835,2835,2835,2830,1674
20230803,113900,3617405180,2830,2810,2830,2810,60660
20230803,113800,3446740965,2810,2830,2830,2800,34991
20230803,113700,3348579175,2830,2830,2830,2815,9399
20230803,113600,3322079610,2830,2830,2835,2825,1387
20230803,113500,3318152965,2820,2820,2820,2820,2908
20230803,113400,3309952405,2820,2840,2840,2815,21208
20230803,113300,3250044600,2845,2840,2845,2840,3745
20230803,113200,3239408795,2840,2840,2840,2840,2444
20230803,113100,3232467835,2840,2830,2840,2830,1963
20230803,113000,3226906460,2830,2840,2845,2830,10842
20230803,112900,3196169600,2840,2840,2840,2840,8907
20230803,112800,3170873720,2840,2855,2855,2840,11032
20230803,112700,3139466070,2855,2855,2855,2855,3076
20230803,112600,3130684090,2855,2855,2855,2855,12
20230803,112500,3130649830,2855,2870,2870,2855,1008
20230803,112400,3127771140,2875,2875,2875,2875,12
20230803,112300,3127736640,2875,2875,2875,2875,295
20230803,112200,3126888515,2880,2865,2880,2865,2008
20230803,112100,3121121120,2870,2850,2870,2850,60
20230803,112000,3120949965,2850,2845,2850,2845,5123
20230803,111900,3106367280,2845,2850,2850,2840,11850
20230803,111800,3072674765,2850,2855,2860,2850,7501
20230803,111700,3051286365,2855,2860,2865,2855,5537
20230803,111600,3035444575,2865,2865,2865,2865,4419
20230803,111500,3022784140,2870,2870,2870,2870,105
20230803,111400,3022482790,2865,2870,2870,2865,403
20230803,111300,3021327845,2870,2865,2870,2865,31
20230803,111200,3021238880,2865,2870,2870,2865,444
20230803,111100,3019965965,2870,2870,2870,2865,46
20230803,111000,3019834150,2860,2875,2875,2860,4661
20230803,110900,3006449335,2870,2870,2870,2870,0
20230803,110800,3006449335,2870,2870,2875,2870,1200
20230803,110700,3003001335,2870,2870,2870,2870,0
20230803,110600,3003001335,2870,2870,2870,2870,204
20230803,110500,3002415855,2865,2860,2865,2860,3965
20230803,110400,2991056635,2860,2860,2860,2860,1583
20230803,110300,2986529255,2860,2860,2860,2855,358
20230803,110200,2985505505,2860,2855,2860,2840,3795
20230803,110100,2974716310,2840,2845,2860,2840,10402
20230803,110000,2945001520,2860,2850,2860,2840,10191
20230803,105900,2916025505,2850,2850,2850,2850,132
20230803,105800,2915649305,2850,2860,2860,2850,2919
20230803,105700,2907301585,2860,2860,2865,2850,2284
20230803,105600,2900789215,2865,2850,2865,2850,2826
20230803,105500,2892735100,2845,2870,2870,2840,1726
20230803,105400,2887827740,2880,2900,2900,2840,14531
20230803,105300,2846288180,2880,2880,2880,2870,2631
20230803,105200,2838718620,2895,2880,2900,2865,3436
20230803,105100,2828819650,2865,2880,2885,2865,2596
20230803,105000,2821345415,2880,2865,2880,2865,4465
20230803,104900,2808527130,2865,2860,2865,2860,2611
20230803,104800,2801047865,2860,2840,2860,2840,8496
20230803,104700,2776798945,2855,2840,2860,2835,2562
20230803,104600,2769504490,2840,2860,2865,2840,23643
20230803,104500,2702231115,2855,2850,2855,2845,6970
20230803,104400,2682352825,2850,2850,2855,2845,7025
20230803,104300,2662353640,2855,2855,2855,2855,1300
20230803,104200,2658642140,2845,2855,2855,2845,5589
20230803,104100,2642700010,2880,2865,2880,2860,5109
20230803,104000,2628087650,2865,2860,2870,2860,3209
20230803,103900,2618884530,2855,2850,2860,2850,4098
20230803,103800,2607184670,2850,2855,2855,2850,6576
20230803,103700,2588421570,2855,2855,2860,2855,5047
20230803,103600,2574012175,2870,2855,2870,2850,2227
20230803,103500,2567646695,2855,2865,2870,2850,2931
20230803,103400,2559290535,2850,2865,2875,2850,2112
20230803,103300,2553253550,2875,2855,2910,2855,7584
20230803,103200,2531438325,2850,2875,2880,2850,12774
20230803,103100,2494769070,2880,2865,2880,2860,17091
20230803,103000,2445765870,2855,2870,2870,2855,16834
20230803,102900,2397682440,2845,2875,2875,2845,10558
20230803,102800,2367592780,2875,2845,2875,2830,19384
20230803,102700,2312355480,2835,2855,2860,2830,25657
20230803,102600,2239433040,2860,2875,2875,2860,4753
20230803,102500,2225809245,2875,2890,2890,2875,9188
20230803,102400,2199327415,2885,2895,2895,2885,5197
20230803,102300,2184294395,2900,2900,2905,2895,2311
20230803,102200,2177596900,2905,2910,2910,2905,1828
20230803,102100,2172286430,2910,2905,2910,2905,1443
20230803,102000,2168087730,2910,2925,2925,2910,5568
20230803,101900,2151866835,2930,2930,2930,2930,3
20230803,101800,2151858045,2935,2915,2935,2910,681
20230803,101700,2149873710,2905,2910,2925,2900,6829
20230803,101600,2129958830,2920,2895,2925,2895,7960
20230803,101500,2106812625,2900,2905,2910,2900,2939
20230803,101400,2098288500,2910,2915,2915,2895,22569
20230803,101300,2032740795,2910,2900,2920,2890,5033
20230803,101200,2018109395,2890,2890,2900,2880,7662
20230803,101100,1995999900,2890,2875,2890,2850,13842
20230803,101000,1956364025,2875,2910,2910,2875,24226
20230803,100900,1886114495,2910,2915,2915,2910,8739
20230803,100800,1860682005,2915,2920,2920,2910,6680
20230803,100700,1841224500,2925,2930,2930,2915,20982
20230803,100600,1779900490,2940,2940,2940,2935,9237
20230803,100500,1752757740,2940,2955,2955,2940,7518
20230803,100400,1730605810,2970,2945,2990,2945,17585
20230803,100300,1678389800,2945,2950,2950,2945,3387
20230803,100200,1668401350,2950,2950,2950,2950,1774
20230803,100100,1663168050,2950,2960,2960,2950,5496
20230803,100000,1646949085,2960,2965,2965,2960,4248
20230803,095900,1634374755,2965,2970,2975,2965,3609
20230803,095800,1623672825,2975,2960,2975,2960,236
20230803,095700,1622973520,2965,2965,2970,2965,3940
20230803,095600,1611287365,2965,2975,2975,2965,2555
20230803,095500,1603703715,2970,2975,2975,2970,3590
20230803,095400,1593023765,2980,2995,2995,2980,12605
20230803,095300,1555380295,2990,2990,2995,2990,1999
20230803,095200,1549402775,2990,2990,2990,2985,3010
20230803,095100,1540407595,2990,2990,2990,2980,1420
20230803,095000,1536166795,2980,2985,2990,2970,7747
20230803,094900,1513059210,2970,2995,2995,2970,1012
20230803,094800,1510045825,3000,2975,3000,2975,2366
20230803,094700,1502976030,2980,2970,2980,2970,1759
20230803,094600,1497751080,2975,2975,2975,2970,3324
20230803,094500,1487869400,2975,2975,2975,2970,2461
20230803,094400,1480550430,2975,2980,2980,2975,1269
20230803,094300,1476775150,2975,2970,2980,2970,2913
20230803,094200,1468111445,2970,2950,2980,2950,2789
20230803,094100,1459856540,2945,2940,2945,2940,10018
20230803,094000,1430371055,2935,2945,2950,2935,2442
20230803,093900,1423189590,2950,2940,2950,2940,7819
20230803,093800,1400198380,2940,2955,2955,2940,9114
20230803,093700,1373402265,2940,2950,2960,2940,10559
20230803,093600,1342319730,2960,2970,2970,2940,12867
20230803,093500,1304305690,2975,2970,2975,2970,1562
20230803,093400,1299659465,2970,2965,2970,2960,517
20230803,093300,1298126430,2970,2965,2970,2960,1555
20230803,093200,1293516350,2955,2985,2985,2955,8739
20230803,093100,1267508175,2980,2980,2980,2975,16862
20230803,093000,1217269335,2980,2970,2980,2970,2196
20230803,092900,1210726055,2970,2985,3000,2970,8525
20230803,092800,1185294240,2985,2995,2995,2970,25587
20230803,092700,1109139790,2995,2990,2995,2980,2208
20230803,092600,1102540690,3000,3025,3025,3000,8859
20230803,092500,1075922660,3020,3005,3030,3005,6353
20230803,092400,1056744815,3010,3020,3020,3010,2001
20230803,092300,1050717330,3015,3015,3030,3015,7684
20230803,092200,1027474730,3015,3025,3030,3015,13555
20230803,092100,986504190,3020,3000,3025,3000,5543
20230803,092000,969788070,3000,2980,3000,2980,14977
20230803,091900,924963820,2980,2960,2985,2955,16153
20230803,091800,877016080,2970,2960,2975,2960,2518
20230803,091700,869560580,2970,2945,2975,2940,5733
20230803,091600,852641815,2940,2960,2960,2935,2077
20230803,091500,846527545,2960,2975,2990,2945,16562
20230803,091400,797452480,2990,2950,2995,2925,10056
20230803,091300,767637970,2930,2940,2970,2925,20682
20230803,091200,706972935,2940,2965,2965,2940,11672
20230803,091100,672499250,2960,2960,2960,2955,6290
20230803,091000,653883300,2960,2940,2965,2940,2050
20230803,090900,647824590,2955,2930,2955,2920,14446
20230803,090800,605458270,2930,2955,2960,2930,10362
20230803,090700,574908535,2950,3015,3015,2945,14354
20230803,090600,532251355,3015,2920,3015,2915,20076
20230803,090500,472538940,2915,2950,2950,2905,38098
20230803,090400,361354905,2950,3010,3010,2930,24405
20230803,090300,288841250,3010,2990,3020,2990,23237
20230803,090200,218953790,2995,2995,3000,2970,22283
20230803,090100,152517660,3000,2940,3000,2940,15203
20230803,090000,107359955,2975,2940,2975,2915,35866