stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194500,2217662070,2560,2560,2560,2560,27350
20230802,194400,2217662070,2560,2560,2560,2560,0
20230802,194300,2217662070,2560,2560,2560,2560,0
20230802,194200,2217662070,2560,2560,2560,2560,0
20230802,194100,2217662070,2560,2560,2560,2560,0
20230802,194000,2217662070,2560,2560,2560,2560,0
20230802,193900,2217662070,2560,2560,2560,2560,0
20230802,193800,2217662070,2560,2560,2560,2560,0
20230802,193700,2217662070,2560,2560,2560,2560,0
20230802,193600,2217662070,2560,2560,2560,2560,0
20230802,193500,2217662070,2560,2560,2560,2560,0
20230802,193400,2217662070,2560,2560,2560,2560,0
20230802,193300,2217662070,2560,2560,2560,2560,0
20230802,193200,2217662070,2560,2560,2560,2560,0
20230802,193100,2217662070,2560,2560,2560,2560,0
20230802,193000,2217662070,2560,2560,2560,2560,0
20230802,192900,2217662070,2560,2560,2560,2560,0
20230802,192800,2217662070,2560,2560,2560,2560,0
20230802,192700,2217662070,2560,2560,2560,2560,0
20230802,192600,2217662070,2560,2560,2560,2560,0
20230802,192500,2217662070,2560,2560,2560,2560,0
20230802,192400,2217662070,2560,2560,2560,2560,0
20230802,192300,2217662070,2560,2560,2560,2560,0
20230802,192200,2217662070,2560,2560,2560,2560,0
20230802,192100,2217662070,2560,2560,2560,2560,0
20230802,192000,2217662070,2560,2560,2560,2560,0
20230802,191900,2217662070,2560,2560,2560,2560,0
20230802,191800,2217662070,2560,2560,2560,2560,0
20230802,191700,2217662070,2560,2560,2560,2560,0
20230802,191600,2217662070,2560,2560,2560,2560,0
20230802,191500,2217662070,2560,2560,2560,2560,27350
20230802,191400,2217662070,2560,2560,2560,2560,0
20230802,191300,2217662070,2560,2560,2560,2560,0
20230802,191200,2217662070,2560,2560,2560,2560,0
20230802,191100,2217662070,2560,2560,2560,2560,0
20230802,191000,2217662070,2560,2560,2560,2560,0
20230802,190900,2217662070,2560,2560,2560,2560,0
20230802,190800,2217662070,2560,2560,2560,2560,0
20230802,190700,2217662070,2560,2560,2560,2560,0
20230802,190600,2217662070,2560,2560,2560,2560,0
20230802,190500,2217662070,2560,2560,2560,2560,0
20230802,190400,2217662070,2560,2560,2560,2560,0
20230802,190300,2217662070,2560,2560,2560,2560,0
20230802,190200,2217662070,2560,2560,2560,2560,0
20230802,190100,2217662070,2560,2560,2560,2560,0
20230802,190000,2217662070,2560,2560,2560,2560,0
20230802,185900,2217662070,2560,2560,2560,2560,0
20230802,185800,2217662070,2560,2560,2560,2560,0
20230802,185700,2217662070,2560,2560,2560,2560,0
20230802,185600,2217662070,2560,2560,2560,2560,0
20230802,185500,2217662070,2560,2560,2560,2560,0
20230802,185400,2217662070,2560,2560,2560,2560,0
20230802,185300,2217662070,2560,2560,2560,2560,0
20230802,185200,2217662070,2560,2560,2560,2560,0
20230802,185100,2217662070,2560,2560,2560,2560,0
20230802,185000,2217662070,2560,2560,2560,2560,0
20230802,184900,2217662070,2560,2560,2560,2560,0
20230802,184800,2217662070,2560,2560,2560,2560,0
20230802,184700,2217662070,2560,2560,2560,2560,0
20230802,184600,2217662070,2560,2560,2560,2560,0
20230802,184500,2217662070,2560,2560,2560,2560,27350
20230802,184400,2217662070,2560,2560,2560,2560,0
20230802,184300,2217662070,2560,2560,2560,2560,0
20230802,184200,2217662070,2560,2560,2560,2560,0
20230802,184100,2217662070,2560,2560,2560,2560,0
20230802,184000,2217662070,2560,2560,2560,2560,0
20230802,183900,2217662070,2560,2560,2560,2560,0
20230802,183800,2217662070,2560,2560,2560,2560,0
20230802,183700,2217662070,2560,2560,2560,2560,0
20230802,183600,2217662070,2560,2560,2560,2560,0
20230802,183500,2217662070,2560,2560,2560,2560,0
20230802,183400,2217662070,2560,2560,2560,2560,0
20230802,183300,2217662070,2560,2560,2560,2560,0
20230802,183200,2217662070,2560,2560,2560,2560,0
20230802,183100,2217662070,2560,2560,2560,2560,0
20230802,183000,2217662070,2560,2560,2560,2560,0
20230802,182900,2217662070,2560,2560,2560,2560,0
20230802,182800,2217662070,2560,2560,2560,2560,0
20230802,182700,2217662070,2560,2560,2560,2560,0
20230802,182600,2217662070,2560,2560,2560,2560,0
20230802,182500,2217662070,2560,2560,2560,2560,0
20230802,182400,2217662070,2560,2560,2560,2560,0
20230802,182300,2217662070,2560,2560,2560,2560,0
20230802,182200,2217662070,2560,2560,2560,2560,0
20230802,182100,2217662070,2560,2560,2560,2560,0
20230802,182000,2217662070,2560,2560,2560,2560,0
20230802,181900,2217662070,2560,2560,2560,2560,0
20230802,181800,2217662070,2560,2560,2560,2560,0
20230802,181700,2217662070,2560,2560,2560,2560,0
20230802,181600,2217662070,2560,2560,2560,2560,0
20230802,181500,2217662070,2560,2560,2560,2560,27350
20230802,181400,2217662070,2560,2560,2560,2560,0
20230802,181300,2217662070,2560,2560,2560,2560,0
20230802,181200,2217662070,2560,2560,2560,2560,0
20230802,181100,2217662070,2560,2560,2560,2560,0
20230802,181000,2217662070,2560,2560,2560,2560,0
20230802,180900,2217662070,2560,2560,2560,2560,0
20230802,180800,2217662070,2560,2560,2560,2560,0
20230802,180700,2217662070,2560,2560,2560,2560,0
20230802,180600,2217662070,2560,2560,2560,2560,0
20230802,180500,2217662070,2560,2560,2560,2560,0
20230802,180400,2217662070,2560,2560,2560,2560,0
20230802,180300,2217662070,2560,2560,2560,2560,0
20230802,180200,2217662070,2560,2560,2560,2560,0
20230802,180100,2217662070,2560,2560,2560,2560,0
20230802,180000,2217662070,2560,2560,2560,2560,0
20230802,175900,2217662070,2560,2560,2560,2560,0
20230802,175800,2217662070,2560,2560,2560,2560,0
20230802,175700,2217662070,2560,2560,2560,2560,0
20230802,175600,2217662070,2560,2560,2560,2560,0
20230802,175500,2217662070,2560,2560,2560,2560,0
20230802,175400,2217662070,2560,2560,2560,2560,0
20230802,175300,2217662070,2560,2560,2560,2560,0
20230802,175200,2217662070,2560,2560,2560,2560,0
20230802,175100,2217662070,2560,2560,2560,2560,0
20230802,175000,2217662070,2560,2560,2560,2560,0
20230802,174900,2217662070,2560,2560,2560,2560,0
20230802,174800,2217662070,2560,2560,2560,2560,0
20230802,174700,2217662070,2560,2560,2560,2560,0
20230802,174600,2217662070,2560,2560,2560,2560,0
20230802,174500,2217662070,2560,2560,2560,2560,27350
20230802,174400,2217662070,2560,2560,2560,2560,0
20230802,174300,2217662070,2560,2560,2560,2560,0
20230802,174200,2217662070,2560,2560,2560,2560,0
20230802,174100,2217662070,2560,2560,2560,2560,0
20230802,174000,2217662070,2560,2560,2560,2560,0
20230802,173900,2217662070,2560,2560,2560,2560,0
20230802,173800,2217662070,2560,2560,2560,2560,0
20230802,173700,2217662070,2560,2560,2560,2560,0
20230802,173600,2217662070,2560,2560,2560,2560,0
20230802,173500,2217662070,2560,2560,2560,2560,0
20230802,173400,2217662070,2560,2560,2560,2560,0
20230802,173300,2217662070,2560,2560,2560,2560,0
20230802,173200,2217662070,2560,2560,2560,2560,0
20230802,173100,2217662070,2560,2560,2560,2560,0
20230802,173000,2217662070,2560,2560,2560,2560,0
20230802,172900,2217662070,2560,2560,2560,2560,0
20230802,172800,2217662070,2560,2560,2560,2560,0
20230802,172700,2217662070,2560,2560,2560,2560,0
20230802,172600,2217662070,2560,2560,2560,2560,0
20230802,172500,2217662070,2560,2560,2560,2560,0
20230802,172400,2217662070,2560,2560,2560,2560,0
20230802,172300,2217662070,2560,2560,2560,2560,0
20230802,172200,2217662070,2560,2560,2560,2560,0
20230802,172100,2217662070,2560,2560,2560,2560,0
20230802,172000,2217662070,2560,2560,2560,2560,0
20230802,171900,2217662070,2560,2560,2560,2560,0
20230802,171800,2217662070,2560,2560,2560,2560,0
20230802,171700,2217662070,2560,2560,2560,2560,0
20230802,171600,2217662070,2560,2560,2560,2560,0
20230802,171500,2217662070,2560,2560,2560,2560,27350
20230802,171400,2217662070,2560,2560,2560,2560,0
20230802,171300,2217662070,2560,2560,2560,2560,0
20230802,171200,2217662070,2560,2560,2560,2560,0
20230802,171100,2217662070,2560,2560,2560,2560,0
20230802,171000,2217662070,2560,2560,2560,2560,0
20230802,170900,2217662070,2560,2560,2560,2560,0
20230802,170800,2217662070,2560,2560,2560,2560,0
20230802,170700,2217662070,2560,2560,2560,2560,0
20230802,170600,2217662070,2560,2560,2560,2560,0
20230802,170500,2217662070,2560,2560,2560,2560,0
20230802,170400,2217662070,2560,2560,2560,2560,0
20230802,170300,2217662070,2560,2560,2560,2560,0
20230802,170200,2217662070,2560,2560,2560,2560,0
20230802,170100,2217662070,2560,2560,2560,2560,0
20230802,170000,2217662070,2560,2560,2560,2560,0
20230802,165900,2217662070,2560,2560,2560,2560,0
20230802,165800,2217662070,2560,2560,2560,2560,0
20230802,165700,2217662070,2560,2560,2560,2560,0
20230802,165600,2217662070,2560,2560,2560,2560,0
20230802,165500,2217662070,2560,2560,2560,2560,0
20230802,165400,2217662070,2560,2560,2560,2560,0
20230802,165300,2217662070,2560,2560,2560,2560,0
20230802,165200,2217662070,2560,2560,2560,2560,0
20230802,165100,2217662070,2560,2560,2560,2560,0
20230802,165000,2217662070,2560,2560,2560,2560,0
20230802,164900,2217662070,2560,2560,2560,2560,0
20230802,164800,2217662070,2560,2560,2560,2560,0
20230802,164700,2217662070,2560,2560,2560,2560,0
20230802,164600,2217662070,2560,2560,2560,2560,0
20230802,164500,2217662070,2560,2560,2560,2560,27350
20230802,164400,2217662070,2560,2560,2560,2560,0
20230802,164300,2217662070,2560,2560,2560,2560,0
20230802,164200,2217662070,2560,2560,2560,2560,0
20230802,164100,2217662070,2560,2560,2560,2560,0
20230802,164000,2217662070,2560,2560,2560,2560,0
20230802,163900,2217662070,2560,2560,2560,2560,0
20230802,163800,2217662070,2560,2560,2560,2560,0
20230802,163700,2217662070,2560,2560,2560,2560,0
20230802,163600,2217662070,2560,2560,2560,2560,0
20230802,163500,2217662070,2560,2560,2560,2560,0
20230802,163400,2217662070,2560,2560,2560,2560,0
20230802,163300,2217662070,2560,2560,2560,2560,0
20230802,163200,2217662070,2560,2560,2560,2560,0
20230802,163100,2217662070,2560,2560,2560,2560,0
20230802,163000,2217662070,2560,2560,2560,2560,0
20230802,162900,2217662070,2560,2560,2560,2560,0
20230802,162800,2217662070,2560,2560,2560,2560,0
20230802,162700,2217662070,2560,2560,2560,2560,0
20230802,162600,2217662070,2560,2560,2560,2560,0
20230802,162500,2217662070,2560,2560,2560,2560,0
20230802,162400,2217662070,2560,2560,2560,2560,0
20230802,162300,2217662070,2560,2560,2560,2560,0
20230802,162200,2217662070,2560,2560,2560,2560,0
20230802,162100,2217662070,2560,2560,2560,2560,0
20230802,162000,2217662070,2560,2560,2560,2560,0
20230802,161900,2217662070,2560,2560,2560,2560,0
20230802,161800,2217662070,2560,2560,2560,2560,0
20230802,161700,2217662070,2560,2560,2560,2560,0
20230802,161600,2217662070,2560,2560,2560,2560,0
20230802,161500,2217662070,2560,2560,2560,2560,27350
20230802,161400,2217662070,2560,2560,2560,2560,0
20230802,161300,2217662070,2560,2560,2560,2560,0
20230802,161200,2217662070,2560,2560,2560,2560,0
20230802,161100,2217662070,2560,2560,2560,2560,0
20230802,161000,2217662070,2560,2560,2560,2560,0
20230802,160900,2217662070,2560,2560,2560,2560,0
20230802,160800,2217662070,2560,2560,2560,2560,0
20230802,160700,2217662070,2560,2560,2560,2560,0
20230802,160600,2217662070,2560,2560,2560,2560,0
20230802,160500,2217662070,2560,2560,2560,2560,0
20230802,160400,2217662070,2560,2560,2560,2560,0
20230802,160300,2217662070,2560,2560,2560,2560,0
20230802,160200,2217662070,2560,2560,2560,2560,0
20230802,160100,2217662070,2560,2560,2560,2560,0
20230802,160000,2217662070,2560,2560,2560,2560,0
20230802,155900,2217662070,2560,2560,2560,2560,0
20230802,155800,2217662070,2560,2560,2560,2560,0
20230802,155700,2217662070,2560,2560,2560,2560,0
20230802,155600,2217662070,2560,2560,2560,2560,0
20230802,155500,2217662070,2560,2560,2560,2560,0
20230802,155400,2217662070,2560,2560,2560,2560,0
20230802,155300,2217662070,2560,2560,2560,2560,0
20230802,155200,2217662070,2560,2560,2560,2560,0
20230802,155100,2217662070,2560,2560,2560,2560,0
20230802,155000,2217662070,2560,2560,2560,2560,0
20230802,154900,2217662070,2560,2560,2560,2560,0
20230802,154800,2217662070,2560,2560,2560,2560,0
20230802,154700,2217662070,2560,2560,2560,2560,0
20230802,154600,2217662070,2560,2560,2560,2560,0
20230802,154500,2217662070,2560,2560,2560,2560,27350
20230802,154400,2217662070,2560,2560,2560,2560,0
20230802,154300,2217662070,2560,2560,2560,2560,0
20230802,154200,2217662070,2560,2560,2560,2560,0
20230802,154100,2217662070,2560,2560,2560,2560,0
20230802,154000,2217662070,2560,2560,2560,2560,0
20230802,153900,2217662070,2560,2560,2560,2560,0
20230802,153800,2217662070,2560,2560,2560,2560,0
20230802,153700,2217662070,2560,2560,2560,2560,0
20230802,153600,2217662070,2560,2560,2560,2560,0
20230802,153500,2217662070,2560,2560,2560,2560,0
20230802,153400,2217662070,2560,2560,2560,2560,0
20230802,153300,2217662070,2560,2560,2560,2560,0
20230802,153200,2217662070,2560,2560,2560,2560,0
20230802,153100,2217662070,2560,2560,2560,2560,0
20230802,153000,2217662070,2560,2560,2560,2560,27350
20230802,152900,2147646070,2565,2565,2565,2565,0
20230802,152800,2147646070,2565,2565,2565,2565,0
20230802,152700,2147646070,2565,2565,2565,2565,0
20230802,152600,2147646070,2565,2565,2565,2565,0
20230802,152500,2147646070,2565,2565,2565,2565,0
20230802,152400,2147646070,2565,2565,2565,2565,0
20230802,152300,2147646070,2565,2565,2565,2565,0
20230802,152200,2147646070,2565,2565,2565,2565,0
20230802,152100,2147646070,2565,2565,2565,2565,0
20230802,152000,2147646070,2565,2565,2565,2565,0
20230802,151900,2147646070,2565,2560,2565,2560,545
20230802,151800,2146250280,2560,2560,2570,2560,4580
20230802,151700,2134486895,2565,2565,2570,2560,30208
20230802,151600,2057006390,2570,2570,2570,2565,429
20230802,151500,2055904195,2570,2570,2570,2565,261
20230802,151400,2055233645,2565,2570,2570,2565,1851
20230802,151300,2050477690,2570,2570,2570,2565,479
20230802,151200,2049246775,2570,2570,2570,2570,780
20230802,151100,2047242175,2570,2570,2570,2565,1826
20230802,151000,2042549360,2570,2575,2575,2565,8042
20230802,150900,2021881590,2575,2575,2575,2575,10
20230802,150800,2021855840,2575,2575,2575,2575,56
20230802,150700,2021711640,2575,2570,2575,2570,2918
20230802,150600,2014212360,2570,2570,2570,2565,1178
20230802,150500,2011189900,2570,2570,2570,2570,42
20230802,150400,2011081960,2565,2570,2570,2565,1137
20230802,150300,2008162620,2570,2570,2570,2570,3865
20230802,150200,1998229570,2570,2570,2570,2570,1331
20230802,150100,1994808900,2570,2570,2570,2570,1103
20230802,150000,1991974190,2570,2570,2570,2570,1035
20230802,145900,1989314240,2570,2570,2570,2570,553
20230802,145800,1987893030,2570,2565,2570,2565,5226
20230802,145700,1974462510,2570,2570,2570,2565,392
20230802,145600,1973456685,2570,2565,2570,2565,3645
20230802,145500,1964097520,2565,2570,2570,2565,7109
20230802,145400,1945834890,2570,2575,2575,2570,5322
20230802,145300,1932133795,2580,2580,2580,2580,4075
20230802,145200,1921620295,2575,2580,2580,2575,303
20230802,145100,1920839805,2580,2580,2580,2580,82
20230802,145000,1920628245,2580,2575,2580,2575,125
20230802,144900,1920306205,2580,2585,2585,2580,64
20230802,144800,1920141015,2585,2580,2585,2580,1553
20230802,144700,1916133630,2580,2580,2580,2575,1562
20230802,144600,1912109670,2580,2580,2580,2580,102
20230802,144500,1911846510,2580,2580,2580,2580,241
20230802,144400,1911224730,2580,2585,2585,2580,523
20230802,144300,1909875375,2585,2585,2585,2585,16
20230802,144200,1909834015,2575,2590,2590,2575,5646
20230802,144100,1895267415,2590,2595,2595,2590,94
20230802,144000,1895023945,2595,2585,2595,2585,4206
20230802,143900,1884151405,2585,2580,2585,2580,4
20230802,143800,1884141070,2585,2580,2585,2580,143
20230802,143700,1883771995,2580,2580,2580,2580,714
20230802,143600,1881929875,2575,2575,2575,2575,538
20230802,143500,1880544525,2575,2575,2575,2575,803
20230802,143400,1878476800,2575,2575,2575,2575,233
20230802,143300,1877876825,2575,2575,2575,2575,70
20230802,143200,1877696575,2575,2575,2575,2575,0
20230802,143100,1877696575,2575,2575,2575,2575,0
20230802,143000,1877696575,2575,2570,2575,2570,1687
20230802,142900,1873352925,2570,2570,2570,2570,0
20230802,142800,1873352925,2570,2570,2570,2570,132
20230802,142700,1873013685,2570,2575,2575,2570,133
20230802,142600,1872671865,2570,2570,2570,2570,554
20230802,142500,1871248085,2565,2570,2570,2565,2833
20230802,142400,1863972275,2570,2570,2570,2570,2051
20230802,142300,1858701205,2570,2570,2570,2570,1010
20230802,142200,1856105505,2570,2565,2570,2565,10581
20230802,142100,1828914275,2570,2570,2570,2570,103
20230802,142000,1828649565,2570,2570,2570,2570,205
20230802,141900,1828122715,2565,2565,2565,2565,27
20230802,141800,1828053460,2565,2570,2570,2565,30
20230802,141700,1827976460,2570,2565,2570,2565,396
20230802,141600,1826960660,2565,2565,2565,2565,823
20230802,141500,1824849665,2565,2570,2570,2565,360
20230802,141400,1823924570,2570,2565,2570,2565,3076
20230802,141300,1816034625,2565,2565,2565,2565,20
20230802,141200,1815983325,2565,2565,2565,2565,0
20230802,141100,1815983325,2565,2565,2570,2565,3327
20230802,141000,1807449535,2565,2570,2570,2565,1383
20230802,140900,1803901035,2565,2570,2570,2565,90
20230802,140800,1803669845,2570,2570,2570,2565,1859
20230802,140700,1798892475,2570,2565,2570,2565,62
20230802,140600,1798733395,2565,2565,2570,2565,744
20230802,140500,1796824985,2565,2565,2565,2560,2433
20230802,140400,1790589090,2565,2560,2565,2560,113
20230802,140300,1790299305,2560,2565,2570,2560,14
20230802,140200,1790263370,2565,2570,2570,2560,185
20230802,140100,1789788820,2565,2560,2570,2560,863
20230802,140000,1787573995,2565,2560,2565,2560,1793
20230802,135900,1782978760,2560,2560,2565,2560,236
20230802,135800,1782373525,2560,2565,2565,2560,447
20230802,135700,1781229145,2565,2560,2565,2560,899
20230802,135600,1778924885,2560,2565,2565,2560,3294
20230802,135500,1770477025,2560,2565,2565,2560,944
20230802,135400,1768057660,2565,2565,2565,2560,998
20230802,135300,1765499160,2565,2560,2565,2560,3324
20230802,135200,1756974895,2560,2560,2560,2560,247
20230802,135100,1756342575,2560,2565,2565,2560,298
20230802,135000,1755579680,2560,2560,2565,2560,2621
20230802,134900,1748868690,2560,2560,2565,2560,687
20230802,134800,1747107805,2565,2565,2565,2560,32
20230802,134700,1747025825,2560,2560,2565,2560,1036
20230802,134600,1744372650,2560,2560,2565,2560,435
20230802,134500,1743258930,2565,2560,2565,2560,1136
20230802,134400,1740350070,2560,2560,2560,2560,79
20230802,134300,1740147830,2560,2565,2565,2560,260
20230802,134200,1739482220,2560,2565,2565,2560,1353
20230802,134100,1736018430,2565,2560,2565,2560,331
20230802,134000,1735170745,2565,2560,2565,2560,1221
20230802,133900,1732043950,2560,2560,2565,2560,1400
20230802,133800,1728459900,2560,2565,2565,2560,313
20230802,133700,1727658595,2565,2565,2565,2560,425
20230802,133600,1726570415,2565,2565,2565,2560,613
20230802,133500,1724999075,2565,2565,2565,2560,396
20230802,133400,1723984765,2560,2560,2565,2560,3017
20230802,133300,1716251165,2565,2560,2565,2560,2843
20230802,133200,1708961910,2560,2560,2565,2555,3236
20230802,133100,1700685000,2560,2560,2560,2555,6470
20230802,133000,1684125915,2560,2565,2565,2555,14869
20230802,132900,1646061445,2565,2575,2575,2565,19411
20230802,132800,1596271820,2575,2570,2575,2565,17365
20230802,132700,1551650500,2570,2575,2575,2570,22580
20230802,132600,1493510285,2580,2575,2580,2575,4548
20230802,132500,1481798810,2575,2580,2580,2575,364
20230802,132400,1480861215,2575,2575,2580,2575,43
20230802,132300,1480750375,2575,2580,2580,2575,625
20230802,132200,1479139745,2580,2580,2580,2575,484
20230802,132100,1477893025,2580,2575,2580,2575,581
20230802,132000,1476396140,2575,2575,2575,2575,1135
20230802,131900,1473473515,2575,2585,2585,2575,17627
20230802,131800,1427990445,2585,2585,2585,2580,5479
20230802,131700,1413828960,2585,2580,2585,2580,353
20230802,131600,1412918105,2585,2585,2585,2585,77
20230802,131500,1412719060,2580,2585,2585,2580,429
20230802,131400,1411612110,2585,2585,2585,2580,796
20230802,131300,1409558285,2585,2580,2585,2580,1630
20230802,131200,1405351920,2580,2585,2585,2580,3205
20230802,131100,1397076450,2585,2585,2585,2580,2206
20230802,131000,1391375335,2585,2585,2585,2580,1509
20230802,130900,1387476260,2585,2580,2585,2580,7
20230802,130800,1387458170,2585,2585,2585,2580,1194
20230802,130700,1384371790,2585,2580,2585,2580,342
20230802,130600,1383487885,2585,2585,2585,2580,3565
20230802,130500,1374272410,2580,2585,2585,2580,587
20230802,130400,1372755130,2585,2585,2585,2580,1914
20230802,130300,1367814000,2585,2580,2585,2580,2082
20230802,130200,1362432090,2580,2585,2585,2580,297
20230802,130100,1361664605,2585,2585,2585,2580,659
20230802,130000,1359961145,2580,2585,2585,2580,1607
20230802,125900,1355814605,2580,2590,2590,2580,32663
20230802,125800,1271277945,2595,2600,2600,2590,22938
20230802,125700,1211752880,2600,2600,2600,2600,49
20230802,125600,1211625480,2600,2600,2600,2600,455
20230802,125500,1210442480,2600,2600,2600,2600,0
20230802,125400,1210442480,2600,2600,2600,2600,6
20230802,125300,1210426880,2600,2600,2600,2600,577
20230802,125200,1208926680,2600,2600,2600,2600,74
20230802,125100,1208734280,2600,2600,2600,2600,329
20230802,125000,1207878880,2600,2600,2600,2600,1157
20230802,124900,1204870680,2600,2600,2600,2600,671
20230802,124800,1203126080,2600,2595,2600,2595,527
20230802,124700,1201757860,2600,2600,2600,2600,9
20230802,124600,1201734460,2600,2600,2600,2600,0
20230802,124500,1201734460,2600,2600,2600,2600,100
20230802,124400,1201474460,2600,2600,2600,2595,2264
20230802,124300,1195598055,2595,2595,2600,2595,246
20230802,124200,1194959635,2600,2600,2600,2600,351
20230802,124100,1194047035,2600,2600,2600,2595,1002
20230802,124000,1191441845,2600,2600,2600,2600,305
20230802,123900,1190648845,2600,2600,2600,2600,576
20230802,123800,1189151245,2600,2595,2600,2595,2583
20230802,123700,1182447145,2600,2595,2600,2595,216
20230802,123600,1181886615,2600,2595,2600,2595,2282
20230802,123500,1175963665,2595,2600,2600,2595,2645
20230802,123400,1169089165,2600,2600,2600,2600,168
20230802,123300,1168652365,2600,2600,2600,2600,827
20230802,123200,1166502165,2600,2600,2600,2600,1294
20230802,123100,1163137765,2600,2595,2600,2595,1140
20230802,123000,1160176965,2600,2600,2600,2600,208
20230802,122900,1159636165,2600,2600,2600,2600,0
20230802,122800,1159636165,2600,2600,2600,2600,504
20230802,122700,1158325765,2600,2595,2600,2595,733
20230802,122600,1156420400,2600,2600,2600,2600,1302
20230802,122500,1153035200,2600,2600,2600,2600,1656
20230802,122400,1148729600,2600,2600,2600,2600,1662
20230802,122300,1144408400,2600,2600,2600,2600,1222
20230802,122200,1141231200,2600,2600,2600,2600,187
20230802,122100,1140745000,2600,2600,2600,2600,35
20230802,122000,1140654000,2600,2600,2600,2600,0
20230802,121900,1140654000,2600,2600,2600,2600,140
20230802,121800,1140290000,2595,2600,2600,2595,2056
20230802,121700,1134951650,2600,2600,2600,2595,12
20230802,121600,1134920455,2600,2600,2600,2600,10
20230802,121500,1134894455,2600,2605,2605,2600,93
20230802,121400,1134652505,2600,2600,2600,2600,1700
20230802,121300,1130232505,2600,2600,2600,2600,41
20230802,121200,1130125905,2600,2600,2600,2600,402
20230802,121100,1129080705,2600,2600,2600,2600,570
20230802,121000,1127598705,2600,2600,2600,2600,1186
20230802,120900,1124515105,2600,2600,2600,2600,1016
20230802,120800,1121873505,2600,2600,2600,2600,3070
20230802,120700,1113891505,2600,2600,2600,2600,20
20230802,120600,1113839505,2600,2600,2600,2600,16
20230802,120500,1113797905,2595,2600,2600,2595,194
20230802,120400,1113294005,2600,2595,2600,2595,90
20230802,120300,1113060105,2600,2600,2605,2600,1984
20230802,120200,1107901655,2600,2600,2600,2600,11
20230802,120100,1107873055,2600,2600,2600,2595,5164
20230802,120000,1094446820,2600,2600,2600,2600,4300
20230802,115900,1083266820,2600,2600,2600,2600,47
20230802,115800,1083144620,2600,2595,2600,2595,2402
20230802,115700,1076910850,2595,2595,2595,2595,0
20230802,115600,1076910850,2595,2600,2600,2595,186
20230802,115500,1076428165,2600,2600,2600,2600,300
20230802,115400,1075648165,2600,2600,2600,2600,200
20230802,115300,1075128165,2595,2600,2600,2595,1010
20230802,115200,1072507170,2600,2600,2600,2600,182
20230802,115100,1072033970,2600,2595,2600,2595,143
20230802,115000,1071662210,2595,2595,2595,2595,190
20230802,114900,1071169160,2600,2600,2600,2600,2
20230802,114800,1071163960,2600,2595,2600,2595,4911
20230802,114700,1058419410,2600,2595,2600,2595,273
20230802,114600,1057710810,2600,2600,2600,2600,33596
20230802,114500,970361210,2600,2600,2600,2600,2514
20230802,114400,963824810,2600,2600,2605,2600,401
20230802,114300,962782175,2600,2600,2600,2600,1073
20230802,114200,959992375,2600,2605,2605,2600,28135
20230802,114100,886840875,2605,2605,2605,2605,1414
20230802,114000,883157405,2600,2600,2600,2600,105
20230802,113900,882884405,2605,2605,2605,2605,235
20230802,113800,882272230,2600,2600,2600,2600,3529
20230802,113700,873096830,2600,2600,2600,2600,1530
20230802,113600,869118830,2605,2605,2605,2600,815
20230802,113500,866995815,2600,2605,2605,2600,45
20230802,113400,866878725,2605,2600,2605,2600,321
20230802,113300,866044020,2600,2605,2605,2600,3757
20230802,113200,856257530,2605,2605,2605,2600,4278
20230802,113100,845134550,2605,2605,2605,2605,81
20230802,113000,844923545,2605,2605,2605,2605,83
20230802,112900,844707330,2605,2610,2610,2605,1080
20230802,112800,841893680,2605,2605,2605,2605,519
20230802,112700,840541685,2610,2610,2610,2600,25070
20230802,112600,775232895,2610,2610,2610,2610,3115
20230802,112500,767102745,2610,2605,2610,2605,2720
20230802,112400,760014495,2605,2605,2605,2605,1600
20230802,112300,755846495,2605,2605,2605,2605,4845
20230802,112200,743225270,2605,2610,2610,2605,1848
20230802,112100,738401995,2615,2615,2615,2615,50
20230802,112000,738271245,2610,2610,2610,2610,4071
20230802,111900,727645935,2610,2615,2615,2610,1473
20230802,111800,723794485,2615,2610,2615,2610,3426
20230802,111700,714843065,2610,2610,2610,2610,1094
20230802,111600,711987725,2610,2610,2610,2610,0
20230802,111500,711987725,2610,2610,2610,2610,44
20230802,111400,711872885,2620,2615,2620,2615,4727
20230802,111300,699510780,2620,2620,2620,2620,41
20230802,111200,699403360,2620,2615,2620,2615,46
20230802,111100,699283055,2620,2620,2620,2620,77
20230802,111000,699081315,2620,2620,2620,2620,14
20230802,110900,699044635,2620,2615,2620,2615,1237
20230802,110800,695809830,2615,2615,2615,2615,1020
20230802,110700,693142530,2610,2615,2615,2610,1810
20230802,110600,688412365,2615,2615,2615,2615,310
20230802,110500,687601715,2615,2615,2615,2615,100
20230802,110400,687340215,2610,2610,2610,2610,938
20230802,110300,684892035,2615,2610,2615,2610,114
20230802,110200,684594295,2610,2615,2615,2610,3310
20230802,110100,675938695,2615,2610,2615,2610,1998
20230802,110000,670719805,2610,2610,2610,2610,4529
20230802,105900,658899115,2615,2615,2615,2615,499
20230802,105800,657594230,2615,2615,2615,2615,103
20230802,105700,657324885,2615,2615,2615,2615,3356
20230802,105600,648548945,2620,2620,2620,2620,302
20230802,105500,647757705,2620,2625,2625,2620,7255
20230802,105400,628749105,2625,2625,2625,2625,0
20230802,105300,628749105,2625,2625,2625,2625,338
20230802,105200,627861855,2625,2625,2625,2625,520
20230802,105100,626496855,2625,2630,2630,2625,5755
20230802,105000,611386460,2625,2630,2630,2625,1980
20230802,104900,606182560,2630,2630,2635,2630,5806
20230802,104800,590912680,2630,2630,2635,2630,6287
20230802,104700,574377865,2630,2630,2630,2630,2146
20230802,104600,568733885,2630,2630,2635,2625,5760
20230802,104500,553584335,2630,2625,2630,2625,6080
20230802,104400,537596470,2625,2625,2625,2625,3244
20230802,104300,529080970,2625,2620,2625,2620,3382
20230802,104200,520220030,2620,2620,2620,2620,837
20230802,104100,518027090,2620,2620,2620,2620,554
20230802,104000,516575610,2620,2620,2620,2620,0
20230802,103900,516575610,2620,2620,2620,2620,110
20230802,103800,516287410,2620,2615,2620,2610,2040
20230802,103700,510943005,2610,2615,2615,2610,1724
20230802,103600,506437805,2610,2610,2615,2610,217
20230802,103500,505871410,2610,2610,2610,2610,54
20230802,103400,505730470,2615,2615,2615,2610,2161
20230802,103300,500089955,2615,2615,2615,2615,4622
20230802,103200,488003425,2620,2620,2620,2620,0
20230802,103100,488003425,2620,2615,2620,2615,689
20230802,103000,486200680,2615,2620,2620,2610,1097
20230802,102900,483329335,2620,2620,2620,2615,530
20230802,102800,481943275,2620,2620,2620,2620,1151
20230802,102700,478927655,2615,2615,2615,2615,73
20230802,102600,478736760,2615,2615,2615,2615,100
20230802,102500,478475260,2610,2610,2610,2610,1002
20230802,102400,475860040,2610,2615,2615,2610,1601
20230802,102300,471681425,2610,2615,2615,2610,537
20230802,102200,470277935,2615,2625,2625,2615,5216
20230802,102100,456630435,2625,2620,2625,2620,35
20230802,102000,456538575,2620,2620,2620,2620,5520
20230802,101900,442076175,2620,2620,2620,2620,231
20230802,101800,441470955,2620,2620,2620,2620,1360
20230802,101700,437907755,2620,2620,2620,2620,683
20230802,101600,436118295,2615,2615,2615,2615,201
20230802,101500,435592680,2615,2615,2615,2610,1928
20230802,101400,430552700,2615,2610,2615,2610,428
20230802,101300,429434980,2610,2610,2610,2610,2
20230802,101200,429429760,2610,2615,2615,2610,1681
20230802,101100,425034945,2615,2615,2615,2615,57
20230802,101000,424885890,2615,2620,2620,2615,4195
20230802,100900,413915690,2615,2610,2615,2610,2960
20230802,100800,406189840,2610,2610,2610,2610,22
20230802,100700,406132420,2605,2605,2610,2605,643
20230802,100600,404457355,2610,2610,2610,2610,46
20230802,100500,404337295,2610,2605,2610,2605,154
20230802,100400,403935625,2605,2610,2610,2605,975
20230802,100300,401394715,2610,2605,2610,2605,1214
20230802,100200,398232175,2605,2610,2610,2605,2450
20230802,100100,391837680,2610,2605,2610,2605,151
20230802,100000,391443980,2605,2605,2605,2605,297
20230802,095900,390670295,2605,2610,2610,2605,693
20230802,095800,388864530,2610,2610,2610,2610,164
20230802,095700,388436490,2605,2605,2605,2600,3200
20230802,095600,380102130,2605,2605,2605,2605,1025
20230802,095500,377432005,2605,2605,2605,2605,7292
20230802,095400,358436345,2605,2610,2610,2605,837
20230802,095300,356255790,2605,2605,2605,2605,1
20230802,095200,356253185,2605,2605,2605,2605,1434
20230802,095100,352517615,2605,2605,2605,2605,686
20230802,095000,350730585,2605,2610,2610,2605,393
20230802,094900,349704860,2605,2610,2610,2605,430
20230802,094800,348583560,2610,2610,2610,2605,1007
20230802,094700,345960290,2610,2610,2610,2605,473
20230802,094600,344725975,2605,2610,2610,2605,68
20230802,094500,344548735,2610,2610,2610,2610,209
20230802,094400,344003245,2605,2600,2605,2600,8232
20230802,094300,322581595,2600,2600,2605,2600,3806
20230802,094200,312675755,2605,2605,2605,2600,408
20230802,094100,311613895,2605,2610,2610,2605,33
20230802,094000,311527925,2610,2610,2610,2605,7565
20230802,093900,291820950,2610,2610,2610,2610,153
20230802,093800,291421620,2610,2610,2610,2610,901
20230802,093700,289070010,2610,2610,2610,2605,341
20230802,093600,288181330,2610,2610,2610,2610,47
20230802,093500,288058660,2610,2610,2610,2605,215
20230802,093400,287498525,2605,2605,2610,2605,1202
20230802,093300,284366905,2610,2610,2610,2605,85
20230802,093200,284145350,2610,2610,2610,2610,121
20230802,093100,283829540,2610,2605,2610,2600,1518
20230802,093000,279880100,2605,2605,2605,2605,2251
20230802,092900,274016245,2605,2605,2605,2605,752
20230802,092800,272057285,2605,2605,2605,2600,1053
20230802,092700,269319220,2605,2605,2605,2600,2289
20230802,092600,263366375,2605,2605,2605,2605,331
20230802,092500,262504120,2605,2605,2605,2600,9457
20230802,092400,237910110,2605,2610,2610,2605,4434
20230802,092300,226351845,2610,2610,2615,2610,18620
20230802,092200,177751160,2615,2620,2620,2615,293
20230802,092100,176983825,2620,2620,2620,2620,169
20230802,092000,176541045,2610,2615,2620,2610,5193
20230802,091900,162980340,2620,2620,2620,2615,1137
20230802,091800,160005400,2620,2625,2630,2620,404
20230802,091700,158945410,2625,2625,2625,2620,545
20230802,091600,157515410,2625,2620,2625,2610,1124
20230802,091500,154580495,2610,2610,2610,2610,115
20230802,091400,154280345,2610,2610,2610,2605,5254
20230802,091300,140567905,2610,2610,2610,2605,2077
20230802,091200,135153895,2610,2620,2625,2610,1435
20230802,091100,131395300,2610,2610,2615,2610,2785
20230802,091000,124126200,2610,2615,2615,2610,5507
20230802,090900,109749640,2615,2620,2620,2615,1115
20230802,090800,106833900,2615,2625,2625,2615,7836
20230802,090700,86342610,2625,2625,2630,2625,1735
20230802,090600,81788230,2630,2620,2630,2615,3145
20230802,090500,73541070,2620,2610,2620,2600,621
20230802,090400,71925165,2610,2610,2610,2610,4685
20230802,090300,59697315,2610,2600,2610,2600,4344
20230802,090200,48396025,2600,2605,2605,2595,7928
20230802,090100,27780995,2605,2625,2625,2595,7515
20230802,090000,8223655,2625,2630,2630,2625,3026