stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,194600,1992892935,2275,2275,2275,2275,14564
20230801,194500,1992892935,2275,2275,2275,2275,0
20230801,194400,1992892935,2275,2275,2275,2275,0
20230801,194300,1992892935,2275,2275,2275,2275,0
20230801,194200,1992892935,2275,2275,2275,2275,0
20230801,194100,1992892935,2275,2275,2275,2275,0
20230801,194000,1992892935,2275,2275,2275,2275,0
20230801,193900,1992892935,2275,2275,2275,2275,0
20230801,193800,1992892935,2275,2275,2275,2275,0
20230801,193700,1992892935,2275,2275,2275,2275,0
20230801,193600,1992892935,2275,2275,2275,2275,0
20230801,193500,1992892935,2275,2275,2275,2275,0
20230801,193400,1992892935,2275,2275,2275,2275,0
20230801,193300,1992892935,2275,2275,2275,2275,0
20230801,193200,1992892935,2275,2275,2275,2275,0
20230801,193100,1992892935,2275,2275,2275,2275,0
20230801,193000,1992892935,2275,2275,2275,2275,0
20230801,192900,1992892935,2275,2275,2275,2275,0
20230801,192800,1992892935,2275,2275,2275,2275,0
20230801,192700,1992892935,2275,2275,2275,2275,0
20230801,192600,1992892935,2275,2275,2275,2275,0
20230801,192500,1992892935,2275,2275,2275,2275,0
20230801,192400,1992892935,2275,2275,2275,2275,0
20230801,192300,1992892935,2275,2275,2275,2275,0
20230801,192200,1992892935,2275,2275,2275,2275,0
20230801,192100,1992892935,2275,2275,2275,2275,0
20230801,192000,1992892935,2275,2275,2275,2275,0
20230801,191900,1992892935,2275,2275,2275,2275,0
20230801,191800,1992892935,2275,2275,2275,2275,0
20230801,191700,1992892935,2275,2275,2275,2275,0
20230801,191600,1992892935,2275,2275,2275,2275,14564
20230801,191500,1992892935,2275,2275,2275,2275,0
20230801,191400,1992892935,2275,2275,2275,2275,0
20230801,191300,1992892935,2275,2275,2275,2275,0
20230801,191200,1992892935,2275,2275,2275,2275,0
20230801,191100,1992892935,2275,2275,2275,2275,0
20230801,191000,1992892935,2275,2275,2275,2275,0
20230801,190900,1992892935,2275,2275,2275,2275,0
20230801,190800,1992892935,2275,2275,2275,2275,0
20230801,190700,1992892935,2275,2275,2275,2275,0
20230801,190600,1992892935,2275,2275,2275,2275,0
20230801,190500,1992892935,2275,2275,2275,2275,0
20230801,190400,1992892935,2275,2275,2275,2275,0
20230801,190300,1992892935,2275,2275,2275,2275,0
20230801,190200,1992892935,2275,2275,2275,2275,0
20230801,190100,1992892935,2275,2275,2275,2275,0
20230801,190000,1992892935,2275,2275,2275,2275,0
20230801,185900,1992892935,2275,2275,2275,2275,0
20230801,185800,1992892935,2275,2275,2275,2275,0
20230801,185700,1992892935,2275,2275,2275,2275,0
20230801,185600,1992892935,2275,2275,2275,2275,0
20230801,185500,1992892935,2275,2275,2275,2275,0
20230801,185400,1992892935,2275,2275,2275,2275,0
20230801,185300,1992892935,2275,2275,2275,2275,0
20230801,185200,1992892935,2275,2275,2275,2275,0
20230801,185100,1992892935,2275,2275,2275,2275,0
20230801,185000,1992892935,2275,2275,2275,2275,0
20230801,184900,1992892935,2275,2275,2275,2275,0
20230801,184800,1992892935,2275,2275,2275,2275,0
20230801,184700,1992892935,2275,2275,2275,2275,0
20230801,184600,1992892935,2275,2275,2275,2275,14564
20230801,184500,1992892935,2275,2275,2275,2275,0
20230801,184400,1992892935,2275,2275,2275,2275,0
20230801,184300,1992892935,2275,2275,2275,2275,0
20230801,184200,1992892935,2275,2275,2275,2275,0
20230801,184100,1992892935,2275,2275,2275,2275,0
20230801,184000,1992892935,2275,2275,2275,2275,0
20230801,183900,1992892935,2275,2275,2275,2275,0
20230801,183800,1992892935,2275,2275,2275,2275,0
20230801,183700,1992892935,2275,2275,2275,2275,0
20230801,183600,1992892935,2275,2275,2275,2275,0
20230801,183500,1992892935,2275,2275,2275,2275,0
20230801,183400,1992892935,2275,2275,2275,2275,0
20230801,183300,1992892935,2275,2275,2275,2275,0
20230801,183200,1992892935,2275,2275,2275,2275,0
20230801,183100,1992892935,2275,2275,2275,2275,0
20230801,183000,1992892935,2275,2275,2275,2275,0
20230801,182900,1992892935,2275,2275,2275,2275,0
20230801,182800,1992892935,2275,2275,2275,2275,0
20230801,182700,1992892935,2275,2275,2275,2275,0
20230801,182600,1992892935,2275,2275,2275,2275,0
20230801,182500,1992892935,2275,2275,2275,2275,0
20230801,182400,1992892935,2275,2275,2275,2275,0
20230801,182300,1992892935,2275,2275,2275,2275,0
20230801,182200,1992892935,2275,2275,2275,2275,0
20230801,182100,1992892935,2275,2275,2275,2275,0
20230801,182000,1992892935,2275,2275,2275,2275,0
20230801,181900,1992892935,2275,2275,2275,2275,0
20230801,181800,1992892935,2275,2275,2275,2275,0
20230801,181700,1992892935,2275,2275,2275,2275,0
20230801,181600,1992892935,2275,2275,2275,2275,14564
20230801,181500,1992892935,2275,2275,2275,2275,0
20230801,181400,1992892935,2275,2275,2275,2275,0
20230801,181300,1992892935,2275,2275,2275,2275,0
20230801,181200,1992892935,2275,2275,2275,2275,0
20230801,181100,1992892935,2275,2275,2275,2275,0
20230801,181000,1992892935,2275,2275,2275,2275,0
20230801,180900,1992892935,2275,2275,2275,2275,0
20230801,180800,1992892935,2275,2275,2275,2275,0
20230801,180700,1992892935,2275,2275,2275,2275,0
20230801,180600,1992892935,2275,2275,2275,2275,0
20230801,180500,1992892935,2275,2275,2275,2275,0
20230801,180400,1992892935,2275,2275,2275,2275,0
20230801,180300,1992892935,2275,2275,2275,2275,0
20230801,180200,1992892935,2275,2275,2275,2275,0
20230801,180100,1992892935,2275,2275,2275,2275,0
20230801,180000,1992892935,2275,2275,2275,2275,0
20230801,175900,1992892935,2275,2275,2275,2275,0
20230801,175800,1992892935,2275,2275,2275,2275,0
20230801,175700,1992892935,2275,2275,2275,2275,0
20230801,175600,1992892935,2275,2275,2275,2275,0
20230801,175500,1992892935,2275,2275,2275,2275,0
20230801,175400,1992892935,2275,2275,2275,2275,0
20230801,175300,1992892935,2275,2275,2275,2275,0
20230801,175200,1992892935,2275,2275,2275,2275,0
20230801,175100,1992892935,2275,2275,2275,2275,0
20230801,175000,1992892935,2275,2275,2275,2275,0
20230801,174900,1992892935,2275,2275,2275,2275,0
20230801,174800,1992892935,2275,2275,2275,2275,0
20230801,174700,1992892935,2275,2275,2275,2275,0
20230801,174600,1992892935,2275,2275,2275,2275,14564
20230801,174500,1992892935,2275,2275,2275,2275,0
20230801,174400,1992892935,2275,2275,2275,2275,0
20230801,174300,1992892935,2275,2275,2275,2275,0
20230801,174200,1992892935,2275,2275,2275,2275,0
20230801,174100,1992892935,2275,2275,2275,2275,0
20230801,174000,1992892935,2275,2275,2275,2275,0
20230801,173900,1992892935,2275,2275,2275,2275,0
20230801,173800,1992892935,2275,2275,2275,2275,0
20230801,173700,1992892935,2275,2275,2275,2275,0
20230801,173600,1992892935,2275,2275,2275,2275,0
20230801,173500,1992892935,2275,2275,2275,2275,0
20230801,173400,1992892935,2275,2275,2275,2275,0
20230801,173300,1992892935,2275,2275,2275,2275,0
20230801,173200,1992892935,2275,2275,2275,2275,0
20230801,173100,1992892935,2275,2275,2275,2275,0
20230801,173000,1992892935,2275,2275,2275,2275,0
20230801,172900,1992892935,2275,2275,2275,2275,0
20230801,172800,1992892935,2275,2275,2275,2275,0
20230801,172700,1992892935,2275,2275,2275,2275,0
20230801,172600,1992892935,2275,2275,2275,2275,0
20230801,172500,1992892935,2275,2275,2275,2275,0
20230801,172400,1992892935,2275,2275,2275,2275,0
20230801,172300,1992892935,2275,2275,2275,2275,0
20230801,172200,1992892935,2275,2275,2275,2275,0
20230801,172100,1992892935,2275,2275,2275,2275,0
20230801,172000,1992892935,2275,2275,2275,2275,0
20230801,171900,1992892935,2275,2275,2275,2275,0
20230801,171800,1992892935,2275,2275,2275,2275,0
20230801,171700,1992892935,2275,2275,2275,2275,0
20230801,171600,1992892935,2275,2275,2275,2275,14564
20230801,171500,1992892935,2275,2275,2275,2275,0
20230801,171400,1992892935,2275,2275,2275,2275,0
20230801,171300,1992892935,2275,2275,2275,2275,0
20230801,171200,1992892935,2275,2275,2275,2275,0
20230801,171100,1992892935,2275,2275,2275,2275,0
20230801,171000,1992892935,2275,2275,2275,2275,0
20230801,170900,1992892935,2275,2275,2275,2275,0
20230801,170800,1992892935,2275,2275,2275,2275,0
20230801,170700,1992892935,2275,2275,2275,2275,0
20230801,170600,1992892935,2275,2275,2275,2275,0
20230801,170500,1992892935,2275,2275,2275,2275,0
20230801,170400,1992892935,2275,2275,2275,2275,0
20230801,170300,1992892935,2275,2275,2275,2275,0
20230801,170200,1992892935,2275,2275,2275,2275,0
20230801,170100,1992892935,2275,2275,2275,2275,0
20230801,170000,1992892935,2275,2275,2275,2275,0
20230801,165900,1992892935,2275,2275,2275,2275,0
20230801,165800,1992892935,2275,2275,2275,2275,0
20230801,165700,1992892935,2275,2275,2275,2275,0
20230801,165600,1992892935,2275,2275,2275,2275,0
20230801,165500,1992892935,2275,2275,2275,2275,0
20230801,165400,1992892935,2275,2275,2275,2275,0
20230801,165300,1992892935,2275,2275,2275,2275,0
20230801,165200,1992892935,2275,2275,2275,2275,0
20230801,165100,1992892935,2275,2275,2275,2275,0
20230801,165000,1992892935,2275,2275,2275,2275,0
20230801,164900,1992892935,2275,2275,2275,2275,0
20230801,164800,1992892935,2275,2275,2275,2275,0
20230801,164700,1992892935,2275,2275,2275,2275,0
20230801,164600,1992892935,2275,2275,2275,2275,14564
20230801,164500,1992892935,2275,2275,2275,2275,0
20230801,164400,1992892935,2275,2275,2275,2275,0
20230801,164300,1992892935,2275,2275,2275,2275,0
20230801,164200,1992892935,2275,2275,2275,2275,0
20230801,164100,1992892935,2275,2275,2275,2275,0
20230801,164000,1992892935,2275,2275,2275,2275,0
20230801,163900,1992892935,2275,2275,2275,2275,0
20230801,163800,1992892935,2275,2275,2275,2275,0
20230801,163700,1992892935,2275,2275,2275,2275,0
20230801,163600,1992892935,2275,2275,2275,2275,0
20230801,163500,1992892935,2275,2275,2275,2275,0
20230801,163400,1992892935,2275,2275,2275,2275,0
20230801,163300,1992892935,2275,2275,2275,2275,0
20230801,163200,1992892935,2275,2275,2275,2275,0
20230801,163100,1992892935,2275,2275,2275,2275,0
20230801,163000,1992892935,2275,2275,2275,2275,0
20230801,162900,1992892935,2275,2275,2275,2275,0
20230801,162800,1992892935,2275,2275,2275,2275,0
20230801,162700,1992892935,2275,2275,2275,2275,0
20230801,162600,1992892935,2275,2275,2275,2275,0
20230801,162500,1992892935,2275,2275,2275,2275,0
20230801,162400,1992892935,2275,2275,2275,2275,0
20230801,162300,1992892935,2275,2275,2275,2275,0
20230801,162200,1992892935,2275,2275,2275,2275,0
20230801,162100,1992892935,2275,2275,2275,2275,0
20230801,162000,1992892935,2275,2275,2275,2275,0
20230801,161900,1992892935,2275,2275,2275,2275,0
20230801,161800,1992892935,2275,2275,2275,2275,0
20230801,161700,1992892935,2275,2275,2275,2275,0
20230801,161600,1992892935,2275,2275,2275,2275,14564
20230801,161500,1992892935,2275,2275,2275,2275,0
20230801,161400,1992892935,2275,2275,2275,2275,0
20230801,161300,1992892935,2275,2275,2275,2275,0
20230801,161200,1992892935,2275,2275,2275,2275,0
20230801,161100,1992892935,2275,2275,2275,2275,0
20230801,161000,1992892935,2275,2275,2275,2275,0
20230801,160900,1992892935,2275,2275,2275,2275,0
20230801,160800,1992892935,2275,2275,2275,2275,0
20230801,160700,1992892935,2275,2275,2275,2275,0
20230801,160600,1992892935,2275,2275,2275,2275,0
20230801,160500,1992892935,2275,2275,2275,2275,0
20230801,160400,1992892935,2275,2275,2275,2275,0
20230801,160300,1992892935,2275,2275,2275,2275,0
20230801,160200,1992892935,2275,2275,2275,2275,0
20230801,160100,1992892935,2275,2275,2275,2275,0
20230801,160000,1992892935,2275,2275,2275,2275,0
20230801,155900,1992892935,2275,2275,2275,2275,0
20230801,155800,1992892935,2275,2275,2275,2275,0
20230801,155700,1992892935,2275,2275,2275,2275,0
20230801,155600,1992892935,2275,2275,2275,2275,0
20230801,155500,1992892935,2275,2275,2275,2275,0
20230801,155400,1992892935,2275,2275,2275,2275,0
20230801,155300,1992892935,2275,2275,2275,2275,0
20230801,155200,1992892935,2275,2275,2275,2275,0
20230801,155100,1992892935,2275,2275,2275,2275,0
20230801,155000,1992892935,2275,2275,2275,2275,0
20230801,154900,1992892935,2275,2275,2275,2275,0
20230801,154800,1992892935,2275,2275,2275,2275,0
20230801,154700,1992892935,2275,2275,2275,2275,0
20230801,154600,1992892935,2275,2275,2275,2275,14564
20230801,154500,1992892935,2275,2275,2275,2275,0
20230801,154400,1992892935,2275,2275,2275,2275,0
20230801,154300,1992892935,2275,2275,2275,2275,0
20230801,154200,1992892935,2275,2275,2275,2275,0
20230801,154100,1992892935,2275,2275,2275,2275,0
20230801,154000,1992892935,2275,2275,2275,2275,0
20230801,153900,1992892935,2275,2275,2275,2275,0
20230801,153800,1992892935,2275,2275,2275,2275,0
20230801,153700,1992892935,2275,2275,2275,2275,0
20230801,153600,1992892935,2275,2275,2275,2275,0
20230801,153500,1992892935,2275,2275,2275,2275,0
20230801,153400,1992892935,2275,2275,2275,2275,0
20230801,153300,1992892935,2275,2275,2275,2275,0
20230801,153200,1992892935,2275,2275,2275,2275,0
20230801,153100,1992892935,2275,2275,2275,2275,0
20230801,153000,1992892935,2275,2275,2275,2275,14564
20230801,152900,1959759835,2265,2265,2265,2265,0
20230801,152800,1959759835,2265,2265,2265,2265,0
20230801,152700,1959759835,2265,2265,2265,2265,0
20230801,152600,1959759835,2265,2265,2265,2265,0
20230801,152500,1959759835,2265,2265,2265,2265,0
20230801,152400,1959759835,2265,2265,2265,2265,0
20230801,152300,1959759835,2265,2265,2265,2265,0
20230801,152200,1959759835,2265,2265,2265,2265,0
20230801,152100,1959759835,2265,2265,2265,2265,0
20230801,152000,1959759835,2265,2265,2265,2265,0
20230801,151900,1959759835,2265,2260,2265,2260,7267
20230801,151800,1943326790,2260,2255,2260,2255,1187
20230801,151700,1940645070,2260,2255,2260,2255,553
20230801,151600,1939397500,2260,2255,2260,2255,1882
20230801,151500,1935152575,2255,2255,2260,2255,287
20230801,151400,1934505330,2260,2255,2260,2255,577
20230801,151300,1933203045,2260,2260,2260,2255,1727
20230801,151200,1929305165,2260,2255,2260,2255,3297
20230801,151100,1921858885,2260,2260,2260,2250,7755
20230801,151000,1904362075,2260,2260,2260,2255,2731
20230801,150900,1898198590,2260,2255,2260,2255,1223
20230801,150800,1895440665,2260,2260,2260,2255,2713
20230801,150700,1889319750,2260,2255,2260,2255,795
20230801,150600,1887524955,2260,2260,2260,2255,1152
20230801,150500,1884924175,2260,2255,2260,2255,2407
20230801,150400,1879485700,2260,2250,2260,2250,1684
20230801,150300,1875690820,2255,2260,2260,2250,1168
20230801,150200,1873053095,2260,2250,2260,2250,7908
20230801,150100,1855225280,2250,2250,2255,2245,921
20230801,150000,1853156895,2255,2250,2255,2245,2244
20230801,145900,1848102795,2250,2250,2255,2245,713
20230801,145800,1846499070,2255,2250,2255,2250,274
20230801,145700,1845882560,2250,2250,2250,2245,726
20230801,145600,1844249500,2250,2250,2255,2250,543
20230801,145500,1843027720,2255,2245,2255,2245,1725
20230801,145400,1839147135,2250,2245,2250,2240,1115
20230801,145300,1836644255,2250,2245,2250,2240,1097
20230801,145200,1834184395,2250,2240,2250,2240,11403
20230801,145100,1808587455,2245,2240,2245,2240,116
20230801,145000,1808327595,2245,2245,2250,2240,448
20230801,144900,1807322740,2245,2245,2250,2240,1235
20230801,144800,1804552435,2240,2245,2245,2240,750
20230801,144700,1802872045,2240,2250,2250,2240,932
20230801,144600,1800783405,2245,2245,2245,2245,1073
20230801,144500,1798374520,2250,2240,2250,2240,2728
20230801,144400,1792251605,2240,2250,2250,2240,4141
20230801,144300,1782952045,2245,2250,2250,2245,359
20230801,144200,1782146035,2245,2250,2250,2240,694
20230801,144100,1780588290,2245,2245,2245,2240,5672
20230801,144000,1767857990,2250,2240,2250,2240,10063
20230801,143900,1745247595,2245,2250,2250,2245,7
20230801,143800,1745231855,2250,2245,2250,2245,719
20230801,143700,1743617655,2245,2245,2245,2240,7424
20230801,143600,1726951525,2250,2250,2250,2245,1686
20230801,143500,1723162975,2250,2250,2250,2245,6147
20230801,143400,1709337495,2250,2250,2255,2250,1521
20230801,143300,1705915165,2250,2250,2250,2245,5604
20230801,143200,1693307410,2245,2245,2250,2245,7177
20230801,143100,1677195020,2250,2245,2250,2245,1474
20230801,143000,1673885815,2245,2245,2250,2245,647
20230801,142900,1672433250,2250,2240,2250,2240,1545
20230801,142800,1668968080,2245,2245,2245,2240,603
20230801,142700,1667616090,2245,2245,2245,2245,1880
20230801,142600,1663395490,2245,2245,2245,2240,1978
20230801,142500,1658954895,2245,2245,2245,2240,963
20230801,142400,1656794420,2245,2240,2245,2235,522
20230801,142300,1655624615,2240,2240,2245,2235,1841
20230801,142200,1651500255,2240,2240,2240,2240,696
20230801,142100,1649941215,2240,2240,2245,2235,866
20230801,142000,1648002305,2240,2240,2240,2240,1562
20230801,141900,1644503425,2240,2240,2240,2240,3791
20230801,141800,1636011585,2240,2240,2240,2240,944
20230801,141700,1633897025,2240,2240,2245,2240,616
20230801,141600,1632516130,2240,2235,2240,2235,1369
20230801,141500,1629452560,2235,2240,2240,2235,612
20230801,141400,1628083535,2240,2240,2240,2240,940
20230801,141300,1625977935,2240,2240,2240,2240,1067
20230801,141200,1623587855,2245,2240,2245,2240,586
20230801,141100,1622273685,2240,2240,2245,2240,1009
20230801,141000,1620012770,2250,2240,2250,2240,2887
20230801,140900,1613532795,2245,2245,2245,2235,807
20230801,140800,1611725020,2240,2245,2245,2235,686
20230801,140700,1610189065,2240,2240,2240,2240,2995
20230801,140600,1603480265,2240,2240,2240,2240,1894
20230801,140500,1599237705,2240,2235,2245,2235,7095
20230801,140400,1583344850,2240,2235,2240,2235,930
20230801,140300,1581266195,2240,2235,2240,2230,1016
20230801,140200,1578995280,2230,2230,2235,2230,1620
20230801,140100,1575379700,2230,2230,2230,2230,3767
20230801,140000,1566979290,2230,2225,2230,2225,985
20230801,135900,1564787175,2225,2230,2230,2225,1800
20230801,135800,1560774350,2230,2230,2235,2230,509
20230801,135700,1559638530,2230,2230,2230,2230,935
20230801,135600,1557553480,2230,2230,2230,2230,812
20230801,135500,1555742720,2230,2230,2230,2230,1933
20230801,135400,1551432130,2230,2230,2235,2230,928
20230801,135300,1549362140,2230,2230,2230,2230,685
20230801,135200,1547834590,2230,2230,2240,2230,1568
20230801,135100,1544332420,2235,2230,2235,2230,2997
20230801,135000,1537649105,2225,2225,2225,2225,3386
20230801,134900,1530115255,2225,2225,2225,2225,1282
20230801,134800,1527262805,2225,2225,2225,2225,972
20230801,134700,1525100105,2225,2230,2230,2225,952
20230801,134600,1522981305,2225,2225,2230,2225,11080
20230801,134500,1498274305,2230,2220,2230,2220,2483
20230801,134400,1492752830,2220,2225,2225,2220,375
20230801,134300,1491920325,2225,2220,2225,2220,6045
20230801,134200,1478500420,2220,2225,2225,2220,4939
20230801,134100,1467515305,2225,2225,2225,2225,20706
20230801,134000,1421444455,2230,2230,2230,2230,4688
20230801,133900,1410990215,2235,2230,2240,2230,2202
20230801,133800,1406079740,2230,2230,2235,2230,1045
20230801,133700,1403749385,2230,2230,2230,2225,2631
20230801,133600,1397885735,2230,2230,2240,2230,1771
20230801,133500,1393936310,2230,2230,2230,2225,702
20230801,133400,1392371610,2230,2230,2240,2225,7854
20230801,133300,1374872545,2230,2235,2235,2230,471
20230801,133200,1373822165,2235,2230,2240,2225,13618
20230801,133100,1343365140,2230,2225,2230,2225,3742
20230801,133000,1335038885,2230,2230,2230,2230,1316
20230801,132900,1332104205,2230,2230,2230,2230,1355
20230801,132800,1329082555,2230,2225,2240,2225,2587
20230801,132700,1323296215,2230,2240,2240,2225,17656
20230801,132600,1283832745,2240,2240,2245,2240,3684
20230801,132500,1275580050,2245,2245,2245,2240,2962
20230801,132400,1268944610,2245,2250,2255,2245,47516
20230801,132300,1162122685,2250,2250,2250,2250,480
20230801,132200,1161042685,2255,2250,2255,2250,148
20230801,132100,1160709675,2255,2255,2255,2250,23404
20230801,132000,1107934230,2255,2260,2260,2255,4276
20230801,131900,1098289550,2260,2255,2260,2255,750
20230801,131800,1096597770,2255,2255,2255,2255,439
20230801,131700,1095607825,2260,2255,2260,2255,798
20230801,131600,1093808295,2255,2255,2255,2255,865
20230801,131500,1091857720,2255,2255,2260,2255,880
20230801,131400,1089872820,2255,2255,2255,2255,819
20230801,131300,1088025975,2255,2260,2265,2255,327
20230801,131200,1087287800,2255,2255,2255,2255,513
20230801,131100,1086130985,2260,2255,2260,2255,132
20230801,131000,1085833240,2260,2255,2260,2255,1110
20230801,130900,1083326655,2255,2255,2255,2255,534
20230801,130800,1082122485,2255,2265,2265,2255,191
20230801,130700,1081691770,2265,2255,2265,2250,2455
20230801,130600,1076157715,2255,2255,2255,2255,10195
20230801,130500,1053167990,2255,2255,2255,2255,409
20230801,130400,1052245695,2255,2255,2260,2255,289
20230801,130300,1051593985,2255,2255,2255,2255,5541
20230801,130200,1039099030,2255,2255,2260,2255,862
20230801,130100,1037152720,2255,2255,2255,2255,262
20230801,130000,1036561910,2255,2255,2260,2255,1226
20230801,125900,1033796780,2255,2255,2255,2255,440
20230801,125800,1032804580,2255,2255,2260,2255,299
20230801,125700,1032129950,2255,2255,2255,2255,573
20230801,125600,1030837835,2260,2255,2260,2255,365
20230801,125500,1030013620,2255,2260,2265,2255,2224
20230801,125400,1024988265,2265,2260,2265,2260,272
20230801,125300,1024373505,2260,2260,2260,2260,690
20230801,125200,1022814105,2260,2260,2265,2260,1280
20230801,125100,1019921205,2260,2265,2265,2260,307
20230801,125000,1019227375,2260,2260,2260,2260,649
20230801,124900,1017760635,2260,2260,2260,2260,303
20230801,124800,1017075855,2265,2260,2265,2260,564
20230801,124700,1015801190,2265,2260,2265,2260,277
20230801,124600,1015175155,2260,2260,2265,2260,668
20230801,124500,1013665450,2260,2260,2260,2260,596
20230801,124400,1012318490,2260,2260,2260,2260,301
20230801,124300,1011638230,2260,2260,2265,2260,558
20230801,124200,1010377125,2260,2260,2260,2260,2401
20230801,124100,1004950865,2265,2260,2265,2260,459
20230801,124000,1003913500,2260,2260,2260,2260,874
20230801,123900,1001938260,2260,2260,2260,2260,481
20230801,123800,1000851200,2255,2260,2260,2255,1505
20230801,123700,997451870,2265,2260,2265,2260,320
20230801,123600,996728405,2260,2260,2260,2260,700
20230801,123500,995146405,2260,2260,2260,2260,379
20230801,123400,994289865,2260,2260,2260,2260,1453
20230801,123300,991006085,2260,2260,2260,2260,412
20230801,123200,990074965,2265,2265,2265,2260,413
20230801,123100,989140380,2260,2260,2260,2260,644
20230801,123000,987684940,2260,2260,2265,2260,5470
20230801,122900,975299520,2260,2260,2260,2255,700
20230801,122800,973718060,2255,2260,2260,2255,2286
20230801,122700,968560025,2255,2260,2265,2255,274
20230801,122600,967941330,2255,2255,2260,2255,2169
20230801,122500,963050120,2255,2255,2260,2255,5135
20230801,122400,951451145,2255,2255,2265,2255,871
20230801,122300,949484740,2255,2255,2255,2255,1236
20230801,122200,946697560,2255,2255,2255,2255,262
20230801,122100,946106750,2255,2255,2260,2255,1049
20230801,122000,943740300,2255,2255,2260,2255,1174
20230801,121900,941092670,2255,2255,2255,2255,612
20230801,121800,939712610,2260,2260,2260,2260,358
20230801,121700,938903530,2265,2260,2265,2255,600
20230801,121600,937548945,2265,2255,2265,2255,282
20230801,121500,936911755,2255,2255,2260,2255,444
20230801,121400,935910385,2255,2260,2260,2255,709
20230801,121300,934308820,2260,2260,2260,2255,375
20230801,121200,933462685,2255,2255,2255,2255,10453
20230801,121100,909891170,2255,2255,2255,2255,856
20230801,121000,907960890,2255,2255,2255,2250,20765
20230801,120900,861136875,2255,2255,2255,2255,444
20230801,120800,860135655,2255,2255,2255,2255,531
20230801,120700,858938250,2255,2255,2260,2255,1317
20230801,120600,855968195,2255,2255,2255,2255,318
20230801,120500,855251105,2255,2255,2255,2255,1618
20230801,120400,851602515,2255,2260,2260,2255,139
20230801,120300,851288995,2255,2255,2260,2255,514
20230801,120200,850129420,2255,2255,2260,2255,3892
20230801,120100,841352810,2260,2260,2260,2260,874
20230801,120000,839377570,2255,2260,2265,2255,10713
20230801,115900,815166095,2260,2260,2260,2260,1467
20230801,115800,811850675,2260,2270,2270,2260,10494
20230801,115700,788082880,2265,2270,2275,2265,1208
20230801,115600,785341730,2275,2265,2275,2265,1173
20230801,115500,782682725,2270,2275,2275,2270,272
20230801,115400,782065260,2275,2270,2275,2270,304
20230801,115300,781375170,2275,2270,2275,2270,654
20230801,115200,779890500,2275,2275,2275,2270,179
20230801,115100,779484040,2275,2275,2275,2270,4217
20230801,115000,769911430,2275,2275,2275,2270,531
20230801,114900,768705540,2275,2270,2275,2270,322
20230801,114800,767974580,2280,2280,2280,2270,2624
20230801,114700,762007020,2280,2270,2280,2270,12885
20230801,114600,732649380,2275,2265,2275,2265,764
20230801,114500,730917395,2270,2275,2275,2265,392
20230801,114400,730029475,2275,2270,2275,2265,802
20230801,114300,728211950,2270,2270,2270,2265,1043
20230801,114200,725846895,2270,2275,2280,2270,1600
20230801,114100,722205820,2265,2265,2265,2265,1176
20230801,114000,719542180,2275,2270,2275,2270,159
20230801,113900,719181105,2270,2265,2275,2265,1363
20230801,113800,716088735,2270,2270,2270,2265,1491
20230801,113700,712705005,2265,2270,2270,2265,1630
20230801,113600,709005505,2265,2265,2265,2265,539
20230801,113500,707784670,2265,2270,2270,2265,632
20230801,113400,706350625,2270,2275,2275,2270,28056
20230801,113300,642599335,2275,2275,2280,2275,1369
20230801,113200,639484360,2275,2280,2280,2275,429
20230801,113100,638508380,2275,2275,2280,2275,725
20230801,113000,636858005,2275,2275,2275,2275,1181
20230801,112900,634171230,2275,2275,2280,2275,632
20230801,112800,632733325,2280,2280,2285,2275,1942
20230801,112700,628306095,2275,2275,2275,2275,1035
20230801,112600,625951470,2275,2275,2275,2275,276
20230801,112500,625323570,2275,2275,2280,2275,447
20230801,112400,624306480,2280,2280,2280,2275,331
20230801,112300,623552415,2280,2280,2280,2275,1275
20230801,112200,620647175,2280,2275,2280,2275,392
20230801,112100,619755360,2275,2275,2275,2275,288
20230801,112000,619100160,2280,2275,2280,2275,402
20230801,111900,618185585,2275,2275,2275,2275,282
20230801,111800,617544035,2285,2285,2285,2285,2000
20230801,111700,612974035,2285,2280,2285,2280,151
20230801,111600,612629250,2280,2280,2280,2280,0
20230801,111500,612629250,2280,2280,2280,2280,0
20230801,111400,612629250,2280,2280,2280,2280,1247
20230801,111300,609786090,2285,2285,2285,2285,1003
20230801,111200,607494235,2285,2285,2285,2275,1427
20230801,111100,604240475,2285,2280,2285,2275,21
20230801,111000,604192640,2285,2285,2285,2285,74
20230801,110900,604023550,2275,2275,2275,2275,37
20230801,110800,603939375,2275,2280,2280,2275,1725
20230801,110700,600013120,2285,2285,2285,2285,14
20230801,110600,599981130,2285,2280,2285,2280,1817
20230801,110500,595838200,2280,2285,2285,2280,54
20230801,110400,595715030,2285,2285,2285,2285,30
20230801,110300,595646480,2275,2275,2275,2275,0
20230801,110200,595646480,2275,2275,2275,2275,20
20230801,110100,595600980,2275,2275,2275,2275,0
20230801,110000,595600980,2275,2275,2275,2275,5
20230801,105900,595589605,2280,2280,2280,2280,10
20230801,105800,595566805,2280,2280,2280,2280,4610
20230801,105700,585056005,2285,2285,2285,2285,3888
20230801,105600,576171925,2290,2290,2290,2290,0
20230801,105500,576171925,2290,2290,2290,2290,54
20230801,105400,576048265,2290,2290,2290,2290,0
20230801,105300,576048265,2290,2290,2290,2290,1
20230801,105200,576045975,2290,2290,2290,2290,1
20230801,105100,576043685,2290,2290,2290,2290,11
20230801,105000,576018495,2290,2285,2290,2285,63
20230801,104900,575874475,2285,2285,2285,2285,0
20230801,104800,575874475,2285,2285,2285,2285,500
20230801,104700,574731975,2285,2285,2285,2285,1064
20230801,104600,572300735,2285,2285,2285,2285,368
20230801,104500,571459855,2285,2285,2285,2285,88
20230801,104400,571258775,2285,2280,2285,2280,1601
20230801,104300,567606990,2280,2280,2280,2280,2583
20230801,104200,561717750,2280,2280,2280,2280,0
20230801,104100,561717750,2280,2285,2285,2280,9370
20230801,104000,540332145,2290,2290,2290,2290,620
20230801,103900,538912345,2285,2290,2290,2285,1050
20230801,103800,536512845,2285,2285,2285,2285,87
20230801,103700,536314050,2290,2290,2290,2290,17
20230801,103600,536275120,2290,2285,2290,2285,4
20230801,103500,536265970,2285,2290,2290,2285,2800
20230801,103400,529865470,2285,2285,2285,2285,1135
20230801,103300,527271995,2290,2290,2290,2285,823
20230801,103200,525390790,2285,2290,2290,2285,1351
20230801,103100,522303500,2290,2290,2290,2290,19
20230801,103000,522259990,2290,2290,2290,2290,736
20230801,102900,520574550,2285,2290,2290,2285,2401
20230801,102800,515076265,2290,2285,2290,2285,751
20230801,102700,513356480,2290,2290,2290,2290,30
20230801,102600,513287780,2290,2285,2290,2285,2211
20230801,102500,508235590,2285,2290,2290,2285,1001
20230801,102400,505948300,2295,2295,2295,2295,0
20230801,102300,505948300,2295,2290,2295,2290,557
20230801,102200,504670010,2290,2290,2290,2290,73
20230801,102100,504502840,2295,2295,2295,2290,4658
20230801,102000,493835970,2290,2295,2295,2290,306
20230801,101900,493135205,2290,2295,2295,2290,16557
20230801,101800,455217380,2300,2290,2300,2290,3611
20230801,101700,446930230,2290,2290,2295,2290,4186
20230801,101600,437344165,2290,2280,2290,2280,17232
20230801,101500,397957295,2280,2290,2290,2280,1212
20230801,101400,395193925,2290,2290,2290,2290,1
20230801,101300,395191635,2285,2290,2290,2285,964
20230801,101200,392988745,2290,2285,2290,2285,1473
20230801,101100,389622930,2285,2295,2295,2285,7002
20230801,101000,373613340,2295,2295,2295,2290,848
20230801,100900,371671355,2295,2285,2295,2285,256
20230801,100800,371085540,2290,2290,2295,2290,1157
20230801,100700,368435985,2295,2290,2295,2290,918
20230801,100600,366333745,2295,2295,2295,2295,110
20230801,100500,366081295,2295,2295,2295,2295,60
20230801,100400,365943595,2295,2295,2300,2295,3317
20230801,100300,358322580,2295,2290,2295,2285,665
20230801,100200,356799995,2285,2290,2290,2285,10528
20230801,100100,332739515,2295,2295,2295,2295,444
20230801,100000,331720535,2295,2295,2295,2295,123
20230801,095900,331438250,2290,2290,2290,2290,5120
20230801,095800,319713450,2285,2285,2285,2285,0
20230801,095700,319713450,2285,2285,2285,2285,1127
20230801,095600,317138255,2290,2290,2290,2290,50
20230801,095500,317023755,2290,2290,2290,2290,28
20230801,095400,316959635,2280,2275,2280,2275,501
20230801,095300,315817360,2280,2280,2280,2280,3000
20230801,095200,308977360,2280,2280,2280,2280,1800
20230801,095100,304873360,2280,2290,2290,2280,122
20230801,095000,304595090,2290,2290,2290,2290,190
20230801,094900,304159990,2280,2280,2280,2280,0
20230801,094800,304159990,2280,2280,2280,2280,540
20230801,094700,302928790,2280,2280,2280,2280,0
20230801,094600,302928790,2280,2285,2285,2280,587
20230801,094500,301589325,2285,2285,2285,2285,473
20230801,094400,300508520,2290,2290,2290,2290,0
20230801,094300,300508520,2290,2285,2290,2285,2880
20230801,094200,293915855,2285,2285,2285,2285,3009
20230801,094100,287040290,2285,2285,2285,2280,4377
20230801,094000,277058180,2285,2280,2285,2280,1766
20230801,093900,273030435,2285,2280,2285,2275,6694
20230801,093800,257800865,2280,2285,2285,2280,5283
20230801,093700,245755620,2280,2285,2285,2280,782
20230801,093600,243972250,2285,2285,2285,2280,322
20230801,093500,243236915,2285,2280,2285,2280,3498
20230801,093400,235252250,2285,2285,2285,2285,300
20230801,093300,234566750,2280,2285,2285,2280,473
20230801,093200,233486295,2285,2275,2285,2275,2416
20230801,093100,227977835,2275,2275,2275,2275,230
20230801,093000,227454585,2275,2275,2275,2275,0
20230801,092900,227454585,2275,2285,2285,2275,3671
20230801,092800,219089050,2285,2285,2285,2285,1424
20230801,092700,215835210,2285,2295,2295,2285,3771
20230801,092600,207216825,2295,2290,2295,2290,6673
20230801,092500,191935650,2290,2290,2295,2290,1944
20230801,092400,187483840,2295,2295,2295,2295,374
20230801,092300,186625510,2295,2295,2295,2295,2201
20230801,092200,181574215,2295,2290,2295,2290,1794
20230801,092100,177465425,2285,2290,2290,2280,3074
20230801,092000,170446325,2290,2290,2290,2290,111
20230801,091900,170192135,2280,2290,2290,2280,258
20230801,091800,169603315,2290,2285,2290,2280,622
20230801,091700,168182630,2290,2290,2290,2290,156
20230801,091600,167825390,2290,2280,2290,2280,1700
20230801,091500,163947390,2290,2290,2295,2280,2490
20230801,091400,158248980,2290,2290,2290,2290,2230
20230801,091300,153142280,2290,2295,2300,2265,20651
20230801,091200,106142455,2290,2290,2290,2290,1482
20230801,091100,102748675,2290,2290,2290,2290,2466
20230801,091000,97101535,2290,2280,2290,2280,2915
20230801,090900,90441845,2280,2275,2280,2275,726
20230801,090800,88787065,2275,2280,2285,2275,4184
20230801,090700,79260860,2275,2285,2285,2275,3
20230801,090600,79254015,2275,2280,2280,2275,3073
20230801,090500,72247675,2280,2290,2290,2280,214
20230801,090400,71757625,2280,2285,2290,2275,489
20230801,090300,70641860,2275,2285,2285,2275,4454
20230801,090200,60496605,2285,2280,2285,2275,1361
20230801,090100,57393380,2275,2280,2285,2270,9515
20230801,090000,35754050,2280,2290,2290,2280,15606