stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,194100,2065359080,2570,2570,2570,2570,8064
20230803,194000,2065359080,2570,2570,2570,2570,0
20230803,193900,2065359080,2570,2570,2570,2570,0
20230803,193800,2065359080,2570,2570,2570,2570,0
20230803,193700,2065359080,2570,2570,2570,2570,0
20230803,193600,2065359080,2570,2570,2570,2570,0
20230803,193500,2065359080,2570,2570,2570,2570,0
20230803,193400,2065359080,2570,2570,2570,2570,0
20230803,193300,2065359080,2570,2570,2570,2570,0
20230803,193200,2065359080,2570,2570,2570,2570,0
20230803,193100,2065359080,2570,2570,2570,2570,0
20230803,193000,2065359080,2570,2570,2570,2570,0
20230803,192900,2065359080,2570,2570,2570,2570,0
20230803,192800,2065359080,2570,2570,2570,2570,0
20230803,192700,2065359080,2570,2570,2570,2570,0
20230803,192600,2065359080,2570,2570,2570,2570,0
20230803,192500,2065359080,2570,2570,2570,2570,0
20230803,192400,2065359080,2570,2570,2570,2570,0
20230803,192300,2065359080,2570,2570,2570,2570,0
20230803,192200,2065359080,2570,2570,2570,2570,0
20230803,192100,2065359080,2570,2570,2570,2570,0
20230803,192000,2065359080,2570,2570,2570,2570,0
20230803,191900,2065359080,2570,2570,2570,2570,0
20230803,191800,2065359080,2570,2570,2570,2570,0
20230803,191700,2065359080,2570,2570,2570,2570,0
20230803,191600,2065359080,2570,2570,2570,2570,0
20230803,191500,2065359080,2570,2570,2570,2570,0
20230803,191400,2065359080,2570,2570,2570,2570,0
20230803,191300,2065359080,2570,2570,2570,2570,0
20230803,191200,2065359080,2570,2570,2570,2570,0
20230803,191100,2065359080,2570,2570,2570,2570,8064
20230803,191000,2065359080,2570,2570,2570,2570,0
20230803,190900,2065359080,2570,2570,2570,2570,0
20230803,190800,2065359080,2570,2570,2570,2570,0
20230803,190700,2065359080,2570,2570,2570,2570,0
20230803,190600,2065359080,2570,2570,2570,2570,0
20230803,190500,2065359080,2570,2570,2570,2570,0
20230803,190400,2065359080,2570,2570,2570,2570,0
20230803,190300,2065359080,2570,2570,2570,2570,0
20230803,190200,2065359080,2570,2570,2570,2570,0
20230803,190100,2065359080,2570,2570,2570,2570,0
20230803,190000,2065359080,2570,2570,2570,2570,0
20230803,185900,2065359080,2570,2570,2570,2570,0
20230803,185800,2065359080,2570,2570,2570,2570,0
20230803,185700,2065359080,2570,2570,2570,2570,0
20230803,185600,2065359080,2570,2570,2570,2570,0
20230803,185500,2065359080,2570,2570,2570,2570,0
20230803,185400,2065359080,2570,2570,2570,2570,0
20230803,185300,2065359080,2570,2570,2570,2570,0
20230803,185200,2065359080,2570,2570,2570,2570,0
20230803,185100,2065359080,2570,2570,2570,2570,0
20230803,185000,2065359080,2570,2570,2570,2570,0
20230803,184900,2065359080,2570,2570,2570,2570,0
20230803,184800,2065359080,2570,2570,2570,2570,0
20230803,184700,2065359080,2570,2570,2570,2570,0
20230803,184600,2065359080,2570,2570,2570,2570,0
20230803,184500,2065359080,2570,2570,2570,2570,0
20230803,184400,2065359080,2570,2570,2570,2570,0
20230803,184300,2065359080,2570,2570,2570,2570,0
20230803,184200,2065359080,2570,2570,2570,2570,0
20230803,184100,2065359080,2570,2570,2570,2570,8064
20230803,184000,2065359080,2570,2570,2570,2570,0
20230803,183900,2065359080,2570,2570,2570,2570,0
20230803,183800,2065359080,2570,2570,2570,2570,0
20230803,183700,2065359080,2570,2570,2570,2570,0
20230803,183600,2065359080,2570,2570,2570,2570,0
20230803,183500,2065359080,2570,2570,2570,2570,0
20230803,183400,2065359080,2570,2570,2570,2570,0
20230803,183300,2065359080,2570,2570,2570,2570,0
20230803,183200,2065359080,2570,2570,2570,2570,0
20230803,183100,2065359080,2570,2570,2570,2570,0
20230803,183000,2065359080,2570,2570,2570,2570,0
20230803,182900,2065359080,2570,2570,2570,2570,0
20230803,182800,2065359080,2570,2570,2570,2570,0
20230803,182700,2065359080,2570,2570,2570,2570,0
20230803,182600,2065359080,2570,2570,2570,2570,0
20230803,182500,2065359080,2570,2570,2570,2570,0
20230803,182400,2065359080,2570,2570,2570,2570,0
20230803,182300,2065359080,2570,2570,2570,2570,0
20230803,182200,2065359080,2570,2570,2570,2570,0
20230803,182100,2065359080,2570,2570,2570,2570,0
20230803,182000,2065359080,2570,2570,2570,2570,0
20230803,181900,2065359080,2570,2570,2570,2570,0
20230803,181800,2065359080,2570,2570,2570,2570,0
20230803,181700,2065359080,2570,2570,2570,2570,0
20230803,181600,2065359080,2570,2570,2570,2570,0
20230803,181500,2065359080,2570,2570,2570,2570,0
20230803,181400,2065359080,2570,2570,2570,2570,0
20230803,181300,2065359080,2570,2570,2570,2570,0
20230803,181200,2065359080,2570,2570,2570,2570,0
20230803,181100,2065359080,2570,2570,2570,2570,8064
20230803,181000,2065359080,2570,2570,2570,2570,0
20230803,180900,2065359080,2570,2570,2570,2570,0
20230803,180800,2065359080,2570,2570,2570,2570,0
20230803,180700,2065359080,2570,2570,2570,2570,0
20230803,180600,2065359080,2570,2570,2570,2570,0
20230803,180500,2065359080,2570,2570,2570,2570,0
20230803,180400,2065359080,2570,2570,2570,2570,0
20230803,180300,2065359080,2570,2570,2570,2570,0
20230803,180200,2065359080,2570,2570,2570,2570,0
20230803,180100,2065359080,2570,2570,2570,2570,0
20230803,180000,2065359080,2570,2570,2570,2570,0
20230803,175900,2065359080,2570,2570,2570,2570,0
20230803,175800,2065359080,2570,2570,2570,2570,0
20230803,175700,2065359080,2570,2570,2570,2570,0
20230803,175600,2065359080,2570,2570,2570,2570,0
20230803,175500,2065359080,2570,2570,2570,2570,0
20230803,175400,2065359080,2570,2570,2570,2570,0
20230803,175300,2065359080,2570,2570,2570,2570,0
20230803,175200,2065359080,2570,2570,2570,2570,0
20230803,175100,2065359080,2570,2570,2570,2570,0
20230803,175000,2065359080,2570,2570,2570,2570,0
20230803,174900,2065359080,2570,2570,2570,2570,0
20230803,174800,2065359080,2570,2570,2570,2570,0
20230803,174700,2065359080,2570,2570,2570,2570,0
20230803,174600,2065359080,2570,2570,2570,2570,0
20230803,174500,2065359080,2570,2570,2570,2570,0
20230803,174400,2065359080,2570,2570,2570,2570,0
20230803,174300,2065359080,2570,2570,2570,2570,0
20230803,174200,2065359080,2570,2570,2570,2570,0
20230803,174100,2065359080,2570,2570,2570,2570,8064
20230803,174000,2065359080,2570,2570,2570,2570,0
20230803,173900,2065359080,2570,2570,2570,2570,0
20230803,173800,2065359080,2570,2570,2570,2570,0
20230803,173700,2065359080,2570,2570,2570,2570,0
20230803,173600,2065359080,2570,2570,2570,2570,0
20230803,173500,2065359080,2570,2570,2570,2570,0
20230803,173400,2065359080,2570,2570,2570,2570,0
20230803,173300,2065359080,2570,2570,2570,2570,0
20230803,173200,2065359080,2570,2570,2570,2570,0
20230803,173100,2065359080,2570,2570,2570,2570,0
20230803,173000,2065359080,2570,2570,2570,2570,0
20230803,172900,2065359080,2570,2570,2570,2570,0
20230803,172800,2065359080,2570,2570,2570,2570,0
20230803,172700,2065359080,2570,2570,2570,2570,0
20230803,172600,2065359080,2570,2570,2570,2570,0
20230803,172500,2065359080,2570,2570,2570,2570,0
20230803,172400,2065359080,2570,2570,2570,2570,0
20230803,172300,2065359080,2570,2570,2570,2570,0
20230803,172200,2065359080,2570,2570,2570,2570,0
20230803,172100,2065359080,2570,2570,2570,2570,0
20230803,172000,2065359080,2570,2570,2570,2570,0
20230803,171900,2065359080,2570,2570,2570,2570,0
20230803,171800,2065359080,2570,2570,2570,2570,0
20230803,171700,2065359080,2570,2570,2570,2570,0
20230803,171600,2065359080,2570,2570,2570,2570,0
20230803,171500,2065359080,2570,2570,2570,2570,0
20230803,171400,2065359080,2570,2570,2570,2570,0
20230803,171300,2065359080,2570,2570,2570,2570,0
20230803,171200,2065359080,2570,2570,2570,2570,0
20230803,171100,2065359080,2570,2570,2570,2570,8064
20230803,171000,2065359080,2570,2570,2570,2570,0
20230803,170900,2065359080,2570,2570,2570,2570,0
20230803,170800,2065359080,2570,2570,2570,2570,0
20230803,170700,2065359080,2570,2570,2570,2570,0
20230803,170600,2065359080,2570,2570,2570,2570,0
20230803,170500,2065359080,2570,2570,2570,2570,0
20230803,170400,2065359080,2570,2570,2570,2570,0
20230803,170300,2065359080,2570,2570,2570,2570,0
20230803,170200,2065359080,2570,2570,2570,2570,0
20230803,170100,2065359080,2570,2570,2570,2570,0
20230803,170000,2065359080,2570,2570,2570,2570,0
20230803,165900,2065359080,2570,2570,2570,2570,0
20230803,165800,2065359080,2570,2570,2570,2570,0
20230803,165700,2065359080,2570,2570,2570,2570,0
20230803,165600,2065359080,2570,2570,2570,2570,0
20230803,165500,2065359080,2570,2570,2570,2570,0
20230803,165400,2065359080,2570,2570,2570,2570,0
20230803,165300,2065359080,2570,2570,2570,2570,0
20230803,165200,2065359080,2570,2570,2570,2570,0
20230803,165100,2065359080,2570,2570,2570,2570,0
20230803,165000,2065359080,2570,2570,2570,2570,0
20230803,164900,2065359080,2570,2570,2570,2570,0
20230803,164800,2065359080,2570,2570,2570,2570,0
20230803,164700,2065359080,2570,2570,2570,2570,0
20230803,164600,2065359080,2570,2570,2570,2570,0
20230803,164500,2065359080,2570,2570,2570,2570,0
20230803,164400,2065359080,2570,2570,2570,2570,0
20230803,164300,2065359080,2570,2570,2570,2570,0
20230803,164200,2065359080,2570,2570,2570,2570,0
20230803,164100,2065359080,2570,2570,2570,2570,8064
20230803,164000,2065359080,2570,2570,2570,2570,0
20230803,163900,2065359080,2570,2570,2570,2570,0
20230803,163800,2065359080,2570,2570,2570,2570,0
20230803,163700,2065359080,2570,2570,2570,2570,0
20230803,163600,2065359080,2570,2570,2570,2570,0
20230803,163500,2065359080,2570,2570,2570,2570,0
20230803,163400,2065359080,2570,2570,2570,2570,0
20230803,163300,2065359080,2570,2570,2570,2570,0
20230803,163200,2065359080,2570,2570,2570,2570,0
20230803,163100,2065359080,2570,2570,2570,2570,0
20230803,163000,2065359080,2570,2570,2570,2570,0
20230803,162900,2065359080,2570,2570,2570,2570,0
20230803,162800,2065359080,2570,2570,2570,2570,0
20230803,162700,2065359080,2570,2570,2570,2570,0
20230803,162600,2065359080,2570,2570,2570,2570,0
20230803,162500,2065359080,2570,2570,2570,2570,0
20230803,162400,2065359080,2570,2570,2570,2570,0
20230803,162300,2065359080,2570,2570,2570,2570,0
20230803,162200,2065359080,2570,2570,2570,2570,0
20230803,162100,2065359080,2570,2570,2570,2570,0
20230803,162000,2065359080,2570,2570,2570,2570,0
20230803,161900,2065359080,2570,2570,2570,2570,0
20230803,161800,2065359080,2570,2570,2570,2570,0
20230803,161700,2065359080,2570,2570,2570,2570,0
20230803,161600,2065359080,2570,2570,2570,2570,0
20230803,161500,2065359080,2570,2570,2570,2570,0
20230803,161400,2065359080,2570,2570,2570,2570,0
20230803,161300,2065359080,2570,2570,2570,2570,0
20230803,161200,2065359080,2570,2570,2570,2570,0
20230803,161100,2065359080,2570,2570,2570,2570,8064
20230803,161000,2065359080,2570,2570,2570,2570,0
20230803,160900,2065359080,2570,2570,2570,2570,0
20230803,160800,2065359080,2570,2570,2570,2570,0
20230803,160700,2065359080,2570,2570,2570,2570,0
20230803,160600,2065359080,2570,2570,2570,2570,0
20230803,160500,2065359080,2570,2570,2570,2570,0
20230803,160400,2065359080,2570,2570,2570,2570,0
20230803,160300,2065359080,2570,2570,2570,2570,0
20230803,160200,2065359080,2570,2570,2570,2570,0
20230803,160100,2065359080,2570,2570,2570,2570,0
20230803,160000,2065359080,2570,2570,2570,2570,0
20230803,155900,2065359080,2570,2570,2570,2570,0
20230803,155800,2065359080,2570,2570,2570,2570,0
20230803,155700,2065359080,2570,2570,2570,2570,0
20230803,155600,2065359080,2570,2570,2570,2570,0
20230803,155500,2065359080,2570,2570,2570,2570,0
20230803,155400,2065359080,2570,2570,2570,2570,0
20230803,155300,2065359080,2570,2570,2570,2570,0
20230803,155200,2065359080,2570,2570,2570,2570,0
20230803,155100,2065359080,2570,2570,2570,2570,0
20230803,155000,2065359080,2570,2570,2570,2570,0
20230803,154900,2065359080,2570,2570,2570,2570,0
20230803,154800,2065359080,2570,2570,2570,2570,0
20230803,154700,2065359080,2570,2570,2570,2570,0
20230803,154600,2065359080,2570,2570,2570,2570,0
20230803,154500,2065359080,2570,2570,2570,2570,0
20230803,154400,2065359080,2570,2570,2570,2570,0
20230803,154300,2065359080,2570,2570,2570,2570,0
20230803,154200,2065359080,2570,2570,2570,2570,0
20230803,154100,2065359080,2570,2570,2570,2570,8064
20230803,154000,2065359080,2570,2570,2570,2570,0
20230803,153900,2065359080,2570,2570,2570,2570,0
20230803,153800,2065359080,2570,2570,2570,2570,0
20230803,153700,2065359080,2570,2570,2570,2570,0
20230803,153600,2065359080,2570,2570,2570,2570,0
20230803,153500,2065359080,2570,2570,2570,2570,0
20230803,153400,2065359080,2570,2570,2570,2570,0
20230803,153300,2065359080,2570,2570,2570,2570,0
20230803,153200,2065359080,2570,2570,2570,2570,0
20230803,153100,2065359080,2570,2570,2570,2570,0
20230803,153000,2065359080,2570,2570,2570,2570,8064
20230803,152900,2044634600,2570,2570,2570,2570,0
20230803,152800,2044634600,2570,2570,2570,2570,0
20230803,152700,2044634600,2570,2570,2570,2570,0
20230803,152600,2044634600,2570,2570,2570,2570,0
20230803,152500,2044634600,2570,2570,2570,2570,0
20230803,152400,2044634600,2570,2570,2570,2570,0
20230803,152300,2044634600,2570,2570,2570,2570,0
20230803,152200,2044634600,2570,2570,2570,2570,0
20230803,152100,2044634600,2570,2570,2570,2570,0
20230803,152000,2044634600,2570,2570,2570,2570,0
20230803,151900,2044634600,2570,2545,2570,2545,6031
20230803,151800,2029240375,2545,2550,2550,2545,1770
20230803,151700,2024727610,2545,2550,2550,2545,1266
20230803,151600,2021499485,2550,2545,2550,2540,3638
20230803,151500,2012233595,2545,2545,2545,2540,22579
20230803,151400,1954818460,2550,2545,2550,2545,1152
20230803,151300,1951886310,2550,2560,2560,2545,32217
20230803,151200,1869719420,2560,2555,2560,2550,323
20230803,151100,1868894310,2560,2560,2560,2550,4321
20230803,151000,1857835415,2560,2560,2560,2550,545
20230803,150900,1856442965,2555,2560,2560,2555,698
20230803,150800,1854656865,2560,2565,2565,2560,278
20230803,150700,1853944335,2565,2550,2565,2550,1554
20230803,150600,1849958355,2565,2545,2565,2545,13465
20230803,150500,1815623085,2550,2545,2550,2545,457
20230803,150400,1814458560,2545,2550,2550,2545,11250
20230803,150300,1785819835,2545,2550,2550,2545,1263
20230803,150200,1782602315,2545,2555,2560,2545,30240
20230803,150100,1705487130,2555,2555,2560,2550,2834
20230803,150000,1698246265,2555,2555,2560,2550,8038
20230803,145900,1677706495,2560,2560,2560,2550,3094
20230803,145800,1669800755,2560,2560,2560,2555,10092
20230803,145700,1644011400,2560,2555,2560,2550,7958
20230803,145600,1623678175,2560,2565,2565,2555,27972
20230803,145500,1552034625,2565,2565,2570,2565,4007
20230803,145400,1541743510,2565,2565,2570,2565,556
20230803,145300,1540317215,2570,2565,2570,2565,2184
20230803,145200,1534713965,2570,2565,2570,2560,3392
20230803,145100,1526016750,2565,2565,2565,2560,1431
20230803,145000,1522352010,2565,2565,2565,2560,659
20230803,144900,1520664280,2565,2560,2565,2560,1031
20230803,144800,1518024915,2560,2565,2565,2560,811
20230803,144700,1515947460,2565,2560,2565,2560,1098
20230803,144600,1513136075,2565,2560,2565,2560,1678
20230803,144500,1508834650,2560,2560,2565,2560,1073
20230803,144400,1506087755,2560,2560,2565,2560,716
20230803,144300,1504253975,2565,2560,2565,2560,1261
20230803,144200,1501025470,2565,2565,2565,2560,1179
20230803,144100,1498004055,2565,2560,2565,2560,1612
20230803,144000,1493874870,2565,2565,2565,2560,1540
20230803,143900,1489927445,2560,2560,2565,2560,1169
20230803,143800,1486934080,2565,2565,2565,2560,952
20230803,143700,1484496450,2565,2560,2565,2560,1150
20230803,143600,1481551830,2565,2565,2565,2560,979
20230803,143500,1479043505,2560,2560,2565,2560,1177
20230803,143400,1476029585,2560,2560,2565,2555,1915
20230803,143300,1471129945,2560,2555,2560,2555,1340
20230803,143200,1467704725,2560,2565,2565,2555,1581
20230803,143100,1463656690,2565,2560,2565,2560,1015
20230803,143000,1461058275,2565,2565,2565,2560,585
20230803,142900,1459560025,2565,2560,2565,2560,1132
20230803,142800,1456662085,2565,2560,2565,2560,465
20230803,142700,1455471680,2565,2560,2565,2555,2426
20230803,142600,1449263680,2560,2560,2560,2550,621
20230803,142500,1447676515,2555,2555,2560,2550,4772
20230803,142400,1435470240,2555,2555,2555,2550,273
20230803,142300,1434772835,2560,2555,2560,2550,1051
20230803,142200,1432087745,2560,2555,2560,2550,3339
20230803,142100,1423549505,2555,2550,2560,2550,850
20230803,142000,1421379595,2555,2555,2555,2550,695
20230803,141900,1419606320,2555,2550,2555,2550,1056
20230803,141800,1416912790,2550,2555,2555,2550,1265
20230803,141700,1413686750,2555,2550,2555,2550,1009
20230803,141600,1411113320,2555,2555,2560,2555,544
20230803,141500,1409723155,2550,2555,2560,2545,12820
20230803,141400,1377029290,2560,2560,2560,2555,693
20230803,141300,1375257485,2560,2560,2565,2555,1433
20230803,141200,1371591265,2565,2565,2565,2560,140
20230803,141100,1371232215,2565,2565,2565,2565,0
20230803,141000,1371232215,2565,2560,2565,2560,932
20230803,140900,1368845585,2560,2565,2565,2560,229
20230803,140800,1368258515,2565,2565,2565,2565,78
20230803,140700,1368058445,2565,2565,2565,2565,138
20230803,140600,1367704475,2555,2555,2555,2555,0
20230803,140500,1367704475,2555,2565,2570,2555,7434
20230803,140400,1348671730,2565,2570,2570,2565,85
20230803,140300,1348453695,2570,2570,2570,2560,2132
20230803,140200,1342989570,2565,2570,2570,2565,502
20230803,140100,1341700470,2570,2570,2570,2570,82
20230803,140000,1341489730,2570,2570,2570,2570,57
20230803,135900,1341343240,2565,2565,2565,2565,0
20230803,135800,1341343240,2565,2565,2565,2565,154
20230803,135700,1340948230,2565,2565,2565,2565,112
20230803,135600,1340660950,2565,2565,2565,2560,335
20230803,135500,1339802175,2565,2570,2570,2565,299
20230803,135400,1339035235,2570,2565,2570,2565,219
20230803,135300,1338472835,2565,2565,2565,2565,477
20230803,135200,1337249330,2565,2565,2565,2560,302
20230803,135100,1336474765,2565,2565,2570,2560,189
20230803,135000,1335989695,2570,2570,2570,2570,3
20230803,134900,1335981985,2570,2565,2570,2565,4708
20230803,134800,1323905710,2565,2565,2565,2565,44
20230803,134700,1323792850,2565,2565,2565,2565,130
20230803,134600,1323459400,2560,2560,2560,2560,956
20230803,134500,1321012040,2565,2565,2565,2565,331
20230803,134400,1320163025,2565,2565,2565,2565,72
20230803,134300,1319978345,2565,2565,2565,2565,116
20230803,134200,1319680805,2565,2565,2565,2565,200
20230803,134100,1319167805,2565,2565,2565,2565,40
20230803,134000,1319065205,2565,2565,2565,2565,630
20230803,133900,1317449255,2565,2565,2565,2565,0
20230803,133800,1317449255,2565,2565,2565,2565,376
20230803,133700,1316484815,2565,2565,2565,2560,611
20230803,133600,1314920340,2565,2565,2565,2560,1283
20230803,133500,1311635465,2565,2565,2565,2565,324
20230803,133400,1310804405,2565,2565,2565,2565,86
20230803,133300,1310583815,2565,2565,2565,2565,2219
20230803,133200,1304892080,2565,2565,2565,2565,2
20230803,133100,1304886950,2560,2565,2565,2560,308
20230803,133000,1304097805,2565,2565,2565,2565,5
20230803,132900,1304084980,2565,2565,2565,2565,20
20230803,132800,1304033680,2565,2565,2565,2565,137
20230803,132700,1303682275,2565,2565,2565,2565,2
20230803,132600,1303677145,2565,2565,2565,2565,100
20230803,132500,1303420645,2565,2570,2570,2565,284
20230803,132400,1302692160,2560,2560,2560,2560,2240
20230803,132300,1296957760,2570,2570,2570,2570,112
20230803,132200,1296669920,2570,2570,2570,2570,2
20230803,132100,1296664780,2570,2570,2570,2570,56
20230803,132000,1296520860,2570,2570,2570,2570,2
20230803,131900,1296515720,2570,2570,2570,2570,0
20230803,131800,1296515720,2570,2570,2570,2570,9
20230803,131700,1296492590,2570,2570,2570,2570,1
20230803,131600,1296490020,2560,2575,2575,2560,2257
20230803,131500,1290704955,2575,2560,2575,2560,436
20230803,131400,1289588605,2565,2565,2565,2565,501
20230803,131300,1288303540,2565,2565,2565,2565,6
20230803,131200,1288288150,2575,2570,2575,2570,550
20230803,131100,1286874640,2565,2565,2565,2565,1543
20230803,131000,1282916845,2565,2565,2565,2565,239
20230803,130900,1282303810,2565,2565,2565,2565,1
20230803,130800,1282301245,2565,2570,2570,2565,683
20230803,130700,1280549335,2565,2560,2565,2560,3812
20230803,130600,1270775610,2565,2560,2565,2560,1560
20230803,130500,1266781995,2565,2565,2570,2560,1103
20230803,130400,1263957710,2565,2565,2570,2565,445
20230803,130300,1262816280,2570,2565,2570,2565,69
20230803,130200,1262639285,2565,2570,2570,2565,68
20230803,130100,1262464825,2570,2565,2570,2565,978
20230803,130000,1259951405,2560,2560,2560,2560,32
20230803,125900,1259869485,2570,2570,2570,2560,441
20230803,125800,1258736205,2575,2570,2575,2570,4780
20230803,125700,1246451600,2570,2565,2570,2565,208
20230803,125600,1245917910,2565,2570,2570,2565,493
20230803,125500,1244651995,2570,2565,2570,2565,2240
20230803,125400,1238901395,2570,2565,2570,2565,1026
20230803,125300,1236269700,2565,2570,2570,2565,320
20230803,125200,1235448300,2570,2570,2570,2570,216
20230803,125100,1234893180,2565,2570,2570,2565,237
20230803,125000,1234285260,2565,2565,2570,2565,3022
20230803,124900,1226533820,2565,2565,2565,2565,525
20230803,124800,1225187195,2565,2570,2570,2565,504
20230803,124700,1223894415,2570,2565,2570,2565,81
20230803,124600,1223686645,2555,2565,2565,2555,100
20230803,124500,1223430485,2565,2565,2565,2565,38
20230803,124400,1223333015,2565,2565,2565,2565,215
20230803,124300,1222781540,2565,2565,2565,2565,1038
20230803,124200,1220119070,2565,2565,2565,2565,559
20230803,124100,1218685235,2565,2565,2565,2565,3
20230803,124000,1218677540,2575,2575,2575,2575,0
20230803,123900,1218677540,2575,2575,2575,2555,42
20230803,123800,1218569910,2575,2575,2575,2555,260
20230803,123700,1217905510,2575,2575,2575,2575,0
20230803,123600,1217905510,2575,2560,2580,2555,9858
20230803,123500,1192590290,2550,2550,2555,2550,3736
20230803,123400,1183059495,2550,2560,2560,2550,2281
20230803,123300,1177228120,2560,2565,2565,2560,93
20230803,123200,1176989590,2565,2565,2565,2565,0
20230803,123100,1176989590,2565,2555,2565,2550,4317
20230803,123000,1165979925,2555,2555,2555,2555,1288
20230803,122900,1162689085,2555,2560,2560,2555,5000
20230803,122800,1149913960,2565,2570,2570,2560,9015
20230803,122700,1126773690,2570,2570,2570,2570,1200
20230803,122600,1123689690,2570,2570,2570,2570,5897
20230803,122500,1108534400,2575,2575,2575,2575,250
20230803,122400,1107890650,2575,2575,2575,2575,202
20230803,122300,1107370500,2575,2580,2580,2575,461
20230803,122200,1106182675,2580,2575,2580,2575,7516
20230803,122100,1086828920,2575,2580,2580,2575,13
20230803,122000,1086795390,2575,2575,2575,2575,7319
20230803,121900,1067948965,2570,2575,2575,2570,201
20230803,121800,1067432095,2575,2575,2575,2570,62
20230803,121700,1067272695,2575,2575,2575,2575,0
20230803,121600,1067272695,2575,2575,2575,2570,1676
20230803,121500,1062965345,2575,2570,2575,2570,2756
20230803,121400,1055876325,2570,2565,2570,2565,4457
20230803,121300,1044422095,2565,2570,2570,2565,885
20230803,121200,1042149570,2570,2570,2570,2570,0
20230803,121100,1042149570,2570,2565,2570,2565,10
20230803,121000,1042123910,2565,2565,2565,2565,700
20230803,120900,1040328410,2565,2565,2565,2565,5
20230803,120800,1040315585,2565,2565,2565,2565,9
20230803,120700,1040292500,2565,2565,2565,2565,0
20230803,120600,1040292500,2565,2565,2565,2565,133
20230803,120500,1039951355,2565,2565,2565,2565,4668
20230803,120400,1027977935,2565,2565,2565,2565,83
20230803,120300,1027765040,2565,2565,2565,2565,303
20230803,120200,1026987845,2565,2560,2565,2560,345
20230803,120100,1026104145,2560,2560,2560,2560,1385
20230803,120000,1022558545,2565,2565,2565,2565,16
20230803,115900,1022517505,2565,2555,2565,2555,906
20230803,115800,1020200890,2560,2560,2560,2560,5
20230803,115700,1020188090,2560,2560,2560,2560,510
20230803,115600,1018882490,2560,2560,2560,2560,50
20230803,115500,1018754490,2560,2560,2560,2560,10
20230803,115400,1018728890,2560,2560,2560,2560,5
20230803,115300,1018716090,2555,2555,2555,2555,1
20230803,115200,1018713535,2555,2555,2555,2555,0
20230803,115100,1018713535,2555,2560,2560,2555,202
20230803,115000,1018196420,2555,2560,2560,2555,402
20230803,114900,1017167350,2560,2560,2560,2560,103
20230803,114800,1016903670,2555,2555,2555,2555,3
20230803,114700,1016896005,2555,2555,2555,2555,447
20230803,114600,1015753920,2555,2555,2555,2555,913
20230803,114500,1013421205,2550,2550,2550,2550,1610
20230803,114400,1009315705,2550,2545,2550,2545,803
20230803,114300,1007270555,2550,2550,2550,2550,233
20230803,114200,1006676405,2550,2550,2550,2550,470
20230803,114100,1005477905,2550,2550,2550,2550,310
20230803,114000,1004687405,2545,2550,2550,2545,311
20230803,113900,1003895355,2550,2550,2550,2550,556
20230803,113800,1002477555,2550,2545,2550,2545,552
20230803,113700,1001072705,2550,2550,2550,2550,730
20230803,113600,999211205,2550,2550,2550,2550,1104
20230803,113500,996396005,2550,2550,2550,2550,5355
20230803,113400,982740755,2550,2550,2550,2550,545
20230803,113300,981351005,2555,2555,2555,2555,415
20230803,113200,980290680,2555,2555,2555,2550,562
20230803,113100,978857290,2555,2555,2555,2555,7129
20230803,113000,960642695,2555,2560,2560,2555,634
20230803,112900,959019660,2560,2555,2560,2555,630
20230803,112800,957409860,2550,2550,2550,2550,50
20230803,112700,957282360,2545,2545,2545,2545,848
20230803,112600,955124200,2540,2550,2550,2540,8422
20230803,112500,933690970,2550,2550,2550,2550,2531
20230803,112400,927236920,2550,2555,2555,2550,2978
20230803,112300,919641255,2555,2555,2555,2555,150
20230803,112200,919258005,2550,2550,2550,2550,2
20230803,112100,919252905,2550,2550,2550,2550,219
20230803,112000,918694455,2545,2545,2545,2545,612
20230803,111900,917136915,2545,2545,2545,2545,10
20230803,111800,917111465,2545,2550,2550,2545,10
20230803,111700,917086005,2550,2550,2550,2550,1
20230803,111600,917083455,2545,2545,2545,2545,203
20230803,111500,916566820,2540,2545,2545,2540,10804
20230803,111400,889073640,2545,2545,2550,2545,2244
20230803,111300,883361160,2545,2545,2545,2545,2101
20230803,111200,878014115,2550,2555,2555,2550,775
20230803,111100,876037100,2555,2555,2555,2555,19
20230803,111000,875988555,2555,2555,2555,2555,237
20230803,110900,875383020,2560,2555,2560,2555,215
20230803,110800,874833595,2555,2545,2555,2545,1694
20230803,110700,870514340,2550,2550,2550,2550,115
20230803,110600,870221090,2550,2550,2550,2550,50
20230803,110500,870093590,2545,2545,2545,2545,50
20230803,110400,869966340,2545,2545,2545,2545,0
20230803,110300,869966340,2545,2545,2545,2545,100
20230803,110200,869711840,2545,2545,2545,2545,3202
20230803,110100,861562750,2545,2545,2545,2545,551
20230803,110000,860160455,2545,2545,2545,2545,1015
20230803,105900,857577280,2545,2550,2550,2545,4610
20230803,105800,845844825,2550,2550,2555,2545,7524
20230803,105700,826670460,2555,2555,2555,2555,231
20230803,105600,826080255,2555,2560,2560,2555,2074
20230803,105500,820779160,2560,2560,2560,2560,7
20230803,105400,820761240,2560,2550,2560,2550,1337
20230803,105300,817351350,2550,2550,2550,2550,793
20230803,105200,815329200,2555,2555,2555,2555,2129
20230803,105100,809889605,2555,2555,2555,2555,372
20230803,105000,808939145,2555,2550,2555,2550,4195
20230803,104900,798241890,2555,2555,2555,2555,105
20230803,104800,797973615,2555,2555,2555,2555,1192
20230803,104700,794928055,2555,2555,2555,2555,294
20230803,104600,794176885,2555,2550,2555,2550,320
20230803,104500,793360785,2560,2560,2560,2560,12
20230803,104400,793330065,2560,2560,2560,2550,298
20230803,104300,792568670,2560,2555,2560,2555,141
20230803,104200,792207910,2555,2555,2555,2550,3001
20230803,104100,784549445,2555,2555,2555,2555,0
20230803,104000,784549445,2555,2560,2560,2555,3688
20230803,103900,775113165,2560,2555,2560,2555,478
20230803,103800,773889550,2555,2555,2555,2555,5000
20230803,103700,761114550,2560,2555,2560,2555,3586
20230803,103600,751949395,2555,2560,2560,2550,6273
20230803,103500,735904160,2560,2560,2560,2550,6795
20230803,103400,718525780,2560,2565,2565,2560,27
20230803,103300,718456530,2565,2565,2565,2565,0
20230803,103200,718456530,2565,2555,2565,2555,1519
20230803,103100,714563035,2555,2555,2555,2555,1147
20230803,103000,711632450,2560,2560,2560,2560,5035
20230803,102900,698742850,2565,2565,2565,2560,1019
20230803,102800,696132700,2560,2560,2565,2560,1418
20230803,102700,692502530,2565,2565,2565,2560,1990
20230803,102600,687404395,2565,2565,2570,2565,2667
20230803,102500,680563210,2565,2565,2565,2565,521
20230803,102400,679226845,2570,2565,2570,2565,620
20230803,102300,677636455,2565,2565,2575,2565,1692
20230803,102200,673288875,2570,2565,2570,2565,2978
20230803,102100,665640415,2570,2570,2570,2570,18
20230803,102000,665594155,2565,2565,2565,2565,357
20230803,101900,664678450,2565,2565,2565,2560,95
20230803,101800,664435130,2565,2565,2565,2560,1038
20230803,101700,661772665,2560,2560,2565,2555,8531
20230803,101600,639943450,2560,2555,2560,2555,1446
20230803,101500,636248790,2555,2550,2555,2550,131
20230803,101400,635914110,2550,2555,2555,2550,21
20230803,101300,635860470,2555,2550,2555,2550,1123
20230803,101200,632996795,2545,2550,2550,2545,410
20230803,101100,631952330,2550,2545,2550,2545,470
20230803,101000,630755855,2550,2550,2550,2540,3133
20230803,100900,622786225,2550,2545,2550,2545,699
20230803,100800,621007150,2545,2545,2550,2545,645
20230803,100700,619364355,2550,2550,2550,2540,754
20230803,100600,617448165,2555,2535,2555,2535,2534
20230803,100500,611024440,2535,2560,2560,2535,42433
20230803,100400,503106755,2565,2565,2565,2560,362
20230803,100300,502178230,2565,2565,2565,2560,258
20230803,100200,501516660,2565,2570,2575,2565,5456
20230803,100100,487503220,2575,2575,2575,2575,235
20230803,100000,486898095,2575,2570,2575,2570,17
20230803,095900,486854335,2570,2575,2575,2570,156
20230803,095800,486452835,2575,2575,2575,2575,2403
20230803,095700,480265110,2575,2575,2575,2570,166
20230803,095600,479838160,2575,2570,2575,2570,2279
20230803,095500,473980780,2570,2565,2570,2560,741
20230803,095400,472079590,2565,2565,2565,2565,1294
20230803,095300,468760480,2565,2560,2565,2560,7
20230803,095200,468742555,2565,2560,2565,2560,1421
20230803,095100,465104715,2560,2560,2560,2555,1091
20230803,095000,462317115,2560,2560,2560,2555,1698
20230803,094900,457970735,2560,2560,2565,2560,3354
20230803,094800,449384485,2560,2550,2560,2545,440
20230803,094700,448262625,2545,2555,2555,2545,2526
20230803,094600,441823225,2555,2555,2555,2555,101
20230803,094500,441565170,2555,2555,2555,2555,610
20230803,094400,440006620,2550,2555,2555,2550,1069
20230803,094300,437280575,2550,2550,2550,2550,2400
20230803,094200,431160575,2550,2545,2550,2545,4292
20230803,094100,420217510,2545,2550,2550,2545,945
20230803,094000,417812320,2550,2550,2550,2550,5317
20230803,093900,404253970,2555,2555,2555,2550,2342
20230803,093800,398273100,2550,2555,2555,2550,462
20230803,093700,397094990,2555,2550,2555,2550,1359
20230803,093600,393629245,2555,2555,2555,2550,431
20230803,093500,392529390,2555,2555,2555,2550,462
20230803,093400,391351165,2555,2560,2560,2555,37
20230803,093300,391256585,2550,2545,2550,2545,1338
20230803,093200,387847685,2550,2560,2560,2550,1327
20230803,093100,384463825,2560,2555,2560,2550,2619
20230803,093000,377782010,2555,2555,2560,2555,7694
20230803,092900,358123835,2555,2555,2555,2555,216
20230803,092800,357571955,2555,2560,2560,2555,1779
20230803,092700,353026605,2555,2550,2555,2535,12809
20230803,092600,320343635,2535,2545,2550,2535,2756
20230803,092500,313341435,2545,2550,2550,2545,2417
20230803,092400,307188670,2550,2555,2560,2550,1147
20230803,092300,304262560,2560,2550,2560,2540,16739
20230803,092200,261727660,2555,2550,2555,2540,365
20230803,092100,260795790,2560,2540,2560,2540,8363
20230803,092000,239547045,2530,2530,2535,2530,5204
20230803,091900,226380425,2530,2525,2530,2525,370
20230803,091800,225446035,2525,2525,2525,2525,354
20230803,091700,224552185,2525,2525,2530,2525,2696
20230803,091600,217744700,2530,2530,2530,2520,11190
20230803,091500,189496665,2530,2535,2535,2530,12802
20230803,091400,157083490,2540,2540,2540,2540,218
20230803,091300,156529770,2540,2540,2540,2535,866
20230803,091200,154331630,2540,2550,2550,2540,3227
20230803,091100,146134685,2550,2540,2550,2540,5451
20230803,091000,132278935,2540,2540,2540,2535,3108
20230803,090900,124385555,2540,2540,2540,2535,1323
20230803,090800,121030640,2535,2540,2540,2535,5183
20230803,090700,107887085,2540,2545,2550,2535,9406
20230803,090600,83995035,2545,2545,2545,2545,1587
20230803,090500,79956120,2545,2545,2545,2540,2164
20230803,090400,74458015,2545,2545,2545,2540,2802
20230803,090300,67332220,2545,2545,2550,2540,5105
20230803,090200,54357010,2550,2550,2550,2545,977
20230803,090100,51866620,2555,2570,2570,2550,15943
20230803,090000,11027860,2570,2570,2570,2570,4290