stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,201400,3976207740,2890,2890,2890,2890,13172
20230803,201300,3976207740,2890,2890,2890,2890,0
20230803,201200,3976207740,2890,2890,2890,2890,0
20230803,201100,3976207740,2890,2890,2890,2890,0
20230803,201000,3976207740,2890,2890,2890,2890,0
20230803,200900,3976207740,2890,2890,2890,2890,0
20230803,200800,3976207740,2890,2890,2890,2890,0
20230803,200700,3976207740,2890,2890,2890,2890,0
20230803,200600,3976207740,2890,2890,2890,2890,0
20230803,200500,3976207740,2890,2890,2890,2890,0
20230803,200400,3976207740,2890,2890,2890,2890,0
20230803,200300,3976207740,2890,2890,2890,2890,0
20230803,200200,3976207740,2890,2890,2890,2890,0
20230803,200100,3976207740,2890,2890,2890,2890,0
20230803,200000,3976207740,2890,2890,2890,2890,0
20230803,195900,3976207740,2890,2890,2890,2890,0
20230803,195800,3976207740,2890,2890,2890,2890,0
20230803,195700,3976207740,2890,2890,2890,2890,0
20230803,195600,3976207740,2890,2890,2890,2890,0
20230803,195500,3976207740,2890,2890,2890,2890,0
20230803,195400,3976207740,2890,2890,2890,2890,0
20230803,195300,3976207740,2890,2890,2890,2890,0
20230803,195200,3976207740,2890,2890,2890,2890,0
20230803,195100,3976207740,2890,2890,2890,2890,0
20230803,195000,3976207740,2890,2890,2890,2890,0
20230803,194900,3976207740,2890,2890,2890,2890,0
20230803,194800,3976207740,2890,2890,2890,2890,0
20230803,194700,3976207740,2890,2890,2890,2890,0
20230803,194600,3976207740,2890,2890,2890,2890,0
20230803,194500,3976207740,2890,2890,2890,2890,0
20230803,194400,3976207740,2890,2890,2890,2890,13172
20230803,194300,3976207740,2890,2890,2890,2890,0
20230803,194200,3976207740,2890,2890,2890,2890,0
20230803,194100,3976207740,2890,2890,2890,2890,0
20230803,194000,3976207740,2890,2890,2890,2890,0
20230803,193900,3976207740,2890,2890,2890,2890,0
20230803,193800,3976207740,2890,2890,2890,2890,0
20230803,193700,3976207740,2890,2890,2890,2890,0
20230803,193600,3976207740,2890,2890,2890,2890,0
20230803,193500,3976207740,2890,2890,2890,2890,0
20230803,193400,3976207740,2890,2890,2890,2890,0
20230803,193300,3976207740,2890,2890,2890,2890,0
20230803,193200,3976207740,2890,2890,2890,2890,0
20230803,193100,3976207740,2890,2890,2890,2890,0
20230803,193000,3976207740,2890,2890,2890,2890,0
20230803,192900,3976207740,2890,2890,2890,2890,0
20230803,192800,3976207740,2890,2890,2890,2890,0
20230803,192700,3976207740,2890,2890,2890,2890,0
20230803,192600,3976207740,2890,2890,2890,2890,0
20230803,192500,3976207740,2890,2890,2890,2890,0
20230803,192400,3976207740,2890,2890,2890,2890,0
20230803,192300,3976207740,2890,2890,2890,2890,0
20230803,192200,3976207740,2890,2890,2890,2890,0
20230803,192100,3976207740,2890,2890,2890,2890,0
20230803,192000,3976207740,2890,2890,2890,2890,0
20230803,191900,3976207740,2890,2890,2890,2890,0
20230803,191800,3976207740,2890,2890,2890,2890,0
20230803,191700,3976207740,2890,2890,2890,2890,0
20230803,191600,3976207740,2890,2890,2890,2890,0
20230803,191500,3976207740,2890,2890,2890,2890,0
20230803,191400,3976207740,2890,2890,2890,2890,13172
20230803,191300,3976207740,2890,2890,2890,2890,0
20230803,191200,3976207740,2890,2890,2890,2890,0
20230803,191100,3976207740,2890,2890,2890,2890,0
20230803,191000,3976207740,2890,2890,2890,2890,0
20230803,190900,3976207740,2890,2890,2890,2890,0
20230803,190800,3976207740,2890,2890,2890,2890,0
20230803,190700,3976207740,2890,2890,2890,2890,0
20230803,190600,3976207740,2890,2890,2890,2890,0
20230803,190500,3976207740,2890,2890,2890,2890,0
20230803,190400,3976207740,2890,2890,2890,2890,0
20230803,190300,3976207740,2890,2890,2890,2890,0
20230803,190200,3976207740,2890,2890,2890,2890,0
20230803,190100,3976207740,2890,2890,2890,2890,0
20230803,190000,3976207740,2890,2890,2890,2890,0
20230803,185900,3976207740,2890,2890,2890,2890,0
20230803,185800,3976207740,2890,2890,2890,2890,0
20230803,185700,3976207740,2890,2890,2890,2890,0
20230803,185600,3976207740,2890,2890,2890,2890,0
20230803,185500,3976207740,2890,2890,2890,2890,0
20230803,185400,3976207740,2890,2890,2890,2890,0
20230803,185300,3976207740,2890,2890,2890,2890,0
20230803,185200,3976207740,2890,2890,2890,2890,0
20230803,185100,3976207740,2890,2890,2890,2890,0
20230803,185000,3976207740,2890,2890,2890,2890,0
20230803,184900,3976207740,2890,2890,2890,2890,0
20230803,184800,3976207740,2890,2890,2890,2890,0
20230803,184700,3976207740,2890,2890,2890,2890,0
20230803,184600,3976207740,2890,2890,2890,2890,0
20230803,184500,3976207740,2890,2890,2890,2890,0
20230803,184400,3976207740,2890,2890,2890,2890,13172
20230803,184300,3976207740,2890,2890,2890,2890,0
20230803,184200,3976207740,2890,2890,2890,2890,0
20230803,184100,3976207740,2890,2890,2890,2890,0
20230803,184000,3976207740,2890,2890,2890,2890,0
20230803,183900,3976207740,2890,2890,2890,2890,0
20230803,183800,3976207740,2890,2890,2890,2890,0
20230803,183700,3976207740,2890,2890,2890,2890,0
20230803,183600,3976207740,2890,2890,2890,2890,0
20230803,183500,3976207740,2890,2890,2890,2890,0
20230803,183400,3976207740,2890,2890,2890,2890,0
20230803,183300,3976207740,2890,2890,2890,2890,0
20230803,183200,3976207740,2890,2890,2890,2890,0
20230803,183100,3976207740,2890,2890,2890,2890,0
20230803,183000,3976207740,2890,2890,2890,2890,0
20230803,182900,3976207740,2890,2890,2890,2890,0
20230803,182800,3976207740,2890,2890,2890,2890,0
20230803,182700,3976207740,2890,2890,2890,2890,0
20230803,182600,3976207740,2890,2890,2890,2890,0
20230803,182500,3976207740,2890,2890,2890,2890,0
20230803,182400,3976207740,2890,2890,2890,2890,0
20230803,182300,3976207740,2890,2890,2890,2890,0
20230803,182200,3976207740,2890,2890,2890,2890,0
20230803,182100,3976207740,2890,2890,2890,2890,0
20230803,182000,3976207740,2890,2890,2890,2890,0
20230803,181900,3976207740,2890,2890,2890,2890,0
20230803,181800,3976207740,2890,2890,2890,2890,0
20230803,181700,3976207740,2890,2890,2890,2890,0
20230803,181600,3976207740,2890,2890,2890,2890,0
20230803,181500,3976207740,2890,2890,2890,2890,0
20230803,181400,3976207740,2890,2890,2890,2890,13172
20230803,181300,3976207740,2890,2890,2890,2890,0
20230803,181200,3976207740,2890,2890,2890,2890,0
20230803,181100,3976207740,2890,2890,2890,2890,0
20230803,181000,3976207740,2890,2890,2890,2890,0
20230803,180900,3976207740,2890,2890,2890,2890,0
20230803,180800,3976207740,2890,2890,2890,2890,0
20230803,180700,3976207740,2890,2890,2890,2890,0
20230803,180600,3976207740,2890,2890,2890,2890,0
20230803,180500,3976207740,2890,2890,2890,2890,0
20230803,180400,3976207740,2890,2890,2890,2890,0
20230803,180300,3976207740,2890,2890,2890,2890,0
20230803,180200,3976207740,2890,2890,2890,2890,0
20230803,180100,3976207740,2890,2890,2890,2890,0
20230803,180000,3976207740,2890,2890,2890,2890,0
20230803,175900,3976207740,2890,2890,2890,2890,0
20230803,175800,3976207740,2890,2890,2890,2890,0
20230803,175700,3976207740,2890,2890,2890,2890,0
20230803,175600,3976207740,2890,2890,2890,2890,0
20230803,175500,3976207740,2890,2890,2890,2890,0
20230803,175400,3976207740,2890,2890,2890,2890,0
20230803,175300,3976207740,2890,2890,2890,2890,0
20230803,175200,3976207740,2890,2890,2890,2890,0
20230803,175100,3976207740,2890,2890,2890,2890,0
20230803,175000,3976207740,2890,2890,2890,2890,0
20230803,174900,3976207740,2890,2890,2890,2890,0
20230803,174800,3976207740,2890,2890,2890,2890,0
20230803,174700,3976207740,2890,2890,2890,2890,0
20230803,174600,3976207740,2890,2890,2890,2890,0
20230803,174500,3976207740,2890,2890,2890,2890,0
20230803,174400,3976207740,2890,2890,2890,2890,13172
20230803,174300,3976207740,2890,2890,2890,2890,0
20230803,174200,3976207740,2890,2890,2890,2890,0
20230803,174100,3976207740,2890,2890,2890,2890,0
20230803,174000,3976207740,2890,2890,2890,2890,0
20230803,173900,3976207740,2890,2890,2890,2890,0
20230803,173800,3976207740,2890,2890,2890,2890,0
20230803,173700,3976207740,2890,2890,2890,2890,0
20230803,173600,3976207740,2890,2890,2890,2890,0
20230803,173500,3976207740,2890,2890,2890,2890,0
20230803,173400,3976207740,2890,2890,2890,2890,0
20230803,173300,3976207740,2890,2890,2890,2890,0
20230803,173200,3976207740,2890,2890,2890,2890,0
20230803,173100,3976207740,2890,2890,2890,2890,0
20230803,173000,3976207740,2890,2890,2890,2890,0
20230803,172900,3976207740,2890,2890,2890,2890,0
20230803,172800,3976207740,2890,2890,2890,2890,0
20230803,172700,3976207740,2890,2890,2890,2890,0
20230803,172600,3976207740,2890,2890,2890,2890,0
20230803,172500,3976207740,2890,2890,2890,2890,0
20230803,172400,3976207740,2890,2890,2890,2890,0
20230803,172300,3976207740,2890,2890,2890,2890,0
20230803,172200,3976207740,2890,2890,2890,2890,0
20230803,172100,3976207740,2890,2890,2890,2890,0
20230803,172000,3976207740,2890,2890,2890,2890,0
20230803,171900,3976207740,2890,2890,2890,2890,0
20230803,171800,3976207740,2890,2890,2890,2890,0
20230803,171700,3976207740,2890,2890,2890,2890,0
20230803,171600,3976207740,2890,2890,2890,2890,0
20230803,171500,3976207740,2890,2890,2890,2890,0
20230803,171400,3976207740,2890,2890,2890,2890,13172
20230803,171300,3976207740,2890,2890,2890,2890,0
20230803,171200,3976207740,2890,2890,2890,2890,0
20230803,171100,3976207740,2890,2890,2890,2890,0
20230803,171000,3976207740,2890,2890,2890,2890,0
20230803,170900,3976207740,2890,2890,2890,2890,0
20230803,170800,3976207740,2890,2890,2890,2890,0
20230803,170700,3976207740,2890,2890,2890,2890,0
20230803,170600,3976207740,2890,2890,2890,2890,0
20230803,170500,3976207740,2890,2890,2890,2890,0
20230803,170400,3976207740,2890,2890,2890,2890,0
20230803,170300,3976207740,2890,2890,2890,2890,0
20230803,170200,3976207740,2890,2890,2890,2890,0
20230803,170100,3976207740,2890,2890,2890,2890,0
20230803,170000,3976207740,2890,2890,2890,2890,0
20230803,165900,3976207740,2890,2890,2890,2890,0
20230803,165800,3976207740,2890,2890,2890,2890,0
20230803,165700,3976207740,2890,2890,2890,2890,0
20230803,165600,3976207740,2890,2890,2890,2890,0
20230803,165500,3976207740,2890,2890,2890,2890,0
20230803,165400,3976207740,2890,2890,2890,2890,0
20230803,165300,3976207740,2890,2890,2890,2890,0
20230803,165200,3976207740,2890,2890,2890,2890,0
20230803,165100,3976207740,2890,2890,2890,2890,0
20230803,165000,3976207740,2890,2890,2890,2890,0
20230803,164900,3976207740,2890,2890,2890,2890,0
20230803,164800,3976207740,2890,2890,2890,2890,0
20230803,164700,3976207740,2890,2890,2890,2890,0
20230803,164600,3976207740,2890,2890,2890,2890,0
20230803,164500,3976207740,2890,2890,2890,2890,0
20230803,164400,3976207740,2890,2890,2890,2890,13172
20230803,164300,3976207740,2890,2890,2890,2890,0
20230803,164200,3976207740,2890,2890,2890,2890,0
20230803,164100,3976207740,2890,2890,2890,2890,0
20230803,164000,3976207740,2890,2890,2890,2890,0
20230803,163900,3976207740,2890,2890,2890,2890,0
20230803,163800,3976207740,2890,2890,2890,2890,0
20230803,163700,3976207740,2890,2890,2890,2890,0
20230803,163600,3976207740,2890,2890,2890,2890,0
20230803,163500,3976207740,2890,2890,2890,2890,0
20230803,163400,3976207740,2890,2890,2890,2890,0
20230803,163300,3976207740,2890,2890,2890,2890,0
20230803,163200,3976207740,2890,2890,2890,2890,0
20230803,163100,3976207740,2890,2890,2890,2890,0
20230803,163000,3976207740,2890,2890,2890,2890,0
20230803,162900,3976207740,2890,2890,2890,2890,0
20230803,162800,3976207740,2890,2890,2890,2890,0
20230803,162700,3976207740,2890,2890,2890,2890,0
20230803,162600,3976207740,2890,2890,2890,2890,0
20230803,162500,3976207740,2890,2890,2890,2890,0
20230803,162400,3976207740,2890,2890,2890,2890,0
20230803,162300,3976207740,2890,2890,2890,2890,0
20230803,162200,3976207740,2890,2890,2890,2890,0
20230803,162100,3976207740,2890,2890,2890,2890,0
20230803,162000,3976207740,2890,2890,2890,2890,0
20230803,161900,3976207740,2890,2890,2890,2890,0
20230803,161800,3976207740,2890,2890,2890,2890,0
20230803,161700,3976207740,2890,2890,2890,2890,0
20230803,161600,3976207740,2890,2890,2890,2890,0
20230803,161500,3976207740,2890,2890,2890,2890,0
20230803,161400,3976207740,2890,2890,2890,2890,13172
20230803,161300,3976207740,2890,2890,2890,2890,0
20230803,161200,3976207740,2890,2890,2890,2890,0
20230803,161100,3976207740,2890,2890,2890,2890,0
20230803,161000,3976207740,2890,2890,2890,2890,0
20230803,160900,3976207740,2890,2890,2890,2890,0
20230803,160800,3976207740,2890,2890,2890,2890,0
20230803,160700,3976207740,2890,2890,2890,2890,0
20230803,160600,3976207740,2890,2890,2890,2890,0
20230803,160500,3976207740,2890,2890,2890,2890,0
20230803,160400,3976207740,2890,2890,2890,2890,0
20230803,160300,3976207740,2890,2890,2890,2890,0
20230803,160200,3976207740,2890,2890,2890,2890,0
20230803,160100,3976207740,2890,2890,2890,2890,0
20230803,160000,3976207740,2890,2890,2890,2890,0
20230803,155900,3976207740,2890,2890,2890,2890,0
20230803,155800,3976207740,2890,2890,2890,2890,0
20230803,155700,3976207740,2890,2890,2890,2890,0
20230803,155600,3976207740,2890,2890,2890,2890,0
20230803,155500,3976207740,2890,2890,2890,2890,0
20230803,155400,3976207740,2890,2890,2890,2890,0
20230803,155300,3976207740,2890,2890,2890,2890,0
20230803,155200,3976207740,2890,2890,2890,2890,0
20230803,155100,3976207740,2890,2890,2890,2890,0
20230803,155000,3976207740,2890,2890,2890,2890,0
20230803,154900,3976207740,2890,2890,2890,2890,0
20230803,154800,3976207740,2890,2890,2890,2890,0
20230803,154700,3976207740,2890,2890,2890,2890,0
20230803,154600,3976207740,2890,2890,2890,2890,0
20230803,154500,3976207740,2890,2890,2890,2890,0
20230803,154400,3976207740,2890,2890,2890,2890,13172
20230803,154300,3976207740,2890,2890,2890,2890,0
20230803,154200,3976207740,2890,2890,2890,2890,0
20230803,154100,3976207740,2890,2890,2890,2890,0
20230803,154000,3976207740,2890,2890,2890,2890,0
20230803,153900,3976207740,2890,2890,2890,2890,0
20230803,153800,3976207740,2890,2890,2890,2890,0
20230803,153700,3976207740,2890,2890,2890,2890,0
20230803,153600,3976207740,2890,2890,2890,2890,0
20230803,153500,3976207740,2890,2890,2890,2890,0
20230803,153400,3976207740,2890,2890,2890,2890,0
20230803,153300,3976207740,2890,2890,2890,2890,0
20230803,153200,3976207740,2890,2890,2890,2890,0
20230803,153100,3976207740,2890,2890,2890,2890,0
20230803,153000,3976207740,2890,2890,2890,2890,13172
20230803,152900,3938140660,2890,2890,2890,2890,0
20230803,152800,3938140660,2890,2890,2890,2890,0
20230803,152700,3938140660,2890,2890,2890,2890,0
20230803,152600,3938140660,2890,2890,2890,2890,0
20230803,152500,3938140660,2890,2890,2890,2890,0
20230803,152400,3938140660,2890,2890,2890,2890,0
20230803,152300,3938140660,2890,2890,2890,2890,0
20230803,152200,3938140660,2890,2890,2890,2890,0
20230803,152100,3938140660,2890,2890,2890,2890,0
20230803,152000,3938140660,2890,2890,2890,2890,0
20230803,151900,3938140660,2890,2885,2890,2885,2436
20230803,151800,3931102460,2870,2865,2870,2865,2002
20230803,151700,3925360230,2865,2865,2865,2865,3459
20230803,151600,3915450195,2865,2865,2865,2860,5837
20230803,151500,3898754770,2865,2870,2870,2865,5550
20230803,151400,3882847845,2870,2875,2875,2870,4989
20230803,151300,3868528925,2875,2875,2875,2875,425
20230803,151200,3867307050,2875,2870,2875,2870,3004
20230803,151100,3858675810,2870,2875,2875,2870,3038
20230803,151000,3849946735,2875,2875,2875,2875,893
20230803,150900,3847379360,2875,2875,2875,2875,8
20230803,150800,3847356360,2875,2880,2880,2875,3458
20230803,150700,3837409050,2880,2875,2880,2875,1967
20230803,150600,3831751425,2875,2880,2880,2875,329
20230803,150500,3830805510,2885,2890,2890,2885,234
20230803,150400,3830129260,2890,2890,2890,2890,508
20230803,150300,3828661140,2890,2870,2890,2870,1947
20230803,150200,3823041995,2885,2885,2885,2885,3205
20230803,150100,3813795570,2870,2865,2890,2865,157
20230803,150000,3813344765,2865,2870,2890,2865,7312
20230803,145900,3792382005,2870,2870,2870,2870,0
20230803,145800,3792382005,2870,2870,2870,2870,500
20230803,145700,3790947005,2870,2870,2870,2870,0
20230803,145600,3790947005,2870,2880,2880,2870,20553
20230803,145500,3731916765,2895,2895,2895,2895,0
20230803,145400,3731916765,2895,2895,2895,2895,20
20230803,145300,3731858865,2900,2900,2900,2900,3
20230803,145200,3731850165,2875,2880,2880,2875,2864
20230803,145100,3723604845,2880,2880,2880,2880,13
20230803,145000,3723567405,2875,2875,2875,2875,5
20230803,144900,3723553030,2900,2900,2900,2880,30604
20230803,144800,3635321440,2905,2905,2905,2905,15
20230803,144700,3635277865,2900,2900,2900,2900,250
20230803,144600,3634552865,2900,2895,2900,2895,1950
20230803,144500,3628898365,2900,2900,2905,2900,1199
20230803,144400,3625421070,2920,2925,2925,2920,900
20230803,144300,3622790570,2925,2900,2925,2900,3046
20230803,144200,3613956020,2900,2910,2910,2900,5000
20230803,144100,3599452320,2900,2905,2905,2900,100
20230803,144000,3599162265,2900,2900,2900,2900,0
20230803,143900,3599162265,2900,2900,2930,2900,6851
20230803,143800,3579159840,2900,2915,2915,2900,12745
20230803,143700,3542143615,2915,2920,2920,2915,100
20230803,143600,3541852100,2925,2925,2925,2910,30
20230803,143500,3541764650,2925,2915,2925,2915,984
20230803,143400,3538895830,2915,2915,2915,2910,2313
20230803,143300,3532154935,2915,2915,2915,2915,0
20230803,143200,3532154935,2915,2915,2915,2915,101
20230803,143100,3531860520,2915,2910,2915,2910,990
20230803,143000,3528979610,2910,2910,2910,2910,19
20230803,142900,3528924320,2910,2910,2910,2910,387
20230803,142800,3527798150,2910,2900,2910,2900,18
20230803,142700,3527745890,2900,2900,2900,2900,3000
20230803,142600,3519045890,2900,2900,2900,2900,3000
20230803,142500,3510345890,2895,2895,2895,2895,394
20230803,142400,3509205260,2895,2895,2900,2895,163
20230803,142300,3508733315,2900,2905,2905,2900,76
20230803,142200,3508512560,2905,2910,2910,2905,14753
20230803,142100,3465583920,2910,2910,2910,2910,500
20230803,142000,3464128920,2910,2915,2920,2910,3226
20230803,141900,3454724745,2920,2920,2920,2920,3
20230803,141800,3454715985,2920,2925,2925,2920,255
20230803,141700,3453970885,2930,2925,2930,2920,3595
20230803,141600,3443460065,2930,2935,2935,2930,316
20230803,141500,3442532665,2930,2930,2930,2925,1904
20230803,141400,3436954445,2920,2920,2920,2920,1414
20230803,141300,3432825565,2910,2900,2910,2900,654
20230803,141200,3430922445,2900,2900,2900,2900,1
20230803,141100,3430919545,2900,2900,2900,2900,100
20230803,141000,3430629545,2895,2885,2895,2885,13784
20230803,140900,3390808580,2885,2880,2885,2880,5066
20230803,140800,3376193420,2880,2880,2880,2880,3890
20230803,140700,3364990220,2880,2885,2885,2880,2080
20230803,140600,3358999570,2885,2890,2890,2885,19
20230803,140500,3358944710,2890,2885,2890,2885,4240
20230803,140400,3346711050,2890,2890,2890,2890,106
20230803,140300,3346404710,2890,2890,2890,2890,789
20230803,140200,3344124500,2880,2880,2880,2880,0
20230803,140100,3344124500,2880,2880,2880,2880,0
20230803,140000,3344124500,2880,2885,2885,2880,353
20230803,135900,3343107720,2885,2885,2885,2885,29
20230803,135800,3343024055,2885,2880,2885,2880,566
20230803,135700,3341391425,2880,2885,2885,2880,3471
20230803,135600,3331377615,2885,2885,2885,2885,820
20230803,135500,3329011915,2885,2870,2885,2870,854
20230803,135400,3326553360,2865,2865,2865,2865,0
20230803,135300,3326553360,2865,2900,2900,2865,10006
20230803,135200,3297747435,2895,2895,2895,2895,10
20230803,135100,3297718485,2895,2895,2895,2895,0
20230803,135000,3297718485,2895,2900,2900,2895,265
20230803,134900,3296950725,2900,2900,2900,2900,558
20230803,134800,3295332525,2900,2900,2900,2900,300
20230803,134700,3294462525,2900,2900,2900,2900,20
20230803,134600,3294404525,2900,2895,2900,2895,1049
20230803,134500,3291367430,2895,2900,2900,2895,114
20230803,134400,3291037070,2900,2895,2900,2895,4799
20230803,134300,3277143230,2895,2895,2895,2890,404
20230803,134200,3275975170,2900,2900,2900,2900,62
20230803,134100,3275795370,2895,2900,2900,2895,167
20230803,134000,3275311900,2895,2895,2895,2895,80
20230803,133900,3275080300,2895,2895,2895,2895,6
20230803,133800,3275062930,2900,2910,2910,2900,56
20230803,133700,3274900425,2910,2910,2910,2910,14
20230803,133600,3274859685,2910,2905,2910,2905,1100
20230803,133500,3271659185,2905,2905,2905,2905,100
20230803,133400,3271368685,2900,2900,2900,2900,800
20230803,133300,3269048685,2885,2890,2890,2885,1120
20230803,133200,3265814980,2890,2895,2895,2890,6656
20230803,133100,3246578640,2890,2890,2890,2890,0
20230803,133000,3246578640,2890,2890,2890,2890,490
20230803,132900,3245162540,2890,2890,2890,2890,3
20230803,132800,3245153870,2895,2905,2905,2895,507
20230803,132700,3243686035,2890,2900,2900,2890,400
20230803,132600,3242529905,2905,2905,2905,2905,18
20230803,132500,3242477615,2905,2910,2910,2905,36
20230803,132400,3242372865,2910,2910,2910,2910,1
20230803,132300,3242369955,2895,2895,2895,2895,43
20230803,132200,3242245470,2895,2895,2895,2890,1328
20230803,132100,3238400990,2890,2880,2890,2875,2167
20230803,132000,3232153110,2890,2910,2910,2875,3892
20230803,131900,3220941260,2890,2895,2895,2890,19
20230803,131800,3220886275,2895,2895,2895,2895,0
20230803,131700,3220886275,2895,2910,2915,2875,22666
20230803,131600,3155490870,2905,2905,2905,2905,300
20230803,131500,3154619370,2905,2895,2905,2895,698
20230803,131400,3152595950,2895,2895,2900,2895,1033
20230803,131300,3149605405,2895,2895,2895,2895,1
20230803,131200,3149602510,2895,2910,2910,2890,5086
20230803,131100,3134901695,2895,2910,2910,2895,2598
20230803,131000,3127367830,2910,2910,2910,2905,644
20230803,130900,3125494885,2915,2915,2920,2915,151
20230803,130800,3125054165,2920,2920,2920,2920,622
20230803,130700,3123237925,2920,2925,2925,2920,83
20230803,130600,3122995315,2925,2925,2925,2925,902
20230803,130500,3120356965,2925,2930,2930,2925,44
20230803,130400,3120228250,2925,2925,2925,2925,565
20230803,130300,3118575625,2925,2925,2925,2925,71
20230803,130200,3118367950,2925,2925,2925,2925,14
20230803,130100,3118327000,2925,2920,2925,2920,306
20230803,130000,3117433450,2920,2935,2935,2920,3784
20230803,125900,3106382750,2935,2935,2935,2935,200
20230803,125800,3105795750,2930,2935,2935,2930,2100
20230803,125700,3099640390,2940,2940,2940,2940,190
20230803,125600,3099081790,2950,2950,2950,2950,0
20230803,125500,3099081790,2950,2960,2960,2950,1536
20230803,125400,3094545220,2960,2965,2965,2960,66
20230803,125300,3094349855,2965,2965,2965,2965,51
20230803,125200,3094198640,2970,2950,2970,2940,876
20230803,125100,3091602870,2950,2970,2970,2950,341
20230803,125000,3090596260,2970,2965,2970,2965,4620
20230803,124900,3076878970,2965,2925,2975,2925,6975
20230803,124800,3056337535,2925,2925,2925,2920,2212
20230803,124700,3049878175,2925,2925,2925,2920,953
20230803,124600,3047092375,2925,2900,2925,2895,5161
20230803,124500,3032077930,2900,2900,2900,2900,5
20230803,124400,3032063430,2895,2895,2895,2890,1002
20230803,124300,3029162645,2895,2885,2895,2885,1860
20230803,124200,3023796385,2885,2890,2890,2885,353
20230803,124100,3022776240,2895,2895,2895,2895,30
20230803,124000,3022689390,2900,2900,2900,2900,1340
20230803,123900,3018803390,2900,2880,2900,2880,451
20230803,123800,3017504490,2880,2880,2880,2880,0
20230803,123700,3017504490,2880,2870,2880,2870,1511
20230803,123600,3013152920,2865,2895,2895,2865,19090
20230803,123500,2958201270,2895,2895,2895,2895,2
20230803,123400,2958195480,2895,2895,2895,2895,0
20230803,123300,2958195480,2895,2895,2895,2895,0
20230803,123200,2958195480,2895,2900,2900,2890,307
20230803,123100,2957306715,2905,2905,2905,2905,92
20230803,123000,2957039455,2905,2905,2905,2905,408
20230803,122900,2955854215,2905,2905,2905,2905,45
20230803,122800,2955723490,2905,2890,2905,2890,11632
20230803,122700,2922101310,2880,2890,2890,2880,1502
20230803,122600,2917760550,2890,2890,2890,2890,1510
20230803,122500,2913396650,2890,2880,2890,2880,11
20230803,122400,2913364960,2880,2890,2890,2880,956
20230803,122300,2910611180,2890,2885,2890,2885,50
20230803,122200,2910466730,2885,2880,2885,2880,52
20230803,122100,2910316720,2885,2885,2885,2885,100
20230803,122000,2910028220,2885,2885,2890,2875,6763
20230803,121900,2890544795,2885,2885,2885,2885,12
20230803,121800,2890510175,2885,2885,2885,2885,20
20230803,121700,2890452475,2885,2880,2885,2880,2040
20230803,121600,2884577125,2880,2880,2880,2880,1310
20230803,121500,2880804325,2880,2880,2880,2880,50
20230803,121400,2880660325,2880,2880,2880,2880,300
20230803,121300,2879796325,2880,2880,2880,2880,10
20230803,121200,2879767525,2875,2875,2875,2875,2200
20230803,121100,2873442525,2875,2875,2875,2875,100
20230803,121000,2873155025,2880,2880,2880,2880,1576
20230803,120900,2868616145,2880,2875,2880,2875,684
20230803,120800,2866647145,2875,2890,2890,2875,6326
20230803,120700,2848434950,2895,2895,2895,2895,0
20230803,120600,2848434950,2895,2895,2895,2895,355
20230803,120500,2847407225,2895,2895,2895,2895,3
20230803,120400,2847398540,2895,2895,2895,2895,47
20230803,120300,2847262475,2895,2895,2895,2880,9425
20230803,120200,2820102800,2895,2890,2895,2890,1171
20230803,120100,2816716045,2890,2890,2890,2880,283
20230803,120000,2815900765,2890,2885,2890,2880,1223
20230803,115900,2812376375,2885,2885,2885,2880,1123
20230803,115800,2809136525,2885,2890,2890,2885,468
20230803,115700,2807786315,2890,2885,2890,2880,1082
20230803,115600,2804664740,2880,2870,2880,2870,7961
20230803,115500,2781737130,2870,2875,2880,2870,1796
20230803,115400,2776572615,2875,2870,2875,2870,2168
20230803,115300,2770343760,2860,2870,2870,2860,3
20230803,115200,2770335170,2870,2870,2870,2870,314
20230803,115100,2769433990,2855,2860,2870,2855,1121
20230803,115000,2766227950,2860,2860,2860,2860,0
20230803,114900,2766227950,2860,2860,2860,2860,3627
20230803,114800,2755854730,2860,2860,2860,2860,1436
20230803,114700,2751747770,2860,2860,2860,2860,2144
20230803,114600,2745615930,2870,2870,2870,2870,146
20230803,114500,2745196910,2870,2860,2870,2860,2352
20230803,114400,2738468690,2860,2860,2860,2860,253
20230803,114300,2737745110,2840,2845,2860,2840,2460
20230803,114200,2730727435,2840,2880,2880,2840,22446
20230803,114100,2666825035,2885,2885,2885,2885,32
20230803,114000,2666732715,2885,2880,2885,2850,9608
20230803,113900,2639263660,2885,2885,2885,2885,517
20230803,113800,2637772115,2885,2885,2885,2885,9629
20230803,113700,2609992450,2885,2865,2885,2865,3728
20230803,113600,2599307170,2865,2865,2865,2865,12
20230803,113500,2599272790,2860,2860,2860,2860,1
20230803,113400,2599269930,2860,2865,2865,2860,876
20230803,113300,2596763670,2860,2885,2885,2860,10356
20230803,113200,2567088120,2895,2895,2895,2895,1
20230803,113100,2567085225,2895,2875,2895,2870,29
20230803,113000,2567001480,2870,2880,2895,2870,2835
20230803,112900,2558827080,2880,2885,2885,2880,1706
20230803,112800,2553912640,2885,2885,2885,2885,235
20230803,112700,2553234665,2885,2890,2890,2880,4419
20230803,112600,2540485515,2895,2895,2895,2895,790
20230803,112500,2538198465,2895,2895,2895,2895,878
20230803,112400,2535656655,2895,2895,2895,2890,2493
20230803,112300,2528448750,2895,2890,2895,2890,1083
20230803,112200,2525318380,2890,2895,2895,2890,250
20230803,112100,2524594880,2895,2895,2895,2895,1378
20230803,112000,2520605570,2895,2895,2895,2895,636
20230803,111900,2518764350,2895,2890,2895,2890,515
20230803,111800,2517273500,2890,2890,2895,2890,315
20230803,111700,2516362165,2885,2890,2890,2885,13
20230803,111600,2516324610,2890,2890,2890,2890,3
20230803,111500,2516315940,2885,2890,2895,2885,2462
20230803,111400,2509213055,2895,2885,2895,2885,2125
20230803,111300,2503082295,2880,2885,2890,2880,49
20230803,111200,2502940980,2895,2875,2900,2875,5018
20230803,111100,2488414165,2895,2905,2905,2895,152
20230803,111000,2487973115,2870,2890,2890,2870,1110
20230803,110900,2484787170,2870,2890,2890,2870,3282
20230803,110800,2475323720,2890,2900,2900,2885,5933
20230803,110700,2458176390,2910,2905,2910,2905,15560
20230803,110600,2412974240,2900,2900,2900,2900,0
20230803,110500,2412974240,2900,2890,2900,2890,4709
20230803,110400,2399328450,2890,2890,2890,2890,398
20230803,110300,2398178230,2885,2890,2890,2885,40
20230803,110200,2398062730,2890,2890,2890,2890,205
20230803,110100,2397470280,2890,2890,2890,2890,15
20230803,110000,2397426930,2890,2895,2895,2890,107
20230803,105900,2397117190,2895,2885,2895,2885,2666
20230803,105800,2389402175,2885,2860,2885,2860,225
20230803,105700,2388754165,2860,2875,2875,2855,8708
20230803,105600,2363832455,2870,2880,2880,2870,10510
20230803,105500,2333605815,2885,2895,2895,2885,581
20230803,105400,2331929610,2895,2895,2895,2895,100
20230803,105300,2331640110,2900,2885,2900,2880,11261
20230803,105200,2299196645,2885,2880,2900,2880,4746
20230803,105100,2285524800,2885,2890,2890,2885,3297
20230803,105000,2276007335,2890,2915,2915,2890,25301
20230803,104900,2202523125,2920,2915,2925,2915,794
20230803,104800,2200208075,2915,2925,2925,2915,6773
20230803,104700,2180422135,2925,2925,2925,2925,1080
20230803,104600,2177263135,2925,2920,2925,2915,1513
20230803,104500,2172846515,2925,2920,2925,2920,2852
20230803,104400,2164518025,2925,2940,2940,2925,1787
20230803,104300,2159289305,2930,2930,2930,2930,106
20230803,104200,2158978725,2945,2940,2945,2930,3628
20230803,104100,2148340800,2940,2945,2945,2940,2876
20230803,104000,2139885105,2940,2935,2940,2930,3906
20230803,103900,2128413870,2940,2940,2945,2935,1275
20230803,103800,2124669850,2945,2935,2945,2935,1312
20230803,103700,2120819010,2935,2935,2935,2935,55
20230803,103600,2120657585,2960,2965,2965,2950,206
20230803,103500,2120048170,2965,2960,2965,2960,612
20230803,103400,2118235275,2965,2930,2965,2930,762
20230803,103300,2116002560,2925,2965,2970,2925,3049
20230803,103200,2107032880,2970,2960,2970,2960,468
20230803,103100,2105645530,2965,2965,2965,2965,4538
20230803,103000,2092190360,2965,2955,2965,2930,1116
20230803,102900,2088913760,2975,2975,2975,2975,33
20230803,102800,2088815585,2975,2975,2975,2975,439
20230803,102700,2087509560,2975,2930,2975,2925,4870
20230803,102600,2073231760,2930,2925,2930,2920,4965
20230803,102500,2058727175,2920,2940,2940,2920,4255
20230803,102400,2046271610,2945,2955,2960,2945,8417
20230803,102300,2021445330,2950,2970,2970,2950,8847
20230803,102200,1995231685,2970,2970,2980,2970,1157
20230803,102100,1991793475,2985,2985,2985,2980,191
20230803,102000,1991223770,2990,2990,2990,2985,132
20230803,101900,1990829600,2990,2985,2990,2985,52
20230803,101800,1990674360,2985,2975,2990,2965,3058
20230803,101700,1981569095,2960,2960,2960,2960,883
20230803,101600,1978955415,2980,2980,2980,2980,3
20230803,101500,1978946475,2980,2955,2980,2955,6169
20230803,101400,1960598155,2955,2965,2965,2955,2127
20230803,101300,1954301115,2965,2985,2985,2965,1697
20230803,101200,1949262025,2985,2975,2985,2975,1627
20230803,101100,1944409810,2975,2985,2985,2975,3778
20230803,101000,1933158580,2990,3000,3000,2975,2475
20230803,100900,1925758125,3000,3010,3010,3000,11537
20230803,100800,1891101405,3010,3010,3025,3005,2477
20230803,100700,1883642815,3025,3025,3035,3005,12047
20230803,100600,1847160090,3025,2980,3035,2980,21246
20230803,100500,1783244285,2975,2980,2980,2975,754
20230803,100400,1780997865,2975,2975,2975,2975,1118
20230803,100300,1777671815,2970,2970,2970,2965,3879
20230803,100200,1766162185,2970,2975,2975,2970,1495
20230803,100100,1761719120,2975,2975,2980,2975,1208
20230803,100000,1758123435,2975,2975,2985,2975,2989
20230803,095900,1749228960,2975,2990,2990,2965,11069
20230803,095800,1716270570,2990,3000,3005,2985,14738
20230803,095700,1672109390,2995,2995,3005,2985,3827
20230803,095600,1660630680,2995,2965,3000,2960,27433
20230803,095500,1578684035,2970,2945,2980,2945,13964
20230803,095400,1537340160,2945,2930,2945,2930,9408
20230803,095300,1509728090,2925,2930,2930,2925,49
20230803,095200,1509584525,2920,2945,2945,2920,9070
20230803,095100,1482980740,2945,2945,2945,2935,2253
20230803,095000,1476359310,2945,2940,2945,2935,2416
20230803,094900,1469256530,2940,2925,2940,2925,4938
20230803,094800,1454779535,2930,2915,2935,2915,4519
20230803,094700,1441568660,2910,2900,2910,2900,1642
20230803,094600,1436796560,2885,2915,2915,2885,7779
20230803,094500,1414307725,2900,2920,2920,2900,703
20230803,094400,1412263790,2920,2905,2920,2905,311
20230803,094300,1411355685,2920,2920,2920,2905,4342
20230803,094200,1398710075,2920,2920,2920,2920,52
20230803,094100,1398558235,2920,2920,2920,2915,1841
20230803,094000,1393183515,2920,2925,2925,2915,1068
20230803,093900,1390059760,2910,2930,2930,2910,758
20230803,093800,1387849180,2930,2925,2930,2925,7486
20230803,093700,1365949680,2925,2895,2925,2895,7414
20230803,093600,1344451125,2895,2895,2900,2895,2692
20230803,093500,1336650830,2895,2900,2900,2895,1107
20230803,093400,1333446030,2900,2910,2910,2900,9009
20230803,093300,1307287510,2910,2910,2910,2910,4003
20230803,093200,1295638780,2910,2925,2935,2910,14809
20230803,093100,1252323640,2925,2915,2925,2915,2531
20230803,093000,1244934635,2915,2910,2915,2905,747
20230803,092900,1242761080,2905,2895,2905,2895,13157
20230803,092800,1204580440,2895,2895,2900,2890,2485
20230803,092700,1197386365,2890,2895,2895,2890,3467
20230803,092600,1187351985,2895,2890,2895,2890,5144
20230803,092500,1172483260,2895,2895,2895,2890,4510
20230803,092400,1159433810,2895,2885,2895,2885,5837
20230803,092300,1142569325,2885,2880,2885,2875,6694
20230803,092200,1123288615,2880,2875,2880,2870,3403
20230803,092100,1113515535,2870,2860,2875,2860,5152
20230803,092000,1098734860,2840,2850,2860,2835,7722
20230803,091900,1076749815,2845,2835,2845,2830,14153
20230803,091800,1036556465,2835,2830,2840,2825,4301
20230803,091700,1024376900,2840,2835,2840,2825,7333
20230803,091600,1003615885,2830,2830,2840,2830,12728
20230803,091500,967595635,2830,2840,2845,2830,7263
20230803,091400,946974185,2845,2860,2860,2845,3014
20230803,091300,938385495,2855,2860,2860,2830,4512
20230803,091200,925574360,2865,2855,2865,2840,3729
20230803,091100,914939050,2860,2845,2860,2835,10541
20230803,091000,884922720,2845,2850,2865,2845,3618
20230803,090900,874612735,2865,2865,2870,2845,7252
20230803,090800,853896665,2865,2855,2870,2840,12323
20230803,090700,818657735,2850,2840,2850,2805,26059
20230803,090600,745019910,2820,2820,2835,2800,33226
20230803,090500,651583790,2820,2825,2835,2800,59259
20230803,090400,485002485,2820,2860,2860,2820,39928
20230803,090300,371763320,2870,2870,2870,2855,11509
20230803,090200,338795130,2870,2850,2870,2835,28180
20230803,090100,258427445,2855,2905,2905,2835,60389
20230803,090000,85325770,2905,2905,2925,2900,28765