stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,194100,1746897160,2165,2165,2165,2165,20658
20230803,194000,1746897160,2165,2165,2165,2165,0
20230803,193900,1746897160,2165,2165,2165,2165,0
20230803,193800,1746897160,2165,2165,2165,2165,0
20230803,193700,1746897160,2165,2165,2165,2165,0
20230803,193600,1746897160,2165,2165,2165,2165,0
20230803,193500,1746897160,2165,2165,2165,2165,0
20230803,193400,1746897160,2165,2165,2165,2165,0
20230803,193300,1746897160,2165,2165,2165,2165,0
20230803,193200,1746897160,2165,2165,2165,2165,0
20230803,193100,1746897160,2165,2165,2165,2165,0
20230803,193000,1746897160,2165,2165,2165,2165,0
20230803,192900,1746897160,2165,2165,2165,2165,0
20230803,192800,1746897160,2165,2165,2165,2165,0
20230803,192700,1746897160,2165,2165,2165,2165,0
20230803,192600,1746897160,2165,2165,2165,2165,0
20230803,192500,1746897160,2165,2165,2165,2165,0
20230803,192400,1746897160,2165,2165,2165,2165,0
20230803,192300,1746897160,2165,2165,2165,2165,0
20230803,192200,1746897160,2165,2165,2165,2165,0
20230803,192100,1746897160,2165,2165,2165,2165,0
20230803,192000,1746897160,2165,2165,2165,2165,0
20230803,191900,1746897160,2165,2165,2165,2165,0
20230803,191800,1746897160,2165,2165,2165,2165,0
20230803,191700,1746897160,2165,2165,2165,2165,0
20230803,191600,1746897160,2165,2165,2165,2165,0
20230803,191500,1746897160,2165,2165,2165,2165,0
20230803,191400,1746897160,2165,2165,2165,2165,0
20230803,191300,1746897160,2165,2165,2165,2165,0
20230803,191200,1746897160,2165,2165,2165,2165,0
20230803,191100,1746897160,2165,2165,2165,2165,20658
20230803,191000,1746897160,2165,2165,2165,2165,0
20230803,190900,1746897160,2165,2165,2165,2165,0
20230803,190800,1746897160,2165,2165,2165,2165,0
20230803,190700,1746897160,2165,2165,2165,2165,0
20230803,190600,1746897160,2165,2165,2165,2165,0
20230803,190500,1746897160,2165,2165,2165,2165,0
20230803,190400,1746897160,2165,2165,2165,2165,0
20230803,190300,1746897160,2165,2165,2165,2165,0
20230803,190200,1746897160,2165,2165,2165,2165,0
20230803,190100,1746897160,2165,2165,2165,2165,0
20230803,190000,1746897160,2165,2165,2165,2165,0
20230803,185900,1746897160,2165,2165,2165,2165,0
20230803,185800,1746897160,2165,2165,2165,2165,0
20230803,185700,1746897160,2165,2165,2165,2165,0
20230803,185600,1746897160,2165,2165,2165,2165,0
20230803,185500,1746897160,2165,2165,2165,2165,0
20230803,185400,1746897160,2165,2165,2165,2165,0
20230803,185300,1746897160,2165,2165,2165,2165,0
20230803,185200,1746897160,2165,2165,2165,2165,0
20230803,185100,1746897160,2165,2165,2165,2165,0
20230803,185000,1746897160,2165,2165,2165,2165,0
20230803,184900,1746897160,2165,2165,2165,2165,0
20230803,184800,1746897160,2165,2165,2165,2165,0
20230803,184700,1746897160,2165,2165,2165,2165,0
20230803,184600,1746897160,2165,2165,2165,2165,0
20230803,184500,1746897160,2165,2165,2165,2165,0
20230803,184400,1746897160,2165,2165,2165,2165,0
20230803,184300,1746897160,2165,2165,2165,2165,0
20230803,184200,1746897160,2165,2165,2165,2165,0
20230803,184100,1746897160,2165,2165,2165,2165,20658
20230803,184000,1746897160,2165,2165,2165,2165,0
20230803,183900,1746897160,2165,2165,2165,2165,0
20230803,183800,1746897160,2165,2165,2165,2165,0
20230803,183700,1746897160,2165,2165,2165,2165,0
20230803,183600,1746897160,2165,2165,2165,2165,0
20230803,183500,1746897160,2165,2165,2165,2165,0
20230803,183400,1746897160,2165,2165,2165,2165,0
20230803,183300,1746897160,2165,2165,2165,2165,0
20230803,183200,1746897160,2165,2165,2165,2165,0
20230803,183100,1746897160,2165,2165,2165,2165,0
20230803,183000,1746897160,2165,2165,2165,2165,0
20230803,182900,1746897160,2165,2165,2165,2165,0
20230803,182800,1746897160,2165,2165,2165,2165,0
20230803,182700,1746897160,2165,2165,2165,2165,0
20230803,182600,1746897160,2165,2165,2165,2165,0
20230803,182500,1746897160,2165,2165,2165,2165,0
20230803,182400,1746897160,2165,2165,2165,2165,0
20230803,182300,1746897160,2165,2165,2165,2165,0
20230803,182200,1746897160,2165,2165,2165,2165,0
20230803,182100,1746897160,2165,2165,2165,2165,0
20230803,182000,1746897160,2165,2165,2165,2165,0
20230803,181900,1746897160,2165,2165,2165,2165,0
20230803,181800,1746897160,2165,2165,2165,2165,0
20230803,181700,1746897160,2165,2165,2165,2165,0
20230803,181600,1746897160,2165,2165,2165,2165,0
20230803,181500,1746897160,2165,2165,2165,2165,0
20230803,181400,1746897160,2165,2165,2165,2165,0
20230803,181300,1746897160,2165,2165,2165,2165,0
20230803,181200,1746897160,2165,2165,2165,2165,0
20230803,181100,1746897160,2165,2165,2165,2165,20658
20230803,181000,1746897160,2165,2165,2165,2165,0
20230803,180900,1746897160,2165,2165,2165,2165,0
20230803,180800,1746897160,2165,2165,2165,2165,0
20230803,180700,1746897160,2165,2165,2165,2165,0
20230803,180600,1746897160,2165,2165,2165,2165,0
20230803,180500,1746897160,2165,2165,2165,2165,0
20230803,180400,1746897160,2165,2165,2165,2165,0
20230803,180300,1746897160,2165,2165,2165,2165,0
20230803,180200,1746897160,2165,2165,2165,2165,0
20230803,180100,1746897160,2165,2165,2165,2165,0
20230803,180000,1746897160,2165,2165,2165,2165,0
20230803,175900,1746897160,2165,2165,2165,2165,0
20230803,175800,1746897160,2165,2165,2165,2165,0
20230803,175700,1746897160,2165,2165,2165,2165,0
20230803,175600,1746897160,2165,2165,2165,2165,0
20230803,175500,1746897160,2165,2165,2165,2165,0
20230803,175400,1746897160,2165,2165,2165,2165,0
20230803,175300,1746897160,2165,2165,2165,2165,0
20230803,175200,1746897160,2165,2165,2165,2165,0
20230803,175100,1746897160,2165,2165,2165,2165,0
20230803,175000,1746897160,2165,2165,2165,2165,0
20230803,174900,1746897160,2165,2165,2165,2165,0
20230803,174800,1746897160,2165,2165,2165,2165,0
20230803,174700,1746897160,2165,2165,2165,2165,0
20230803,174600,1746897160,2165,2165,2165,2165,0
20230803,174500,1746897160,2165,2165,2165,2165,0
20230803,174400,1746897160,2165,2165,2165,2165,0
20230803,174300,1746897160,2165,2165,2165,2165,0
20230803,174200,1746897160,2165,2165,2165,2165,0
20230803,174100,1746897160,2165,2165,2165,2165,20658
20230803,174000,1746897160,2165,2165,2165,2165,0
20230803,173900,1746897160,2165,2165,2165,2165,0
20230803,173800,1746897160,2165,2165,2165,2165,0
20230803,173700,1746897160,2165,2165,2165,2165,0
20230803,173600,1746897160,2165,2165,2165,2165,0
20230803,173500,1746897160,2165,2165,2165,2165,0
20230803,173400,1746897160,2165,2165,2165,2165,0
20230803,173300,1746897160,2165,2165,2165,2165,0
20230803,173200,1746897160,2165,2165,2165,2165,0
20230803,173100,1746897160,2165,2165,2165,2165,0
20230803,173000,1746897160,2165,2165,2165,2165,0
20230803,172900,1746897160,2165,2165,2165,2165,0
20230803,172800,1746897160,2165,2165,2165,2165,0
20230803,172700,1746897160,2165,2165,2165,2165,0
20230803,172600,1746897160,2165,2165,2165,2165,0
20230803,172500,1746897160,2165,2165,2165,2165,0
20230803,172400,1746897160,2165,2165,2165,2165,0
20230803,172300,1746897160,2165,2165,2165,2165,0
20230803,172200,1746897160,2165,2165,2165,2165,0
20230803,172100,1746897160,2165,2165,2165,2165,0
20230803,172000,1746897160,2165,2165,2165,2165,0
20230803,171900,1746897160,2165,2165,2165,2165,0
20230803,171800,1746897160,2165,2165,2165,2165,0
20230803,171700,1746897160,2165,2165,2165,2165,0
20230803,171600,1746897160,2165,2165,2165,2165,0
20230803,171500,1746897160,2165,2165,2165,2165,0
20230803,171400,1746897160,2165,2165,2165,2165,0
20230803,171300,1746897160,2165,2165,2165,2165,0
20230803,171200,1746897160,2165,2165,2165,2165,0
20230803,171100,1746897160,2165,2165,2165,2165,20658
20230803,171000,1746897160,2165,2165,2165,2165,0
20230803,170900,1746897160,2165,2165,2165,2165,0
20230803,170800,1746897160,2165,2165,2165,2165,0
20230803,170700,1746897160,2165,2165,2165,2165,0
20230803,170600,1746897160,2165,2165,2165,2165,0
20230803,170500,1746897160,2165,2165,2165,2165,0
20230803,170400,1746897160,2165,2165,2165,2165,0
20230803,170300,1746897160,2165,2165,2165,2165,0
20230803,170200,1746897160,2165,2165,2165,2165,0
20230803,170100,1746897160,2165,2165,2165,2165,0
20230803,170000,1746897160,2165,2165,2165,2165,0
20230803,165900,1746897160,2165,2165,2165,2165,0
20230803,165800,1746897160,2165,2165,2165,2165,0
20230803,165700,1746897160,2165,2165,2165,2165,0
20230803,165600,1746897160,2165,2165,2165,2165,0
20230803,165500,1746897160,2165,2165,2165,2165,0
20230803,165400,1746897160,2165,2165,2165,2165,0
20230803,165300,1746897160,2165,2165,2165,2165,0
20230803,165200,1746897160,2165,2165,2165,2165,0
20230803,165100,1746897160,2165,2165,2165,2165,0
20230803,165000,1746897160,2165,2165,2165,2165,0
20230803,164900,1746897160,2165,2165,2165,2165,0
20230803,164800,1746897160,2165,2165,2165,2165,0
20230803,164700,1746897160,2165,2165,2165,2165,0
20230803,164600,1746897160,2165,2165,2165,2165,0
20230803,164500,1746897160,2165,2165,2165,2165,0
20230803,164400,1746897160,2165,2165,2165,2165,0
20230803,164300,1746897160,2165,2165,2165,2165,0
20230803,164200,1746897160,2165,2165,2165,2165,0
20230803,164100,1746897160,2165,2165,2165,2165,20658
20230803,164000,1746897160,2165,2165,2165,2165,0
20230803,163900,1746897160,2165,2165,2165,2165,0
20230803,163800,1746897160,2165,2165,2165,2165,0
20230803,163700,1746897160,2165,2165,2165,2165,0
20230803,163600,1746897160,2165,2165,2165,2165,0
20230803,163500,1746897160,2165,2165,2165,2165,0
20230803,163400,1746897160,2165,2165,2165,2165,0
20230803,163300,1746897160,2165,2165,2165,2165,0
20230803,163200,1746897160,2165,2165,2165,2165,0
20230803,163100,1746897160,2165,2165,2165,2165,0
20230803,163000,1746897160,2165,2165,2165,2165,0
20230803,162900,1746897160,2165,2165,2165,2165,0
20230803,162800,1746897160,2165,2165,2165,2165,0
20230803,162700,1746897160,2165,2165,2165,2165,0
20230803,162600,1746897160,2165,2165,2165,2165,0
20230803,162500,1746897160,2165,2165,2165,2165,0
20230803,162400,1746897160,2165,2165,2165,2165,0
20230803,162300,1746897160,2165,2165,2165,2165,0
20230803,162200,1746897160,2165,2165,2165,2165,0
20230803,162100,1746897160,2165,2165,2165,2165,0
20230803,162000,1746897160,2165,2165,2165,2165,0
20230803,161900,1746897160,2165,2165,2165,2165,0
20230803,161800,1746897160,2165,2165,2165,2165,0
20230803,161700,1746897160,2165,2165,2165,2165,0
20230803,161600,1746897160,2165,2165,2165,2165,0
20230803,161500,1746897160,2165,2165,2165,2165,0
20230803,161400,1746897160,2165,2165,2165,2165,0
20230803,161300,1746897160,2165,2165,2165,2165,0
20230803,161200,1746897160,2165,2165,2165,2165,0
20230803,161100,1746897160,2165,2165,2165,2165,20658
20230803,161000,1746897160,2165,2165,2165,2165,0
20230803,160900,1746897160,2165,2165,2165,2165,0
20230803,160800,1746897160,2165,2165,2165,2165,0
20230803,160700,1746897160,2165,2165,2165,2165,0
20230803,160600,1746897160,2165,2165,2165,2165,0
20230803,160500,1746897160,2165,2165,2165,2165,0
20230803,160400,1746897160,2165,2165,2165,2165,0
20230803,160300,1746897160,2165,2165,2165,2165,0
20230803,160200,1746897160,2165,2165,2165,2165,0
20230803,160100,1746897160,2165,2165,2165,2165,0
20230803,160000,1746897160,2165,2165,2165,2165,0
20230803,155900,1746897160,2165,2165,2165,2165,0
20230803,155800,1746897160,2165,2165,2165,2165,0
20230803,155700,1746897160,2165,2165,2165,2165,0
20230803,155600,1746897160,2165,2165,2165,2165,0
20230803,155500,1746897160,2165,2165,2165,2165,0
20230803,155400,1746897160,2165,2165,2165,2165,0
20230803,155300,1746897160,2165,2165,2165,2165,0
20230803,155200,1746897160,2165,2165,2165,2165,0
20230803,155100,1746897160,2165,2165,2165,2165,0
20230803,155000,1746897160,2165,2165,2165,2165,0
20230803,154900,1746897160,2165,2165,2165,2165,0
20230803,154800,1746897160,2165,2165,2165,2165,0
20230803,154700,1746897160,2165,2165,2165,2165,0
20230803,154600,1746897160,2165,2165,2165,2165,0
20230803,154500,1746897160,2165,2165,2165,2165,0
20230803,154400,1746897160,2165,2165,2165,2165,0
20230803,154300,1746897160,2165,2165,2165,2165,0
20230803,154200,1746897160,2165,2165,2165,2165,0
20230803,154100,1746897160,2165,2165,2165,2165,20658
20230803,154000,1746897160,2165,2165,2165,2165,0
20230803,153900,1746897160,2165,2165,2165,2165,0
20230803,153800,1746897160,2165,2165,2165,2165,0
20230803,153700,1746897160,2165,2165,2165,2165,0
20230803,153600,1746897160,2165,2165,2165,2165,0
20230803,153500,1746897160,2165,2165,2165,2165,0
20230803,153400,1746897160,2165,2165,2165,2165,0
20230803,153300,1746897160,2165,2165,2165,2165,0
20230803,153200,1746897160,2165,2165,2165,2165,0
20230803,153100,1746897160,2165,2165,2165,2165,0
20230803,153000,1746897160,2165,2165,2165,2165,20658
20230803,152900,1702172590,2185,2185,2185,2185,0
20230803,152800,1702172590,2185,2185,2185,2185,0
20230803,152700,1702172590,2185,2185,2185,2185,0
20230803,152600,1702172590,2185,2185,2185,2185,0
20230803,152500,1702172590,2185,2185,2185,2185,0
20230803,152400,1702172590,2185,2185,2185,2185,0
20230803,152300,1702172590,2185,2185,2185,2185,0
20230803,152200,1702172590,2185,2185,2185,2185,0
20230803,152100,1702172590,2185,2185,2185,2185,0
20230803,152000,1702172590,2185,2185,2185,2185,0
20230803,151900,1702172590,2185,2180,2185,2180,1998
20230803,151800,1697816940,2180,2185,2185,2170,5497
20230803,151700,1685884565,2180,2185,2185,2170,572
20230803,151600,1684640245,2185,2170,2185,2170,1010
20230803,151500,1682446220,2165,2175,2175,2165,8069
20230803,151400,1664941875,2185,2175,2185,2175,1517
20230803,151300,1661641480,2180,2180,2180,2175,940
20230803,151200,1659595130,2180,2170,2180,2170,8222
20230803,151100,1641688080,2180,2175,2180,2170,867
20230803,151000,1639805190,2170,2180,2180,2170,352
20230803,150900,1639040520,2170,2170,2175,2165,4626
20230803,150800,1628998505,2170,2180,2180,2170,2976
20230803,150700,1622539985,2170,2170,2170,2170,2034
20230803,150600,1618126205,2170,2170,2180,2165,3007
20230803,150500,1611605495,2165,2170,2170,2165,4566
20230803,150400,1601697280,2180,2180,2180,2170,1820
20230803,150300,1597735380,2180,2180,2180,2170,782
20230803,150200,1596036310,2180,2170,2180,2170,2154
20230803,150100,1591351130,2180,2170,2180,2170,2906
20230803,150000,1585040025,2170,2170,2180,2170,1082
20230803,145900,1582686810,2180,2180,2180,2170,1171
20230803,145800,1580143000,2170,2180,2180,2170,2441
20230803,145700,1574836000,2175,2175,2175,2170,7959
20230803,145600,1557544365,2170,2170,2175,2170,1153
20230803,145500,1555042350,2170,2170,2175,2170,915
20230803,145400,1553056795,2175,2175,2175,2170,673
20230803,145300,1551595870,2170,2170,2175,2170,989
20230803,145200,1549449730,2175,2175,2175,2170,573
20230803,145100,1548206310,2170,2170,2175,2170,582
20230803,145000,1546943365,2170,2170,2175,2170,943
20230803,144900,1544897045,2175,2175,2175,2170,2819
20230803,144800,1538779005,2175,2180,2180,2175,56
20230803,144700,1538657200,2175,2175,2175,2170,497
20230803,144600,1537576230,2175,2175,2180,2175,989
20230803,144500,1535425150,2175,2175,2175,2175,614
20230803,144400,1534089700,2175,2180,2180,2175,1506
20230803,144300,1530814140,2180,2175,2180,2175,462
20230803,144200,1529809285,2175,2175,2175,2170,1442
20230803,144100,1526672940,2175,2180,2180,2175,1127
20230803,144000,1524216705,2180,2175,2180,2175,3
20230803,143900,1524210175,2175,2175,2180,2170,2304
20230803,143800,1519198855,2175,2180,2180,2175,4
20230803,143700,1519190140,2175,2180,2180,2175,12
20230803,143600,1519163985,2175,2180,2180,2175,171
20230803,143500,1518792055,2180,2180,2180,2180,1
20230803,143400,1518789875,2180,2180,2180,2180,2
20230803,143300,1518785515,2180,2180,2180,2175,1529
20230803,143200,1515452310,2180,2175,2180,2175,5265
20230803,143100,1503993430,2175,2170,2175,2170,690
20230803,143000,1502493115,2160,2160,2160,2160,0
20230803,142900,1502493115,2160,2170,2170,2160,524
20230803,142800,1501358545,2170,2175,2175,2170,627
20230803,142700,1499994955,2170,2170,2170,2170,0
20230803,142600,1499994955,2170,2170,2175,2165,495
20230803,142500,1498921290,2175,2175,2175,2175,1
20230803,142400,1498919115,2170,2165,2170,2165,8203
20230803,142300,1481136360,2165,2165,2165,2165,367
20230803,142200,1480341805,2170,2170,2170,2170,5
20230803,142100,1480330955,2170,2170,2170,2170,100
20230803,142000,1480113955,2170,2170,2170,2170,30
20230803,141900,1480048855,2160,2160,2160,2160,0
20230803,141800,1480048855,2160,2160,2160,2160,27
20230803,141700,1479990535,2160,2160,2160,2160,1
20230803,141600,1479988375,2170,2170,2170,2170,1102
20230803,141500,1477597035,2160,2160,2160,2160,0
20230803,141400,1477597035,2160,2160,2160,2160,898
20230803,141300,1475657355,2155,2155,2155,2155,0
20230803,141200,1475657355,2155,2155,2155,2155,1905
20230803,141100,1471552080,2160,2160,2160,2160,46
20230803,141000,1471452720,2160,2160,2160,2160,2796
20230803,140900,1465413360,2160,2165,2165,2160,1215
20230803,140800,1462787725,2165,2170,2170,2165,2
20230803,140700,1462783390,2165,2165,2165,2165,0
20230803,140600,1462783390,2165,2165,2165,2165,0
20230803,140500,1462783390,2165,2165,2170,2165,3518
20230803,140400,1455166865,2170,2170,2170,2170,199
20230803,140300,1454735035,2175,2175,2175,2170,350
20230803,140200,1453973790,2175,2175,2175,2175,1
20230803,140100,1453971615,2175,2170,2175,2170,102
20230803,140000,1453750270,2170,2170,2170,2170,1218
20230803,135900,1451107210,2175,2175,2175,2175,0
20230803,135800,1451107210,2175,2175,2175,2175,341
20230803,135700,1450365535,2180,2175,2180,2175,2011
20230803,135600,1445986690,2175,2175,2175,2175,0
20230803,135500,1445986690,2175,2170,2175,2170,634
20230803,135400,1444608400,2165,2170,2175,2165,3549
20230803,135300,1436924555,2175,2175,2175,2175,47
20230803,135200,1436822330,2175,2170,2175,2170,3871
20230803,135100,1428422255,2165,2165,2165,2165,389
20230803,135000,1427580070,2165,2165,2165,2165,3723
20230803,134900,1419519775,2165,2165,2165,2165,0
20230803,134800,1419519775,2165,2165,2165,2165,10
20230803,134700,1419498125,2165,2165,2165,2165,0
20230803,134600,1419498125,2165,2165,2165,2165,0
20230803,134500,1419498125,2165,2165,2165,2165,1
20230803,134400,1419495960,2155,2155,2155,2155,50
20230803,134300,1419388210,2165,2165,2165,2160,518
20230803,134200,1418269300,2160,2160,2165,2155,2010
20230803,134100,1413927740,2165,2160,2165,2160,1944
20230803,134000,1409728645,2160,2160,2160,2160,1
20230803,133900,1409726485,2150,2150,2150,2150,6022
20230803,133800,1396779185,2160,2160,2160,2150,2277
20230803,133700,1391877185,2155,2155,2155,2155,1000
20230803,133600,1389722185,2160,2155,2160,2155,1538
20230803,133500,1386407785,2160,2160,2160,2155,112
20230803,133400,1386166410,2155,2160,2160,2155,2
20230803,133300,1386162095,2160,2160,2160,2160,1
20230803,133200,1386159935,2155,2160,2160,2155,9
20230803,133100,1386140500,2155,2155,2155,2155,934
20230803,133000,1384127730,2155,2160,2160,2155,491
20230803,132900,1383067175,2165,2160,2165,2160,1124
20230803,132800,1380635575,2160,2160,2160,2155,3
20230803,132700,1380629100,2160,2160,2160,2160,506
20230803,132600,1379536140,2160,2160,2160,2160,20
20230803,132500,1379492940,2160,2160,2160,2160,2089
20230803,132400,1374980700,2160,2160,2165,2160,2843
20230803,132300,1368839810,2160,2160,2160,2160,8
20230803,132200,1368822530,2160,2155,2160,2150,1686
20230803,132100,1365197600,2160,2160,2160,2160,0
20230803,132000,1365197600,2160,2150,2160,2150,94
20230803,131900,1364995490,2150,2155,2155,2150,10
20230803,131800,1364973980,2160,2155,2160,2155,4
20230803,131700,1364965355,2155,2160,2160,2155,1050
20230803,131600,1362702465,2160,2160,2160,2160,20
20230803,131500,1362659265,2165,2160,2165,2160,1032
20230803,131400,1360430135,2165,2160,2165,2160,23
20230803,131300,1360380440,2165,2160,2165,2160,3065
20230803,131200,1353760035,2160,2160,2160,2160,30
20230803,131100,1353695235,2160,2160,2160,2160,0
20230803,131000,1353695235,2160,2160,2160,2160,0
20230803,130900,1353695235,2160,2160,2160,2160,506
20230803,130800,1352602275,2160,2160,2165,2160,2747
20230803,130700,1346668750,2160,2160,2160,2160,6000
20230803,130600,1333708750,2165,2160,2165,2160,3001
20230803,130500,1327226585,2165,2165,2165,2165,0
20230803,130400,1327226585,2165,2155,2165,2155,5698
20230803,130300,1314919145,2160,2160,2160,2160,3
20230803,130200,1314912665,2160,2160,2160,2160,500
20230803,130100,1313832665,2160,2160,2160,2160,252
20230803,130000,1313288345,2165,2165,2165,2165,0
20230803,125900,1313288345,2165,2165,2165,2165,0
20230803,125800,1313288345,2165,2160,2165,2160,648
20230803,125700,1311888650,2160,2160,2160,2160,6
20230803,125600,1311875690,2160,2160,2160,2160,1
20230803,125500,1311873530,2160,2160,2160,2160,30
20230803,125400,1311808730,2160,2160,2160,2160,464
20230803,125300,1310806490,2160,2160,2160,2160,623
20230803,125200,1309460810,2160,2160,2160,2160,1003
20230803,125100,1307294330,2160,2150,2160,2150,1106
20230803,125000,1304910370,2160,2160,2160,2140,10405
20230803,124900,1282618195,2155,2155,2155,2155,0
20230803,124800,1282618195,2155,2155,2155,2155,400
20230803,124700,1281756195,2155,2155,2155,2155,0
20230803,124600,1281756195,2155,2155,2155,2155,605
20230803,124500,1280452420,2150,2150,2150,2150,0
20230803,124400,1280452420,2150,2150,2150,2150,226
20230803,124300,1279966520,2155,2155,2155,2155,10
20230803,124200,1279944970,2155,2155,2155,2155,0
20230803,124100,1279944970,2155,2155,2155,2155,5
20230803,124000,1279934195,2155,2155,2155,2155,1
20230803,123900,1279932040,2150,2150,2150,2150,4200
20230803,123800,1270902040,2150,2150,2150,2150,7673
20230803,123700,1254405090,2155,2155,2155,2155,0
20230803,123600,1254405090,2155,2155,2155,2155,1588
20230803,123500,1250982950,2160,2155,2160,2155,57
20230803,123400,1250859885,2155,2155,2155,2155,0
20230803,123300,1250859885,2155,2155,2155,2155,11
20230803,123200,1250836180,2160,2160,2165,2160,2036
20230803,123100,1246438415,2165,2165,2165,2165,0
20230803,123000,1246438415,2165,2165,2165,2165,3
20230803,122900,1246431920,2165,2165,2165,2165,0
20230803,122800,1246431920,2165,2165,2165,2165,308
20230803,122700,1245765100,2160,2155,2160,2155,696
20230803,122600,1244261890,2160,2160,2160,2160,0
20230803,122500,1244261890,2160,2160,2160,2160,1252
20230803,122400,1241557570,2155,2155,2160,2155,53
20230803,122300,1241443255,2160,2155,2160,2155,568
20230803,122200,1240219210,2155,2155,2155,2145,99
20230803,122100,1240006615,2155,2155,2155,2155,1
20230803,122000,1240004460,2145,2155,2155,2145,3602
20230803,121900,1232266290,2155,2160,2160,2155,188
20230803,121800,1231860895,2160,2150,2160,2150,1993
20230803,121700,1227571245,2155,2155,2155,2155,0
20230803,121600,1227571245,2155,2145,2155,2145,370
20230803,121500,1226775755,2145,2145,2145,2145,0
20230803,121400,1226775755,2145,2150,2150,2145,101
20230803,121300,1226558610,2150,2150,2150,2150,1020
20230803,121200,1224365610,2150,2150,2150,2150,0
20230803,121100,1224365610,2150,2150,2150,2150,1335
20230803,121000,1221495360,2145,2150,2150,2145,219
20230803,120900,1221025210,2155,2155,2155,2155,1
20230803,120800,1221023055,2155,2155,2155,2155,0
20230803,120700,1221023055,2155,2155,2155,2155,5
20230803,120600,1221012280,2155,2155,2155,2155,250
20230803,120500,1220473530,2155,2155,2155,2155,1
20230803,120400,1220471375,2145,2150,2150,2145,4003
20230803,120300,1211866570,2145,2145,2145,2145,600
20230803,120200,1210579570,2145,2145,2145,2145,7
20230803,120100,1210564555,2150,2150,2150,2150,0
20230803,120000,1210564555,2150,2150,2150,2150,0
20230803,115900,1210564555,2150,2150,2150,2150,95
20230803,115800,1210360305,2150,2145,2150,2145,42
20230803,115700,1210270190,2140,2145,2145,2140,201
20230803,115600,1209839550,2145,2145,2145,2145,0
20230803,115500,1209839550,2145,2145,2145,2145,47
20230803,115400,1209738735,2145,2145,2145,2145,0
20230803,115300,1209738735,2145,2145,2145,2145,0
20230803,115200,1209738735,2145,2145,2145,2145,3
20230803,115100,1209732300,2145,2140,2145,2140,5
20230803,115000,1209721580,2140,2130,2140,2130,485
20230803,114900,1208687530,2130,2140,2140,2130,10000
20230803,114800,1187350420,2145,2145,2145,2145,213
20230803,114700,1186893535,2145,2140,2145,2135,398
20230803,114600,1186043295,2140,2140,2145,2140,7166
20230803,114500,1170705165,2140,2135,2140,2135,1451
20230803,114400,1167602275,2135,2135,2135,2135,244
20230803,114300,1167081335,2135,2135,2135,2135,2
20230803,114200,1167077065,2135,2140,2140,2135,1069
20230803,114100,1164794745,2140,2140,2140,2140,4
20230803,114000,1164786185,2140,2135,2140,2135,3
20230803,113900,1164779770,2135,2135,2135,2135,14946
20230803,113800,1132870060,2135,2140,2140,2135,470
20230803,113700,1131866555,2135,2140,2140,2135,72
20230803,113600,1131712490,2135,2135,2140,2135,1743
20230803,113500,1127985025,2135,2135,2135,2135,200
20230803,113400,1127558025,2135,2140,2140,2135,1928
20230803,113300,1123432110,2140,2140,2140,2140,1100
20230803,113200,1121078110,2140,2140,2140,2140,799
20230803,113100,1119368250,2140,2140,2140,2140,3
20230803,113000,1119361830,2140,2140,2140,2140,0
20230803,112900,1119361830,2140,2145,2145,2140,830
20230803,112800,1117585610,2140,2155,2155,2140,6912
20230803,112700,1102724725,2150,2150,2150,2150,1000
20230803,112600,1100574725,2160,2160,2160,2150,929
20230803,112500,1098568105,2150,2160,2160,2150,612
20230803,112400,1097246195,2160,2160,2160,2160,500
20230803,112300,1096166195,2150,2145,2150,2145,1726
20230803,112200,1092463425,2140,2140,2145,2135,879
20230803,112100,1090582355,2140,2145,2145,2140,2
20230803,112000,1090578070,2145,2145,2145,2145,156
20230803,111900,1090243450,2145,2145,2150,2145,344
20230803,111800,1089505520,2140,2140,2140,2140,3027
20230803,111700,1083027740,2140,2145,2145,2140,2614
20230803,111600,1077420715,2140,2140,2140,2140,0
20230803,111500,1077420715,2140,2140,2145,2140,125
20230803,111400,1077152715,2140,2145,2145,2140,1068
20230803,111300,1074862860,2145,2145,2145,2145,258
20230803,111200,1074309450,2145,2145,2145,2145,1401
20230803,111100,1071304305,2140,2140,2140,2140,0
20230803,111000,1071304305,2140,2140,2140,2140,0
20230803,110900,1071304305,2140,2145,2145,2140,2792
20230803,110800,1065329380,2140,2150,2150,2140,542
20230803,110700,1064169200,2145,2145,2145,2140,6652
20230803,110600,1049912540,2150,2150,2150,2150,574
20230803,110500,1048678440,2150,2145,2160,2145,567
20230803,110400,1047455735,2155,2150,2155,2140,373
20230803,110300,1046653875,2160,2145,2160,2140,4656
20230803,110200,1036689125,2140,2140,2140,2140,0
20230803,110100,1036689125,2140,2140,2140,2140,2646
20230803,110000,1031026685,2140,2150,2150,2140,155
20230803,105900,1030694455,2150,2150,2150,2150,20
20230803,105800,1030651455,2140,2150,2150,2140,1403
20230803,105700,1027649025,2150,2145,2150,2140,3397
20230803,105600,1020355475,2150,2145,2150,2145,1882
20230803,105500,1016313585,2145,2150,2150,2145,5
20230803,105400,1016302855,2145,2145,2145,2145,73
20230803,105300,1016146270,2140,2145,2150,2140,952
20230803,105200,1014104495,2145,2145,2145,2145,4302
20230803,105100,1004876705,2145,2145,2145,2145,1000
20230803,105000,1002731705,2150,2140,2150,2140,3978
20230803,104900,994198675,2145,2145,2150,2145,5139
20230803,104800,983170520,2145,2150,2150,2145,1501
20230803,104700,979943375,2150,2150,2150,2145,1451
20230803,104600,976828080,2155,2150,2155,2145,1031
20230803,104500,974613035,2150,2150,2150,2150,50
20230803,104400,974505535,2150,2155,2155,2150,16859
20230803,104300,938258535,2155,2155,2155,2155,331
20230803,104200,937545230,2155,2160,2160,2155,95
20230803,104100,937340305,2150,2155,2155,2150,1579
20230803,104000,933940060,2160,2155,2160,2155,58
20230803,103900,933815060,2155,2155,2155,2150,5547
20230803,103800,921861280,2155,2155,2155,2155,80
20230803,103700,921688880,2155,2150,2155,2150,611
20230803,103600,920375220,2150,2155,2155,2150,9984
20230803,103500,898906595,2150,2155,2155,2150,1360
20230803,103400,895982495,2150,2150,2155,2150,1842
20230803,103300,892014255,2150,2155,2155,2150,1363
20230803,103200,889077000,2155,2160,2160,2155,6200
20230803,103100,875693755,2165,2165,2165,2165,9
20230803,103000,875674270,2155,2155,2155,2150,138
20230803,102900,875377260,2150,2155,2155,2150,5984
20230803,102800,862501065,2165,2155,2165,2150,1487
20230803,102700,859303750,2155,2155,2155,2150,12739
20230803,102600,831898880,2155,2165,2170,2155,12376
20230803,102500,805183620,2165,2170,2170,2165,2027
20230803,102400,800795030,2170,2165,2170,2165,99
20230803,102300,800580465,2165,2165,2170,2160,2831
20230803,102200,794453970,2165,2170,2170,2165,9469
20230803,102100,773946350,2170,2170,2170,2170,10573
20230803,102000,751002940,2170,2170,2170,2170,0
20230803,101900,751002940,2170,2180,2180,2170,687
20230803,101800,749511960,2180,2170,2180,2170,9302
20230803,101700,729323600,2180,2165,2180,2165,28860
20230803,101600,666695845,2170,2170,2170,2165,144
20230803,101500,666383370,2170,2165,2170,2165,136
20230803,101400,666088760,2170,2170,2170,2165,3076
20230803,101300,659413845,2170,2165,2170,2165,15
20230803,101200,659381300,2170,2165,2170,2165,256
20230803,101100,658827045,2165,2165,2165,2165,73
20230803,101000,658669000,2170,2165,2170,2165,9604
20230803,100900,637876335,2165,2175,2175,2165,14413
20230803,100800,606568750,2180,2180,2180,2180,33
20230803,100700,606496810,2180,2180,2180,2180,107
20230803,100600,606263550,2185,2180,2185,2180,102
20230803,100500,606040685,2180,2185,2185,2180,1891
20230803,100400,601918300,2185,2185,2185,2175,11693
20230803,100300,576413850,2190,2200,2200,2190,1456
20230803,100200,573225200,2205,2200,2205,2200,2646
20230803,100100,567403995,2200,2195,2200,2195,3608
20230803,100000,559484430,2200,2195,2200,2195,293
20230803,095900,558841280,2200,2195,2200,2190,5913
20230803,095800,545889180,2200,2195,2200,2195,62
20230803,095700,545753055,2195,2205,2205,2195,13601
20230803,095600,515867905,2205,2205,2205,2200,1225
20230803,095500,513172895,2200,2200,2205,2200,267
20230803,095400,512584175,2205,2200,2205,2200,4197
20230803,095300,503346960,2200,2205,2205,2200,299
20230803,095200,502689130,2200,2200,2200,2200,6749
20230803,095100,487841330,2205,2205,2205,2205,42
20230803,095000,487748720,2200,2210,2210,2200,525
20230803,094900,486591090,2210,2210,2210,2210,700
20230803,094800,485044090,2210,2210,2210,2205,854
20230803,094700,483159260,2200,2210,2210,2200,14528
20230803,094600,451122390,2210,2200,2210,2200,13523
20230803,094500,421339730,2200,2200,2200,2200,5
20230803,094400,421328730,2200,2205,2205,2200,1899
20230803,094300,417150915,2205,2205,2205,2205,281
20230803,094200,416531310,2205,2205,2205,2205,1
20230803,094100,416529105,2200,2205,2205,2200,4371
20230803,094000,406912900,2205,2215,2215,2205,2305
20230803,093900,401830365,2200,2210,2210,2200,2965
20230803,093800,395298775,2215,2215,2215,2215,0
20230803,093700,395298775,2215,2215,2215,2205,208
20230803,093600,394839055,2215,2215,2215,2215,47
20230803,093500,394734950,2215,2215,2215,2215,51
20230803,093400,394621985,2210,2210,2210,2210,200
20230803,093300,394179985,2215,2205,2215,2205,374
20230803,093200,393355165,2215,2210,2215,2205,2008
20230803,093100,388917810,2205,2210,2210,2205,1887
20230803,093000,384747560,2210,2200,2210,2200,4213
20230803,092900,375468965,2200,2205,2205,2200,4824
20230803,092800,364856145,2205,2200,2205,2195,3385
20230803,092700,357419120,2195,2200,2200,2195,8530
20230803,092600,338656345,2205,2210,2210,2205,1967
20230803,092500,334317135,2210,2205,2210,2205,785
20230803,092400,332586205,2205,2210,2210,2205,987
20230803,092300,330405035,2210,2200,2210,2200,3835
20230803,092200,321952600,2205,2210,2210,2205,1014
20230803,092100,319716710,2205,2200,2205,2200,2322
20230803,092000,314602525,2195,2190,2195,2180,4213
20230803,091900,305398925,2190,2175,2190,2175,1569
20230803,091800,301984790,2175,2165,2175,2165,1547
20230803,091700,298629025,2165,2165,2175,2165,2567
20230803,091600,293066430,2165,2180,2180,2165,18915
20230803,091500,252010320,2195,2190,2195,2175,10091
20230803,091400,229958460,2190,2170,2190,2170,854
20230803,091300,228104000,2170,2175,2175,2170,2005
20230803,091200,223752695,2170,2190,2190,2170,6293
20230803,091100,210067550,2180,2185,2190,2180,12022
20230803,091000,183848995,2185,2185,2185,2180,846
20230803,090900,182000490,2185,2185,2185,2180,4404
20230803,090800,172380115,2190,2195,2195,2190,2948
20230803,090700,165923765,2195,2210,2210,2195,507
20230803,090600,164807870,2190,2185,2210,2185,6492
20230803,090500,150503920,2185,2190,2190,2185,7099
20230803,090400,134969210,2190,2195,2205,2190,3938
20230803,090300,126344725,2195,2210,2210,2195,7112
20230803,090200,110711465,2200,2220,2220,2200,23116
20230803,090100,59760570,2215,2215,2215,2210,4068
20230803,090000,50758450,2220,2205,2220,2205,22873