stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,201000,1433848910,2400,2400,2400,2400,23073
20230802,200900,1433848910,2400,2400,2400,2400,0
20230802,200800,1433848910,2400,2400,2400,2400,0
20230802,200700,1433848910,2400,2400,2400,2400,0
20230802,200600,1433848910,2400,2400,2400,2400,0
20230802,200500,1433848910,2400,2400,2400,2400,0
20230802,200400,1433848910,2400,2400,2400,2400,0
20230802,200300,1433848910,2400,2400,2400,2400,0
20230802,200200,1433848910,2400,2400,2400,2400,0
20230802,200100,1433848910,2400,2400,2400,2400,0
20230802,200000,1433848910,2400,2400,2400,2400,0
20230802,195900,1433848910,2400,2400,2400,2400,0
20230802,195800,1433848910,2400,2400,2400,2400,0
20230802,195700,1433848910,2400,2400,2400,2400,0
20230802,195600,1433848910,2400,2400,2400,2400,0
20230802,195500,1433848910,2400,2400,2400,2400,0
20230802,195400,1433848910,2400,2400,2400,2400,0
20230802,195300,1433848910,2400,2400,2400,2400,0
20230802,195200,1433848910,2400,2400,2400,2400,0
20230802,195100,1433848910,2400,2400,2400,2400,0
20230802,195000,1433848910,2400,2400,2400,2400,0
20230802,194900,1433848910,2400,2400,2400,2400,0
20230802,194800,1433848910,2400,2400,2400,2400,0
20230802,194700,1433848910,2400,2400,2400,2400,0
20230802,194600,1433848910,2400,2400,2400,2400,0
20230802,194500,1433848910,2400,2400,2400,2400,0
20230802,194400,1433848910,2400,2400,2400,2400,0
20230802,194300,1433848910,2400,2400,2400,2400,0
20230802,194200,1433848910,2400,2400,2400,2400,0
20230802,194100,1433848910,2400,2400,2400,2400,0
20230802,194000,1433848910,2400,2400,2400,2400,23073
20230802,193900,1433848910,2400,2400,2400,2400,0
20230802,193800,1433848910,2400,2400,2400,2400,0
20230802,193700,1433848910,2400,2400,2400,2400,0
20230802,193600,1433848910,2400,2400,2400,2400,0
20230802,193500,1433848910,2400,2400,2400,2400,0
20230802,193400,1433848910,2400,2400,2400,2400,0
20230802,193300,1433848910,2400,2400,2400,2400,0
20230802,193200,1433848910,2400,2400,2400,2400,0
20230802,193100,1433848910,2400,2400,2400,2400,0
20230802,193000,1433848910,2400,2400,2400,2400,0
20230802,192900,1433848910,2400,2400,2400,2400,0
20230802,192800,1433848910,2400,2400,2400,2400,0
20230802,192700,1433848910,2400,2400,2400,2400,0
20230802,192600,1433848910,2400,2400,2400,2400,0
20230802,192500,1433848910,2400,2400,2400,2400,0
20230802,192400,1433848910,2400,2400,2400,2400,0
20230802,192300,1433848910,2400,2400,2400,2400,0
20230802,192200,1433848910,2400,2400,2400,2400,0
20230802,192100,1433848910,2400,2400,2400,2400,0
20230802,192000,1433848910,2400,2400,2400,2400,0
20230802,191900,1433848910,2400,2400,2400,2400,0
20230802,191800,1433848910,2400,2400,2400,2400,0
20230802,191700,1433848910,2400,2400,2400,2400,0
20230802,191600,1433848910,2400,2400,2400,2400,0
20230802,191500,1433848910,2400,2400,2400,2400,0
20230802,191400,1433848910,2400,2400,2400,2400,0
20230802,191300,1433848910,2400,2400,2400,2400,0
20230802,191200,1433848910,2400,2400,2400,2400,0
20230802,191100,1433848910,2400,2400,2400,2400,0
20230802,191000,1433848910,2400,2400,2400,2400,23073
20230802,190900,1433848910,2400,2400,2400,2400,0
20230802,190800,1433848910,2400,2400,2400,2400,0
20230802,190700,1433848910,2400,2400,2400,2400,0
20230802,190600,1433848910,2400,2400,2400,2400,0
20230802,190500,1433848910,2400,2400,2400,2400,0
20230802,190400,1433848910,2400,2400,2400,2400,0
20230802,190300,1433848910,2400,2400,2400,2400,0
20230802,190200,1433848910,2400,2400,2400,2400,0
20230802,190100,1433848910,2400,2400,2400,2400,0
20230802,190000,1433848910,2400,2400,2400,2400,0
20230802,185900,1433848910,2400,2400,2400,2400,0
20230802,185800,1433848910,2400,2400,2400,2400,0
20230802,185700,1433848910,2400,2400,2400,2400,0
20230802,185600,1433848910,2400,2400,2400,2400,0
20230802,185500,1433848910,2400,2400,2400,2400,0
20230802,185400,1433848910,2400,2400,2400,2400,0
20230802,185300,1433848910,2400,2400,2400,2400,0
20230802,185200,1433848910,2400,2400,2400,2400,0
20230802,185100,1433848910,2400,2400,2400,2400,0
20230802,185000,1433848910,2400,2400,2400,2400,0
20230802,184900,1433848910,2400,2400,2400,2400,0
20230802,184800,1433848910,2400,2400,2400,2400,0
20230802,184700,1433848910,2400,2400,2400,2400,0
20230802,184600,1433848910,2400,2400,2400,2400,0
20230802,184500,1433848910,2400,2400,2400,2400,0
20230802,184400,1433848910,2400,2400,2400,2400,0
20230802,184300,1433848910,2400,2400,2400,2400,0
20230802,184200,1433848910,2400,2400,2400,2400,0
20230802,184100,1433848910,2400,2400,2400,2400,0
20230802,184000,1433848910,2400,2400,2400,2400,23073
20230802,183900,1433848910,2400,2400,2400,2400,0
20230802,183800,1433848910,2400,2400,2400,2400,0
20230802,183700,1433848910,2400,2400,2400,2400,0
20230802,183600,1433848910,2400,2400,2400,2400,0
20230802,183500,1433848910,2400,2400,2400,2400,0
20230802,183400,1433848910,2400,2400,2400,2400,0
20230802,183300,1433848910,2400,2400,2400,2400,0
20230802,183200,1433848910,2400,2400,2400,2400,0
20230802,183100,1433848910,2400,2400,2400,2400,0
20230802,183000,1433848910,2400,2400,2400,2400,0
20230802,182900,1433848910,2400,2400,2400,2400,0
20230802,182800,1433848910,2400,2400,2400,2400,0
20230802,182700,1433848910,2400,2400,2400,2400,0
20230802,182600,1433848910,2400,2400,2400,2400,0
20230802,182500,1433848910,2400,2400,2400,2400,0
20230802,182400,1433848910,2400,2400,2400,2400,0
20230802,182300,1433848910,2400,2400,2400,2400,0
20230802,182200,1433848910,2400,2400,2400,2400,0
20230802,182100,1433848910,2400,2400,2400,2400,0
20230802,182000,1433848910,2400,2400,2400,2400,0
20230802,181900,1433848910,2400,2400,2400,2400,0
20230802,181800,1433848910,2400,2400,2400,2400,0
20230802,181700,1433848910,2400,2400,2400,2400,0
20230802,181600,1433848910,2400,2400,2400,2400,0
20230802,181500,1433848910,2400,2400,2400,2400,0
20230802,181400,1433848910,2400,2400,2400,2400,0
20230802,181300,1433848910,2400,2400,2400,2400,0
20230802,181200,1433848910,2400,2400,2400,2400,0
20230802,181100,1433848910,2400,2400,2400,2400,0
20230802,181000,1433848910,2400,2400,2400,2400,23073
20230802,180900,1433848910,2400,2400,2400,2400,0
20230802,180800,1433848910,2400,2400,2400,2400,0
20230802,180700,1433848910,2400,2400,2400,2400,0
20230802,180600,1433848910,2400,2400,2400,2400,0
20230802,180500,1433848910,2400,2400,2400,2400,0
20230802,180400,1433848910,2400,2400,2400,2400,0
20230802,180300,1433848910,2400,2400,2400,2400,0
20230802,180200,1433848910,2400,2400,2400,2400,0
20230802,180100,1433848910,2400,2400,2400,2400,0
20230802,180000,1433848910,2400,2400,2400,2400,0
20230802,175900,1433848910,2400,2400,2400,2400,0
20230802,175800,1433848910,2400,2400,2400,2400,0
20230802,175700,1433848910,2400,2400,2400,2400,0
20230802,175600,1433848910,2400,2400,2400,2400,0
20230802,175500,1433848910,2400,2400,2400,2400,0
20230802,175400,1433848910,2400,2400,2400,2400,0
20230802,175300,1433848910,2400,2400,2400,2400,0
20230802,175200,1433848910,2400,2400,2400,2400,0
20230802,175100,1433848910,2400,2400,2400,2400,0
20230802,175000,1433848910,2400,2400,2400,2400,0
20230802,174900,1433848910,2400,2400,2400,2400,0
20230802,174800,1433848910,2400,2400,2400,2400,0
20230802,174700,1433848910,2400,2400,2400,2400,0
20230802,174600,1433848910,2400,2400,2400,2400,0
20230802,174500,1433848910,2400,2400,2400,2400,0
20230802,174400,1433848910,2400,2400,2400,2400,0
20230802,174300,1433848910,2400,2400,2400,2400,0
20230802,174200,1433848910,2400,2400,2400,2400,0
20230802,174100,1433848910,2400,2400,2400,2400,0
20230802,174000,1433848910,2400,2400,2400,2400,23073
20230802,173900,1433848910,2400,2400,2400,2400,0
20230802,173800,1433848910,2400,2400,2400,2400,0
20230802,173700,1433848910,2400,2400,2400,2400,0
20230802,173600,1433848910,2400,2400,2400,2400,0
20230802,173500,1433848910,2400,2400,2400,2400,0
20230802,173400,1433848910,2400,2400,2400,2400,0
20230802,173300,1433848910,2400,2400,2400,2400,0
20230802,173200,1433848910,2400,2400,2400,2400,0
20230802,173100,1433848910,2400,2400,2400,2400,0
20230802,173000,1433848910,2400,2400,2400,2400,0
20230802,172900,1433848910,2400,2400,2400,2400,0
20230802,172800,1433848910,2400,2400,2400,2400,0
20230802,172700,1433848910,2400,2400,2400,2400,0
20230802,172600,1433848910,2400,2400,2400,2400,0
20230802,172500,1433848910,2400,2400,2400,2400,0
20230802,172400,1433848910,2400,2400,2400,2400,0
20230802,172300,1433848910,2400,2400,2400,2400,0
20230802,172200,1433848910,2400,2400,2400,2400,0
20230802,172100,1433848910,2400,2400,2400,2400,0
20230802,172000,1433848910,2400,2400,2400,2400,0
20230802,171900,1433848910,2400,2400,2400,2400,0
20230802,171800,1433848910,2400,2400,2400,2400,0
20230802,171700,1433848910,2400,2400,2400,2400,0
20230802,171600,1433848910,2400,2400,2400,2400,0
20230802,171500,1433848910,2400,2400,2400,2400,0
20230802,171400,1433848910,2400,2400,2400,2400,0
20230802,171300,1433848910,2400,2400,2400,2400,0
20230802,171200,1433848910,2400,2400,2400,2400,0
20230802,171100,1433848910,2400,2400,2400,2400,0
20230802,171000,1433848910,2400,2400,2400,2400,23073
20230802,170900,1433848910,2400,2400,2400,2400,0
20230802,170800,1433848910,2400,2400,2400,2400,0
20230802,170700,1433848910,2400,2400,2400,2400,0
20230802,170600,1433848910,2400,2400,2400,2400,0
20230802,170500,1433848910,2400,2400,2400,2400,0
20230802,170400,1433848910,2400,2400,2400,2400,0
20230802,170300,1433848910,2400,2400,2400,2400,0
20230802,170200,1433848910,2400,2400,2400,2400,0
20230802,170100,1433848910,2400,2400,2400,2400,0
20230802,170000,1433848910,2400,2400,2400,2400,0
20230802,165900,1433848910,2400,2400,2400,2400,0
20230802,165800,1433848910,2400,2400,2400,2400,0
20230802,165700,1433848910,2400,2400,2400,2400,0
20230802,165600,1433848910,2400,2400,2400,2400,0
20230802,165500,1433848910,2400,2400,2400,2400,0
20230802,165400,1433848910,2400,2400,2400,2400,0
20230802,165300,1433848910,2400,2400,2400,2400,0
20230802,165200,1433848910,2400,2400,2400,2400,0
20230802,165100,1433848910,2400,2400,2400,2400,0
20230802,165000,1433848910,2400,2400,2400,2400,0
20230802,164900,1433848910,2400,2400,2400,2400,0
20230802,164800,1433848910,2400,2400,2400,2400,0
20230802,164700,1433848910,2400,2400,2400,2400,0
20230802,164600,1433848910,2400,2400,2400,2400,0
20230802,164500,1433848910,2400,2400,2400,2400,0
20230802,164400,1433848910,2400,2400,2400,2400,0
20230802,164300,1433848910,2400,2400,2400,2400,0
20230802,164200,1433848910,2400,2400,2400,2400,0
20230802,164100,1433848910,2400,2400,2400,2400,0
20230802,164000,1433848910,2400,2400,2400,2400,23073
20230802,163900,1433848910,2400,2400,2400,2400,0
20230802,163800,1433848910,2400,2400,2400,2400,0
20230802,163700,1433848910,2400,2400,2400,2400,0
20230802,163600,1433848910,2400,2400,2400,2400,0
20230802,163500,1433848910,2400,2400,2400,2400,0
20230802,163400,1433848910,2400,2400,2400,2400,0
20230802,163300,1433848910,2400,2400,2400,2400,0
20230802,163200,1433848910,2400,2400,2400,2400,0
20230802,163100,1433848910,2400,2400,2400,2400,0
20230802,163000,1433848910,2400,2400,2400,2400,0
20230802,162900,1433848910,2400,2400,2400,2400,0
20230802,162800,1433848910,2400,2400,2400,2400,0
20230802,162700,1433848910,2400,2400,2400,2400,0
20230802,162600,1433848910,2400,2400,2400,2400,0
20230802,162500,1433848910,2400,2400,2400,2400,0
20230802,162400,1433848910,2400,2400,2400,2400,0
20230802,162300,1433848910,2400,2400,2400,2400,0
20230802,162200,1433848910,2400,2400,2400,2400,0
20230802,162100,1433848910,2400,2400,2400,2400,0
20230802,162000,1433848910,2400,2400,2400,2400,0
20230802,161900,1433848910,2400,2400,2400,2400,0
20230802,161800,1433848910,2400,2400,2400,2400,0
20230802,161700,1433848910,2400,2400,2400,2400,0
20230802,161600,1433848910,2400,2400,2400,2400,0
20230802,161500,1433848910,2400,2400,2400,2400,0
20230802,161400,1433848910,2400,2400,2400,2400,0
20230802,161300,1433848910,2400,2400,2400,2400,0
20230802,161200,1433848910,2400,2400,2400,2400,0
20230802,161100,1433848910,2400,2400,2400,2400,0
20230802,161000,1433848910,2400,2400,2400,2400,23073
20230802,160900,1433848910,2400,2400,2400,2400,0
20230802,160800,1433848910,2400,2400,2400,2400,0
20230802,160700,1433848910,2400,2400,2400,2400,0
20230802,160600,1433848910,2400,2400,2400,2400,0
20230802,160500,1433848910,2400,2400,2400,2400,0
20230802,160400,1433848910,2400,2400,2400,2400,0
20230802,160300,1433848910,2400,2400,2400,2400,0
20230802,160200,1433848910,2400,2400,2400,2400,0
20230802,160100,1433848910,2400,2400,2400,2400,0
20230802,160000,1433848910,2400,2400,2400,2400,0
20230802,155900,1433848910,2400,2400,2400,2400,0
20230802,155800,1433848910,2400,2400,2400,2400,0
20230802,155700,1433848910,2400,2400,2400,2400,0
20230802,155600,1433848910,2400,2400,2400,2400,0
20230802,155500,1433848910,2400,2400,2400,2400,0
20230802,155400,1433848910,2400,2400,2400,2400,0
20230802,155300,1433848910,2400,2400,2400,2400,0
20230802,155200,1433848910,2400,2400,2400,2400,0
20230802,155100,1433848910,2400,2400,2400,2400,0
20230802,155000,1433848910,2400,2400,2400,2400,0
20230802,154900,1433848910,2400,2400,2400,2400,0
20230802,154800,1433848910,2400,2400,2400,2400,0
20230802,154700,1433848910,2400,2400,2400,2400,0
20230802,154600,1433848910,2400,2400,2400,2400,0
20230802,154500,1433848910,2400,2400,2400,2400,0
20230802,154400,1433848910,2400,2400,2400,2400,0
20230802,154300,1433848910,2400,2400,2400,2400,0
20230802,154200,1433848910,2400,2400,2400,2400,0
20230802,154100,1433848910,2400,2400,2400,2400,0
20230802,154000,1433848910,2400,2400,2400,2400,23073
20230802,153900,1433848910,2400,2400,2400,2400,0
20230802,153800,1433848910,2400,2400,2400,2400,0
20230802,153700,1433848910,2400,2400,2400,2400,0
20230802,153600,1433848910,2400,2400,2400,2400,0
20230802,153500,1433848910,2400,2400,2400,2400,0
20230802,153400,1433848910,2400,2400,2400,2400,0
20230802,153300,1433848910,2400,2400,2400,2400,0
20230802,153200,1433848910,2400,2400,2400,2400,0
20230802,153100,1433848910,2400,2400,2400,2400,0
20230802,153000,1433848910,2400,2400,2400,2400,23073
20230802,152900,1378473710,2415,2415,2415,2415,0
20230802,152800,1378473710,2415,2415,2415,2415,0
20230802,152700,1378473710,2415,2415,2415,2415,0
20230802,152600,1378473710,2415,2415,2415,2415,0
20230802,152500,1378473710,2415,2415,2415,2415,0
20230802,152400,1378473710,2415,2415,2415,2415,0
20230802,152300,1378473710,2415,2415,2415,2415,0
20230802,152200,1378473710,2415,2415,2415,2415,0
20230802,152100,1378473710,2415,2415,2415,2415,0
20230802,152000,1378473710,2415,2415,2415,2415,0
20230802,151900,1378473710,2415,2420,2430,2410,3411
20230802,151800,1370228430,2425,2435,2435,2420,629
20230802,151700,1368702850,2435,2415,2435,2415,26730
20230802,151600,1303838355,2415,2405,2415,2405,3210
20230802,151500,1296094330,2405,2410,2410,2405,1051
20230802,151400,1293564675,2405,2410,2415,2405,4843
20230802,151300,1281911270,2410,2415,2420,2410,3022
20230802,151200,1274618475,2415,2405,2415,2400,2549
20230802,151100,1268482600,2410,2415,2415,2400,4108
20230802,151000,1258603255,2415,2420,2420,2405,197
20230802,150900,1258129360,2420,2420,2420,2405,1117
20230802,150800,1255437945,2420,2400,2420,2400,3006
20230802,150700,1248211950,2400,2430,2430,2395,18396
20230802,150600,1203970835,2430,2410,2430,2410,10092
20230802,150500,1179519175,2425,2425,2435,2410,2115
20230802,150400,1174384095,2425,2410,2430,2405,4503
20230802,150300,1163526370,2410,2430,2440,2410,13357
20230802,150200,1131221705,2425,2440,2455,2415,28736
20230802,150100,1061053290,2435,2415,2435,2410,16182
20230802,150000,1021752580,2415,2420,2420,2410,3255
20230802,145900,1013890180,2415,2420,2420,2405,8288
20230802,145800,993888835,2425,2425,2430,2405,8336
20230802,145700,973713760,2425,2405,2430,2405,3596
20230802,145600,965005235,2395,2395,2405,2395,4359
20230802,145500,954542695,2385,2395,2395,2385,1390
20230802,145400,951222085,2395,2380,2400,2380,19262
20230802,145300,905278600,2380,2380,2380,2365,2753
20230802,145200,898741365,2365,2375,2380,2365,3793
20230802,145100,889745800,2380,2375,2380,2370,1740
20230802,145000,885613305,2375,2365,2375,2365,909
20230802,144900,883461395,2365,2370,2375,2365,1504
20230802,144800,879897130,2370,2370,2370,2365,3517
20230802,144700,871566915,2370,2370,2370,2365,13118
20230802,144600,840504765,2375,2390,2390,2375,7081
20230802,144500,823667530,2390,2385,2390,2385,426
20230802,144400,822651510,2380,2390,2390,2380,1045
20230802,144300,820154410,2390,2380,2390,2375,5081
20230802,144200,808036810,2380,2385,2385,2375,7943
20230802,144100,789122830,2395,2385,2395,2385,822
20230802,144000,787157535,2385,2390,2390,2380,1553
20230802,143900,783452815,2390,2390,2390,2385,417
20230802,143800,782456410,2390,2380,2390,2375,3324
20230802,143700,774545925,2390,2385,2390,2380,1515
20230802,143600,770928235,2385,2375,2390,2370,1776
20230802,143500,766709120,2390,2390,2390,2375,3197
20230802,143400,759086280,2390,2380,2390,2380,2019
20230802,143300,754269910,2375,2380,2380,2375,4197
20230802,143200,744285995,2380,2380,2385,2380,1777
20230802,143100,740053885,2385,2375,2390,2375,795
20230802,143000,738158940,2375,2380,2380,2375,628
20230802,142900,736665540,2375,2380,2385,2370,4163
20230802,142800,726758255,2375,2390,2390,2375,2050
20230802,142700,721870325,2385,2405,2405,2385,6646
20230802,142600,705970790,2405,2400,2405,2395,1133
20230802,142500,703246670,2395,2415,2415,2390,4225
20230802,142400,693105820,2405,2395,2425,2380,19760
20230802,142300,645614635,2395,2375,2400,2375,9211
20230802,142200,623571755,2375,2380,2380,2370,4264
20230802,142100,613450425,2380,2375,2385,2370,3877
20230802,142000,604232520,2375,2395,2395,2375,19715
20230802,141900,557256460,2400,2365,2400,2360,13970
20230802,141800,523845185,2390,2370,2395,2355,13848
20230802,141700,490879510,2390,2320,2395,2320,42501
20230802,141600,390071975,2315,2320,2320,2315,62
20230802,141500,389928140,2325,2310,2355,2305,12418
20230802,141400,360911145,2330,2330,2330,2330,535
20230802,141300,359664595,2330,2320,2340,2315,4968
20230802,141200,348091835,2335,2315,2335,2315,3799
20230802,141100,339251995,2315,2305,2315,2305,500
20230802,141000,338097495,2305,2320,2325,2305,903
20230802,140900,336005400,2300,2295,2325,2295,6043
20230802,140800,322049010,2285,2285,2285,2285,403
20230802,140700,321128155,2290,2255,2305,2255,8053
20230802,140600,302811415,2260,2255,2260,2250,2955
20230802,140500,296144460,2260,2265,2265,2260,4187
20230802,140400,286668120,2270,2270,2270,2270,93
20230802,140300,286457010,2275,2275,2275,2275,0
20230802,140200,286457010,2275,2275,2275,2275,0
20230802,140100,286457010,2275,2275,2275,2275,0
20230802,140000,286457010,2275,2275,2275,2275,0
20230802,135900,286457010,2275,2275,2275,2275,0
20230802,135800,286457010,2275,2275,2275,2275,30
20230802,135700,286388760,2275,2275,2275,2275,0
20230802,135600,286388760,2275,2275,2275,2275,0
20230802,135500,286388760,2275,2275,2275,2275,0
20230802,135400,286388760,2275,2280,2280,2275,270
20230802,135300,285773675,2270,2275,2275,2270,2500
20230802,135200,280097830,2275,2275,2275,2275,142
20230802,135100,279774780,2275,2275,2275,2275,0
20230802,135000,279774780,2275,2275,2275,2275,269
20230802,134900,279162805,2280,2280,2280,2280,0
20230802,134800,279162805,2280,2280,2280,2280,0
20230802,134700,279162805,2280,2280,2280,2280,0
20230802,134600,279162805,2280,2275,2280,2275,11
20230802,134500,279137765,2275,2280,2280,2275,215
20230802,134400,278648625,2280,2280,2280,2280,4
20230802,134300,278639505,2285,2285,2285,2285,200
20230802,134200,278182505,2270,2270,2270,2270,0
20230802,134100,278182505,2270,2270,2270,2270,0
20230802,134000,278182505,2270,2270,2270,2270,500
20230802,133900,277047505,2270,2275,2275,2270,500
20230802,133800,275912435,2275,2275,2275,2275,6
20230802,133700,275898785,2270,2270,2270,2270,0
20230802,133600,275898785,2270,2275,2275,2270,2152
20230802,133500,271008455,2290,2290,2290,2290,0
20230802,133400,271008455,2290,2290,2290,2290,1
20230802,133300,271006165,2280,2285,2285,2280,226
20230802,133200,270490865,2285,2285,2285,2285,0
20230802,133100,270490865,2285,2285,2285,2285,0
20230802,133000,270490865,2285,2285,2285,2285,0
20230802,132900,270490865,2285,2285,2285,2285,0
20230802,132800,270490865,2285,2285,2285,2285,10
20230802,132700,270468015,2285,2285,2285,2285,0
20230802,132600,270468015,2285,2285,2285,2285,0
20230802,132500,270468015,2285,2285,2285,2285,0
20230802,132400,270468015,2285,2285,2285,2285,250
20230802,132300,269896765,2270,2270,2270,2270,0
20230802,132200,269896765,2270,2280,2280,2270,3260
20230802,132100,262488660,2280,2290,2290,2280,9726
20230802,132000,240231780,2290,2290,2295,2290,1300
20230802,131900,237252280,2290,2295,2295,2290,1100
20230802,131800,234728280,2300,2300,2300,2300,300
20230802,131700,234038280,2290,2300,2300,2290,2050
20230802,131600,229333765,2300,2305,2305,2300,1002
20230802,131500,227026660,2305,2305,2305,2305,500
20230802,131400,225874160,2295,2295,2295,2295,200
20230802,131300,225415160,2295,2295,2295,2295,0
20230802,131200,225415160,2295,2295,2295,2295,4056
20230802,131100,216106640,2295,2295,2295,2295,0
20230802,131000,216106640,2295,2295,2295,2295,0
20230802,130900,216106640,2295,2295,2295,2295,0
20230802,130800,216106640,2295,2295,2295,2295,0
20230802,130700,216106640,2295,2295,2295,2295,0
20230802,130600,216106640,2295,2295,2295,2295,900
20230802,130500,214041140,2300,2300,2300,2300,0
20230802,130400,214041140,2300,2300,2300,2300,0
20230802,130300,214041140,2300,2300,2300,2300,0
20230802,130200,214041140,2300,2300,2300,2300,0
20230802,130100,214041140,2300,2300,2300,2300,0
20230802,130000,214041140,2300,2300,2300,2300,0
20230802,125900,214041140,2300,2300,2300,2300,16
20230802,125800,214004340,2300,2300,2300,2300,2
20230802,125700,213999740,2300,2300,2300,2300,0
20230802,125600,213999740,2300,2300,2300,2300,0
20230802,125500,213999740,2300,2300,2300,2300,0
20230802,125400,213999740,2300,2300,2300,2300,311
20230802,125300,213284440,2295,2295,2295,2295,0
20230802,125200,213284440,2295,2295,2295,2295,0
20230802,125100,213284440,2295,2295,2295,2295,0
20230802,125000,213284440,2295,2295,2295,2295,0
20230802,124900,213284440,2295,2300,2300,2295,426
20230802,124800,212306130,2300,2300,2300,2300,0
20230802,124700,212306130,2300,2300,2300,2300,0
20230802,124600,212306130,2300,2300,2300,2300,5
20230802,124500,212294630,2300,2300,2300,2300,400
20230802,124400,211374630,2305,2305,2305,2305,0
20230802,124300,211374630,2305,2305,2305,2305,0
20230802,124200,211374630,2305,2305,2305,2305,0
20230802,124100,211374630,2305,2305,2305,2305,0
20230802,124000,211374630,2305,2305,2305,2305,0
20230802,123900,211374630,2305,2305,2305,2305,0
20230802,123800,211374630,2305,2300,2305,2300,709
20230802,123700,209742885,2300,2300,2300,2300,0
20230802,123600,209742885,2300,2300,2300,2300,0
20230802,123500,209742885,2300,2300,2300,2300,0
20230802,123400,209742885,2300,2300,2300,2300,0
20230802,123300,209742885,2300,2300,2300,2300,0
20230802,123200,209742885,2300,2300,2300,2300,0
20230802,123100,209742885,2300,2300,2300,2300,0
20230802,123000,209742885,2300,2300,2300,2300,0
20230802,122900,209742885,2300,2300,2300,2300,0
20230802,122800,209742885,2300,2300,2300,2300,0
20230802,122700,209742885,2300,2300,2300,2300,0
20230802,122600,209742885,2300,2300,2300,2300,0
20230802,122500,209742885,2300,2300,2300,2300,0
20230802,122400,209742885,2300,2300,2300,2300,736
20230802,122300,208050085,2300,2300,2300,2300,0
20230802,122200,208050085,2300,2300,2300,2300,0
20230802,122100,208050085,2300,2300,2300,2300,0
20230802,122000,208050085,2300,2300,2300,2300,986
20230802,121900,205782285,2300,2300,2300,2300,0
20230802,121800,205782285,2300,2300,2300,2300,24
20230802,121700,205727085,2305,2305,2305,2305,1
20230802,121600,205724780,2310,2310,2310,2310,0
20230802,121500,205724780,2310,2305,2310,2300,1798
20230802,121400,201589240,2300,2300,2300,2300,0
20230802,121300,201589240,2300,2310,2325,2300,1211
20230802,121200,198798200,2310,2310,2310,2310,180
20230802,121100,198382400,2310,2310,2310,2310,0
20230802,121000,198382400,2310,2310,2310,2310,2
20230802,120900,198377780,2310,2310,2310,2310,10
20230802,120800,198354680,2300,2300,2300,2300,0
20230802,120700,198354680,2300,2300,2300,2300,0
20230802,120600,198354680,2300,2300,2300,2300,578
20230802,120500,197025280,2305,2305,2305,2305,0
20230802,120400,197025280,2305,2305,2305,2305,0
20230802,120300,197025280,2305,2305,2305,2305,434
20230802,120200,196024910,2305,2305,2305,2305,1
20230802,120100,196022605,2295,2295,2295,2295,0
20230802,120000,196022605,2295,2295,2295,2295,833
20230802,115900,194110870,2300,2300,2300,2300,0
20230802,115800,194110870,2300,2300,2300,2300,0
20230802,115700,194110870,2300,2300,2300,2300,0
20230802,115600,194110870,2300,2300,2300,2300,1373
20230802,115500,190952970,2300,2300,2300,2300,0
20230802,115400,190952970,2300,2300,2300,2300,0
20230802,115300,190952970,2300,2300,2300,2300,1
20230802,115200,190950670,2295,2295,2295,2295,0
20230802,115100,190950670,2295,2295,2295,2295,73
20230802,115000,190783135,2300,2300,2300,2300,0
20230802,114900,190783135,2300,2300,2300,2300,0
20230802,114800,190783135,2300,2300,2300,2300,0
20230802,114700,190783135,2300,2300,2300,2300,0
20230802,114600,190783135,2300,2300,2300,2300,0
20230802,114500,190783135,2300,2300,2300,2300,11
20230802,114400,190757835,2290,2300,2300,2290,21
20230802,114300,190709730,2295,2295,2295,2290,24
20230802,114200,190654745,2295,2295,2295,2295,2022
20230802,114100,186014255,2305,2300,2305,2300,3
20230802,114000,186007350,2300,2300,2300,2300,0
20230802,113900,186007350,2300,2300,2300,2300,8
20230802,113800,185988950,2300,2300,2300,2300,64
20230802,113700,185841750,2295,2305,2305,2295,1949
20230802,113600,181359650,2310,2310,2310,2310,1
20230802,113500,181357340,2300,2300,2300,2300,0
20230802,113400,181357340,2300,2305,2305,2300,1000
20230802,113300,179057335,2300,2305,2305,2300,400
20230802,113200,178137330,2310,2310,2310,2310,0
20230802,113100,178137330,2310,2310,2310,2310,2
20230802,113000,178132710,2310,2310,2310,2310,1
20230802,112900,178130400,2305,2310,2310,2305,352
20230802,112800,177319035,2310,2310,2310,2305,13
20230802,112700,177289025,2310,2310,2310,2305,31
20230802,112600,177217545,2305,2305,2305,2305,232
20230802,112500,176682785,2310,2310,2310,2305,595
20230802,112400,175311290,2310,2310,2310,2305,704
20230802,112300,173688550,2310,2310,2310,2310,1
20230802,112200,173686240,2305,2305,2305,2305,0
20230802,112100,173686240,2305,2310,2310,2305,1201
20230802,112000,170913010,2310,2315,2315,2310,401
20230802,111900,169986695,2310,2310,2310,2310,0
20230802,111800,169986695,2310,2310,2310,2310,0
20230802,111700,169986695,2310,2310,2310,2310,840
20230802,111600,168046295,2305,2310,2310,2305,1367
20230802,111500,164890360,2305,2320,2320,2305,2643
20230802,111400,158782755,2320,2325,2325,2320,1062
20230802,111300,156318910,2325,2325,2325,2325,100
20230802,111200,156086410,2325,2320,2325,2320,299
20230802,111100,155392725,2320,2315,2320,2315,17
20230802,111000,155353365,2320,2320,2320,2320,1
20230802,110900,155351045,2320,2320,2320,2320,1
20230802,110800,155348725,2320,2320,2320,2320,88
20230802,110700,155144565,2325,2325,2325,2320,72
20230802,110600,154977510,2320,2320,2320,2320,500
20230802,110500,153817510,2320,2320,2325,2320,399
20230802,110400,152891330,2320,2320,2320,2320,241
20230802,110300,152332210,2320,2320,2320,2320,500
20230802,110200,151172210,2320,2315,2320,2315,5
20230802,110100,151160620,2315,2315,2315,2315,24
20230802,110000,151105060,2315,2320,2320,2315,105
20230802,105900,150861960,2315,2320,2320,2315,2115
20230802,105800,145965730,2320,2320,2320,2320,2120
20230802,105700,141047330,2325,2325,2325,2325,3
20230802,105600,141040355,2325,2325,2325,2325,21
20230802,105500,140991530,2330,2330,2330,2330,573
20230802,105400,139656440,2320,2320,2320,2320,0
20230802,105300,139656440,2320,2325,2325,2320,2304
20230802,105200,134309505,2325,2330,2330,2325,2201
20230802,105100,129182175,2330,2330,2330,2330,10
20230802,105000,129158875,2320,2320,2320,2320,2263
20230802,104900,123908715,2330,2320,2330,2320,467
20230802,104800,122825265,2325,2325,2325,2325,59
20230802,104700,122688090,2320,2320,2320,2320,50
20230802,104600,122572090,2325,2330,2330,2325,930
20230802,104500,120408340,2335,2335,2335,2335,1
20230802,104400,120406005,2325,2325,2325,2325,20
20230802,104300,120359505,2325,2325,2325,2325,0
20230802,104200,120359505,2325,2325,2325,2325,0
20230802,104100,120359505,2325,2325,2325,2325,0
20230802,104000,120359505,2325,2325,2325,2325,0
20230802,103900,120359505,2325,2330,2330,2325,1520
20230802,103800,116818105,2330,2330,2330,2330,478
20230802,103700,115704365,2325,2325,2325,2325,4319
20230802,103600,105662690,2315,2315,2315,2315,1286
20230802,103500,102685600,2315,2315,2315,2315,500
20230802,103400,101528100,2325,2315,2325,2315,974
20230802,103300,99268980,2325,2320,2325,2320,4
20230802,103200,99259695,2320,2320,2320,2320,1
20230802,103100,99257375,2310,2310,2310,2310,70
20230802,103000,99095675,2325,2325,2325,2310,52
20230802,102900,98975375,2310,2310,2310,2310,550
20230802,102800,97704875,2310,2315,2315,2310,100
20230802,102700,97473695,2315,2315,2315,2315,0
20230802,102600,97473695,2315,2315,2315,2315,735
20230802,102500,95772170,2315,2315,2315,2315,900
20230802,102400,93688670,2325,2325,2325,2325,1
20230802,102300,93686345,2320,2320,2320,2320,202
20230802,102200,93217705,2320,2315,2320,2315,1967
20230802,102100,88657360,2315,2315,2315,2315,0
20230802,102000,88657360,2315,2315,2315,2315,100
20230802,101900,88425860,2315,2315,2315,2315,10
20230802,101800,88402710,2315,2315,2315,2315,0
20230802,101700,88402710,2315,2315,2315,2315,0
20230802,101600,88402710,2315,2320,2320,2315,451
20230802,101500,87358640,2315,2315,2315,2315,0
20230802,101400,87358640,2315,2315,2315,2315,0
20230802,101300,87358640,2315,2315,2315,2315,0
20230802,101200,87358640,2315,2315,2315,2315,0
20230802,101100,87358640,2315,2315,2315,2315,0
20230802,101000,87358640,2315,2315,2315,2315,1900
20230802,100900,82960140,2315,2315,2315,2315,0
20230802,100800,82960140,2315,2315,2315,2315,40
20230802,100700,82867540,2325,2320,2325,2320,39
20230802,100600,82777020,2315,2315,2315,2315,0
20230802,100500,82777020,2315,2315,2315,2315,0
20230802,100400,82777020,2315,2315,2315,2315,0
20230802,100300,82777020,2315,2315,2315,2315,163
20230802,100200,82399675,2310,2310,2310,2310,0
20230802,100100,82399675,2310,2310,2310,2310,0
20230802,100000,82399675,2310,2310,2310,2310,550
20230802,095900,81129175,2310,2310,2310,2310,550
20230802,095800,79858675,2295,2300,2300,2295,64
20230802,095700,79711570,2300,2300,2300,2300,1001
20230802,095600,77409270,2300,2300,2300,2300,242
20230802,095500,76852670,2300,2300,2300,2300,0
20230802,095400,76852670,2300,2300,2300,2300,700
20230802,095300,75242670,2300,2300,2300,2300,230
20230802,095200,74713670,2315,2315,2315,2315,0
20230802,095100,74713670,2315,2300,2315,2300,2
20230802,095000,74709055,2310,2310,2310,2310,314
20230802,094900,73983715,2315,2315,2315,2315,0
20230802,094800,73983715,2315,2315,2315,2315,0
20230802,094700,73983715,2315,2315,2315,2315,0
20230802,094600,73983715,2315,2315,2315,2315,2
20230802,094500,73979085,2310,2310,2310,2310,0
20230802,094400,73979085,2310,2310,2310,2310,0
20230802,094300,73979085,2310,2310,2310,2310,0
20230802,094200,73979085,2310,2310,2310,2310,0
20230802,094100,73979085,2310,2310,2310,2310,1000
20230802,094000,71669085,2300,2300,2300,2300,1100
20230802,093900,69139085,2300,2300,2300,2300,0
20230802,093800,69139085,2300,2300,2300,2300,60
20230802,093700,69001085,2320,2320,2320,2320,0
20230802,093600,69001085,2320,2320,2320,2320,0
20230802,093500,69001085,2320,2320,2320,2320,5
20230802,093400,68989485,2320,2320,2320,2320,0
20230802,093300,68989485,2320,2320,2320,2320,0
20230802,093200,68989485,2320,2320,2320,2320,0
20230802,093100,68989485,2320,2310,2320,2310,504
20230802,093000,67825205,2310,2310,2310,2310,0
20230802,092900,67825205,2310,2310,2310,2310,442
20230802,092800,66804185,2310,2310,2310,2310,0
20230802,092700,66804185,2310,2310,2310,2310,0
20230802,092600,66804185,2310,2310,2310,2310,2030
20230802,092500,62114885,2310,2310,2310,2310,368
20230802,092400,61264805,2320,2320,2320,2320,0
20230802,092300,61264805,2320,2315,2320,2295,659
20230802,092200,59739620,2315,2310,2315,2310,2297
20230802,092100,54427660,2290,2305,2305,2290,5046
20230802,092000,42857175,2305,2305,2305,2305,0
20230802,091900,42857175,2305,2305,2305,2305,87
20230802,091800,42656640,2305,2305,2305,2305,49
20230802,091700,42543695,2310,2305,2310,2305,11
20230802,091600,42518335,2290,2290,2290,2290,0
20230802,091500,42518335,2290,2320,2320,2280,6436
20230802,091400,27781775,2305,2305,2305,2305,0
20230802,091300,27781775,2305,2315,2315,2305,2077
20230802,091200,22993920,2315,2310,2315,2310,743
20230802,091100,21277135,2310,2310,2310,2310,43
20230802,091000,21177805,2310,2300,2310,2295,1031
20230802,090900,18810905,2295,2300,2300,2295,2085
20230802,090800,14015430,2300,2295,2300,2295,1636
20230802,090700,10260745,2310,2310,2310,2310,7
20230802,090600,10244575,2310,2310,2310,2310,170
20230802,090500,9851875,2290,2290,2300,2290,1213
20230802,090400,7065500,2285,2305,2305,2285,381
20230802,090300,6191210,2310,2310,2310,2310,10
20230802,090200,6168110,2320,2320,2320,2320,104
20230802,090100,5926830,2320,2315,2320,2315,43
20230802,090000,5827140,2310,2345,2345,2300,2504