stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194400,1906421035,2210,2210,2210,2210,17628
20230802,194300,1906421035,2210,2210,2210,2210,0
20230802,194200,1906421035,2210,2210,2210,2210,0
20230802,194100,1906421035,2210,2210,2210,2210,0
20230802,194000,1906421035,2210,2210,2210,2210,0
20230802,193900,1906421035,2210,2210,2210,2210,0
20230802,193800,1906421035,2210,2210,2210,2210,0
20230802,193700,1906421035,2210,2210,2210,2210,0
20230802,193600,1906421035,2210,2210,2210,2210,0
20230802,193500,1906421035,2210,2210,2210,2210,0
20230802,193400,1906421035,2210,2210,2210,2210,0
20230802,193300,1906421035,2210,2210,2210,2210,0
20230802,193200,1906421035,2210,2210,2210,2210,0
20230802,193100,1906421035,2210,2210,2210,2210,0
20230802,193000,1906421035,2210,2210,2210,2210,0
20230802,192900,1906421035,2210,2210,2210,2210,0
20230802,192800,1906421035,2210,2210,2210,2210,0
20230802,192700,1906421035,2210,2210,2210,2210,0
20230802,192600,1906421035,2210,2210,2210,2210,0
20230802,192500,1906421035,2210,2210,2210,2210,0
20230802,192400,1906421035,2210,2210,2210,2210,0
20230802,192300,1906421035,2210,2210,2210,2210,0
20230802,192200,1906421035,2210,2210,2210,2210,0
20230802,192100,1906421035,2210,2210,2210,2210,0
20230802,192000,1906421035,2210,2210,2210,2210,0
20230802,191900,1906421035,2210,2210,2210,2210,0
20230802,191800,1906421035,2210,2210,2210,2210,0
20230802,191700,1906421035,2210,2210,2210,2210,0
20230802,191600,1906421035,2210,2210,2210,2210,0
20230802,191500,1906421035,2210,2210,2210,2210,0
20230802,191400,1906421035,2210,2210,2210,2210,17628
20230802,191300,1906421035,2210,2210,2210,2210,0
20230802,191200,1906421035,2210,2210,2210,2210,0
20230802,191100,1906421035,2210,2210,2210,2210,0
20230802,191000,1906421035,2210,2210,2210,2210,0
20230802,190900,1906421035,2210,2210,2210,2210,0
20230802,190800,1906421035,2210,2210,2210,2210,0
20230802,190700,1906421035,2210,2210,2210,2210,0
20230802,190600,1906421035,2210,2210,2210,2210,0
20230802,190500,1906421035,2210,2210,2210,2210,0
20230802,190400,1906421035,2210,2210,2210,2210,0
20230802,190300,1906421035,2210,2210,2210,2210,0
20230802,190200,1906421035,2210,2210,2210,2210,0
20230802,190100,1906421035,2210,2210,2210,2210,0
20230802,190000,1906421035,2210,2210,2210,2210,0
20230802,185900,1906421035,2210,2210,2210,2210,0
20230802,185800,1906421035,2210,2210,2210,2210,0
20230802,185700,1906421035,2210,2210,2210,2210,0
20230802,185600,1906421035,2210,2210,2210,2210,0
20230802,185500,1906421035,2210,2210,2210,2210,0
20230802,185400,1906421035,2210,2210,2210,2210,0
20230802,185300,1906421035,2210,2210,2210,2210,0
20230802,185200,1906421035,2210,2210,2210,2210,0
20230802,185100,1906421035,2210,2210,2210,2210,0
20230802,185000,1906421035,2210,2210,2210,2210,0
20230802,184900,1906421035,2210,2210,2210,2210,0
20230802,184800,1906421035,2210,2210,2210,2210,0
20230802,184700,1906421035,2210,2210,2210,2210,0
20230802,184600,1906421035,2210,2210,2210,2210,0
20230802,184500,1906421035,2210,2210,2210,2210,0
20230802,184400,1906421035,2210,2210,2210,2210,17628
20230802,184300,1906421035,2210,2210,2210,2210,0
20230802,184200,1906421035,2210,2210,2210,2210,0
20230802,184100,1906421035,2210,2210,2210,2210,0
20230802,184000,1906421035,2210,2210,2210,2210,0
20230802,183900,1906421035,2210,2210,2210,2210,0
20230802,183800,1906421035,2210,2210,2210,2210,0
20230802,183700,1906421035,2210,2210,2210,2210,0
20230802,183600,1906421035,2210,2210,2210,2210,0
20230802,183500,1906421035,2210,2210,2210,2210,0
20230802,183400,1906421035,2210,2210,2210,2210,0
20230802,183300,1906421035,2210,2210,2210,2210,0
20230802,183200,1906421035,2210,2210,2210,2210,0
20230802,183100,1906421035,2210,2210,2210,2210,0
20230802,183000,1906421035,2210,2210,2210,2210,0
20230802,182900,1906421035,2210,2210,2210,2210,0
20230802,182800,1906421035,2210,2210,2210,2210,0
20230802,182700,1906421035,2210,2210,2210,2210,0
20230802,182600,1906421035,2210,2210,2210,2210,0
20230802,182500,1906421035,2210,2210,2210,2210,0
20230802,182400,1906421035,2210,2210,2210,2210,0
20230802,182300,1906421035,2210,2210,2210,2210,0
20230802,182200,1906421035,2210,2210,2210,2210,0
20230802,182100,1906421035,2210,2210,2210,2210,0
20230802,182000,1906421035,2210,2210,2210,2210,0
20230802,181900,1906421035,2210,2210,2210,2210,0
20230802,181800,1906421035,2210,2210,2210,2210,0
20230802,181700,1906421035,2210,2210,2210,2210,0
20230802,181600,1906421035,2210,2210,2210,2210,0
20230802,181500,1906421035,2210,2210,2210,2210,0
20230802,181400,1906421035,2210,2210,2210,2210,17628
20230802,181300,1906421035,2210,2210,2210,2210,0
20230802,181200,1906421035,2210,2210,2210,2210,0
20230802,181100,1906421035,2210,2210,2210,2210,0
20230802,181000,1906421035,2210,2210,2210,2210,0
20230802,180900,1906421035,2210,2210,2210,2210,0
20230802,180800,1906421035,2210,2210,2210,2210,0
20230802,180700,1906421035,2210,2210,2210,2210,0
20230802,180600,1906421035,2210,2210,2210,2210,0
20230802,180500,1906421035,2210,2210,2210,2210,0
20230802,180400,1906421035,2210,2210,2210,2210,0
20230802,180300,1906421035,2210,2210,2210,2210,0
20230802,180200,1906421035,2210,2210,2210,2210,0
20230802,180100,1906421035,2210,2210,2210,2210,0
20230802,180000,1906421035,2210,2210,2210,2210,0
20230802,175900,1906421035,2210,2210,2210,2210,0
20230802,175800,1906421035,2210,2210,2210,2210,0
20230802,175700,1906421035,2210,2210,2210,2210,0
20230802,175600,1906421035,2210,2210,2210,2210,0
20230802,175500,1906421035,2210,2210,2210,2210,0
20230802,175400,1906421035,2210,2210,2210,2210,0
20230802,175300,1906421035,2210,2210,2210,2210,0
20230802,175200,1906421035,2210,2210,2210,2210,0
20230802,175100,1906421035,2210,2210,2210,2210,0
20230802,175000,1906421035,2210,2210,2210,2210,0
20230802,174900,1906421035,2210,2210,2210,2210,0
20230802,174800,1906421035,2210,2210,2210,2210,0
20230802,174700,1906421035,2210,2210,2210,2210,0
20230802,174600,1906421035,2210,2210,2210,2210,0
20230802,174500,1906421035,2210,2210,2210,2210,0
20230802,174400,1906421035,2210,2210,2210,2210,17628
20230802,174300,1906421035,2210,2210,2210,2210,0
20230802,174200,1906421035,2210,2210,2210,2210,0
20230802,174100,1906421035,2210,2210,2210,2210,0
20230802,174000,1906421035,2210,2210,2210,2210,0
20230802,173900,1906421035,2210,2210,2210,2210,0
20230802,173800,1906421035,2210,2210,2210,2210,0
20230802,173700,1906421035,2210,2210,2210,2210,0
20230802,173600,1906421035,2210,2210,2210,2210,0
20230802,173500,1906421035,2210,2210,2210,2210,0
20230802,173400,1906421035,2210,2210,2210,2210,0
20230802,173300,1906421035,2210,2210,2210,2210,0
20230802,173200,1906421035,2210,2210,2210,2210,0
20230802,173100,1906421035,2210,2210,2210,2210,0
20230802,173000,1906421035,2210,2210,2210,2210,0
20230802,172900,1906421035,2210,2210,2210,2210,0
20230802,172800,1906421035,2210,2210,2210,2210,0
20230802,172700,1906421035,2210,2210,2210,2210,0
20230802,172600,1906421035,2210,2210,2210,2210,0
20230802,172500,1906421035,2210,2210,2210,2210,0
20230802,172400,1906421035,2210,2210,2210,2210,0
20230802,172300,1906421035,2210,2210,2210,2210,0
20230802,172200,1906421035,2210,2210,2210,2210,0
20230802,172100,1906421035,2210,2210,2210,2210,0
20230802,172000,1906421035,2210,2210,2210,2210,0
20230802,171900,1906421035,2210,2210,2210,2210,0
20230802,171800,1906421035,2210,2210,2210,2210,0
20230802,171700,1906421035,2210,2210,2210,2210,0
20230802,171600,1906421035,2210,2210,2210,2210,0
20230802,171500,1906421035,2210,2210,2210,2210,0
20230802,171400,1906421035,2210,2210,2210,2210,17628
20230802,171300,1906421035,2210,2210,2210,2210,0
20230802,171200,1906421035,2210,2210,2210,2210,0
20230802,171100,1906421035,2210,2210,2210,2210,0
20230802,171000,1906421035,2210,2210,2210,2210,0
20230802,170900,1906421035,2210,2210,2210,2210,0
20230802,170800,1906421035,2210,2210,2210,2210,0
20230802,170700,1906421035,2210,2210,2210,2210,0
20230802,170600,1906421035,2210,2210,2210,2210,0
20230802,170500,1906421035,2210,2210,2210,2210,0
20230802,170400,1906421035,2210,2210,2210,2210,0
20230802,170300,1906421035,2210,2210,2210,2210,0
20230802,170200,1906421035,2210,2210,2210,2210,0
20230802,170100,1906421035,2210,2210,2210,2210,0
20230802,170000,1906421035,2210,2210,2210,2210,0
20230802,165900,1906421035,2210,2210,2210,2210,0
20230802,165800,1906421035,2210,2210,2210,2210,0
20230802,165700,1906421035,2210,2210,2210,2210,0
20230802,165600,1906421035,2210,2210,2210,2210,0
20230802,165500,1906421035,2210,2210,2210,2210,0
20230802,165400,1906421035,2210,2210,2210,2210,0
20230802,165300,1906421035,2210,2210,2210,2210,0
20230802,165200,1906421035,2210,2210,2210,2210,0
20230802,165100,1906421035,2210,2210,2210,2210,0
20230802,165000,1906421035,2210,2210,2210,2210,0
20230802,164900,1906421035,2210,2210,2210,2210,0
20230802,164800,1906421035,2210,2210,2210,2210,0
20230802,164700,1906421035,2210,2210,2210,2210,0
20230802,164600,1906421035,2210,2210,2210,2210,0
20230802,164500,1906421035,2210,2210,2210,2210,0
20230802,164400,1906421035,2210,2210,2210,2210,17628
20230802,164300,1906421035,2210,2210,2210,2210,0
20230802,164200,1906421035,2210,2210,2210,2210,0
20230802,164100,1906421035,2210,2210,2210,2210,0
20230802,164000,1906421035,2210,2210,2210,2210,0
20230802,163900,1906421035,2210,2210,2210,2210,0
20230802,163800,1906421035,2210,2210,2210,2210,0
20230802,163700,1906421035,2210,2210,2210,2210,0
20230802,163600,1906421035,2210,2210,2210,2210,0
20230802,163500,1906421035,2210,2210,2210,2210,0
20230802,163400,1906421035,2210,2210,2210,2210,0
20230802,163300,1906421035,2210,2210,2210,2210,0
20230802,163200,1906421035,2210,2210,2210,2210,0
20230802,163100,1906421035,2210,2210,2210,2210,0
20230802,163000,1906421035,2210,2210,2210,2210,0
20230802,162900,1906421035,2210,2210,2210,2210,0
20230802,162800,1906421035,2210,2210,2210,2210,0
20230802,162700,1906421035,2210,2210,2210,2210,0
20230802,162600,1906421035,2210,2210,2210,2210,0
20230802,162500,1906421035,2210,2210,2210,2210,0
20230802,162400,1906421035,2210,2210,2210,2210,0
20230802,162300,1906421035,2210,2210,2210,2210,0
20230802,162200,1906421035,2210,2210,2210,2210,0
20230802,162100,1906421035,2210,2210,2210,2210,0
20230802,162000,1906421035,2210,2210,2210,2210,0
20230802,161900,1906421035,2210,2210,2210,2210,0
20230802,161800,1906421035,2210,2210,2210,2210,0
20230802,161700,1906421035,2210,2210,2210,2210,0
20230802,161600,1906421035,2210,2210,2210,2210,0
20230802,161500,1906421035,2210,2210,2210,2210,0
20230802,161400,1906421035,2210,2210,2210,2210,17628
20230802,161300,1906421035,2210,2210,2210,2210,0
20230802,161200,1906421035,2210,2210,2210,2210,0
20230802,161100,1906421035,2210,2210,2210,2210,0
20230802,161000,1906421035,2210,2210,2210,2210,0
20230802,160900,1906421035,2210,2210,2210,2210,0
20230802,160800,1906421035,2210,2210,2210,2210,0
20230802,160700,1906421035,2210,2210,2210,2210,0
20230802,160600,1906421035,2210,2210,2210,2210,0
20230802,160500,1906421035,2210,2210,2210,2210,0
20230802,160400,1906421035,2210,2210,2210,2210,0
20230802,160300,1906421035,2210,2210,2210,2210,0
20230802,160200,1906421035,2210,2210,2210,2210,0
20230802,160100,1906421035,2210,2210,2210,2210,0
20230802,160000,1906421035,2210,2210,2210,2210,0
20230802,155900,1906421035,2210,2210,2210,2210,0
20230802,155800,1906421035,2210,2210,2210,2210,0
20230802,155700,1906421035,2210,2210,2210,2210,0
20230802,155600,1906421035,2210,2210,2210,2210,0
20230802,155500,1906421035,2210,2210,2210,2210,0
20230802,155400,1906421035,2210,2210,2210,2210,0
20230802,155300,1906421035,2210,2210,2210,2210,0
20230802,155200,1906421035,2210,2210,2210,2210,0
20230802,155100,1906421035,2210,2210,2210,2210,0
20230802,155000,1906421035,2210,2210,2210,2210,0
20230802,154900,1906421035,2210,2210,2210,2210,0
20230802,154800,1906421035,2210,2210,2210,2210,0
20230802,154700,1906421035,2210,2210,2210,2210,0
20230802,154600,1906421035,2210,2210,2210,2210,0
20230802,154500,1906421035,2210,2210,2210,2210,0
20230802,154400,1906421035,2210,2210,2210,2210,17628
20230802,154300,1906421035,2210,2210,2210,2210,0
20230802,154200,1906421035,2210,2210,2210,2210,0
20230802,154100,1906421035,2210,2210,2210,2210,0
20230802,154000,1906421035,2210,2210,2210,2210,0
20230802,153900,1906421035,2210,2210,2210,2210,0
20230802,153800,1906421035,2210,2210,2210,2210,0
20230802,153700,1906421035,2210,2210,2210,2210,0
20230802,153600,1906421035,2210,2210,2210,2210,0
20230802,153500,1906421035,2210,2210,2210,2210,0
20230802,153400,1906421035,2210,2210,2210,2210,0
20230802,153300,1906421035,2210,2210,2210,2210,0
20230802,153200,1906421035,2210,2210,2210,2210,0
20230802,153100,1906421035,2210,2210,2210,2210,0
20230802,153000,1906421035,2210,2210,2210,2210,17628
20230802,152900,1867463155,2215,2215,2215,2215,0
20230802,152800,1867463155,2215,2215,2215,2215,0
20230802,152700,1867463155,2215,2215,2215,2215,0
20230802,152600,1867463155,2215,2215,2215,2215,0
20230802,152500,1867463155,2215,2215,2215,2215,0
20230802,152400,1867463155,2215,2215,2215,2215,0
20230802,152300,1867463155,2215,2215,2215,2215,0
20230802,152200,1867463155,2215,2215,2215,2215,0
20230802,152100,1867463155,2215,2215,2215,2215,0
20230802,152000,1867463155,2215,2215,2215,2215,0
20230802,151900,1867463155,2215,2210,2215,2210,9620
20230802,151800,1846202860,2210,2205,2210,2205,182
20230802,151700,1845801405,2210,2210,2210,2210,50
20230802,151600,1845690905,2210,2210,2210,2210,57
20230802,151500,1845564935,2210,2210,2210,2210,1
20230802,151400,1845562725,2210,2210,2210,2210,6794
20230802,151300,1830547985,2210,2210,2215,2210,945
20230802,151200,1828459035,2215,2215,2215,2215,100
20230802,151100,1828237535,2210,2210,2210,2210,100
20230802,151000,1828016535,2210,2215,2215,2210,907
20230802,150900,1826009540,2215,2215,2215,2215,700
20230802,150800,1824459040,2215,2210,2215,2210,1600
20230802,150700,1820918040,2215,2210,2215,2210,5082
20230802,150600,1809686815,2210,2205,2210,2205,1687
20230802,150500,1805961110,2210,2210,2210,2210,1
20230802,150400,1805958900,2205,2205,2205,2205,3319
20230802,150300,1798640505,2205,2205,2210,2205,6863
20230802,150200,1783507580,2210,2210,2210,2205,1016
20230802,150100,1781267270,2210,2210,2210,2210,6
20230802,150000,1781254010,2205,2215,2215,2205,2601
20230802,145900,1775515795,2210,2210,2210,2205,1697
20230802,145800,1771766515,2205,2205,2205,2205,1300
20230802,145700,1768900015,2205,2210,2210,2200,6354
20230802,145600,1754899685,2215,2210,2215,2210,375
20230802,145500,1754070885,2205,2210,2210,2205,6150
20230802,145400,1740479535,2210,2210,2220,2210,373
20230802,145300,1739655195,2210,2215,2215,2210,644
20230802,145200,1738229285,2215,2215,2215,2215,540
20230802,145100,1737033185,2215,2215,2215,2215,228
20230802,145000,1736528165,2215,2215,2215,2215,260
20230802,144900,1735952265,2220,2220,2220,2220,299
20230802,144800,1735288485,2215,2215,2220,2215,6388
20230802,144700,1721138565,2215,2220,2220,2215,61
20230802,144600,1721003440,2220,2220,2220,2220,30
20230802,144500,1720936840,2220,2220,2220,2220,1586
20230802,144400,1717415920,2220,2220,2220,2220,1178
20230802,144300,1714800760,2215,2220,2220,2215,492
20230802,144200,1713710930,2220,2215,2220,2215,152
20230802,144100,1713374240,2220,2220,2220,2220,225
20230802,144000,1712874740,2215,2215,2215,2215,242
20230802,143900,1712338710,2215,2215,2215,2215,755
20230802,143800,1710666385,2215,2210,2215,2210,1004
20230802,143700,1708447525,2210,2210,2210,2210,3327
20230802,143600,1701094855,2215,2215,2215,2210,2672
20230802,143500,1695178375,2215,2215,2215,2215,3
20230802,143400,1695171730,2210,2210,2210,2210,1030
20230802,143300,1692895430,2215,2215,2215,2215,2
20230802,143200,1692891000,2210,2210,2210,2210,2936
20230802,143100,1686402440,2205,2205,2205,2205,1698
20230802,143000,1682658350,2210,2205,2210,2200,1479
20230802,142900,1679397100,2205,2200,2205,2200,2483
20230802,142800,1673928585,2200,2200,2200,2200,0
20230802,142700,1673928585,2200,2205,2205,2200,518
20230802,142600,1672788895,2205,2205,2205,2205,12
20230802,142500,1672762435,2205,2205,2205,2205,230
20230802,142400,1672255285,2205,2205,2205,2205,5022
20230802,142300,1661181775,2205,2205,2205,2205,10
20230802,142200,1661159725,2200,2205,2205,2200,770
20230802,142100,1659464505,2205,2205,2205,2205,410
20230802,142000,1658560455,2205,2205,2205,2205,51
20230802,141900,1658448000,2205,2205,2205,2205,0
20230802,141800,1658448000,2205,2205,2205,2205,95
20230802,141700,1658238525,2205,2200,2205,2200,1010
20230802,141600,1656016475,2200,2210,2210,2200,2104
20230802,141500,1651387635,2200,2210,2210,2200,8033
20230802,141400,1633706575,2205,2205,2205,2205,100
20230802,141300,1633486075,2205,2205,2205,2205,0
20230802,141200,1633486075,2205,2205,2205,2205,3988
20230802,141100,1624692535,2205,2205,2205,2205,1050
20230802,141000,1622377285,2205,2205,2205,2205,100
20230802,140900,1622156785,2205,2205,2205,2205,26
20230802,140800,1622099455,2210,2210,2210,2210,0
20230802,140700,1622099455,2210,2215,2215,2210,48
20230802,140600,1621993150,2215,2210,2215,2205,4401
20230802,140500,1612288875,2210,2215,2215,2210,507
20230802,140400,1611168380,2215,2215,2215,2215,7
20230802,140300,1611152875,2215,2215,2215,2215,2
20230802,140200,1611148445,2215,2200,2215,2200,3
20230802,140100,1611141815,2210,2210,2210,2210,0
20230802,140000,1611141815,2210,2210,2210,2210,0
20230802,135900,1611141815,2210,2210,2210,2210,0
20230802,135800,1611141815,2210,2210,2210,2210,10
20230802,135700,1611119715,2200,2210,2210,2200,3100
20230802,135600,1604294970,2215,2215,2215,2215,1000
20230802,135500,1602079970,2215,2215,2215,2215,0
20230802,135400,1602079970,2215,2215,2215,2215,0
20230802,135300,1602079970,2215,2200,2215,2200,6157
20230802,135200,1588472990,2195,2200,2210,2195,3463
20230802,135100,1580858360,2200,2195,2200,2195,10484
20230802,135000,1557795920,2190,2190,2190,2190,900
20230802,134900,1555824920,2190,2195,2195,2190,3913
20230802,134800,1547240955,2200,2190,2200,2190,3431
20230802,134700,1539719920,2195,2195,2195,2195,332
20230802,134600,1538991180,2195,2195,2195,2195,5519
20230802,134500,1526876975,2195,2195,2195,2195,5
20230802,134400,1526866000,2195,2200,2200,2195,1006
20230802,134300,1524655535,2195,2200,2200,2195,850
20230802,134200,1522789285,2195,2195,2195,2195,602
20230802,134100,1521467895,2200,2195,2200,2195,2397
20230802,134000,1516201995,2195,2200,2200,2195,1939
20230802,133900,1511942015,2200,2195,2200,2195,19799
20230802,133800,1468406440,2195,2200,2200,2195,2272
20230802,133700,1463419355,2195,2195,2195,2195,5005
20230802,133600,1452433380,2195,2200,2200,2195,4598
20230802,133500,1442317930,2200,2205,2205,2200,432
20230802,133400,1441367520,2210,2195,2210,2195,151
20230802,133300,1441033975,2195,2205,2205,2195,859
20230802,133200,1439143840,2200,2195,2200,2195,21566
20230802,133100,1391798830,2200,2200,2200,2195,8215
20230802,133000,1373734160,2200,2200,2200,2200,1000
20230802,132900,1371534160,2200,2200,2200,2200,10000
20230802,132800,1349534160,2210,2210,2210,2210,0
20230802,132700,1349534160,2210,2210,2210,2210,4
20230802,132600,1349525320,2200,2205,2205,2195,10860
20230802,132500,1325630170,2215,2215,2215,2215,501
20230802,132400,1324520455,2205,2215,2215,2200,70310
20230802,132300,1169596740,2215,2215,2215,2215,203
20230802,132200,1169147095,2210,2210,2210,2210,3610
20230802,132100,1161168995,2210,2210,2210,2210,1786
20230802,132000,1157221935,2210,2210,2210,2210,144
20230802,131900,1156903695,2210,2215,2215,2210,6851
20230802,131800,1141760960,2210,2215,2215,2210,1884
20230802,131700,1137589810,2215,2215,2215,2215,120
20230802,131600,1137324010,2215,2215,2215,2215,72
20230802,131500,1137164530,2215,2215,2215,2215,1424
20230802,131400,1134010370,2215,2220,2220,2215,2324
20230802,131300,1128862700,2220,2220,2220,2220,0
20230802,131200,1128862700,2220,2220,2220,2220,0
20230802,131100,1128862700,2220,2220,2220,2220,11
20230802,131000,1128838280,2225,2225,2225,2225,0
20230802,130900,1128838280,2225,2220,2225,2215,10001
20230802,130800,1106686035,2215,2215,2215,2215,0
20230802,130700,1106686035,2215,2225,2225,2215,544
20230802,130600,1105480730,2215,2215,2215,2215,0
20230802,130500,1105480730,2215,2215,2215,2215,10300
20230802,130400,1082666230,2215,2220,2220,2215,6027
20230802,130300,1069316290,2215,2220,2220,2215,2747
20230802,130200,1063219450,2220,2220,2220,2220,100
20230802,130100,1062997450,2220,2220,2220,2220,1040
20230802,130000,1060688650,2220,2220,2220,2220,145
20230802,125900,1060366750,2220,2225,2225,2220,1176
20230802,125800,1057755150,2225,2225,2225,2225,257
20230802,125700,1057183325,2220,2220,2220,2220,1
20230802,125600,1057181105,2220,2220,2220,2220,3071
20230802,125500,1050363485,2220,2225,2225,2220,29928
20230802,125400,983905655,2225,2230,2230,2225,11164
20230802,125300,959064935,2230,2230,2230,2230,350
20230802,125200,958284435,2230,2230,2230,2230,200
20230802,125100,957838435,2230,2225,2230,2225,2301
20230802,125000,952717110,2225,2225,2225,2225,0
20230802,124900,952717110,2225,2225,2225,2225,1050
20230802,124800,950380860,2225,2230,2230,2225,1489
20230802,124700,947060420,2230,2230,2230,2230,1976
20230802,124600,942653940,2230,2230,2230,2230,0
20230802,124500,942653940,2230,2230,2230,2230,2064
20230802,124400,938051220,2230,2230,2230,2230,451
20230802,124300,937045490,2230,2225,2230,2225,14305
20230802,124200,905216715,2230,2230,2230,2230,2201
20230802,124100,900308485,2235,2235,2235,2225,5496
20230802,124000,888066040,2235,2235,2235,2235,20
20230802,123900,888021340,2230,2230,2230,2230,0
20230802,123800,888021340,2230,2230,2230,2230,0
20230802,123700,888021340,2230,2230,2230,2230,0
20230802,123600,888021340,2230,2230,2230,2230,14
20230802,123500,887990120,2230,2230,2230,2230,0
20230802,123400,887990120,2230,2230,2230,2230,0
20230802,123300,887990120,2230,2230,2230,2230,0
20230802,123200,887990120,2230,2230,2230,2230,222
20230802,123100,887495060,2230,2230,2230,2230,416
20230802,123000,886567380,2230,2230,2230,2230,1
20230802,122900,886565150,2230,2230,2230,2230,288
20230802,122800,885922910,2230,2235,2235,2230,976
20230802,122700,883746105,2235,2235,2235,2235,118
20230802,122600,883482375,2235,2240,2240,2235,2511
20230802,122500,877870285,2240,2240,2240,2240,0
20230802,122400,877870285,2240,2240,2240,2240,1
20230802,122300,877868045,2240,2240,2240,2240,501
20230802,122200,876745805,2240,2240,2240,2240,0
20230802,122100,876745805,2240,2240,2240,2240,50
20230802,122000,876633805,2240,2240,2240,2240,10
20230802,121900,876611405,2235,2235,2235,2235,197
20230802,121800,876171110,2230,2230,2230,2230,0
20230802,121700,876171110,2230,2230,2230,2230,0
20230802,121600,876171110,2230,2230,2230,2230,487
20230802,121500,875085100,2230,2225,2230,2225,2033
20230802,121400,870552050,2225,2225,2225,2225,89
20230802,121300,870354025,2230,2230,2230,2230,6
20230802,121200,870340645,2230,2230,2230,2230,326
20230802,121100,869613665,2230,2230,2230,2230,300
20230802,121000,868944665,2230,2230,2230,2230,10000
20230802,120900,846644665,2240,2240,2240,2240,26
20230802,120800,846586425,2240,2240,2240,2240,0
20230802,120700,846586425,2240,2240,2240,2240,60
20230802,120600,846452025,2240,2240,2240,2240,0
20230802,120500,846452025,2240,2235,2240,2235,275
20230802,120400,845837395,2230,2230,2230,2230,1100
20230802,120300,843384395,2225,2230,2230,2225,3500
20230802,120200,835596880,2235,2235,2235,2235,765
20230802,120100,833887105,2225,2235,2235,2225,18001
20230802,120000,793813525,2240,2240,2240,2240,27
20230802,115900,793753045,2240,2240,2240,2240,55
20230802,115800,793629845,2240,2240,2240,2240,27
20230802,115700,793569365,2235,2235,2240,2235,1058
20230802,115600,791199735,2240,2240,2240,2240,37
20230802,115500,791116855,2240,2240,2240,2240,36
20230802,115400,791036215,2240,2240,2240,2240,0
20230802,115300,791036215,2240,2240,2240,2240,27
20230802,115200,790975735,2230,2240,2240,2230,147
20230802,115100,790647655,2225,2230,2230,2225,1736
20230802,115000,786776975,2230,2235,2235,2225,12046
20230802,114900,759900460,2235,2240,2240,2235,627
20230802,114800,758498980,2235,2235,2235,2235,1
20230802,114700,758496745,2240,2240,2245,2240,3740
20230802,114600,750119140,2240,2245,2245,2240,28
20230802,114500,750056415,2235,2235,2235,2235,575
20230802,114400,748771290,2235,2230,2235,2230,126
20230802,114300,748490125,2230,2235,2235,2230,1378
20230802,114200,745416175,2235,2240,2240,2235,3690
20230802,114100,737169015,2245,2235,2245,2235,3527
20230802,114000,729285900,2235,2240,2250,2235,7796
20230802,113900,711832795,2240,2250,2250,2240,7750
20230802,113800,694471795,2250,2245,2250,2245,32
20230802,113700,694399800,2250,2240,2250,2240,138
20230802,113600,694090350,2240,2245,2245,2240,626
20230802,113500,692685735,2250,2250,2250,2240,6530
20230802,113400,678025725,2245,2250,2250,2245,151
20230802,113300,677686315,2250,2250,2250,2250,101
20230802,113200,677459065,2245,2245,2255,2245,597
20230802,113100,676118530,2255,2255,2255,2255,28
20230802,113000,676055390,2255,2250,2255,2245,465
20230802,112900,675009630,2255,2250,2255,2245,152
20230802,112800,674667495,2250,2245,2250,2245,499
20230802,112700,673546245,2245,2245,2245,2245,1446
20230802,112600,670299975,2250,2250,2250,2250,27
20230802,112500,670239225,2250,2255,2255,2250,7862
20230802,112400,652549065,2255,2255,2255,2255,100
20230802,112300,652323565,2255,2260,2260,2255,9076
20230802,112200,631857050,2260,2260,2260,2260,27
20230802,112100,631796030,2265,2265,2265,2265,19
20230802,112000,631752995,2265,2260,2265,2260,4671
20230802,111900,621196400,2265,2265,2265,2265,3344
20230802,111800,613622240,2265,2265,2265,2265,1500
20230802,111700,610224740,2265,2265,2265,2265,28
20230802,111600,610161320,2260,2260,2260,2260,6214
20230802,111500,596117680,2260,2260,2260,2260,0
20230802,111400,596117680,2260,2260,2260,2260,228
20230802,111300,595602400,2260,2260,2260,2255,1489
20230802,111200,592244500,2260,2260,2260,2255,234
20230802,111100,591715665,2260,2255,2260,2255,116
20230802,111000,591453945,2255,2260,2260,2255,30
20230802,110900,591386150,2250,2255,2260,2250,1004
20230802,110800,589122135,2255,2255,2260,2250,5483
20230802,110700,576768555,2255,2255,2260,2255,529
20230802,110600,575575520,2260,2260,2260,2260,100
20230802,110500,575349520,2260,2260,2260,2260,28
20230802,110400,575286240,2255,2260,2260,2255,126
20230802,110300,575001965,2250,2260,2260,2250,10000
20230802,110200,552488965,2270,2270,2270,2270,28
20230802,110100,552425405,2270,2260,2270,2260,1071
20230802,110000,549997440,2265,2260,2265,2260,51
20230802,105900,549882165,2255,2260,2270,2255,950
20230802,105800,547739390,2255,2270,2270,2255,338
20230802,105700,546976055,2260,2260,2260,2260,0
20230802,105600,546976055,2260,2260,2270,2260,35
20230802,105500,546896655,2270,2260,2270,2260,29
20230802,105400,546830835,2255,2255,2255,2255,0
20230802,105300,546830835,2255,2265,2270,2255,6035
20230802,105200,533215180,2260,2275,2275,2260,31
20230802,105100,533144670,2260,2260,2260,2260,3000
20230802,105000,526364670,2265,2265,2275,2265,2503
20230802,104900,520695095,2275,2275,2275,2275,28
20230802,104800,520631395,2275,2270,2275,2270,2
20230802,104700,520626850,2270,2270,2270,2270,828
20230802,104600,518747290,2260,2270,2270,2260,226
20230802,104500,518234280,2270,2270,2270,2270,158
20230802,104400,517875620,2270,2270,2270,2265,2134
20230802,104300,513042100,2265,2265,2265,2265,10000
20230802,104200,490392100,2265,2260,2265,2260,582
20230802,104100,489073875,2270,2265,2270,2265,492
20230802,104000,487958985,2255,2260,2265,2255,5058
20230802,103900,476528505,2260,2265,2275,2260,778
20230802,103800,474768985,2265,2265,2265,2265,9
20230802,103700,474748600,2260,2265,2265,2260,312
20230802,103600,474043430,2260,2270,2270,2260,13513
20230802,103500,443479745,2270,2275,2275,2270,1526
20230802,103400,440015595,2270,2270,2270,2270,0
20230802,103300,440015595,2270,2270,2270,2270,54
20230802,103200,439893015,2270,2275,2275,2265,5935
20230802,103100,426433930,2270,2275,2275,2270,5433
20230802,103000,414098520,2275,2275,2275,2275,1
20230802,102900,414096245,2270,2275,2275,2270,2
20230802,102800,414091700,2275,2270,2275,2270,402
20230802,102700,413179155,2275,2270,2275,2270,2109
20230802,102600,408386180,2275,2280,2280,2275,472
20230802,102500,407312375,2280,2280,2280,2280,10
20230802,102400,407289575,2270,2270,2270,2270,5
20230802,102300,407278225,2270,2270,2270,2270,410
20230802,102200,406347525,2275,2280,2280,2275,3499
20230802,102100,398370890,2275,2275,2285,2275,181
20230802,102000,397958715,2280,2285,2285,2280,155
20230802,101900,397605205,2285,2280,2285,2280,9235
20230802,101800,376540330,2270,2275,2280,2270,10640
20230802,101700,352385990,2275,2275,2275,2275,358
20230802,101600,351571540,2275,2275,2275,2275,1710
20230802,101500,347681290,2275,2275,2275,2270,612
20230802,101400,346289905,2275,2275,2275,2275,2107
20230802,101300,341496480,2275,2280,2280,2275,13
20230802,101200,341466845,2280,2275,2280,2275,290
20230802,101100,340807070,2275,2275,2275,2275,55
20230802,101000,340681945,2280,2275,2280,2275,2090
20230802,100900,335927190,2275,2280,2280,2275,1502
20230802,100800,332502640,2280,2285,2285,2280,4234
20230802,100700,322849115,2280,2285,2285,2280,2501
20230802,100600,317146830,2280,2280,2280,2280,2171
20230802,100500,312196950,2280,2280,2280,2280,134
20230802,100400,311891430,2280,2280,2280,2270,3705
20230802,100300,303464540,2270,2270,2270,2270,739
20230802,100200,301787010,2270,2275,2275,2270,4923
20230802,100100,290591570,2270,2270,2270,2270,1507
20230802,100000,287170680,2270,2265,2270,2265,276
20230802,095900,286544165,2265,2270,2270,2265,2578
20230802,095800,280692475,2270,2270,2270,2270,0
20230802,095700,280692475,2270,2270,2270,2270,87
20230802,095600,280494985,2275,2275,2275,2275,51
20230802,095500,280378960,2270,2260,2270,2260,4700
20230802,095400,269721460,2260,2260,2260,2260,2
20230802,095300,269716940,2250,2260,2260,2250,11713
20230802,095200,243326000,2265,2260,2265,2260,347
20230802,095100,242540295,2260,2265,2265,2260,2403
20230802,095000,237109500,2265,2265,2265,2265,17
20230802,094900,237070995,2265,2265,2265,2265,1
20230802,094800,237068730,2255,2260,2260,2255,1021
20230802,094700,234764515,2260,2265,2265,2260,1840
20230802,094600,230606100,2265,2265,2265,2265,1846
20230802,094500,226424910,2265,2270,2270,2265,1994
20230802,094400,221898970,2270,2270,2270,2270,500
20230802,094300,220763970,2270,2270,2270,2270,1150
20230802,094200,218153470,2270,2270,2270,2270,19
20230802,094100,218110340,2270,2270,2270,2270,1
20230802,094000,218108070,2270,2270,2270,2265,6355
20230802,093900,203691600,2270,2270,2270,2270,562
20230802,093800,202415860,2270,2275,2275,2270,223
20230802,093700,201908540,2275,2270,2275,2270,4649
20230802,093600,191345310,2270,2270,2275,2270,474
20230802,093500,190269325,2270,2275,2275,2270,458
20230802,093400,189227480,2270,2280,2280,2270,7268
20230802,093300,172696530,2275,2275,2280,2275,2739
20230802,093200,166456545,2275,2275,2275,2275,1
20230802,093100,166454270,2275,2275,2280,2270,1813
20230802,093000,162331335,2275,2275,2275,2270,206
20230802,092900,161862690,2275,2270,2275,2270,67
20230802,092800,161710270,2265,2265,2265,2265,50
20230802,092700,161597020,2265,2275,2275,2265,1317
20230802,092600,158608395,2270,2270,2270,2270,300
20230802,092500,157927395,2265,2265,2265,2265,238
20230802,092400,157388325,2260,2260,2260,2260,0
20230802,092300,157388325,2260,2260,2260,2260,428
20230802,092200,156421045,2260,2265,2265,2260,850
20230802,092100,154499825,2270,2265,2270,2265,1921
20230802,092000,150148595,2270,2270,2270,2270,0
20230802,091900,150148595,2270,2270,2270,2270,0
20230802,091800,150148595,2270,2270,2270,2270,13
20230802,091700,150119085,2265,2270,2270,2265,1510
20230802,091600,146698885,2270,2275,2275,2270,604
20230802,091500,145327585,2270,2270,2275,2270,2526
20230802,091400,139592265,2275,2275,2275,2275,4923
20230802,091300,128392440,2275,2275,2280,2275,142
20230802,091200,128068930,2280,2280,2280,2280,4496
20230802,091100,117818050,2275,2275,2280,2275,7165
20230802,091000,101492675,2275,2265,2275,2265,2722
20230802,090900,95309935,2265,2265,2265,2265,212
20230802,090800,94829755,2265,2270,2270,2265,8100
20230802,090700,76483045,2270,2270,2270,2270,10
20230802,090600,76460345,2275,2270,2275,2270,9210
20230802,090500,55531390,2270,2255,2270,2255,4516
20230802,090400,45317920,2265,2265,2270,2260,4507
20230802,090300,35111065,2260,2260,2265,2260,2430
20230802,090200,29617765,2265,2260,2265,2260,500
20230802,090100,28485365,2245,2250,2265,2245,3467
20230802,090000,20667970,2245,2245,2250,2245,9206