stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,194300,1441269330,2215,2215,2215,2215,13481
20230804,194200,1441269330,2215,2215,2215,2215,0
20230804,194100,1441269330,2215,2215,2215,2215,0
20230804,194000,1441269330,2215,2215,2215,2215,0
20230804,193900,1441269330,2215,2215,2215,2215,0
20230804,193800,1441269330,2215,2215,2215,2215,0
20230804,193700,1441269330,2215,2215,2215,2215,0
20230804,193600,1441269330,2215,2215,2215,2215,0
20230804,193500,1441269330,2215,2215,2215,2215,0
20230804,193400,1441269330,2215,2215,2215,2215,0
20230804,193300,1441269330,2215,2215,2215,2215,0
20230804,193200,1441269330,2215,2215,2215,2215,0
20230804,193100,1441269330,2215,2215,2215,2215,0
20230804,193000,1441269330,2215,2215,2215,2215,0
20230804,192900,1441269330,2215,2215,2215,2215,0
20230804,192800,1441269330,2215,2215,2215,2215,0
20230804,192700,1441269330,2215,2215,2215,2215,0
20230804,192600,1441269330,2215,2215,2215,2215,0
20230804,192500,1441269330,2215,2215,2215,2215,0
20230804,192400,1441269330,2215,2215,2215,2215,0
20230804,192300,1441269330,2215,2215,2215,2215,0
20230804,192200,1441269330,2215,2215,2215,2215,0
20230804,192100,1441269330,2215,2215,2215,2215,0
20230804,192000,1441269330,2215,2215,2215,2215,0
20230804,191900,1441269330,2215,2215,2215,2215,0
20230804,191800,1441269330,2215,2215,2215,2215,0
20230804,191700,1441269330,2215,2215,2215,2215,0
20230804,191600,1441269330,2215,2215,2215,2215,0
20230804,191500,1441269330,2215,2215,2215,2215,0
20230804,191400,1441269330,2215,2215,2215,2215,0
20230804,191300,1441269330,2215,2215,2215,2215,13481
20230804,191200,1441269330,2215,2215,2215,2215,0
20230804,191100,1441269330,2215,2215,2215,2215,0
20230804,191000,1441269330,2215,2215,2215,2215,0
20230804,190900,1441269330,2215,2215,2215,2215,0
20230804,190800,1441269330,2215,2215,2215,2215,0
20230804,190700,1441269330,2215,2215,2215,2215,0
20230804,190600,1441269330,2215,2215,2215,2215,0
20230804,190500,1441269330,2215,2215,2215,2215,0
20230804,190400,1441269330,2215,2215,2215,2215,0
20230804,190300,1441269330,2215,2215,2215,2215,0
20230804,190200,1441269330,2215,2215,2215,2215,0
20230804,190100,1441269330,2215,2215,2215,2215,0
20230804,190000,1441269330,2215,2215,2215,2215,0
20230804,185900,1441269330,2215,2215,2215,2215,0
20230804,185800,1441269330,2215,2215,2215,2215,0
20230804,185700,1441269330,2215,2215,2215,2215,0
20230804,185600,1441269330,2215,2215,2215,2215,0
20230804,185500,1441269330,2215,2215,2215,2215,0
20230804,185400,1441269330,2215,2215,2215,2215,0
20230804,185300,1441269330,2215,2215,2215,2215,0
20230804,185200,1441269330,2215,2215,2215,2215,0
20230804,185100,1441269330,2215,2215,2215,2215,0
20230804,185000,1441269330,2215,2215,2215,2215,0
20230804,184900,1441269330,2215,2215,2215,2215,0
20230804,184800,1441269330,2215,2215,2215,2215,0
20230804,184700,1441269330,2215,2215,2215,2215,0
20230804,184600,1441269330,2215,2215,2215,2215,0
20230804,184500,1441269330,2215,2215,2215,2215,0
20230804,184400,1441269330,2215,2215,2215,2215,0
20230804,184300,1441269330,2215,2215,2215,2215,13481
20230804,184200,1441269330,2215,2215,2215,2215,0
20230804,184100,1441269330,2215,2215,2215,2215,0
20230804,184000,1441269330,2215,2215,2215,2215,0
20230804,183900,1441269330,2215,2215,2215,2215,0
20230804,183800,1441269330,2215,2215,2215,2215,0
20230804,183700,1441269330,2215,2215,2215,2215,0
20230804,183600,1441269330,2215,2215,2215,2215,0
20230804,183500,1441269330,2215,2215,2215,2215,0
20230804,183400,1441269330,2215,2215,2215,2215,0
20230804,183300,1441269330,2215,2215,2215,2215,0
20230804,183200,1441269330,2215,2215,2215,2215,0
20230804,183100,1441269330,2215,2215,2215,2215,0
20230804,183000,1441269330,2215,2215,2215,2215,0
20230804,182900,1441269330,2215,2215,2215,2215,0
20230804,182800,1441269330,2215,2215,2215,2215,0
20230804,182700,1441269330,2215,2215,2215,2215,0
20230804,182600,1441269330,2215,2215,2215,2215,0
20230804,182500,1441269330,2215,2215,2215,2215,0
20230804,182400,1441269330,2215,2215,2215,2215,0
20230804,182300,1441269330,2215,2215,2215,2215,0
20230804,182200,1441269330,2215,2215,2215,2215,0
20230804,182100,1441269330,2215,2215,2215,2215,0
20230804,182000,1441269330,2215,2215,2215,2215,0
20230804,181900,1441269330,2215,2215,2215,2215,0
20230804,181800,1441269330,2215,2215,2215,2215,0
20230804,181700,1441269330,2215,2215,2215,2215,0
20230804,181600,1441269330,2215,2215,2215,2215,0
20230804,181500,1441269330,2215,2215,2215,2215,0
20230804,181400,1441269330,2215,2215,2215,2215,0
20230804,181300,1441269330,2215,2215,2215,2215,13481
20230804,181200,1441269330,2215,2215,2215,2215,0
20230804,181100,1441269330,2215,2215,2215,2215,0
20230804,181000,1441269330,2215,2215,2215,2215,0
20230804,180900,1441269330,2215,2215,2215,2215,0
20230804,180800,1441269330,2215,2215,2215,2215,0
20230804,180700,1441269330,2215,2215,2215,2215,0
20230804,180600,1441269330,2215,2215,2215,2215,0
20230804,180500,1441269330,2215,2215,2215,2215,0
20230804,180400,1441269330,2215,2215,2215,2215,0
20230804,180300,1441269330,2215,2215,2215,2215,0
20230804,180200,1441269330,2215,2215,2215,2215,0
20230804,180100,1441269330,2215,2215,2215,2215,0
20230804,180000,1441269330,2215,2215,2215,2215,0
20230804,175900,1441269330,2215,2215,2215,2215,0
20230804,175800,1441269330,2215,2215,2215,2215,0
20230804,175700,1441269330,2215,2215,2215,2215,0
20230804,175600,1441269330,2215,2215,2215,2215,0
20230804,175500,1441269330,2215,2215,2215,2215,0
20230804,175400,1441269330,2215,2215,2215,2215,0
20230804,175300,1441269330,2215,2215,2215,2215,0
20230804,175200,1441269330,2215,2215,2215,2215,0
20230804,175100,1441269330,2215,2215,2215,2215,0
20230804,175000,1441269330,2215,2215,2215,2215,0
20230804,174900,1441269330,2215,2215,2215,2215,0
20230804,174800,1441269330,2215,2215,2215,2215,0
20230804,174700,1441269330,2215,2215,2215,2215,0
20230804,174600,1441269330,2215,2215,2215,2215,0
20230804,174500,1441269330,2215,2215,2215,2215,0
20230804,174400,1441269330,2215,2215,2215,2215,0
20230804,174300,1441269330,2215,2215,2215,2215,13481
20230804,174200,1441269330,2215,2215,2215,2215,0
20230804,174100,1441269330,2215,2215,2215,2215,0
20230804,174000,1441269330,2215,2215,2215,2215,0
20230804,173900,1441269330,2215,2215,2215,2215,0
20230804,173800,1441269330,2215,2215,2215,2215,0
20230804,173700,1441269330,2215,2215,2215,2215,0
20230804,173600,1441269330,2215,2215,2215,2215,0
20230804,173500,1441269330,2215,2215,2215,2215,0
20230804,173400,1441269330,2215,2215,2215,2215,0
20230804,173300,1441269330,2215,2215,2215,2215,0
20230804,173200,1441269330,2215,2215,2215,2215,0
20230804,173100,1441269330,2215,2215,2215,2215,0
20230804,173000,1441269330,2215,2215,2215,2215,0
20230804,172900,1441269330,2215,2215,2215,2215,0
20230804,172800,1441269330,2215,2215,2215,2215,0
20230804,172700,1441269330,2215,2215,2215,2215,0
20230804,172600,1441269330,2215,2215,2215,2215,0
20230804,172500,1441269330,2215,2215,2215,2215,0
20230804,172400,1441269330,2215,2215,2215,2215,0
20230804,172300,1441269330,2215,2215,2215,2215,0
20230804,172200,1441269330,2215,2215,2215,2215,0
20230804,172100,1441269330,2215,2215,2215,2215,0
20230804,172000,1441269330,2215,2215,2215,2215,0
20230804,171900,1441269330,2215,2215,2215,2215,0
20230804,171800,1441269330,2215,2215,2215,2215,0
20230804,171700,1441269330,2215,2215,2215,2215,0
20230804,171600,1441269330,2215,2215,2215,2215,0
20230804,171500,1441269330,2215,2215,2215,2215,0
20230804,171400,1441269330,2215,2215,2215,2215,0
20230804,171300,1441269330,2215,2215,2215,2215,13481
20230804,171200,1441269330,2215,2215,2215,2215,0
20230804,171100,1441269330,2215,2215,2215,2215,0
20230804,171000,1441269330,2215,2215,2215,2215,0
20230804,170900,1441269330,2215,2215,2215,2215,0
20230804,170800,1441269330,2215,2215,2215,2215,0
20230804,170700,1441269330,2215,2215,2215,2215,0
20230804,170600,1441269330,2215,2215,2215,2215,0
20230804,170500,1441269330,2215,2215,2215,2215,0
20230804,170400,1441269330,2215,2215,2215,2215,0
20230804,170300,1441269330,2215,2215,2215,2215,0
20230804,170200,1441269330,2215,2215,2215,2215,0
20230804,170100,1441269330,2215,2215,2215,2215,0
20230804,170000,1441269330,2215,2215,2215,2215,0
20230804,165900,1441269330,2215,2215,2215,2215,0
20230804,165800,1441269330,2215,2215,2215,2215,0
20230804,165700,1441269330,2215,2215,2215,2215,0
20230804,165600,1441269330,2215,2215,2215,2215,0
20230804,165500,1441269330,2215,2215,2215,2215,0
20230804,165400,1441269330,2215,2215,2215,2215,0
20230804,165300,1441269330,2215,2215,2215,2215,0
20230804,165200,1441269330,2215,2215,2215,2215,0
20230804,165100,1441269330,2215,2215,2215,2215,0
20230804,165000,1441269330,2215,2215,2215,2215,0
20230804,164900,1441269330,2215,2215,2215,2215,0
20230804,164800,1441269330,2215,2215,2215,2215,0
20230804,164700,1441269330,2215,2215,2215,2215,0
20230804,164600,1441269330,2215,2215,2215,2215,0
20230804,164500,1441269330,2215,2215,2215,2215,0
20230804,164400,1441269330,2215,2215,2215,2215,0
20230804,164300,1441269330,2215,2215,2215,2215,13481
20230804,164200,1441269330,2215,2215,2215,2215,0
20230804,164100,1441269330,2215,2215,2215,2215,0
20230804,164000,1441269330,2215,2215,2215,2215,0
20230804,163900,1441269330,2215,2215,2215,2215,0
20230804,163800,1441269330,2215,2215,2215,2215,0
20230804,163700,1441269330,2215,2215,2215,2215,0
20230804,163600,1441269330,2215,2215,2215,2215,0
20230804,163500,1441269330,2215,2215,2215,2215,0
20230804,163400,1441269330,2215,2215,2215,2215,0
20230804,163300,1441269330,2215,2215,2215,2215,0
20230804,163200,1441269330,2215,2215,2215,2215,0
20230804,163100,1441269330,2215,2215,2215,2215,0
20230804,163000,1441269330,2215,2215,2215,2215,0
20230804,162900,1441269330,2215,2215,2215,2215,0
20230804,162800,1441269330,2215,2215,2215,2215,0
20230804,162700,1441269330,2215,2215,2215,2215,0
20230804,162600,1441269330,2215,2215,2215,2215,0
20230804,162500,1441269330,2215,2215,2215,2215,0
20230804,162400,1441269330,2215,2215,2215,2215,0
20230804,162300,1441269330,2215,2215,2215,2215,0
20230804,162200,1441269330,2215,2215,2215,2215,0
20230804,162100,1441269330,2215,2215,2215,2215,0
20230804,162000,1441269330,2215,2215,2215,2215,0
20230804,161900,1441269330,2215,2215,2215,2215,0
20230804,161800,1441269330,2215,2215,2215,2215,0
20230804,161700,1441269330,2215,2215,2215,2215,0
20230804,161600,1441269330,2215,2215,2215,2215,0
20230804,161500,1441269330,2215,2215,2215,2215,0
20230804,161400,1441269330,2215,2215,2215,2215,0
20230804,161300,1441269330,2215,2215,2215,2215,13481
20230804,161200,1441269330,2215,2215,2215,2215,0
20230804,161100,1441269330,2215,2215,2215,2215,0
20230804,161000,1441269330,2215,2215,2215,2215,0
20230804,160900,1441269330,2215,2215,2215,2215,0
20230804,160800,1441269330,2215,2215,2215,2215,0
20230804,160700,1441269330,2215,2215,2215,2215,0
20230804,160600,1441269330,2215,2215,2215,2215,0
20230804,160500,1441269330,2215,2215,2215,2215,0
20230804,160400,1441269330,2215,2215,2215,2215,0
20230804,160300,1441269330,2215,2215,2215,2215,0
20230804,160200,1441269330,2215,2215,2215,2215,0
20230804,160100,1441269330,2215,2215,2215,2215,0
20230804,160000,1441269330,2215,2215,2215,2215,0
20230804,155900,1441269330,2215,2215,2215,2215,0
20230804,155800,1441269330,2215,2215,2215,2215,0
20230804,155700,1441269330,2215,2215,2215,2215,0
20230804,155600,1441269330,2215,2215,2215,2215,0
20230804,155500,1441269330,2215,2215,2215,2215,0
20230804,155400,1441269330,2215,2215,2215,2215,0
20230804,155300,1441269330,2215,2215,2215,2215,0
20230804,155200,1441269330,2215,2215,2215,2215,0
20230804,155100,1441269330,2215,2215,2215,2215,0
20230804,155000,1441269330,2215,2215,2215,2215,0
20230804,154900,1441269330,2215,2215,2215,2215,0
20230804,154800,1441269330,2215,2215,2215,2215,0
20230804,154700,1441269330,2215,2215,2215,2215,0
20230804,154600,1441269330,2215,2215,2215,2215,0
20230804,154500,1441269330,2215,2215,2215,2215,0
20230804,154400,1441269330,2215,2215,2215,2215,0
20230804,154300,1441269330,2215,2215,2215,2215,13481
20230804,154200,1441269330,2215,2215,2215,2215,0
20230804,154100,1441269330,2215,2215,2215,2215,0
20230804,154000,1441269330,2215,2215,2215,2215,0
20230804,153900,1441269330,2215,2215,2215,2215,0
20230804,153800,1441269330,2215,2215,2215,2215,0
20230804,153700,1441269330,2215,2215,2215,2215,0
20230804,153600,1441269330,2215,2215,2215,2215,0
20230804,153500,1441269330,2215,2215,2215,2215,0
20230804,153400,1441269330,2215,2215,2215,2215,0
20230804,153300,1441269330,2215,2215,2215,2215,0
20230804,153200,1441269330,2215,2215,2215,2215,0
20230804,153100,1441269330,2215,2215,2215,2215,0
20230804,153000,1441269330,2215,2215,2215,2215,13481
20230804,152900,1411408915,2225,2225,2225,2225,0
20230804,152800,1411408915,2225,2225,2225,2225,0
20230804,152700,1411408915,2225,2225,2225,2225,0
20230804,152600,1411408915,2225,2225,2225,2225,0
20230804,152500,1411408915,2225,2225,2225,2225,0
20230804,152400,1411408915,2225,2225,2225,2225,0
20230804,152300,1411408915,2225,2225,2225,2225,0
20230804,152200,1411408915,2225,2225,2225,2225,0
20230804,152100,1411408915,2225,2225,2225,2225,0
20230804,152000,1411408915,2225,2225,2225,2225,0
20230804,151900,1411408915,2225,2225,2225,2220,368
20230804,151800,1410591765,2225,2220,2225,2215,1668
20230804,151700,1406887225,2215,2215,2220,2215,3909
20230804,151600,1398213310,2220,2215,2220,2215,2439
20230804,151500,1392810685,2220,2215,2220,2215,930
20230804,151400,1390750675,2220,2220,2220,2215,249
20230804,151300,1390198495,2215,2220,2220,2215,348
20230804,151200,1389427665,2215,2215,2220,2215,6
20230804,151100,1389414360,2215,2215,2220,2210,980
20230804,151000,1387248030,2220,2210,2220,2210,283
20230804,150900,1386622580,2215,2220,2225,2210,11372
20230804,150800,1361433040,2225,2225,2225,2215,1504
20230804,150700,1358089320,2225,2225,2225,2225,0
20230804,150600,1358089320,2225,2220,2225,2220,112
20230804,150500,1357840670,2225,2225,2225,2225,2
20230804,150400,1357836220,2220,2220,2220,2220,920
20230804,150300,1355793820,2225,2215,2225,2215,103
20230804,150200,1355565155,2230,2220,2230,2220,230
20230804,150100,1355054525,2230,2215,2230,2215,9068
20230804,150000,1334889655,2225,2225,2225,2215,747
20230804,145900,1333228010,2225,2225,2225,2220,229
20230804,145800,1332718550,2215,2225,2225,2215,1952
20230804,145700,1328391040,2215,2215,2225,2215,8213
20230804,145600,1310194925,2225,2220,2225,2215,7962
20230804,145500,1292522190,2225,2225,2225,2225,3824
20230804,145400,1284013790,2230,2225,2230,2220,1315
20230804,145300,1281087875,2225,2225,2225,2220,6174
20230804,145200,1267350740,2225,2220,2225,2220,1487
20230804,145100,1264049050,2220,2220,2220,2220,826
20230804,145000,1262215330,2220,2215,2220,2215,1172
20230804,144900,1259619275,2215,2225,2225,2215,15208
20230804,144800,1225863460,2225,2225,2225,2225,29
20230804,144700,1225798935,2225,2225,2225,2225,488
20230804,144600,1224713135,2225,2225,2225,2225,800
20230804,144500,1222933135,2225,2225,2225,2220,2075
20230804,144400,1218324090,2225,2225,2225,2225,1305
20230804,144300,1215420465,2220,2220,2220,2220,1338
20230804,144200,1212450105,2215,2215,2215,2215,1376
20230804,144100,1209402265,2215,2210,2215,2210,504
20230804,144000,1208288410,2210,2205,2210,2205,564
20230804,143900,1207042070,2205,2205,2205,2205,1
20230804,143800,1207039865,2210,2205,2210,2205,280
20230804,143700,1206422455,2205,2205,2205,2205,2197
20230804,143600,1201578070,2205,2205,2205,2205,50
20230804,143500,1201467820,2210,2210,2210,2210,605
20230804,143400,1200130770,2210,2210,2210,2210,588
20230804,143300,1198831290,2210,2210,2210,2210,2174
20230804,143200,1194026750,2215,2215,2215,2215,0
20230804,143100,1194026750,2215,2215,2215,2215,1
20230804,143000,1194024535,2210,2215,2215,2210,136
20230804,142900,1193723965,2215,2215,2215,2215,0
20230804,142800,1193723965,2215,2215,2215,2215,0
20230804,142700,1193723965,2215,2215,2215,2215,500
20230804,142600,1192616465,2215,2210,2215,2210,564
20230804,142500,1191370020,2215,2215,2215,2215,1
20230804,142400,1191367805,2210,2210,2210,2210,0
20230804,142300,1191367805,2210,2210,2210,2210,3641
20230804,142200,1183321195,2215,2215,2215,2215,0
20230804,142100,1183321195,2215,2215,2215,2215,67
20230804,142000,1183172790,2215,2215,2215,2215,0
20230804,141900,1183172790,2215,2215,2215,2215,1
20230804,141800,1183170575,2215,2215,2215,2215,28
20230804,141700,1183108555,2215,2215,2215,2215,0
20230804,141600,1183108555,2215,2215,2215,2215,77
20230804,141500,1182938000,2215,2215,2215,2215,0
20230804,141400,1182938000,2215,2215,2215,2210,93
20230804,141300,1182732390,2215,2215,2215,2215,0
20230804,141200,1182732390,2215,2215,2215,2215,0
20230804,141100,1182732390,2215,2215,2215,2215,0
20230804,141000,1182732390,2215,2215,2215,2215,0
20230804,140900,1182732390,2215,2210,2215,2210,101
20230804,140800,1182508680,2215,2215,2215,2215,0
20230804,140700,1182508680,2215,2215,2215,2215,312
20230804,140600,1181817600,2215,2210,2215,2210,622
20230804,140500,1180442975,2210,2210,2210,2210,63
20230804,140400,1180303745,2210,2215,2215,2210,136
20230804,140300,1180002510,2215,2220,2220,2205,557
20230804,140200,1178774185,2205,2205,2205,2205,2000
20230804,140100,1174364185,2205,2220,2220,2205,4751
20230804,140000,1163861305,2220,2220,2220,2220,177
20230804,135900,1163468365,2220,2220,2220,2220,0
20230804,135800,1163468365,2220,2220,2220,2220,200
20230804,135700,1163024365,2220,2220,2220,2220,100
20230804,135600,1162802365,2220,2215,2220,2215,21
20230804,135500,1162755750,2220,2220,2220,2220,0
20230804,135400,1162755750,2220,2220,2220,2220,10
20230804,135300,1162733550,2220,2220,2225,2220,4708
20230804,135200,1152281780,2215,2220,2220,2205,55
20230804,135100,1152159930,2205,2205,2205,2205,0
20230804,135000,1152159930,2205,2205,2205,2205,0
20230804,134900,1152159930,2205,2215,2215,2205,15
20230804,134800,1152126745,2220,2215,2220,2215,4
20230804,134700,1152117875,2215,2220,2220,2205,41
20230804,134600,1152027105,2205,2220,2220,2205,29
20230804,134500,1151963010,2210,2215,2215,2210,54
20230804,134400,1151843665,2220,2220,2220,2220,1
20230804,134300,1151841445,2215,2220,2220,2210,403
20230804,134200,1150948795,2210,2210,2220,2210,19
20230804,134100,1150906645,2220,2220,2220,2220,5
20230804,134000,1150895545,2215,2215,2215,2215,1000
20230804,133900,1148680545,2220,2215,2220,2215,137
20230804,133800,1148377085,2220,2220,2220,2220,493
20230804,133700,1147282625,2220,2220,2220,2210,505
20230804,133600,1146166555,2220,2215,2225,2215,547
20230804,133500,1144952215,2205,2205,2205,2200,5984
20230804,133400,1131782670,2205,2205,2205,2200,3886
20230804,133300,1123214340,2205,2210,2210,2205,2186
20230804,133200,1118383300,2210,2215,2215,2210,175
20230804,133100,1117995745,2215,2215,2215,2215,3
20230804,133000,1117989100,2215,2220,2220,2210,1509
20230804,132900,1114649600,2220,2210,2220,2210,1462
20230804,132800,1111418570,2210,2215,2215,2210,2571
20230804,132700,1105735160,2215,2220,2220,2215,4870
20230804,132600,1094946075,2220,2220,2225,2220,359
20230804,132500,1094149090,2225,2225,2225,2225,1007
20230804,132400,1091908515,2225,2220,2225,2220,2559
20230804,132300,1086222505,2225,2225,2225,2220,3742
20230804,132200,1077905235,2220,2215,2220,2215,3263
20230804,132100,1070663755,2220,2220,2220,2220,1601
20230804,132000,1067109535,2225,2220,2225,2220,1220
20230804,131900,1064401105,2225,2220,2225,2220,2174
20230804,131800,1059574795,2220,2220,2225,2220,584
20230804,131700,1058278310,2220,2225,2230,2220,5371
20230804,131600,1046347165,2230,2225,2230,2215,8372
20230804,131500,1027735300,2225,2220,2235,2220,15096
20230804,131400,994095335,2220,2220,2230,2215,6648
20230804,131300,979340850,2220,2235,2250,2220,51142
20230804,131200,864992275,2235,2205,2235,2205,23299
20230804,131100,813362120,2205,2205,2205,2205,211
20230804,131000,812896865,2205,2205,2205,2205,10552
20230804,130900,789629705,2205,2200,2205,2200,2021
20230804,130800,785180970,2195,2200,2200,2195,106
20230804,130700,784947800,2200,2200,2200,2200,0
20230804,130600,784947800,2200,2200,2200,2200,0
20230804,130500,784947800,2200,2195,2200,2195,1509
20230804,130400,781635500,2200,2200,2200,2200,2077
20230804,130300,777066100,2200,2200,2200,2200,0
20230804,130200,777066100,2200,2200,2200,2200,0
20230804,130100,777066100,2200,2200,2200,2200,335
20230804,130000,776329100,2195,2195,2195,2195,0
20230804,125900,776329100,2195,2195,2195,2195,0
20230804,125800,776329100,2195,2195,2195,2195,0
20230804,125700,776329100,2195,2195,2195,2195,0
20230804,125600,776329100,2195,2205,2205,2195,359
20230804,125500,775539600,2205,2205,2205,2205,84
20230804,125400,775354380,2205,2205,2205,2205,0
20230804,125300,775354380,2205,2205,2205,2205,0
20230804,125200,775354380,2205,2205,2205,2205,0
20230804,125100,775354380,2205,2205,2205,2205,51
20230804,125000,775241925,2205,2205,2205,2205,1
20230804,124900,775239720,2200,2200,2200,2200,447
20230804,124800,774256320,2195,2200,2200,2195,142
20230804,124700,773943925,2195,2200,2200,2195,9
20230804,124600,773924130,2195,2200,2200,2195,350
20230804,124500,773154140,2195,2195,2195,2195,100
20230804,124400,772934640,2195,2195,2195,2195,0
20230804,124300,772934640,2195,2200,2200,2195,607
20230804,124200,771599270,2200,2200,2200,2200,52
20230804,124100,771484870,2200,2200,2200,2200,3227
20230804,124000,764385470,2200,2195,2200,2195,2
20230804,123900,764381075,2205,2205,2205,2205,1511
20230804,123800,761049320,2205,2205,2205,2205,966
20230804,123700,758919290,2205,2200,2205,2195,3016
20230804,123600,752282100,2195,2195,2195,2195,2
20230804,123500,752277710,2200,2200,2200,2200,113
20230804,123400,752029110,2200,2200,2200,2200,0
20230804,123300,752029110,2200,2200,2200,2200,0
20230804,123200,752029110,2200,2200,2200,2200,0
20230804,123100,752029110,2200,2200,2200,2200,100
20230804,123000,751809110,2200,2200,2200,2200,20
20230804,122900,751765110,2200,2195,2200,2195,2041
20230804,122800,747282615,2195,2195,2200,2195,3
20230804,122700,747276025,2195,2200,2200,2195,5
20230804,122600,747265045,2200,2200,2200,2200,2957
20230804,122500,740759645,2200,2200,2200,2200,50
20230804,122400,740649645,2200,2200,2200,2200,1639
20230804,122300,737043845,2200,2205,2205,2200,792
20230804,122200,735297490,2205,2210,2210,2205,3
20230804,122100,735290865,2210,2210,2210,2210,0
20230804,122000,735290865,2210,2205,2210,2205,1886
20230804,121900,731123905,2205,2205,2205,2205,2301
20230804,121800,726050200,2205,2210,2210,2205,260
20230804,121700,725475900,2210,2210,2210,2205,45
20230804,121600,725376665,2205,2210,2215,2205,1282
20230804,121500,722543430,2215,2215,2215,2210,653
20230804,121400,721098275,2215,2215,2215,2215,3
20230804,121300,721091630,2215,2215,2215,2215,510
20230804,121200,719961980,2215,2215,2215,2215,50
20230804,121100,719851230,2215,2210,2215,2210,4422
20230804,121000,710078605,2210,2210,2210,2210,2
20230804,120900,710074185,2205,2210,2210,2205,36
20230804,120800,709994680,2210,2210,2210,2210,46
20230804,120700,709893020,2205,2205,2205,2205,0
20230804,120600,709893020,2205,2210,2210,2205,102
20230804,120500,709667610,2205,2205,2205,2205,10
20230804,120400,709645560,2205,2205,2205,2205,1651
20230804,120300,706005105,2205,2210,2210,2205,229
20230804,120200,705499020,2210,2210,2210,2205,862
20230804,120100,703598295,2210,2210,2210,2210,0
20230804,120000,703598295,2210,2210,2210,2210,500
20230804,115900,702493295,2210,2210,2210,2210,0
20230804,115800,702493295,2210,2205,2210,2205,1502
20230804,115700,699176375,2205,2205,2210,2200,709
20230804,115600,697613030,2205,2210,2210,2205,622
20230804,115500,696238515,2210,2205,2210,2205,5133
20230804,115400,684920240,2205,2205,2205,2205,225
20230804,115300,684424115,2210,2210,2210,2210,3
20230804,115200,684417485,2205,2205,2205,2205,2392
20230804,115100,679143125,2205,2205,2205,2205,1
20230804,115000,679140920,2205,2205,2205,2205,1
20230804,114900,679138715,2205,2200,2205,2200,21
20230804,114800,679092510,2205,2205,2210,2205,1884
20230804,114700,674938280,2210,2205,2210,2205,4624
20230804,114600,664742335,2205,2200,2205,2200,5428
20230804,114500,652800725,2200,2200,2200,2200,100
20230804,114400,652580725,2200,2200,2200,2200,11
20230804,114300,652556525,2200,2195,2200,2195,5101
20230804,114200,641337325,2200,2200,2200,2200,1573
20230804,114100,637876725,2195,2195,2195,2195,1
20230804,114000,637874530,2200,2200,2200,2200,0
20230804,113900,637874530,2200,2200,2200,2200,2
20230804,113800,637870130,2195,2195,2195,2195,100
20230804,113700,637650630,2200,2200,2200,2200,0
20230804,113600,637650630,2200,2200,2200,2200,1
20230804,113500,637648430,2190,2190,2190,2190,320
20230804,113400,636947630,2200,2200,2200,2195,8440
20230804,113300,618421820,2195,2195,2200,2195,8346
20230804,113200,600077760,2195,2195,2195,2195,1676
20230804,113100,596398940,2200,2195,2200,2195,210
20230804,113000,595937985,2195,2195,2195,2195,0
20230804,112900,595937985,2195,2195,2195,2195,0
20230804,112800,595937985,2195,2195,2195,2195,11
20230804,112700,595913840,2195,2195,2195,2195,0
20230804,112600,595913840,2195,2195,2195,2195,2
20230804,112500,595909450,2190,2190,2190,2190,0
20230804,112400,595909450,2190,2190,2190,2190,0
20230804,112300,595909450,2190,2190,2190,2190,0
20230804,112200,595909450,2190,2190,2190,2190,0
20230804,112100,595909450,2190,2190,2190,2190,10
20230804,112000,595887550,2195,2195,2195,2195,0
20230804,111900,595887550,2195,2190,2195,2190,5506
20230804,111800,583816880,2195,2190,2195,2190,2240
20230804,111700,578911275,2190,2190,2190,2190,300
20230804,111600,578254275,2185,2185,2185,2185,9085
20230804,111500,558403550,2190,2190,2190,2190,1661
20230804,111400,554765960,2190,2190,2195,2190,94
20230804,111300,554560095,2190,2190,2190,2190,100
20230804,111200,554341095,2190,2190,2190,2190,0
20230804,111100,554341095,2190,2190,2190,2190,1488
20230804,111000,551082375,2190,2190,2190,2190,0
20230804,110900,551082375,2190,2190,2190,2190,791
20230804,110800,549350085,2190,2190,2195,2190,1160
20230804,110700,546809660,2190,2195,2195,2190,129
20230804,110600,546527005,2195,2200,2200,2195,35
20230804,110500,546450155,2200,2200,2200,2200,6
20230804,110400,546436955,2190,2200,2200,2190,56
20230804,110300,546314255,2200,2200,2200,2200,4
20230804,110200,546305455,2200,2195,2200,2195,1201
20230804,110100,543664260,2195,2195,2195,2195,0
20230804,110000,543664260,2195,2190,2195,2190,175
20230804,105900,543281005,2195,2195,2195,2195,120
20230804,105800,543017605,2195,2190,2195,2190,273
20230804,105700,542419235,2200,2200,2200,2200,1
20230804,105600,542417035,2190,2190,2190,2190,2
20230804,105500,542412655,2190,2190,2200,2190,4695
20230804,105400,532115385,2190,2190,2190,2190,2
20230804,105300,532111005,2190,2200,2200,2190,1122
20230804,105200,529644335,2190,2190,2190,2190,0
20230804,105100,529644335,2190,2190,2190,2190,173
20230804,105000,529265465,2190,2190,2190,2190,50
20230804,104900,529155965,2190,2190,2190,2190,173
20230804,104800,528777095,2200,2200,2200,2200,3
20230804,104700,528770495,2190,2190,2190,2190,2249
20230804,104600,523845185,2195,2195,2195,2195,0
20230804,104500,523845185,2195,2200,2200,2195,85
20230804,104400,523658335,2195,2195,2195,2195,168
20230804,104300,523289575,2195,2195,2195,2195,5
20230804,104200,523278600,2200,2200,2200,2200,105
20230804,104100,523047600,2195,2200,2200,2195,1286
20230804,104000,520219315,2200,2200,2200,2200,302
20230804,103900,519554915,2195,2200,2200,2195,218
20230804,103800,519076180,2200,2200,2200,2190,818
20230804,103700,517278840,2200,2200,2205,2200,3015
20230804,103600,510645835,2200,2200,2200,2200,2365
20230804,103500,505442835,2200,2190,2200,2190,1180
20230804,103400,502854215,2190,2190,2190,2190,500
20230804,103300,501759215,2190,2190,2190,2190,173
20230804,103200,501380345,2200,2200,2200,2200,1
20230804,103100,501378145,2200,2200,2200,2190,1243
20230804,103000,498645275,2200,2200,2200,2200,1
20230804,102900,498643075,2190,2190,2200,2190,465
20230804,102800,497624715,2190,2190,2190,2190,700
20230804,102700,496091715,2190,2190,2190,2180,2203
20230804,102600,491268875,2190,2190,2190,2190,4
20230804,102500,491260115,2180,2185,2190,2180,1811
20230804,102400,487305635,2185,2185,2185,2185,0
20230804,102300,487305635,2185,2185,2190,2185,1273
20230804,102200,484523880,2185,2185,2185,2185,2
20230804,102100,484519510,2185,2185,2185,2185,174
20230804,102000,484139320,2185,2190,2190,2185,3772
20230804,101900,475894890,2190,2190,2190,2190,173
20230804,101800,475516020,2190,2195,2195,2190,5896
20230804,101700,462577780,2190,2195,2195,2190,1409
20230804,101600,459485890,2190,2190,2190,2190,0
20230804,101500,459485890,2190,2190,2190,2190,174
20230804,101400,459104830,2195,2205,2205,2195,9685
20230804,101300,437846245,2195,2200,2205,2195,11536
20230804,101200,412467400,2200,2200,2200,2200,527
20230804,101100,411308000,2200,2200,2200,2200,950
20230804,101000,409218000,2200,2200,2205,2195,11300
20230804,100900,384397265,2195,2200,2205,2195,3205
20230804,100800,377347125,2195,2190,2195,2190,4219
20230804,100700,368096920,2190,2190,2190,2190,1497
20230804,100600,364818490,2185,2185,2185,2185,0
20230804,100500,364818490,2185,2190,2190,2185,293
20230804,100400,364177685,2185,2185,2190,2185,1298
20230804,100300,361337795,2190,2185,2190,2180,1603
20230804,100200,357830165,2190,2190,2190,2190,843
20230804,100100,355983995,2185,2190,2190,2185,1839
20230804,100000,351957455,2190,2180,2190,2180,4143
20230804,095900,342918120,2170,2175,2180,2170,2229
20230804,095800,338065910,2170,2170,2170,2170,2
20230804,095700,338061570,2170,2170,2175,2170,1564
20230804,095600,334662810,2170,2165,2175,2165,1023
20230804,095500,332444795,2170,2170,2175,2165,6150
20230804,095400,319100140,2180,2175,2180,2175,311
20230804,095300,318423660,2180,2175,2180,2170,3905
20230804,095200,309931140,2180,2175,2180,2175,102
20230804,095100,309709285,2175,2175,2175,2175,173
20230804,095000,309333010,2180,2175,2180,2175,323
20230804,094900,308630480,2180,2175,2180,2175,5176
20230804,094800,297372670,2180,2180,2180,2180,400
20230804,094700,296500670,2175,2175,2180,2175,350
20230804,094600,295739335,2180,2180,2180,2175,13
20230804,094500,295711000,2180,2175,2180,2175,481
20230804,094400,294663295,2180,2185,2185,2180,3791
20230804,094300,286397115,2185,2180,2185,2180,1059
20230804,094200,284084340,2185,2185,2185,2180,3
20230804,094100,284077790,2185,2190,2190,2180,1175
20230804,094000,281506275,2185,2195,2195,2185,3982
20230804,093900,272800505,2195,2185,2195,2185,4226
20230804,093800,263559430,2185,2170,2185,2170,2645
20230804,093700,257800325,2180,2165,2180,2165,2613
20230804,093600,252123075,2165,2175,2175,2165,13
20230804,093500,252094825,2175,2175,2175,2170,289
20230804,093400,251467170,2175,2180,2180,2170,5105
20230804,093300,240363790,2180,2175,2180,2175,2509
20230804,093200,234895045,2180,2185,2185,2175,2152
20230804,093100,230203555,2180,2190,2190,2180,1206
20230804,093000,227574415,2190,2180,2190,2180,244
20230804,092900,227041230,2190,2190,2190,2180,2769
20230804,092800,220978860,2180,2190,2190,2180,208
20230804,092700,220523350,2190,2190,2195,2180,3359
20230804,092600,213171945,2190,2190,2195,2185,7004
20230804,092500,197833185,2190,2185,2190,2180,4823
20230804,092400,187302245,2185,2185,2185,2185,701
20230804,092300,185770560,2185,2190,2190,2180,5298
20230804,092200,174194970,2185,2180,2190,2175,7944
20230804,092100,156862255,2180,2180,2185,2170,3832
20230804,092000,148510225,2180,2170,2180,2170,9807
20230804,091900,127198760,2170,2170,2170,2170,1
20230804,091800,127196590,2155,2160,2165,2155,2188
20230804,091700,122462660,2165,2175,2175,2155,37
20230804,091600,122382585,2155,2165,2165,2155,3817
20230804,091500,114149880,2175,2170,2175,2165,1400
20230804,091400,111114570,2170,2175,2175,2165,1089
20230804,091300,108751860,2165,2175,2180,2165,502
20230804,091200,107658065,2180,2165,2180,2165,229
20230804,091100,107160745,2160,2140,2160,2140,15229
20230804,091000,74281515,2140,2155,2155,2140,3696
20230804,090900,66372060,2155,2155,2155,2135,3993
20230804,090800,57813635,2155,2155,2160,2150,3188
20230804,090700,50954120,2160,2155,2165,2155,4546
20230804,090600,41154930,2165,2165,2165,2160,7511
20230804,090500,24894450,2165,2165,2165,2165,1469
20230804,090400,21714065,2165,2160,2165,2155,137
20230804,090300,21418710,2165,2160,2165,2160,459
20230804,090200,20427265,2165,2165,2170,2165,2308
20230804,090100,15428885,2170,2170,2180,2170,1887
20230804,090000,11332085,2180,2180,2180,2170,3884