stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,200500,1154876130,2395,2395,2395,2395,3610
20230803,200400,1154876130,2395,2395,2395,2395,0
20230803,200300,1154876130,2395,2395,2395,2395,0
20230803,200200,1154876130,2395,2395,2395,2395,0
20230803,200100,1154876130,2395,2395,2395,2395,0
20230803,200000,1154876130,2395,2395,2395,2395,0
20230803,195900,1154876130,2395,2395,2395,2395,0
20230803,195800,1154876130,2395,2395,2395,2395,0
20230803,195700,1154876130,2395,2395,2395,2395,0
20230803,195600,1154876130,2395,2395,2395,2395,0
20230803,195500,1154876130,2395,2395,2395,2395,0
20230803,195400,1154876130,2395,2395,2395,2395,0
20230803,195300,1154876130,2395,2395,2395,2395,0
20230803,195200,1154876130,2395,2395,2395,2395,0
20230803,195100,1154876130,2395,2395,2395,2395,0
20230803,195000,1154876130,2395,2395,2395,2395,0
20230803,194900,1154876130,2395,2395,2395,2395,0
20230803,194800,1154876130,2395,2395,2395,2395,0
20230803,194700,1154876130,2395,2395,2395,2395,0
20230803,194600,1154876130,2395,2395,2395,2395,0
20230803,194500,1154876130,2395,2395,2395,2395,0
20230803,194400,1154876130,2395,2395,2395,2395,0
20230803,194300,1154876130,2395,2395,2395,2395,0
20230803,194200,1154876130,2395,2395,2395,2395,0
20230803,194100,1154876130,2395,2395,2395,2395,0
20230803,194000,1154876130,2395,2395,2395,2395,0
20230803,193900,1154876130,2395,2395,2395,2395,0
20230803,193800,1154876130,2395,2395,2395,2395,0
20230803,193700,1154876130,2395,2395,2395,2395,0
20230803,193600,1154876130,2395,2395,2395,2395,0
20230803,193500,1154876130,2395,2395,2395,2395,3610
20230803,193400,1154876130,2395,2395,2395,2395,0
20230803,193300,1154876130,2395,2395,2395,2395,0
20230803,193200,1154876130,2395,2395,2395,2395,0
20230803,193100,1154876130,2395,2395,2395,2395,0
20230803,193000,1154876130,2395,2395,2395,2395,0
20230803,192900,1154876130,2395,2395,2395,2395,0
20230803,192800,1154876130,2395,2395,2395,2395,0
20230803,192700,1154876130,2395,2395,2395,2395,0
20230803,192600,1154876130,2395,2395,2395,2395,0
20230803,192500,1154876130,2395,2395,2395,2395,0
20230803,192400,1154876130,2395,2395,2395,2395,0
20230803,192300,1154876130,2395,2395,2395,2395,0
20230803,192200,1154876130,2395,2395,2395,2395,0
20230803,192100,1154876130,2395,2395,2395,2395,0
20230803,192000,1154876130,2395,2395,2395,2395,0
20230803,191900,1154876130,2395,2395,2395,2395,0
20230803,191800,1154876130,2395,2395,2395,2395,0
20230803,191700,1154876130,2395,2395,2395,2395,0
20230803,191600,1154876130,2395,2395,2395,2395,0
20230803,191500,1154876130,2395,2395,2395,2395,0
20230803,191400,1154876130,2395,2395,2395,2395,0
20230803,191300,1154876130,2395,2395,2395,2395,0
20230803,191200,1154876130,2395,2395,2395,2395,0
20230803,191100,1154876130,2395,2395,2395,2395,0
20230803,191000,1154876130,2395,2395,2395,2395,0
20230803,190900,1154876130,2395,2395,2395,2395,0
20230803,190800,1154876130,2395,2395,2395,2395,0
20230803,190700,1154876130,2395,2395,2395,2395,0
20230803,190600,1154876130,2395,2395,2395,2395,0
20230803,190500,1154876130,2395,2395,2395,2395,3610
20230803,190400,1154876130,2395,2395,2395,2395,0
20230803,190300,1154876130,2395,2395,2395,2395,0
20230803,190200,1154876130,2395,2395,2395,2395,0
20230803,190100,1154876130,2395,2395,2395,2395,0
20230803,190000,1154876130,2395,2395,2395,2395,0
20230803,185900,1154876130,2395,2395,2395,2395,0
20230803,185800,1154876130,2395,2395,2395,2395,0
20230803,185700,1154876130,2395,2395,2395,2395,0
20230803,185600,1154876130,2395,2395,2395,2395,0
20230803,185500,1154876130,2395,2395,2395,2395,0
20230803,185400,1154876130,2395,2395,2395,2395,0
20230803,185300,1154876130,2395,2395,2395,2395,0
20230803,185200,1154876130,2395,2395,2395,2395,0
20230803,185100,1154876130,2395,2395,2395,2395,0
20230803,185000,1154876130,2395,2395,2395,2395,0
20230803,184900,1154876130,2395,2395,2395,2395,0
20230803,184800,1154876130,2395,2395,2395,2395,0
20230803,184700,1154876130,2395,2395,2395,2395,0
20230803,184600,1154876130,2395,2395,2395,2395,0
20230803,184500,1154876130,2395,2395,2395,2395,0
20230803,184400,1154876130,2395,2395,2395,2395,0
20230803,184300,1154876130,2395,2395,2395,2395,0
20230803,184200,1154876130,2395,2395,2395,2395,0
20230803,184100,1154876130,2395,2395,2395,2395,0
20230803,184000,1154876130,2395,2395,2395,2395,0
20230803,183900,1154876130,2395,2395,2395,2395,0
20230803,183800,1154876130,2395,2395,2395,2395,0
20230803,183700,1154876130,2395,2395,2395,2395,0
20230803,183600,1154876130,2395,2395,2395,2395,0
20230803,183500,1154876130,2395,2395,2395,2395,3610
20230803,183400,1154876130,2395,2395,2395,2395,0
20230803,183300,1154876130,2395,2395,2395,2395,0
20230803,183200,1154876130,2395,2395,2395,2395,0
20230803,183100,1154876130,2395,2395,2395,2395,0
20230803,183000,1154876130,2395,2395,2395,2395,0
20230803,182900,1154876130,2395,2395,2395,2395,0
20230803,182800,1154876130,2395,2395,2395,2395,0
20230803,182700,1154876130,2395,2395,2395,2395,0
20230803,182600,1154876130,2395,2395,2395,2395,0
20230803,182500,1154876130,2395,2395,2395,2395,0
20230803,182400,1154876130,2395,2395,2395,2395,0
20230803,182300,1154876130,2395,2395,2395,2395,0
20230803,182200,1154876130,2395,2395,2395,2395,0
20230803,182100,1154876130,2395,2395,2395,2395,0
20230803,182000,1154876130,2395,2395,2395,2395,0
20230803,181900,1154876130,2395,2395,2395,2395,0
20230803,181800,1154876130,2395,2395,2395,2395,0
20230803,181700,1154876130,2395,2395,2395,2395,0
20230803,181600,1154876130,2395,2395,2395,2395,0
20230803,181500,1154876130,2395,2395,2395,2395,0
20230803,181400,1154876130,2395,2395,2395,2395,0
20230803,181300,1154876130,2395,2395,2395,2395,0
20230803,181200,1154876130,2395,2395,2395,2395,0
20230803,181100,1154876130,2395,2395,2395,2395,0
20230803,181000,1154876130,2395,2395,2395,2395,0
20230803,180900,1154876130,2395,2395,2395,2395,0
20230803,180800,1154876130,2395,2395,2395,2395,0
20230803,180700,1154876130,2395,2395,2395,2395,0
20230803,180600,1154876130,2395,2395,2395,2395,0
20230803,180500,1154876130,2395,2395,2395,2395,3610
20230803,180400,1154876130,2395,2395,2395,2395,0
20230803,180300,1154876130,2395,2395,2395,2395,0
20230803,180200,1154876130,2395,2395,2395,2395,0
20230803,180100,1154876130,2395,2395,2395,2395,0
20230803,180000,1154876130,2395,2395,2395,2395,0
20230803,175900,1154876130,2395,2395,2395,2395,0
20230803,175800,1154876130,2395,2395,2395,2395,0
20230803,175700,1154876130,2395,2395,2395,2395,0
20230803,175600,1154876130,2395,2395,2395,2395,0
20230803,175500,1154876130,2395,2395,2395,2395,0
20230803,175400,1154876130,2395,2395,2395,2395,0
20230803,175300,1154876130,2395,2395,2395,2395,0
20230803,175200,1154876130,2395,2395,2395,2395,0
20230803,175100,1154876130,2395,2395,2395,2395,0
20230803,175000,1154876130,2395,2395,2395,2395,0
20230803,174900,1154876130,2395,2395,2395,2395,0
20230803,174800,1154876130,2395,2395,2395,2395,0
20230803,174700,1154876130,2395,2395,2395,2395,0
20230803,174600,1154876130,2395,2395,2395,2395,0
20230803,174500,1154876130,2395,2395,2395,2395,0
20230803,174400,1154876130,2395,2395,2395,2395,0
20230803,174300,1154876130,2395,2395,2395,2395,0
20230803,174200,1154876130,2395,2395,2395,2395,0
20230803,174100,1154876130,2395,2395,2395,2395,0
20230803,174000,1154876130,2395,2395,2395,2395,0
20230803,173900,1154876130,2395,2395,2395,2395,0
20230803,173800,1154876130,2395,2395,2395,2395,0
20230803,173700,1154876130,2395,2395,2395,2395,0
20230803,173600,1154876130,2395,2395,2395,2395,0
20230803,173500,1154876130,2395,2395,2395,2395,3610
20230803,173400,1154876130,2395,2395,2395,2395,0
20230803,173300,1154876130,2395,2395,2395,2395,0
20230803,173200,1154876130,2395,2395,2395,2395,0
20230803,173100,1154876130,2395,2395,2395,2395,0
20230803,173000,1154876130,2395,2395,2395,2395,0
20230803,172900,1154876130,2395,2395,2395,2395,0
20230803,172800,1154876130,2395,2395,2395,2395,0
20230803,172700,1154876130,2395,2395,2395,2395,0
20230803,172600,1154876130,2395,2395,2395,2395,0
20230803,172500,1154876130,2395,2395,2395,2395,0
20230803,172400,1154876130,2395,2395,2395,2395,0
20230803,172300,1154876130,2395,2395,2395,2395,0
20230803,172200,1154876130,2395,2395,2395,2395,0
20230803,172100,1154876130,2395,2395,2395,2395,0
20230803,172000,1154876130,2395,2395,2395,2395,0
20230803,171900,1154876130,2395,2395,2395,2395,0
20230803,171800,1154876130,2395,2395,2395,2395,0
20230803,171700,1154876130,2395,2395,2395,2395,0
20230803,171600,1154876130,2395,2395,2395,2395,0
20230803,171500,1154876130,2395,2395,2395,2395,0
20230803,171400,1154876130,2395,2395,2395,2395,0
20230803,171300,1154876130,2395,2395,2395,2395,0
20230803,171200,1154876130,2395,2395,2395,2395,0
20230803,171100,1154876130,2395,2395,2395,2395,0
20230803,171000,1154876130,2395,2395,2395,2395,0
20230803,170900,1154876130,2395,2395,2395,2395,0
20230803,170800,1154876130,2395,2395,2395,2395,0
20230803,170700,1154876130,2395,2395,2395,2395,0
20230803,170600,1154876130,2395,2395,2395,2395,0
20230803,170500,1154876130,2395,2395,2395,2395,3610
20230803,170400,1154876130,2395,2395,2395,2395,0
20230803,170300,1154876130,2395,2395,2395,2395,0
20230803,170200,1154876130,2395,2395,2395,2395,0
20230803,170100,1154876130,2395,2395,2395,2395,0
20230803,170000,1154876130,2395,2395,2395,2395,0
20230803,165900,1154876130,2395,2395,2395,2395,0
20230803,165800,1154876130,2395,2395,2395,2395,0
20230803,165700,1154876130,2395,2395,2395,2395,0
20230803,165600,1154876130,2395,2395,2395,2395,0
20230803,165500,1154876130,2395,2395,2395,2395,0
20230803,165400,1154876130,2395,2395,2395,2395,0
20230803,165300,1154876130,2395,2395,2395,2395,0
20230803,165200,1154876130,2395,2395,2395,2395,0
20230803,165100,1154876130,2395,2395,2395,2395,0
20230803,165000,1154876130,2395,2395,2395,2395,0
20230803,164900,1154876130,2395,2395,2395,2395,0
20230803,164800,1154876130,2395,2395,2395,2395,0
20230803,164700,1154876130,2395,2395,2395,2395,0
20230803,164600,1154876130,2395,2395,2395,2395,0
20230803,164500,1154876130,2395,2395,2395,2395,0
20230803,164400,1154876130,2395,2395,2395,2395,0
20230803,164300,1154876130,2395,2395,2395,2395,0
20230803,164200,1154876130,2395,2395,2395,2395,0
20230803,164100,1154876130,2395,2395,2395,2395,0
20230803,164000,1154876130,2395,2395,2395,2395,0
20230803,163900,1154876130,2395,2395,2395,2395,0
20230803,163800,1154876130,2395,2395,2395,2395,0
20230803,163700,1154876130,2395,2395,2395,2395,0
20230803,163600,1154876130,2395,2395,2395,2395,0
20230803,163500,1154876130,2395,2395,2395,2395,3610
20230803,163400,1154876130,2395,2395,2395,2395,0
20230803,163300,1154876130,2395,2395,2395,2395,0
20230803,163200,1154876130,2395,2395,2395,2395,0
20230803,163100,1154876130,2395,2395,2395,2395,0
20230803,163000,1154876130,2395,2395,2395,2395,0
20230803,162900,1154876130,2395,2395,2395,2395,0
20230803,162800,1154876130,2395,2395,2395,2395,0
20230803,162700,1154876130,2395,2395,2395,2395,0
20230803,162600,1154876130,2395,2395,2395,2395,0
20230803,162500,1154876130,2395,2395,2395,2395,0
20230803,162400,1154876130,2395,2395,2395,2395,0
20230803,162300,1154876130,2395,2395,2395,2395,0
20230803,162200,1154876130,2395,2395,2395,2395,0
20230803,162100,1154876130,2395,2395,2395,2395,0
20230803,162000,1154876130,2395,2395,2395,2395,0
20230803,161900,1154876130,2395,2395,2395,2395,0
20230803,161800,1154876130,2395,2395,2395,2395,0
20230803,161700,1154876130,2395,2395,2395,2395,0
20230803,161600,1154876130,2395,2395,2395,2395,0
20230803,161500,1154876130,2395,2395,2395,2395,0
20230803,161400,1154876130,2395,2395,2395,2395,0
20230803,161300,1154876130,2395,2395,2395,2395,0
20230803,161200,1154876130,2395,2395,2395,2395,0
20230803,161100,1154876130,2395,2395,2395,2395,0
20230803,161000,1154876130,2395,2395,2395,2395,0
20230803,160900,1154876130,2395,2395,2395,2395,0
20230803,160800,1154876130,2395,2395,2395,2395,0
20230803,160700,1154876130,2395,2395,2395,2395,0
20230803,160600,1154876130,2395,2395,2395,2395,0
20230803,160500,1154876130,2395,2395,2395,2395,3610
20230803,160400,1154876130,2395,2395,2395,2395,0
20230803,160300,1154876130,2395,2395,2395,2395,0
20230803,160200,1154876130,2395,2395,2395,2395,0
20230803,160100,1154876130,2395,2395,2395,2395,0
20230803,160000,1154876130,2395,2395,2395,2395,0
20230803,155900,1154876130,2395,2395,2395,2395,0
20230803,155800,1154876130,2395,2395,2395,2395,0
20230803,155700,1154876130,2395,2395,2395,2395,0
20230803,155600,1154876130,2395,2395,2395,2395,0
20230803,155500,1154876130,2395,2395,2395,2395,0
20230803,155400,1154876130,2395,2395,2395,2395,0
20230803,155300,1154876130,2395,2395,2395,2395,0
20230803,155200,1154876130,2395,2395,2395,2395,0
20230803,155100,1154876130,2395,2395,2395,2395,0
20230803,155000,1154876130,2395,2395,2395,2395,0
20230803,154900,1154876130,2395,2395,2395,2395,0
20230803,154800,1154876130,2395,2395,2395,2395,0
20230803,154700,1154876130,2395,2395,2395,2395,0
20230803,154600,1154876130,2395,2395,2395,2395,0
20230803,154500,1154876130,2395,2395,2395,2395,0
20230803,154400,1154876130,2395,2395,2395,2395,0
20230803,154300,1154876130,2395,2395,2395,2395,0
20230803,154200,1154876130,2395,2395,2395,2395,0
20230803,154100,1154876130,2395,2395,2395,2395,0
20230803,154000,1154876130,2395,2395,2395,2395,0
20230803,153900,1154876130,2395,2395,2395,2395,0
20230803,153800,1154876130,2395,2395,2395,2395,0
20230803,153700,1154876130,2395,2395,2395,2395,0
20230803,153600,1154876130,2395,2395,2395,2395,0
20230803,153500,1154876130,2395,2395,2395,2395,3610
20230803,153400,1154876130,2395,2395,2395,2395,0
20230803,153300,1154876130,2395,2395,2395,2395,0
20230803,153200,1154876130,2395,2395,2395,2395,0
20230803,153100,1154876130,2395,2395,2395,2395,0
20230803,153000,1154876130,2395,2395,2395,2395,3610
20230803,152900,1146230180,2380,2380,2380,2380,0
20230803,152800,1146230180,2380,2380,2380,2380,0
20230803,152700,1146230180,2380,2380,2380,2380,0
20230803,152600,1146230180,2380,2380,2380,2380,0
20230803,152500,1146230180,2380,2380,2380,2380,0
20230803,152400,1146230180,2380,2380,2380,2380,0
20230803,152300,1146230180,2380,2380,2380,2380,0
20230803,152200,1146230180,2380,2380,2380,2380,0
20230803,152100,1146230180,2380,2380,2380,2380,0
20230803,152000,1146230180,2380,2380,2380,2380,0
20230803,151900,1146230180,2380,2395,2395,2380,2500
20230803,151800,1140275105,2385,2390,2390,2385,244
20230803,151700,1139692795,2400,2390,2400,2390,11
20230803,151600,1139666495,2400,2400,2400,2400,135
20230803,151500,1139342495,2400,2390,2400,2390,761
20230803,151400,1137521290,2390,2390,2390,2390,380
20230803,151300,1136613090,2390,2390,2390,2390,80
20230803,151200,1136421890,2390,2390,2390,2390,508
20230803,151100,1135207770,2390,2395,2395,2390,2847
20230803,151000,1128401105,2395,2395,2395,2395,329
20230803,150900,1127613150,2400,2400,2400,2400,115
20230803,150800,1127337150,2405,2405,2405,2405,405
20230803,150700,1126363125,2395,2405,2405,2395,6
20230803,150600,1126348735,2405,2405,2405,2405,600
20230803,150500,1124905735,2405,2405,2405,2405,4
20230803,150400,1124896115,2405,2400,2405,2400,1613
20230803,150300,1121021840,2390,2390,2390,2390,50
20230803,150200,1120902340,2390,2400,2400,2390,2669
20230803,150100,1114496840,2400,2400,2400,2400,1
20230803,150000,1114494440,2390,2395,2395,2390,43
20230803,145900,1114391665,2400,2395,2400,2395,406
20230803,145800,1113419265,2400,2395,2400,2395,994
20230803,145700,1111038630,2395,2395,2395,2395,300
20230803,145600,1110320130,2395,2395,2395,2395,881
20230803,145500,1108210135,2395,2395,2395,2390,1511
20230803,145400,1104596750,2390,2390,2390,2390,0
20230803,145300,1104596750,2390,2395,2395,2390,1002
20230803,145200,1102201960,2395,2395,2395,2395,678
20230803,145100,1100578150,2395,2395,2395,2395,500
20230803,145000,1099380650,2390,2390,2390,2390,410
20230803,144900,1098400750,2390,2390,2390,2390,0
20230803,144800,1098400750,2390,2390,2390,2390,0
20230803,144700,1098400750,2390,2390,2390,2390,145
20230803,144600,1098054200,2395,2395,2395,2395,1
20230803,144500,1098051805,2400,2390,2400,2390,210
20230803,144400,1097549805,2385,2385,2385,2385,500
20230803,144300,1096357305,2400,2400,2400,2400,3569
20230803,144200,1087791705,2385,2385,2385,2385,2
20230803,144100,1087786935,2400,2400,2400,2400,0
20230803,144000,1087786935,2400,2400,2400,2400,0
20230803,143900,1087786935,2400,2400,2400,2400,0
20230803,143800,1087786935,2400,2400,2400,2400,50
20230803,143700,1087666935,2395,2395,2395,2395,1
20230803,143600,1087664540,2395,2395,2395,2395,800
20230803,143500,1085748540,2395,2385,2395,2385,1941
20230803,143400,1081116245,2385,2380,2385,2380,2029
20230803,143300,1076287220,2385,2390,2395,2385,296
20230803,143200,1075579520,2390,2390,2390,2390,1753
20230803,143100,1071389850,2390,2390,2390,2390,1303
20230803,143000,1068275680,2390,2390,2390,2390,30
20230803,142900,1068203980,2390,2390,2390,2390,0
20230803,142800,1068203980,2390,2390,2390,2380,679
20230803,142700,1066587870,2380,2390,2390,2380,51
20230803,142600,1066466480,2390,2390,2390,2390,22
20230803,142500,1066413900,2390,2380,2390,2380,1866
20230803,142400,1061972600,2390,2390,2390,2390,5
20230803,142300,1061960650,2390,2385,2390,2385,1744
20230803,142200,1057801165,2385,2380,2385,2380,3032
20230803,142100,1050575100,2380,2380,2380,2375,1014
20230803,142000,1048161790,2380,2380,2380,2380,10
20230803,141900,1048137990,2380,2385,2385,2380,3927
20230803,141800,1038780435,2390,2390,2390,2390,2
20230803,141700,1038775655,2390,2390,2390,2390,120
20230803,141600,1038488855,2385,2385,2385,2385,0
20230803,141500,1038488855,2385,2385,2385,2385,1365
20230803,141400,1035233330,2395,2395,2395,2395,2
20230803,141300,1035228540,2395,2395,2395,2395,2
20230803,141200,1035223750,2395,2395,2395,2395,2
20230803,141100,1035218960,2385,2385,2385,2385,0
20230803,141000,1035218960,2385,2385,2385,2385,0
20230803,140900,1035218960,2385,2380,2385,2380,2301
20230803,140800,1029741080,2395,2380,2395,2380,6726
20230803,140700,1013711160,2380,2380,2380,2380,200
20230803,140600,1013235160,2380,2380,2380,2380,30
20230803,140500,1013163760,2380,2375,2380,2375,479
20230803,140400,1012024635,2375,2375,2375,2375,0
20230803,140300,1012024635,2375,2375,2375,2375,110
20230803,140200,1011763385,2375,2375,2375,2375,10
20230803,140100,1011739635,2375,2375,2375,2375,261
20230803,140000,1011119760,2375,2375,2375,2375,164
20230803,135900,1010730260,2375,2375,2375,2375,299
20230803,135800,1010020135,2375,2375,2375,2375,0
20230803,135700,1010020135,2375,2375,2375,2375,0
20230803,135600,1010020135,2375,2375,2375,2375,73
20230803,135500,1009846760,2375,2375,2375,2375,0
20230803,135400,1009846760,2375,2375,2375,2375,0
20230803,135300,1009846760,2375,2375,2375,2375,0
20230803,135200,1009846760,2375,2370,2375,2370,478
20230803,135100,1008713065,2375,2375,2375,2375,34
20230803,135000,1008632315,2375,2375,2375,2375,466
20230803,134900,1007525565,2375,2375,2375,2375,50
20230803,134800,1007406815,2375,2375,2375,2375,0
20230803,134700,1007406815,2375,2375,2375,2375,0
20230803,134600,1007406815,2375,2375,2375,2375,574
20230803,134500,1006043565,2375,2375,2375,2375,7
20230803,134400,1006026940,2375,2375,2375,2375,0
20230803,134300,1006026940,2375,2375,2375,2375,0
20230803,134200,1006026940,2375,2375,2375,2375,0
20230803,134100,1006026940,2375,2375,2375,2375,0
20230803,134000,1006026940,2375,2375,2375,2375,100
20230803,133900,1005789440,2380,2380,2380,2380,2
20230803,133800,1005784680,2380,2380,2380,2380,0
20230803,133700,1005784680,2380,2380,2380,2380,200
20230803,133600,1005308680,2380,2380,2380,2380,100
20230803,133500,1005070680,2385,2385,2385,2385,0
20230803,133400,1005070680,2385,2385,2385,2385,0
20230803,133300,1005070680,2385,2385,2385,2385,0
20230803,133200,1005070680,2385,2385,2385,2385,0
20230803,133100,1005070680,2385,2390,2390,2385,6
20230803,133000,1005056365,2385,2385,2385,2385,201
20230803,132900,1004576980,2385,2385,2385,2385,0
20230803,132800,1004576980,2385,2385,2385,2385,0
20230803,132700,1004576980,2385,2385,2385,2385,135
20230803,132600,1004255005,2385,2385,2385,2385,0
20230803,132500,1004255005,2385,2385,2385,2385,0
20230803,132400,1004255005,2385,2385,2385,2385,0
20230803,132300,1004255005,2385,2385,2385,2385,1
20230803,132200,1004252620,2375,2375,2375,2375,351
20230803,132100,1003418995,2385,2385,2385,2385,0
20230803,132000,1003418995,2385,2385,2385,2385,2
20230803,131900,1003414225,2390,2390,2390,2390,0
20230803,131800,1003414225,2390,2390,2390,2390,0
20230803,131700,1003414225,2390,2390,2390,2390,0
20230803,131600,1003414225,2390,2390,2390,2390,1
20230803,131500,1003411835,2390,2390,2390,2390,0
20230803,131400,1003411835,2390,2390,2390,2390,0
20230803,131300,1003411835,2390,2375,2390,2375,381
20230803,131200,1002506945,2390,2390,2390,2390,9
20230803,131100,1002485435,2390,2390,2390,2390,1
20230803,131000,1002483045,2365,2370,2370,2365,1300
20230803,130900,999403410,2390,2390,2390,2390,0
20230803,130800,999403410,2390,2380,2390,2375,3
20230803,130700,999396265,2390,2390,2390,2390,0
20230803,130600,999396265,2390,2390,2390,2390,0
20230803,130500,999396265,2390,2390,2390,2390,0
20230803,130400,999396265,2390,2390,2390,2390,1
20230803,130300,999393875,2380,2380,2380,2380,99
20230803,130200,999158255,2390,2390,2390,2390,2
20230803,130100,999153475,2390,2390,2390,2390,1
20230803,130000,999151085,2390,2390,2390,2390,0
20230803,125900,999151085,2390,2390,2390,2390,0
20230803,125800,999151085,2390,2390,2390,2390,0
20230803,125700,999151085,2390,2390,2390,2390,0
20230803,125600,999151085,2390,2390,2390,2390,0
20230803,125500,999151085,2390,2390,2390,2390,0
20230803,125400,999151085,2390,2390,2390,2390,0
20230803,125300,999151085,2390,2385,2390,2385,956
20230803,125200,996871005,2385,2380,2385,2380,4
20230803,125100,996861470,2385,2385,2385,2385,3
20230803,125000,996854315,2385,2380,2385,2380,100
20230803,124900,996616165,2370,2370,2370,2370,0
20230803,124800,996616165,2370,2370,2370,2370,0
20230803,124700,996616165,2370,2370,2370,2370,0
20230803,124600,996616165,2370,2375,2375,2370,10
20230803,124500,996592440,2370,2370,2370,2370,0
20230803,124400,996592440,2370,2370,2370,2370,0
20230803,124300,996592440,2370,2370,2370,2370,0
20230803,124200,996592440,2370,2370,2370,2370,0
20230803,124100,996592440,2370,2370,2370,2370,0
20230803,124000,996592440,2370,2370,2370,2370,1
20230803,123900,996590070,2365,2365,2365,2365,0
20230803,123800,996590070,2365,2370,2385,2365,3282
20230803,123700,988805450,2380,2380,2380,2380,67
20230803,123600,988645990,2380,2380,2380,2380,55
20230803,123500,988515090,2370,2370,2370,2370,0
20230803,123400,988515090,2370,2370,2370,2370,0
20230803,123300,988515090,2370,2370,2370,2370,132
20230803,123200,988202250,2380,2380,2380,2380,12
20230803,123100,988173690,2380,2380,2380,2380,857
20230803,123000,986134030,2380,2380,2380,2380,0
20230803,122900,986134030,2380,2380,2380,2380,10
20230803,122800,986110230,2385,2385,2385,2385,0
20230803,122700,986110230,2385,2385,2385,2385,133
20230803,122600,985793025,2385,2390,2390,2385,112
20230803,122500,985525890,2385,2385,2385,2385,0
20230803,122400,985525890,2385,2385,2385,2385,6285
20230803,122300,970536165,2385,2385,2385,2385,0
20230803,122200,970536165,2385,2385,2385,2385,834
20230803,122100,968547075,2390,2385,2390,2380,502
20230803,122000,967349375,2385,2385,2385,2385,0
20230803,121900,967349375,2385,2385,2385,2385,77
20230803,121800,967165730,2385,2385,2385,2385,0
20230803,121700,967165730,2385,2385,2385,2385,0
20230803,121600,967165730,2385,2385,2385,2385,2
20230803,121500,967160960,2380,2385,2385,2380,60
20230803,121400,967018010,2385,2385,2385,2385,3
20230803,121300,967010855,2385,2385,2385,2385,5
20230803,121200,966998930,2380,2385,2385,2380,1160
20230803,121100,964236770,2375,2395,2400,2375,1415
20230803,121000,960840800,2370,2365,2400,2365,14186
20230803,120900,926890980,2350,2350,2350,2350,480
20230803,120800,925762980,2350,2350,2350,2350,0
20230803,120700,925762980,2350,2350,2350,2350,0
20230803,120600,925762980,2350,2355,2355,2350,874
20230803,120500,923708770,2360,2360,2360,2360,1
20230803,120400,923706410,2360,2360,2360,2360,0
20230803,120300,923706410,2360,2360,2360,2360,0
20230803,120200,923706410,2360,2360,2360,2360,200
20230803,120100,923234410,2360,2360,2360,2360,1159
20230803,120000,920499170,2360,2360,2360,2360,0
20230803,115900,920499170,2360,2360,2360,2360,0
20230803,115800,920499170,2360,2360,2360,2360,846
20230803,115700,918502610,2345,2375,2375,2340,6989
20230803,115600,902104290,2395,2395,2395,2395,4
20230803,115500,902094710,2400,2390,2400,2390,2645
20230803,115400,895759310,2395,2395,2395,2395,0
20230803,115300,895759310,2395,2365,2395,2365,8
20230803,115200,895740255,2355,2350,2355,2350,6865
20230803,115100,879604500,2340,2340,2340,2340,1001
20230803,115000,877262160,2350,2350,2350,2350,1
20230803,114900,877259810,2350,2345,2350,2340,2457
20230803,114800,871508770,2345,2360,2360,2345,5910
20230803,114700,857621720,2360,2360,2360,2360,0
20230803,114600,857621720,2360,2365,2365,2360,912
20230803,114500,855467535,2370,2370,2370,2370,2001
20230803,114400,850725165,2395,2370,2395,2370,700
20230803,114300,849064035,2370,2370,2370,2370,0
20230803,114200,849064035,2370,2370,2370,2370,150
20230803,114100,848708535,2370,2370,2370,2370,0
20230803,114000,848708535,2370,2370,2370,2370,0
20230803,113900,848708535,2370,2370,2370,2370,0
20230803,113800,848708535,2370,2360,2370,2355,61
20230803,113700,848564810,2365,2365,2365,2365,0
20230803,113600,848564810,2365,2365,2365,2365,0
20230803,113500,848564810,2365,2365,2365,2365,0
20230803,113400,848564810,2365,2370,2370,2355,53
20230803,113300,848439955,2355,2355,2355,2355,450
20230803,113200,847380205,2375,2375,2375,2375,0
20230803,113100,847380205,2375,2375,2375,2375,1
20230803,113000,847377830,2375,2375,2375,2375,0
20230803,112900,847377830,2375,2380,2380,2365,88
20230803,112800,847169275,2365,2370,2370,2360,11152
20230803,112700,820771435,2380,2380,2380,2380,1
20230803,112600,820769055,2370,2370,2370,2370,10
20230803,112500,820745355,2385,2385,2385,2385,1
20230803,112400,820742970,2370,2370,2370,2370,0
20230803,112300,820742970,2370,2370,2370,2370,2434
20230803,112200,814974390,2390,2375,2390,2375,25
20230803,112100,814914850,2380,2380,2380,2380,25
20230803,112000,814855350,2385,2385,2385,2385,364
20230803,111900,813987210,2390,2390,2390,2390,0
20230803,111800,813987210,2390,2390,2390,2390,0
20230803,111700,813987210,2390,2390,2390,2390,660
20230803,111600,812409810,2390,2370,2390,2370,104
20230803,111500,812162330,2370,2390,2390,2370,731
20230803,111400,810426805,2390,2380,2390,2380,2330
20230803,111300,804875925,2370,2370,2370,2370,0
20230803,111200,804875925,2370,2370,2370,2370,0
20230803,111100,804875925,2370,2370,2370,2370,0
20230803,111000,804875925,2370,2370,2370,2370,0
20230803,110900,804875925,2370,2380,2380,2370,519
20230803,110800,803645705,2375,2375,2375,2375,25
20230803,110700,803586330,2370,2365,2370,2365,241
20230803,110600,803016215,2360,2360,2360,2360,700
20230803,110500,801364215,2360,2360,2360,2360,1000
20230803,110400,799004215,2365,2365,2365,2365,123
20230803,110300,798713320,2355,2355,2355,2355,0
20230803,110200,798713320,2355,2355,2355,2355,300
20230803,110100,798006820,2355,2355,2355,2355,0
20230803,110000,798006820,2355,2355,2355,2355,201
20230803,105900,797533465,2355,2355,2355,2355,1053
20230803,105800,795053650,2355,2360,2360,2355,526
20230803,105700,793812420,2360,2360,2360,2360,0
20230803,105600,793812420,2360,2360,2360,2360,105
20230803,105500,793564620,2360,2360,2360,2360,18
20230803,105400,793522140,2370,2370,2370,2370,0
20230803,105300,793522140,2370,2350,2370,2350,4164
20230803,105200,783696740,2370,2375,2375,2355,1641
20230803,105100,779824150,2355,2360,2360,2355,13596
20230803,105000,747799705,2370,2365,2370,2365,2009
20230803,104900,743045770,2365,2360,2365,2360,381
20230803,104800,742146575,2365,2365,2365,2365,11
20230803,104700,742120560,2365,2370,2370,2360,4961
20230803,104600,730402925,2370,2370,2370,2370,2
20230803,104500,730398185,2370,2370,2370,2365,165
20230803,104400,730007910,2370,2370,2370,2365,1004
20230803,104300,727629410,2370,2375,2380,2370,809
20230803,104200,725707855,2375,2375,2375,2375,0
20230803,104100,725707855,2375,2380,2380,2375,254
20230803,104000,725104580,2385,2385,2385,2385,6
20230803,103900,725090270,2370,2375,2375,2370,6517
20230803,103800,709643780,2395,2395,2395,2395,0
20230803,103700,709643780,2395,2395,2395,2370,6749
20230803,103600,693639890,2375,2380,2380,2375,4637
20230803,103500,682611505,2395,2395,2395,2380,2639
20230803,103400,676327600,2400,2400,2400,2400,73
20230803,103300,676152400,2385,2380,2385,2380,2488
20230803,103200,670228415,2385,2385,2385,2385,2
20230803,103100,670223645,2385,2385,2385,2385,50
20230803,103000,670104395,2385,2385,2405,2385,17535
20230803,102900,628278400,2405,2400,2405,2390,5137
20230803,102800,615998740,2405,2390,2405,2390,6562
20230803,102700,600315500,2395,2410,2410,2395,4203
20230803,102600,590249300,2395,2405,2405,2395,4509
20230803,102500,579448165,2405,2405,2405,2405,100
20230803,102400,579207665,2410,2420,2420,2410,162
20230803,102300,578817125,2410,2410,2420,2410,366
20230803,102200,577934405,2420,2415,2420,2415,8
20230803,102100,577915050,2420,2420,2420,2420,16
20230803,102000,577876330,2420,2420,2420,2420,12
20230803,101900,577847290,2420,2420,2420,2420,20
20230803,101800,577798890,2420,2415,2420,2415,585
20230803,101700,576385995,2415,2420,2420,2395,76
20230803,101600,576203675,2420,2415,2425,2415,1546
20230803,101500,572464150,2415,2415,2415,2400,397
20230803,101400,571507370,2415,2415,2415,2415,442
20230803,101300,570439940,2415,2410,2415,2400,957
20230803,101200,568137925,2400,2410,2410,2400,1534
20230803,101100,564456125,2415,2405,2415,2405,1200
20230803,101000,561565805,2395,2405,2415,2395,6930
20230803,100900,544949875,2405,2420,2420,2405,74
20230803,100800,544771605,2420,2425,2425,2400,1597
20230803,100700,540936755,2425,2420,2435,2420,4200
20230803,100600,530761915,2425,2400,2425,2395,10690
20230803,100500,505122740,2400,2395,2410,2395,418
20230803,100400,504119955,2395,2400,2400,2395,1003
20230803,100300,501716855,2400,2400,2410,2400,1902
20230803,100200,497152035,2400,2425,2425,2400,6359
20230803,100100,481874080,2415,2415,2415,2415,1041
20230803,100000,479360065,2435,2430,2435,2430,553
20230803,095900,478014760,2410,2435,2435,2410,34
20230803,095800,477932525,2435,2435,2435,2435,1012
20230803,095700,475468305,2420,2440,2445,2420,477
20230803,095600,474307740,2440,2435,2445,2435,2892
20230803,095500,467261535,2430,2425,2435,2425,2249
20230803,095400,461798815,2430,2430,2430,2425,1725
20230803,095300,457607615,2430,2425,2435,2405,3709
20230803,095200,448614115,2425,2415,2425,2415,1394
20230803,095100,445240520,2415,2400,2415,2400,1842
20230803,095000,440803405,2405,2405,2405,2400,1640
20230803,094900,436860705,2405,2405,2405,2405,3001
20230803,094800,429643300,2395,2395,2395,2395,62
20230803,094700,429494810,2400,2400,2400,2400,708
20230803,094600,427795610,2415,2405,2420,2405,152
20230803,094500,427429420,2395,2400,2400,2395,2484
20230803,094400,421468225,2400,2405,2405,2400,1683
20230803,094300,417425990,2405,2405,2405,2405,0
20230803,094200,417425990,2405,2400,2410,2400,416
20230803,094100,416427570,2410,2400,2410,2400,413
20230803,094000,415436360,2405,2410,2415,2405,1706
20230803,093900,411331335,2405,2420,2420,2405,928
20230803,093800,409097975,2420,2430,2430,2395,14679
20230803,093700,373853770,2440,2415,2440,2405,11828
20230803,093600,345348300,2420,2425,2455,2420,15822
20230803,093500,307022845,2445,2435,2445,2420,2851
20230803,093400,300074320,2435,2435,2440,2430,1227
20230803,093300,297086210,2435,2425,2435,2425,1743
20230803,093200,292851880,2425,2425,2450,2425,5541
20230803,093100,279374810,2450,2415,2450,2415,10962
20230803,093000,252750885,2415,2415,2420,2380,5235
20230803,092900,240204390,2415,2430,2445,2415,5589
20230803,092800,226626755,2430,2435,2435,2430,4556
20230803,092700,215535645,2435,2410,2435,2410,10953
20230803,092600,189067865,2410,2400,2410,2390,4171
20230803,092500,179035780,2400,2400,2400,2380,3482
20230803,092400,170741930,2405,2385,2405,2385,1370
20230803,092300,167465080,2385,2390,2390,2385,480
20230803,092200,166318130,2395,2405,2410,2395,908
20230803,092100,164138675,2410,2405,2410,2405,3
20230803,092000,164131450,2390,2405,2410,2390,4140
20230803,091900,154177100,2395,2380,2415,2380,10424
20230803,091800,129180845,2380,2390,2400,2380,1069
20230803,091700,126629370,2420,2385,2425,2380,2673
20230803,091600,120223090,2385,2405,2430,2385,3746
20230803,091500,111208500,2415,2410,2415,2385,4707
20230803,091400,99906015,2410,2405,2410,2405,6654
20230803,091300,83889155,2410,2375,2410,2375,1369
20230803,091200,80621100,2385,2370,2385,2370,1600
20230803,091100,76820790,2370,2365,2375,2360,4058
20230803,091000,67236500,2365,2365,2365,2355,640
20230803,090900,65723300,2365,2355,2365,2345,1602
20230803,090800,61936310,2340,2350,2355,2340,7421
20230803,090700,44541380,2375,2350,2375,2345,1593
20230803,090600,40796070,2350,2355,2360,2350,1884
20230803,090500,36360465,2360,2365,2365,2360,818
20230803,090400,34429395,2355,2380,2385,2355,1230
20230803,090300,31526115,2365,2400,2400,2365,926
20230803,090200,29335880,2400,2390,2415,2355,1804
20230803,090100,25053005,2365,2355,2425,2355,2812
20230803,090000,18329115,2330,2370,2370,2325,7360