stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,185700,2830302725,2810,2810,2810,2810,8933
20230804,185600,2830302725,2810,2810,2810,2810,0
20230804,185500,2830302725,2810,2810,2810,2810,0
20230804,185400,2830302725,2810,2810,2810,2810,0
20230804,185300,2830302725,2810,2810,2810,2810,0
20230804,185200,2830302725,2810,2810,2810,2810,0
20230804,185100,2830302725,2810,2810,2810,2810,0
20230804,185000,2830302725,2810,2810,2810,2810,0
20230804,184900,2830302725,2810,2810,2810,2810,0
20230804,184800,2830302725,2810,2810,2810,2810,0
20230804,184700,2830302725,2810,2810,2810,2810,0
20230804,184600,2830302725,2810,2810,2810,2810,0
20230804,184500,2830302725,2810,2810,2810,2810,0
20230804,184400,2830302725,2810,2810,2810,2810,0
20230804,184300,2830302725,2810,2810,2810,2810,0
20230804,184200,2830302725,2810,2810,2810,2810,0
20230804,184100,2830302725,2810,2810,2810,2810,0
20230804,184000,2830302725,2810,2810,2810,2810,0
20230804,183900,2830302725,2810,2810,2810,2810,0
20230804,183800,2830302725,2810,2810,2810,2810,0
20230804,183700,2830302725,2810,2810,2810,2810,0
20230804,183600,2830302725,2810,2810,2810,2810,0
20230804,183500,2830302725,2810,2810,2810,2810,0
20230804,183400,2830302725,2810,2810,2810,2810,0
20230804,183300,2830302725,2810,2810,2810,2810,0
20230804,183200,2830302725,2810,2810,2810,2810,0
20230804,183100,2830302725,2810,2810,2810,2810,0
20230804,183000,2830302725,2810,2810,2810,2810,0
20230804,182900,2830302725,2810,2810,2810,2810,0
20230804,182800,2830302725,2810,2810,2810,2810,0
20230804,182700,2830302725,2810,2810,2810,2810,8933
20230804,182600,2830302725,2810,2810,2810,2810,0
20230804,182500,2830302725,2810,2810,2810,2810,0
20230804,182400,2830302725,2810,2810,2810,2810,0
20230804,182300,2830302725,2810,2810,2810,2810,0
20230804,182200,2830302725,2810,2810,2810,2810,0
20230804,182100,2830302725,2810,2810,2810,2810,0
20230804,182000,2830302725,2810,2810,2810,2810,0
20230804,181900,2830302725,2810,2810,2810,2810,0
20230804,181800,2830302725,2810,2810,2810,2810,0
20230804,181700,2830302725,2810,2810,2810,2810,0
20230804,181600,2830302725,2810,2810,2810,2810,0
20230804,181500,2830302725,2810,2810,2810,2810,0
20230804,181400,2830302725,2810,2810,2810,2810,0
20230804,181300,2830302725,2810,2810,2810,2810,0
20230804,181200,2830302725,2810,2810,2810,2810,0
20230804,181100,2830302725,2810,2810,2810,2810,0
20230804,181000,2830302725,2810,2810,2810,2810,0
20230804,180900,2830302725,2810,2810,2810,2810,0
20230804,180800,2830302725,2810,2810,2810,2810,0
20230804,180700,2830302725,2810,2810,2810,2810,0
20230804,180600,2830302725,2810,2810,2810,2810,0
20230804,180500,2830302725,2810,2810,2810,2810,0
20230804,180400,2830302725,2810,2810,2810,2810,0
20230804,180300,2830302725,2810,2810,2810,2810,0
20230804,180200,2830302725,2810,2810,2810,2810,0
20230804,180100,2830302725,2810,2810,2810,2810,0
20230804,180000,2830302725,2810,2810,2810,2810,0
20230804,175900,2830302725,2810,2810,2810,2810,0
20230804,175800,2830302725,2810,2810,2810,2810,0
20230804,175700,2830302725,2810,2810,2810,2810,8933
20230804,175600,2830302725,2810,2810,2810,2810,0
20230804,175500,2830302725,2810,2810,2810,2810,0
20230804,175400,2830302725,2810,2810,2810,2810,0
20230804,175300,2830302725,2810,2810,2810,2810,0
20230804,175200,2830302725,2810,2810,2810,2810,0
20230804,175100,2830302725,2810,2810,2810,2810,0
20230804,175000,2830302725,2810,2810,2810,2810,0
20230804,174900,2830302725,2810,2810,2810,2810,0
20230804,174800,2830302725,2810,2810,2810,2810,0
20230804,174700,2830302725,2810,2810,2810,2810,0
20230804,174600,2830302725,2810,2810,2810,2810,0
20230804,174500,2830302725,2810,2810,2810,2810,0
20230804,174400,2830302725,2810,2810,2810,2810,0
20230804,174300,2830302725,2810,2810,2810,2810,0
20230804,174200,2830302725,2810,2810,2810,2810,0
20230804,174100,2830302725,2810,2810,2810,2810,0
20230804,174000,2830302725,2810,2810,2810,2810,0
20230804,173900,2830302725,2810,2810,2810,2810,0
20230804,173800,2830302725,2810,2810,2810,2810,0
20230804,173700,2830302725,2810,2810,2810,2810,0
20230804,173600,2830302725,2810,2810,2810,2810,0
20230804,173500,2830302725,2810,2810,2810,2810,0
20230804,173400,2830302725,2810,2810,2810,2810,0
20230804,173300,2830302725,2810,2810,2810,2810,0
20230804,173200,2830302725,2810,2810,2810,2810,0
20230804,173100,2830302725,2810,2810,2810,2810,0
20230804,173000,2830302725,2810,2810,2810,2810,0
20230804,172900,2830302725,2810,2810,2810,2810,0
20230804,172800,2830302725,2810,2810,2810,2810,0
20230804,172700,2830302725,2810,2810,2810,2810,8933
20230804,172600,2830302725,2810,2810,2810,2810,0
20230804,172500,2830302725,2810,2810,2810,2810,0
20230804,172400,2830302725,2810,2810,2810,2810,0
20230804,172300,2830302725,2810,2810,2810,2810,0
20230804,172200,2830302725,2810,2810,2810,2810,0
20230804,172100,2830302725,2810,2810,2810,2810,0
20230804,172000,2830302725,2810,2810,2810,2810,0
20230804,171900,2830302725,2810,2810,2810,2810,0
20230804,171800,2830302725,2810,2810,2810,2810,0
20230804,171700,2830302725,2810,2810,2810,2810,0
20230804,171600,2830302725,2810,2810,2810,2810,0
20230804,171500,2830302725,2810,2810,2810,2810,0
20230804,171400,2830302725,2810,2810,2810,2810,0
20230804,171300,2830302725,2810,2810,2810,2810,0
20230804,171200,2830302725,2810,2810,2810,2810,0
20230804,171100,2830302725,2810,2810,2810,2810,0
20230804,171000,2830302725,2810,2810,2810,2810,0
20230804,170900,2830302725,2810,2810,2810,2810,0
20230804,170800,2830302725,2810,2810,2810,2810,0
20230804,170700,2830302725,2810,2810,2810,2810,0
20230804,170600,2830302725,2810,2810,2810,2810,0
20230804,170500,2830302725,2810,2810,2810,2810,0
20230804,170400,2830302725,2810,2810,2810,2810,0
20230804,170300,2830302725,2810,2810,2810,2810,0
20230804,170200,2830302725,2810,2810,2810,2810,0
20230804,170100,2830302725,2810,2810,2810,2810,0
20230804,170000,2830302725,2810,2810,2810,2810,0
20230804,165900,2830302725,2810,2810,2810,2810,0
20230804,165800,2830302725,2810,2810,2810,2810,0
20230804,165700,2830302725,2810,2810,2810,2810,8933
20230804,165600,2830302725,2810,2810,2810,2810,0
20230804,165500,2830302725,2810,2810,2810,2810,0
20230804,165400,2830302725,2810,2810,2810,2810,0
20230804,165300,2830302725,2810,2810,2810,2810,0
20230804,165200,2830302725,2810,2810,2810,2810,0
20230804,165100,2830302725,2810,2810,2810,2810,0
20230804,165000,2830302725,2810,2810,2810,2810,0
20230804,164900,2830302725,2810,2810,2810,2810,0
20230804,164800,2830302725,2810,2810,2810,2810,0
20230804,164700,2830302725,2810,2810,2810,2810,0
20230804,164600,2830302725,2810,2810,2810,2810,0
20230804,164500,2830302725,2810,2810,2810,2810,0
20230804,164400,2830302725,2810,2810,2810,2810,0
20230804,164300,2830302725,2810,2810,2810,2810,0
20230804,164200,2830302725,2810,2810,2810,2810,0
20230804,164100,2830302725,2810,2810,2810,2810,0
20230804,164000,2830302725,2810,2810,2810,2810,0
20230804,163900,2830302725,2810,2810,2810,2810,0
20230804,163800,2830302725,2810,2810,2810,2810,0
20230804,163700,2830302725,2810,2810,2810,2810,0
20230804,163600,2830302725,2810,2810,2810,2810,0
20230804,163500,2830302725,2810,2810,2810,2810,0
20230804,163400,2830302725,2810,2810,2810,2810,0
20230804,163300,2830302725,2810,2810,2810,2810,0
20230804,163200,2830302725,2810,2810,2810,2810,0
20230804,163100,2830302725,2810,2810,2810,2810,0
20230804,163000,2830302725,2810,2810,2810,2810,0
20230804,162900,2830302725,2810,2810,2810,2810,0
20230804,162800,2830302725,2810,2810,2810,2810,0
20230804,162700,2830302725,2810,2810,2810,2810,8933
20230804,162600,2830302725,2810,2810,2810,2810,0
20230804,162500,2830302725,2810,2810,2810,2810,0
20230804,162400,2830302725,2810,2810,2810,2810,0
20230804,162300,2830302725,2810,2810,2810,2810,0
20230804,162200,2830302725,2810,2810,2810,2810,0
20230804,162100,2830302725,2810,2810,2810,2810,0
20230804,162000,2830302725,2810,2810,2810,2810,0
20230804,161900,2830302725,2810,2810,2810,2810,0
20230804,161800,2830302725,2810,2810,2810,2810,0
20230804,161700,2830302725,2810,2810,2810,2810,0
20230804,161600,2830302725,2810,2810,2810,2810,0
20230804,161500,2830302725,2810,2810,2810,2810,0
20230804,161400,2830302725,2810,2810,2810,2810,0
20230804,161300,2830302725,2810,2810,2810,2810,0
20230804,161200,2830302725,2810,2810,2810,2810,0
20230804,161100,2830302725,2810,2810,2810,2810,0
20230804,161000,2830302725,2810,2810,2810,2810,0
20230804,160900,2830302725,2810,2810,2810,2810,0
20230804,160800,2830302725,2810,2810,2810,2810,0
20230804,160700,2830302725,2810,2810,2810,2810,0
20230804,160600,2830302725,2810,2810,2810,2810,0
20230804,160500,2830302725,2810,2810,2810,2810,0
20230804,160400,2830302725,2810,2810,2810,2810,0
20230804,160300,2830302725,2810,2810,2810,2810,0
20230804,160200,2830302725,2810,2810,2810,2810,0
20230804,160100,2830302725,2810,2810,2810,2810,0
20230804,160000,2830302725,2810,2810,2810,2810,0
20230804,155900,2830302725,2810,2810,2810,2810,0
20230804,155800,2830302725,2810,2810,2810,2810,0
20230804,155700,2830302725,2810,2810,2810,2810,8933
20230804,155600,2830302725,2810,2810,2810,2810,0
20230804,155500,2830302725,2810,2810,2810,2810,0
20230804,155400,2830302725,2810,2810,2810,2810,0
20230804,155300,2830302725,2810,2810,2810,2810,0
20230804,155200,2830302725,2810,2810,2810,2810,0
20230804,155100,2830302725,2810,2810,2810,2810,0
20230804,155000,2830302725,2810,2810,2810,2810,0
20230804,154900,2830302725,2810,2810,2810,2810,0
20230804,154800,2830302725,2810,2810,2810,2810,0
20230804,154700,2830302725,2810,2810,2810,2810,0
20230804,154600,2830302725,2810,2810,2810,2810,0
20230804,154500,2830302725,2810,2810,2810,2810,0
20230804,154400,2830302725,2810,2810,2810,2810,0
20230804,154300,2830302725,2810,2810,2810,2810,0
20230804,154200,2830302725,2810,2810,2810,2810,0
20230804,154100,2830302725,2810,2810,2810,2810,0
20230804,154000,2830302725,2810,2810,2810,2810,0
20230804,153900,2830302725,2810,2810,2810,2810,0
20230804,153800,2830302725,2810,2810,2810,2810,0
20230804,153700,2830302725,2810,2810,2810,2810,0
20230804,153600,2830302725,2810,2810,2810,2810,0
20230804,153500,2830302725,2810,2810,2810,2810,0
20230804,153400,2830302725,2810,2810,2810,2810,0
20230804,153300,2830302725,2810,2810,2810,2810,0
20230804,153200,2830302725,2810,2810,2810,2810,0
20230804,153100,2830302725,2810,2810,2810,2810,0
20230804,153000,2830302725,2810,2810,2810,2810,8933
20230804,152900,2805200995,2805,2805,2805,2805,0
20230804,152800,2805200995,2805,2805,2805,2805,0
20230804,152700,2805200995,2805,2805,2805,2805,0
20230804,152600,2805200995,2805,2805,2805,2805,0
20230804,152500,2805200995,2805,2805,2805,2805,0
20230804,152400,2805200995,2805,2805,2805,2805,0
20230804,152300,2805200995,2805,2805,2805,2805,0
20230804,152200,2805200995,2805,2805,2805,2805,0
20230804,152100,2805200995,2805,2805,2805,2805,0
20230804,152000,2805200995,2805,2805,2805,2805,0
20230804,151900,2805200995,2805,2810,2810,2800,7473
20230804,151800,2784227040,2810,2800,2810,2800,1152
20230804,151700,2780995800,2800,2800,2800,2800,3103
20230804,151600,2772307400,2800,2800,2800,2800,2812
20230804,151500,2764433800,2800,2800,2805,2795,2274
20230804,151400,2758077665,2805,2795,2805,2790,2066
20230804,151300,2752293455,2795,2800,2800,2795,1141
20230804,151200,2749104355,2795,2800,2800,2795,1502
20230804,151100,2744903760,2795,2795,2795,2795,429
20230804,151000,2743704705,2795,2795,2795,2795,100
20230804,150900,2743425205,2795,2795,2795,2795,100
20230804,150800,2743145705,2795,2795,2795,2795,701
20230804,150700,2741186410,2800,2785,2800,2785,4594
20230804,150600,2728353235,2780,2790,2790,2780,2125
20230804,150500,2722427550,2790,2800,2800,2790,1930
20230804,150400,2717042840,2800,2790,2800,2780,2038
20230804,150300,2711362370,2785,2800,2800,2785,4500
20230804,150200,2698764930,2790,2795,2800,2790,6829
20230804,150100,2679645220,2800,2800,2800,2800,3955
20230804,150000,2668571220,2800,2805,2805,2800,27939
20230804,145900,2590341370,2805,2800,2805,2790,3498
20230804,145800,2580545480,2800,2795,2800,2790,337
20230804,145700,2579605185,2795,2795,2800,2795,23
20230804,145600,2579540895,2800,2790,2800,2790,136
20230804,145500,2579161445,2785,2790,2795,2785,845
20230804,145400,2576804645,2790,2800,2800,2790,500
20230804,145300,2575407645,2800,2800,2800,2800,500
20230804,145200,2574007645,2800,2800,2800,2790,4462
20230804,145100,2561547340,2805,2800,2805,2800,5920
20230804,145000,2544970495,2810,2810,2810,2805,971
20230804,144900,2542244520,2810,2810,2810,2810,794
20230804,144800,2540013380,2810,2810,2810,2810,125
20230804,144700,2539662130,2810,2810,2810,2810,182
20230804,144600,2539150710,2810,2800,2810,2800,829
20230804,144500,2536827985,2800,2800,2800,2800,114
20230804,144400,2536508785,2800,2800,2800,2800,2820
20230804,144300,2528612785,2800,2805,2805,2800,24
20230804,144200,2528545580,2805,2805,2805,2805,1
20230804,144100,2528542775,2800,2800,2800,2800,1
20230804,144000,2528539975,2800,2800,2800,2800,0
20230804,143900,2528539975,2800,2805,2805,2800,1298
20230804,143800,2524905560,2805,2805,2805,2805,1973
20230804,143700,2519371295,2805,2800,2805,2800,342
20230804,143600,2518413685,2795,2795,2795,2795,244
20230804,143500,2517731705,2800,2795,2800,2795,2983
20230804,143400,2509388325,2795,2795,2795,2790,3220
20230804,143300,2500401930,2795,2795,2795,2795,100
20230804,143200,2500122430,2795,2805,2805,2795,437
20230804,143100,2498897295,2805,2795,2805,2795,6409
20230804,143000,2480954040,2795,2790,2795,2790,258
20230804,142900,2480234180,2795,2795,2795,2795,1079
20230804,142800,2477218375,2795,2800,2800,2795,903
20230804,142700,2474694485,2795,2795,2795,2795,2814
20230804,142600,2466829355,2795,2800,2800,2795,2522
20230804,142500,2459768255,2805,2805,2805,2805,65
20230804,142400,2459585930,2805,2805,2805,2805,684
20230804,142300,2457667310,2810,2810,2810,2810,80
20230804,142200,2457442510,2805,2810,2810,2805,1297
20230804,142100,2453801195,2815,2805,2815,2800,3514
20230804,142000,2443958605,2805,2805,2805,2805,172
20230804,141900,2443476145,2800,2795,2800,2795,234
20230804,141800,2442821450,2795,2795,2795,2795,327
20230804,141700,2441907485,2795,2795,2795,2790,1199
20230804,141600,2438558320,2800,2800,2800,2800,1704
20230804,141500,2433787120,2800,2800,2800,2800,1820
20230804,141400,2428691120,2800,2800,2800,2800,1271
20230804,141300,2425132320,2800,2800,2800,2800,16
20230804,141200,2425087520,2800,2800,2800,2800,2311
20230804,141100,2418616720,2805,2805,2805,2805,22
20230804,141000,2418555010,2800,2800,2800,2800,0
20230804,140900,2418555010,2800,2805,2805,2800,600
20230804,140800,2416874925,2800,2800,2800,2800,15
20230804,140700,2416832925,2800,2800,2810,2800,12
20230804,140600,2416799315,2800,2800,2800,2800,7171
20230804,140500,2396720515,2800,2805,2805,2800,5919
20230804,140400,2380141975,2810,2810,2810,2810,290
20230804,140300,2379327075,2805,2805,2805,2805,93
20230804,140200,2379066210,2805,2800,2805,2800,1242
20230804,140100,2375588500,2805,2805,2805,2805,59
20230804,140000,2375423005,2810,2800,2810,2800,843
20230804,135900,2373055675,2800,2800,2800,2800,1
20230804,135800,2373052875,2800,2800,2800,2800,0
20230804,135700,2373052875,2800,2800,2810,2800,2409
20230804,135600,2366297675,2805,2805,2805,2805,5597
20230804,135500,2350598090,2810,2805,2810,2805,6274
20230804,135400,2332968330,2805,2810,2810,2805,2654
20230804,135300,2325517295,2805,2790,2805,2790,6687
20230804,135200,2306840365,2785,2790,2790,2785,14809
20230804,135100,2265588790,2790,2790,2790,2790,210
20230804,135000,2265002890,2790,2790,2790,2790,35
20230804,134900,2264905240,2795,2790,2795,2785,1121
20230804,134800,2261782975,2795,2795,2795,2790,1056
20230804,134700,2258836140,2795,2795,2795,2790,518
20230804,134600,2257390830,2795,2795,2795,2795,3
20230804,134500,2257382445,2795,2795,2795,2795,0
20230804,134400,2257382445,2795,2790,2795,2790,4470
20230804,134300,2244911140,2780,2780,2785,2780,2379
20230804,134200,2238297515,2785,2795,2795,2785,918
20230804,134100,2235738090,2790,2785,2790,2780,3522
20230804,134000,2225929460,2790,2790,2790,2790,0
20230804,133900,2225929460,2790,2790,2790,2790,105
20230804,133800,2225636510,2790,2790,2790,2790,10
20230804,133700,2225608610,2790,2785,2790,2785,126
20230804,133600,2225257495,2785,2785,2785,2785,19
20230804,133500,2225204580,2785,2785,2785,2785,0
20230804,133400,2225204580,2785,2785,2785,2785,318
20230804,133300,2224318950,2785,2790,2790,2785,3523
20230804,133200,2214500625,2790,2800,2800,2790,996
20230804,133100,2211716465,2810,2800,2810,2800,500
20230804,133000,2210315365,2800,2800,2800,2800,508
20230804,132900,2208892965,2795,2795,2795,2795,10749
20230804,132800,2178849510,2795,2790,2795,2790,1496
20230804,132700,2174672095,2795,2795,2795,2795,106
20230804,132600,2174375825,2790,2790,2790,2790,50
20230804,132500,2174236325,2790,2800,2800,2780,11313
20230804,132400,2142714545,2805,2805,2805,2805,50
20230804,132300,2142574295,2805,2805,2805,2805,220
20230804,132200,2141957195,2805,2800,2805,2800,2204
20230804,132100,2135780960,2800,2800,2800,2800,14
20230804,132000,2135741760,2795,2800,2800,2795,1319
20230804,131900,2132048610,2800,2800,2800,2800,0
20230804,131800,2132048610,2800,2800,2800,2800,1
20230804,131700,2132045810,2790,2795,2800,2785,2718
20230804,131600,2124460930,2805,2805,2805,2805,24
20230804,131500,2124393610,2795,2805,2805,2795,656
20230804,131400,2122556530,2805,2800,2805,2790,112
20230804,131300,2122243890,2795,2795,2795,2795,9045
20230804,131200,2096963115,2790,2800,2805,2790,5873
20230804,131100,2080529420,2805,2810,2810,2805,1135
20230804,131000,2077340680,2810,2805,2810,2805,465
20230804,130900,2076036195,2805,2805,2805,2800,18
20230804,130800,2075985715,2805,2800,2805,2800,40
20230804,130700,2075873535,2800,2800,2805,2800,809
20230804,130600,2073608330,2795,2785,2795,2785,1026
20230804,130500,2070743160,2790,2790,2790,2790,1
20230804,130400,2070740370,2780,2785,2785,2780,102
20230804,130300,2070456305,2790,2790,2790,2790,220
20230804,130200,2069842505,2780,2780,2780,2780,307
20230804,130100,2068989045,2775,2775,2775,2775,6
20230804,130000,2068972395,2775,2800,2800,2775,2155
20230804,125900,2062983405,2805,2780,2805,2780,3827
20230804,125800,2052290335,2785,2780,2785,2780,5
20230804,125700,2052276420,2780,2785,2785,2780,29
20230804,125600,2052195660,2780,2780,2780,2780,1487
20230804,125500,2048061800,2770,2775,2775,2770,771
20230804,125400,2045922480,2770,2770,2770,2770,200
20230804,125300,2045368480,2760,2790,2790,2760,8002
20230804,125200,2023235615,2775,2785,2785,2775,428
20230804,125100,2022045340,2785,2780,2785,2780,25
20230804,125000,2021975830,2785,2785,2785,2785,2532
20230804,124900,2014924210,2790,2790,2790,2790,18
20230804,124800,2014873990,2790,2790,2790,2790,600
20230804,124700,2013199990,2790,2785,2790,2785,4106
20230804,124600,2001746770,2790,2790,2790,2790,0
20230804,124500,2001746770,2790,2790,2790,2790,526
20230804,124400,2000279230,2790,2785,2790,2785,2254
20230804,124300,1993994675,2785,2785,2785,2785,0
20230804,124200,1993994675,2785,2780,2785,2775,136
20230804,124100,1993616425,2780,2780,2780,2780,1732
20230804,124000,1988801465,2775,2785,2785,2770,2246
20230804,123900,1982566080,2785,2770,2785,2770,1101
20230804,123800,1979507065,2780,2775,2780,2775,2824
20230804,123700,1971657940,2775,2775,2775,2775,181
20230804,123600,1971155665,2775,2770,2775,2770,1114
20230804,123500,1968065415,2770,2765,2770,2765,539
20230804,123400,1966573555,2765,2765,2765,2765,21
20230804,123300,1966515490,2765,2765,2765,2765,60
20230804,123200,1966349590,2765,2755,2765,2750,2003
20230804,123100,1960837870,2750,2750,2755,2750,7187
20230804,123000,1941073175,2750,2760,2760,2750,10501
20230804,122900,1912173510,2755,2755,2755,2755,202
20230804,122800,1911617000,2755,2765,2770,2755,3403
20230804,122700,1902225765,2765,2765,2770,2765,4789
20230804,122600,1888960625,2760,2760,2765,2755,2003
20230804,122500,1883426860,2760,2760,2760,2760,6750
20230804,122400,1864796860,2760,2760,2760,2755,988
20230804,122300,1862072480,2755,2765,2770,2750,23070
20230804,122200,1798514265,2760,2775,2775,2760,1082
20230804,122100,1795523505,2785,2770,2785,2770,3396
20230804,122000,1786099380,2770,2775,2775,2770,1725
20230804,121900,1781320670,2785,2785,2785,2770,1014
20230804,121800,1778511550,2790,2795,2795,2790,312
20230804,121700,1777640535,2785,2795,2795,2785,16
20230804,121600,1777595895,2790,2790,2790,2790,1
20230804,121500,1777593105,2785,2785,2785,2785,9
20230804,121400,1777568040,2790,2790,2795,2790,1003
20230804,121300,1774769660,2795,2795,2795,2790,236
20230804,121200,1774110460,2790,2785,2790,2775,885
20230804,121100,1771647860,2780,2780,2780,2770,6135
20230804,121000,1754617300,2780,2780,2780,2780,0
20230804,120900,1754617300,2780,2780,2780,2780,1226
20230804,120800,1751209020,2775,2775,2775,2775,1
20230804,120700,1751206245,2775,2775,2775,2770,1207
20230804,120600,1747861820,2770,2770,2770,2760,6338
20230804,120500,1730309405,2770,2775,2780,2770,560
20230804,120400,1728755605,2775,2770,2775,2760,2319
20230804,120300,1722352890,2780,2780,2780,2780,0
20230804,120200,1722352890,2780,2780,2780,2780,3
20230804,120100,1722344550,2785,2765,2785,2765,761
20230804,120000,1720239905,2785,2785,2790,2750,18548
20230804,115900,1669027400,2790,2790,2790,2790,0
20230804,115800,1669027400,2790,2790,2790,2790,3
20230804,115700,1669019030,2790,2790,2790,2790,1
20230804,115600,1669016240,2790,2790,2790,2790,0
20230804,115500,1669016240,2790,2785,2790,2785,535
20230804,115400,1667526090,2790,2805,2805,2790,2160
20230804,115300,1661494290,2800,2800,2800,2800,4
20230804,115200,1661483090,2805,2805,2805,2805,6
20230804,115100,1661466260,2805,2805,2805,2805,2
20230804,115000,1661460650,2790,2790,2805,2790,211
20230804,114900,1660871795,2790,2795,2795,2790,794
20230804,114800,1658653035,2795,2805,2810,2795,2382
20230804,114700,1651971750,2805,2830,2830,2795,17024
20230804,114600,1604286405,2830,2815,2830,2815,2567
20230804,114500,1597048295,2815,2800,2815,2795,8216
20230804,114400,1574044290,2800,2800,2800,2780,1251
20230804,114300,1570563155,2795,2780,2795,2780,2
20230804,114200,1570557580,2780,2775,2790,2775,7370
20230804,114100,1550050710,2770,2770,2770,2770,3355
20230804,114000,1540757360,2770,2770,2770,2770,2460
20230804,113900,1533943160,2765,2770,2775,2765,1600
20230804,113800,1529518165,2765,2770,2770,2765,1730
20230804,113700,1524734710,2770,2770,2770,2760,270
20230804,113600,1523986850,2770,2770,2770,2760,363
20230804,113500,1522982340,2770,2775,2775,2760,9501
20230804,113400,1496686670,2770,2770,2770,2770,0
20230804,113300,1496686670,2770,2770,2770,2770,0
20230804,113200,1496686670,2770,2770,2770,2770,0
20230804,113100,1496686670,2770,2770,2770,2770,68
20230804,113000,1496498310,2780,2785,2785,2780,335
20230804,112900,1495567005,2785,2780,2785,2770,956
20230804,112800,1492914315,2785,2785,2785,2780,1917
20230804,112700,1487575520,2780,2770,2780,2770,3377
20230804,112600,1478193670,2770,2765,2770,2765,182
20230804,112500,1477690385,2765,2770,2775,2765,862
20230804,112400,1475304390,2775,2780,2780,2765,564
20230804,112300,1473744895,2765,2780,2780,2765,301
20230804,112200,1472912615,2765,2765,2770,2765,2756
20230804,112100,1465288795,2770,2765,2770,2765,930
20230804,112000,1462716695,2765,2780,2780,2765,2064
20230804,111900,1457004760,2770,2775,2780,2770,3167
20230804,111800,1448226245,2775,2780,2780,2770,4611
20230804,111700,1435445810,2775,2775,2775,2775,20
20230804,111600,1435390310,2775,2775,2780,2775,5448
20230804,111500,1420254560,2775,2775,2775,2775,585
20230804,111400,1418631185,2770,2780,2780,2770,2121
20230804,111300,1412739235,2775,2775,2780,2775,1175
20230804,111200,1409476605,2775,2780,2780,2775,204
20230804,111100,1408910500,2780,2780,2780,2780,2000
20230804,111000,1403350500,2780,2785,2785,2775,2155
20230804,110900,1397359675,2785,2785,2785,2785,1519
20230804,110800,1393129260,2790,2800,2800,2790,760
20230804,110700,1391008845,2795,2800,2800,2795,5230
20230804,110600,1376390990,2795,2790,2795,2790,11743
20230804,110500,1343603020,2795,2810,2810,2795,3567
20230804,110400,1333601775,2800,2800,2810,2800,4581
20230804,110300,1320774405,2800,2800,2800,2800,54
20230804,110200,1320623205,2800,2800,2800,2790,2144
20230804,110100,1314630685,2800,2790,2800,2790,729
20230804,110000,1312596765,2790,2800,2800,2790,4168
20230804,105900,1300958195,2795,2795,2805,2795,2512
20230804,105800,1293924530,2790,2800,2800,2790,781
20230804,105700,1291745520,2780,2775,2785,2775,3226
20230804,105600,1282775170,2770,2780,2785,2770,2801
20230804,105500,1274997445,2780,2785,2785,2780,1176
20230804,105400,1271725785,2785,2785,2785,2780,4972
20230804,105300,1257898965,2785,2795,2795,2785,7966
20230804,105200,1235677450,2800,2795,2800,2795,84
20230804,105100,1235442270,2800,2795,2800,2795,2588
20230804,105000,1228208770,2795,2795,2795,2795,3653
20230804,104900,1217998635,2800,2805,2815,2795,10209
20230804,104800,1189408400,2805,2810,2815,2805,5520
20230804,104700,1173921595,2810,2815,2815,2810,1564
20230804,104600,1169521705,2815,2810,2815,2810,240
20230804,104500,1168847090,2810,2810,2810,2810,410
20230804,104400,1167694990,2810,2815,2815,2805,7078
20230804,104300,1147800350,2820,2820,2820,2815,322
20230804,104200,1146892410,2820,2820,2820,2820,1708
20230804,104100,1142075850,2835,2835,2835,2835,47
20230804,104000,1141942605,2820,2830,2840,2815,6449
20230804,103900,1123734500,2830,2830,2835,2830,104
20230804,103800,1123439930,2840,2845,2845,2840,1842
20230804,103700,1118204615,2840,2835,2840,2830,3065
20230804,103600,1109501140,2835,2820,2835,2820,2055
20230804,103500,1103700210,2820,2820,2820,2810,1564
20230804,103400,1099301750,2820,2815,2820,2815,3271
20230804,103300,1090085140,2815,2820,2820,2815,6019
20230804,103200,1073117765,2820,2820,2825,2820,304
20230804,103100,1072260205,2820,2825,2825,2820,2682
20230804,103000,1064696955,2820,2825,2825,2820,167
20230804,102900,1064225315,2825,2825,2825,2825,1237
20230804,102800,1060730790,2830,2825,2830,2825,54
20230804,102700,1060577990,2825,2830,2830,2825,495
20230804,102600,1059177255,2830,2830,2840,2830,1920
20230804,102500,1053727195,2835,2830,2835,2830,555
20230804,102400,1052155785,2830,2830,2830,2830,80
20230804,102300,1051929385,2835,2840,2840,2835,1369
20230804,102200,1048048165,2835,2830,2835,2830,189
20230804,102100,1047512680,2830,2825,2830,2825,199
20230804,102000,1046949625,2830,2830,2830,2830,22
20230804,101900,1046887365,2820,2830,2830,2820,2659
20230804,101800,1039364940,2835,2840,2840,2835,2658
20230804,101700,1031828695,2835,2840,2840,2835,45
20230804,101600,1031701010,2840,2840,2840,2840,5
20230804,101500,1031686810,2845,2845,2845,2830,1061
20230804,101400,1028679060,2845,2835,2845,2835,3436
20230804,101300,1018908000,2840,2835,2840,2835,3049
20230804,101200,1010248955,2830,2830,2830,2830,4
20230804,101100,1010237635,2850,2840,2850,2840,100
20230804,101000,1009953285,2825,2825,2825,2825,4
20230804,100900,1009941985,2830,2825,2830,2825,2638
20230804,100800,1002488935,2830,2830,2830,2830,2475
20230804,100700,995484685,2830,2835,2835,2830,4203
20230804,100600,983589945,2835,2835,2835,2835,2203
20230804,100500,977344440,2835,2840,2840,2835,1239
20230804,100400,973826240,2845,2845,2845,2845,361
20230804,100300,972799195,2845,2850,2850,2845,78
20230804,100200,972577145,2850,2850,2850,2850,1724
20230804,100100,967663745,2850,2865,2865,2850,1105
20230804,100000,964511130,2865,2865,2865,2860,1005
20230804,095900,961632055,2865,2845,2865,2845,7266
20230804,095800,940869300,2840,2830,2840,2830,356
20230804,095700,939859605,2830,2825,2830,2825,73
20230804,095600,939653330,2825,2830,2830,2825,732
20230804,095500,937582120,2830,2830,2830,2825,456
20230804,095400,936293655,2825,2825,2825,2825,528
20230804,095300,934802055,2825,2830,2835,2825,1044
20230804,095200,931852225,2820,2820,2820,2820,0
20230804,095100,931852225,2820,2820,2820,2820,0
20230804,095000,931852225,2820,2835,2835,2820,5904
20230804,094900,915165515,2835,2845,2845,2830,477
20230804,094800,913811470,2845,2845,2845,2845,100
20230804,094700,913526970,2845,2830,2845,2830,897
20230804,094600,910983135,2830,2825,2830,2820,4024
20230804,094500,899599860,2825,2825,2825,2825,284
20230804,094400,898797560,2825,2825,2825,2825,150
20230804,094300,898373810,2825,2840,2840,2825,2429
20230804,094200,891489755,2840,2835,2840,2835,287
20230804,094100,890675135,2840,2840,2840,2840,940
20230804,094000,888005535,2840,2840,2840,2840,1529
20230804,093900,883663175,2840,2840,2840,2840,2002
20230804,093800,877977495,2840,2840,2845,2840,1533
20230804,093700,873623675,2845,2840,2845,2835,4673
20230804,093600,860366015,2840,2835,2840,2835,465
20230804,093500,859047685,2830,2840,2840,2825,29
20230804,093400,858965650,2830,2825,2830,2825,299
20230804,093300,858120615,2830,2830,2845,2830,2300
20230804,093200,851601615,2845,2845,2850,2825,3826
20230804,093100,840760045,2850,2815,2850,2815,7546
20230804,093000,819482460,2815,2820,2820,2815,1285
20230804,092900,815865180,2820,2820,2825,2820,476
20230804,092800,814522360,2820,2810,2835,2810,1508
20230804,092700,810276945,2815,2830,2830,2815,8425
20230804,092600,786535400,2830,2815,2830,2815,3153
20230804,092500,777626295,2825,2830,2830,2810,4497
20230804,092400,764972680,2830,2830,2830,2830,2612
20230804,092300,757580720,2845,2840,2845,2825,6639
20230804,092200,738749580,2840,2865,2865,2840,4670
20230804,092100,725474460,2865,2870,2870,2855,6968
20230804,092000,705519590,2865,2870,2875,2865,8831
20230804,091900,680172320,2870,2860,2870,2860,3856
20230804,091800,669135060,2860,2865,2875,2860,10531
20230804,091700,638967790,2865,2835,2865,2835,6644
20230804,091600,620040250,2835,2820,2840,2810,4227
20230804,091500,608117105,2820,2825,2835,2820,3627
20230804,091400,597871840,2825,2820,2825,2810,3386
20230804,091300,588325125,2820,2845,2845,2820,13755
20230804,091200,549463290,2855,2815,2855,2815,21664
20230804,091100,487820125,2815,2795,2815,2795,540
20230804,091000,486302875,2795,2755,2795,2755,9578
20230804,090900,459793640,2750,2750,2760,2745,20640
20230804,090800,403032180,2755,2755,2760,2750,8806
20230804,090700,378792570,2755,2770,2770,2745,19794
20230804,090600,324296555,2770,2785,2785,2770,5949
20230804,090500,307814955,2785,2755,2785,2750,9326
20230804,090400,282081175,2755,2770,2780,2755,21979
20230804,090300,221348870,2755,2780,2795,2755,23508
20230804,090200,156245905,2780,2785,2790,2765,14564
20230804,090100,115808160,2780,2810,2810,2770,20119
20230804,090000,59797455,2810,2875,2880,2810,20812