stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195300,775337960,2130,2130,2130,2130,4280
20230802,195200,775337960,2130,2130,2130,2130,0
20230802,195100,775337960,2130,2130,2130,2130,0
20230802,195000,775337960,2130,2130,2130,2130,0
20230802,194900,775337960,2130,2130,2130,2130,0
20230802,194800,775337960,2130,2130,2130,2130,0
20230802,194700,775337960,2130,2130,2130,2130,0
20230802,194600,775337960,2130,2130,2130,2130,0
20230802,194500,775337960,2130,2130,2130,2130,0
20230802,194400,775337960,2130,2130,2130,2130,0
20230802,194300,775337960,2130,2130,2130,2130,0
20230802,194200,775337960,2130,2130,2130,2130,0
20230802,194100,775337960,2130,2130,2130,2130,0
20230802,194000,775337960,2130,2130,2130,2130,0
20230802,193900,775337960,2130,2130,2130,2130,0
20230802,193800,775337960,2130,2130,2130,2130,0
20230802,193700,775337960,2130,2130,2130,2130,0
20230802,193600,775337960,2130,2130,2130,2130,0
20230802,193500,775337960,2130,2130,2130,2130,0
20230802,193400,775337960,2130,2130,2130,2130,0
20230802,193300,775337960,2130,2130,2130,2130,0
20230802,193200,775337960,2130,2130,2130,2130,0
20230802,193100,775337960,2130,2130,2130,2130,0
20230802,193000,775337960,2130,2130,2130,2130,0
20230802,192900,775337960,2130,2130,2130,2130,0
20230802,192800,775337960,2130,2130,2130,2130,0
20230802,192700,775337960,2130,2130,2130,2130,0
20230802,192600,775337960,2130,2130,2130,2130,0
20230802,192500,775337960,2130,2130,2130,2130,0
20230802,192400,775337960,2130,2130,2130,2130,0
20230802,192300,775337960,2130,2130,2130,2130,4280
20230802,192200,775337960,2130,2130,2130,2130,0
20230802,192100,775337960,2130,2130,2130,2130,0
20230802,192000,775337960,2130,2130,2130,2130,0
20230802,191900,775337960,2130,2130,2130,2130,0
20230802,191800,775337960,2130,2130,2130,2130,0
20230802,191700,775337960,2130,2130,2130,2130,0
20230802,191600,775337960,2130,2130,2130,2130,0
20230802,191500,775337960,2130,2130,2130,2130,0
20230802,191400,775337960,2130,2130,2130,2130,0
20230802,191300,775337960,2130,2130,2130,2130,0
20230802,191200,775337960,2130,2130,2130,2130,0
20230802,191100,775337960,2130,2130,2130,2130,0
20230802,191000,775337960,2130,2130,2130,2130,0
20230802,190900,775337960,2130,2130,2130,2130,0
20230802,190800,775337960,2130,2130,2130,2130,0
20230802,190700,775337960,2130,2130,2130,2130,0
20230802,190600,775337960,2130,2130,2130,2130,0
20230802,190500,775337960,2130,2130,2130,2130,0
20230802,190400,775337960,2130,2130,2130,2130,0
20230802,190300,775337960,2130,2130,2130,2130,0
20230802,190200,775337960,2130,2130,2130,2130,0
20230802,190100,775337960,2130,2130,2130,2130,0
20230802,190000,775337960,2130,2130,2130,2130,0
20230802,185900,775337960,2130,2130,2130,2130,0
20230802,185800,775337960,2130,2130,2130,2130,0
20230802,185700,775337960,2130,2130,2130,2130,0
20230802,185600,775337960,2130,2130,2130,2130,0
20230802,185500,775337960,2130,2130,2130,2130,0
20230802,185400,775337960,2130,2130,2130,2130,0
20230802,185300,775337960,2130,2130,2130,2130,4280
20230802,185200,775337960,2130,2130,2130,2130,0
20230802,185100,775337960,2130,2130,2130,2130,0
20230802,185000,775337960,2130,2130,2130,2130,0
20230802,184900,775337960,2130,2130,2130,2130,0
20230802,184800,775337960,2130,2130,2130,2130,0
20230802,184700,775337960,2130,2130,2130,2130,0
20230802,184600,775337960,2130,2130,2130,2130,0
20230802,184500,775337960,2130,2130,2130,2130,0
20230802,184400,775337960,2130,2130,2130,2130,0
20230802,184300,775337960,2130,2130,2130,2130,0
20230802,184200,775337960,2130,2130,2130,2130,0
20230802,184100,775337960,2130,2130,2130,2130,0
20230802,184000,775337960,2130,2130,2130,2130,0
20230802,183900,775337960,2130,2130,2130,2130,0
20230802,183800,775337960,2130,2130,2130,2130,0
20230802,183700,775337960,2130,2130,2130,2130,0
20230802,183600,775337960,2130,2130,2130,2130,0
20230802,183500,775337960,2130,2130,2130,2130,0
20230802,183400,775337960,2130,2130,2130,2130,0
20230802,183300,775337960,2130,2130,2130,2130,0
20230802,183200,775337960,2130,2130,2130,2130,0
20230802,183100,775337960,2130,2130,2130,2130,0
20230802,183000,775337960,2130,2130,2130,2130,0
20230802,182900,775337960,2130,2130,2130,2130,0
20230802,182800,775337960,2130,2130,2130,2130,0
20230802,182700,775337960,2130,2130,2130,2130,0
20230802,182600,775337960,2130,2130,2130,2130,0
20230802,182500,775337960,2130,2130,2130,2130,0
20230802,182400,775337960,2130,2130,2130,2130,0
20230802,182300,775337960,2130,2130,2130,2130,4280
20230802,182200,775337960,2130,2130,2130,2130,0
20230802,182100,775337960,2130,2130,2130,2130,0
20230802,182000,775337960,2130,2130,2130,2130,0
20230802,181900,775337960,2130,2130,2130,2130,0
20230802,181800,775337960,2130,2130,2130,2130,0
20230802,181700,775337960,2130,2130,2130,2130,0
20230802,181600,775337960,2130,2130,2130,2130,0
20230802,181500,775337960,2130,2130,2130,2130,0
20230802,181400,775337960,2130,2130,2130,2130,0
20230802,181300,775337960,2130,2130,2130,2130,0
20230802,181200,775337960,2130,2130,2130,2130,0
20230802,181100,775337960,2130,2130,2130,2130,0
20230802,181000,775337960,2130,2130,2130,2130,0
20230802,180900,775337960,2130,2130,2130,2130,0
20230802,180800,775337960,2130,2130,2130,2130,0
20230802,180700,775337960,2130,2130,2130,2130,0
20230802,180600,775337960,2130,2130,2130,2130,0
20230802,180500,775337960,2130,2130,2130,2130,0
20230802,180400,775337960,2130,2130,2130,2130,0
20230802,180300,775337960,2130,2130,2130,2130,0
20230802,180200,775337960,2130,2130,2130,2130,0
20230802,180100,775337960,2130,2130,2130,2130,0
20230802,180000,775337960,2130,2130,2130,2130,0
20230802,175900,775337960,2130,2130,2130,2130,0
20230802,175800,775337960,2130,2130,2130,2130,0
20230802,175700,775337960,2130,2130,2130,2130,0
20230802,175600,775337960,2130,2130,2130,2130,0
20230802,175500,775337960,2130,2130,2130,2130,0
20230802,175400,775337960,2130,2130,2130,2130,0
20230802,175300,775337960,2130,2130,2130,2130,4280
20230802,175200,775337960,2130,2130,2130,2130,0
20230802,175100,775337960,2130,2130,2130,2130,0
20230802,175000,775337960,2130,2130,2130,2130,0
20230802,174900,775337960,2130,2130,2130,2130,0
20230802,174800,775337960,2130,2130,2130,2130,0
20230802,174700,775337960,2130,2130,2130,2130,0
20230802,174600,775337960,2130,2130,2130,2130,0
20230802,174500,775337960,2130,2130,2130,2130,0
20230802,174400,775337960,2130,2130,2130,2130,0
20230802,174300,775337960,2130,2130,2130,2130,0
20230802,174200,775337960,2130,2130,2130,2130,0
20230802,174100,775337960,2130,2130,2130,2130,0
20230802,174000,775337960,2130,2130,2130,2130,0
20230802,173900,775337960,2130,2130,2130,2130,0
20230802,173800,775337960,2130,2130,2130,2130,0
20230802,173700,775337960,2130,2130,2130,2130,0
20230802,173600,775337960,2130,2130,2130,2130,0
20230802,173500,775337960,2130,2130,2130,2130,0
20230802,173400,775337960,2130,2130,2130,2130,0
20230802,173300,775337960,2130,2130,2130,2130,0
20230802,173200,775337960,2130,2130,2130,2130,0
20230802,173100,775337960,2130,2130,2130,2130,0
20230802,173000,775337960,2130,2130,2130,2130,0
20230802,172900,775337960,2130,2130,2130,2130,0
20230802,172800,775337960,2130,2130,2130,2130,0
20230802,172700,775337960,2130,2130,2130,2130,0
20230802,172600,775337960,2130,2130,2130,2130,0
20230802,172500,775337960,2130,2130,2130,2130,0
20230802,172400,775337960,2130,2130,2130,2130,0
20230802,172300,775337960,2130,2130,2130,2130,4280
20230802,172200,775337960,2130,2130,2130,2130,0
20230802,172100,775337960,2130,2130,2130,2130,0
20230802,172000,775337960,2130,2130,2130,2130,0
20230802,171900,775337960,2130,2130,2130,2130,0
20230802,171800,775337960,2130,2130,2130,2130,0
20230802,171700,775337960,2130,2130,2130,2130,0
20230802,171600,775337960,2130,2130,2130,2130,0
20230802,171500,775337960,2130,2130,2130,2130,0
20230802,171400,775337960,2130,2130,2130,2130,0
20230802,171300,775337960,2130,2130,2130,2130,0
20230802,171200,775337960,2130,2130,2130,2130,0
20230802,171100,775337960,2130,2130,2130,2130,0
20230802,171000,775337960,2130,2130,2130,2130,0
20230802,170900,775337960,2130,2130,2130,2130,0
20230802,170800,775337960,2130,2130,2130,2130,0
20230802,170700,775337960,2130,2130,2130,2130,0
20230802,170600,775337960,2130,2130,2130,2130,0
20230802,170500,775337960,2130,2130,2130,2130,0
20230802,170400,775337960,2130,2130,2130,2130,0
20230802,170300,775337960,2130,2130,2130,2130,0
20230802,170200,775337960,2130,2130,2130,2130,0
20230802,170100,775337960,2130,2130,2130,2130,0
20230802,170000,775337960,2130,2130,2130,2130,0
20230802,165900,775337960,2130,2130,2130,2130,0
20230802,165800,775337960,2130,2130,2130,2130,0
20230802,165700,775337960,2130,2130,2130,2130,0
20230802,165600,775337960,2130,2130,2130,2130,0
20230802,165500,775337960,2130,2130,2130,2130,0
20230802,165400,775337960,2130,2130,2130,2130,0
20230802,165300,775337960,2130,2130,2130,2130,4280
20230802,165200,775337960,2130,2130,2130,2130,0
20230802,165100,775337960,2130,2130,2130,2130,0
20230802,165000,775337960,2130,2130,2130,2130,0
20230802,164900,775337960,2130,2130,2130,2130,0
20230802,164800,775337960,2130,2130,2130,2130,0
20230802,164700,775337960,2130,2130,2130,2130,0
20230802,164600,775337960,2130,2130,2130,2130,0
20230802,164500,775337960,2130,2130,2130,2130,0
20230802,164400,775337960,2130,2130,2130,2130,0
20230802,164300,775337960,2130,2130,2130,2130,0
20230802,164200,775337960,2130,2130,2130,2130,0
20230802,164100,775337960,2130,2130,2130,2130,0
20230802,164000,775337960,2130,2130,2130,2130,0
20230802,163900,775337960,2130,2130,2130,2130,0
20230802,163800,775337960,2130,2130,2130,2130,0
20230802,163700,775337960,2130,2130,2130,2130,0
20230802,163600,775337960,2130,2130,2130,2130,0
20230802,163500,775337960,2130,2130,2130,2130,0
20230802,163400,775337960,2130,2130,2130,2130,0
20230802,163300,775337960,2130,2130,2130,2130,0
20230802,163200,775337960,2130,2130,2130,2130,0
20230802,163100,775337960,2130,2130,2130,2130,0
20230802,163000,775337960,2130,2130,2130,2130,0
20230802,162900,775337960,2130,2130,2130,2130,0
20230802,162800,775337960,2130,2130,2130,2130,0
20230802,162700,775337960,2130,2130,2130,2130,0
20230802,162600,775337960,2130,2130,2130,2130,0
20230802,162500,775337960,2130,2130,2130,2130,0
20230802,162400,775337960,2130,2130,2130,2130,0
20230802,162300,775337960,2130,2130,2130,2130,4280
20230802,162200,775337960,2130,2130,2130,2130,0
20230802,162100,775337960,2130,2130,2130,2130,0
20230802,162000,775337960,2130,2130,2130,2130,0
20230802,161900,775337960,2130,2130,2130,2130,0
20230802,161800,775337960,2130,2130,2130,2130,0
20230802,161700,775337960,2130,2130,2130,2130,0
20230802,161600,775337960,2130,2130,2130,2130,0
20230802,161500,775337960,2130,2130,2130,2130,0
20230802,161400,775337960,2130,2130,2130,2130,0
20230802,161300,775337960,2130,2130,2130,2130,0
20230802,161200,775337960,2130,2130,2130,2130,0
20230802,161100,775337960,2130,2130,2130,2130,0
20230802,161000,775337960,2130,2130,2130,2130,0
20230802,160900,775337960,2130,2130,2130,2130,0
20230802,160800,775337960,2130,2130,2130,2130,0
20230802,160700,775337960,2130,2130,2130,2130,0
20230802,160600,775337960,2130,2130,2130,2130,0
20230802,160500,775337960,2130,2130,2130,2130,0
20230802,160400,775337960,2130,2130,2130,2130,0
20230802,160300,775337960,2130,2130,2130,2130,0
20230802,160200,775337960,2130,2130,2130,2130,0
20230802,160100,775337960,2130,2130,2130,2130,0
20230802,160000,775337960,2130,2130,2130,2130,0
20230802,155900,775337960,2130,2130,2130,2130,0
20230802,155800,775337960,2130,2130,2130,2130,0
20230802,155700,775337960,2130,2130,2130,2130,0
20230802,155600,775337960,2130,2130,2130,2130,0
20230802,155500,775337960,2130,2130,2130,2130,0
20230802,155400,775337960,2130,2130,2130,2130,0
20230802,155300,775337960,2130,2130,2130,2130,4280
20230802,155200,775337960,2130,2130,2130,2130,0
20230802,155100,775337960,2130,2130,2130,2130,0
20230802,155000,775337960,2130,2130,2130,2130,0
20230802,154900,775337960,2130,2130,2130,2130,0
20230802,154800,775337960,2130,2130,2130,2130,0
20230802,154700,775337960,2130,2130,2130,2130,0
20230802,154600,775337960,2130,2130,2130,2130,0
20230802,154500,775337960,2130,2130,2130,2130,0
20230802,154400,775337960,2130,2130,2130,2130,0
20230802,154300,775337960,2130,2130,2130,2130,0
20230802,154200,775337960,2130,2130,2130,2130,0
20230802,154100,775337960,2130,2130,2130,2130,0
20230802,154000,775337960,2130,2130,2130,2130,0
20230802,153900,775337960,2130,2130,2130,2130,0
20230802,153800,775337960,2130,2130,2130,2130,0
20230802,153700,775337960,2130,2130,2130,2130,0
20230802,153600,775337960,2130,2130,2130,2130,0
20230802,153500,775337960,2130,2130,2130,2130,0
20230802,153400,775337960,2130,2130,2130,2130,0
20230802,153300,775337960,2130,2130,2130,2130,0
20230802,153200,775337960,2130,2130,2130,2130,0
20230802,153100,775337960,2130,2130,2130,2130,0
20230802,153000,775337960,2130,2130,2130,2130,4280
20230802,152900,766221560,2135,2135,2135,2135,0
20230802,152800,766221560,2135,2135,2135,2135,0
20230802,152700,766221560,2135,2135,2135,2135,0
20230802,152600,766221560,2135,2135,2135,2135,0
20230802,152500,766221560,2135,2135,2135,2135,0
20230802,152400,766221560,2135,2135,2135,2135,0
20230802,152300,766221560,2135,2135,2135,2135,0
20230802,152200,766221560,2135,2135,2135,2135,0
20230802,152100,766221560,2135,2135,2135,2135,0
20230802,152000,766221560,2135,2135,2135,2135,0
20230802,151900,766221560,2135,2125,2135,2125,619
20230802,151800,764901875,2125,2130,2130,2120,407
20230802,151700,764035505,2130,2120,2130,2120,1785
20230802,151600,760244020,2110,2110,2110,2110,244
20230802,151500,759729180,2110,2110,2110,2110,195
20230802,151400,759317730,2110,2110,2110,2110,0
20230802,151300,759317730,2110,2110,2110,2110,494
20230802,151200,758275390,2105,2105,2105,2105,188
20230802,151100,757879650,2105,2105,2105,2105,0
20230802,151000,757879650,2105,2105,2105,2105,0
20230802,150900,757879650,2105,2105,2105,2105,0
20230802,150800,757879650,2105,2110,2110,2105,490
20230802,150700,756846955,2115,2115,2115,2115,12
20230802,150600,756821575,2110,2110,2110,2110,0
20230802,150500,756821575,2110,2110,2110,2110,232
20230802,150400,756332055,2110,2115,2115,2110,776
20230802,150300,754694545,2110,2110,2110,2110,0
20230802,150200,754694545,2110,2110,2110,2110,176
20230802,150100,754323185,2110,2110,2110,2110,0
20230802,150000,754323185,2110,2110,2110,2110,0
20230802,145900,754323185,2110,2110,2110,2110,129
20230802,145800,754050995,2110,2110,2110,2110,8
20230802,145700,754034115,2110,2110,2110,2110,1600
20230802,145600,750658115,2110,2110,2110,2110,0
20230802,145500,750658115,2110,2110,2110,2110,1
20230802,145400,750656005,2110,2110,2110,2110,17
20230802,145300,750620135,2110,2110,2110,2110,0
20230802,145200,750620135,2110,2110,2110,2110,146
20230802,145100,750312075,2115,2115,2115,2115,0
20230802,145000,750312075,2115,2115,2115,2115,100
20230802,144900,750100575,2115,2115,2115,2115,3
20230802,144800,750094230,2110,2115,2115,2110,565
20230802,144700,748902075,2115,2115,2115,2115,0
20230802,144600,748902075,2115,2110,2115,2110,204
20230802,144500,748471315,2110,2110,2110,2110,1
20230802,144400,748469205,2110,2110,2110,2110,0
20230802,144300,748469205,2110,2110,2110,2110,0
20230802,144200,748469205,2110,2110,2110,2105,671
20230802,144100,747055600,2115,2115,2115,2115,20
20230802,144000,747013300,2115,2115,2115,2115,0
20230802,143900,747013300,2115,2115,2115,2115,1
20230802,143800,747011185,2110,2110,2110,2110,2
20230802,143700,747006965,2110,2115,2115,2110,18
20230802,143600,746968960,2110,2110,2110,2110,200
20230802,143500,746546960,2105,2105,2105,2105,0
20230802,143400,746546960,2105,2105,2105,2105,95
20230802,143300,746346985,2105,2105,2105,2105,0
20230802,143200,746346985,2105,2105,2105,2105,0
20230802,143100,746346985,2105,2105,2105,2105,24
20230802,143000,746296465,2110,2110,2110,2110,366
20230802,142900,745524205,2100,2100,2100,2100,166
20230802,142800,745175605,2100,2100,2100,2100,0
20230802,142700,745175605,2100,2100,2100,2100,132
20230802,142600,744898405,2100,2100,2100,2100,0
20230802,142500,744898405,2100,2100,2100,2100,0
20230802,142400,744898405,2100,2100,2100,2100,121
20230802,142300,744644305,2115,2115,2115,2115,30
20230802,142200,744580855,2115,2115,2115,2115,160
20230802,142100,744242455,2110,2110,2110,2110,51
20230802,142000,744134845,2110,2110,2110,2110,111
20230802,141900,743900635,2110,2110,2110,2110,0
20230802,141800,743900635,2110,2115,2115,2110,103
20230802,141700,743683300,2115,2110,2115,2110,10
20230802,141600,743662185,2115,2115,2115,2115,11
20230802,141500,743638920,2115,2105,2115,2105,180
20230802,141400,743259175,2105,2105,2105,2105,222
20230802,141300,742791865,2110,2110,2110,2105,69
20230802,141200,742646420,2105,2105,2105,2105,0
20230802,141100,742646420,2105,2105,2105,2105,300
20230802,141000,742014920,2100,2100,2100,2100,0
20230802,140900,742014920,2100,2100,2100,2100,0
20230802,140800,742014920,2100,2100,2100,2100,0
20230802,140700,742014920,2100,2100,2100,2100,0
20230802,140600,742014920,2100,2100,2100,2100,302
20230802,140500,741380720,2100,2100,2100,2100,0
20230802,140400,741380720,2100,2100,2100,2100,130
20230802,140300,741107720,2100,2100,2100,2100,0
20230802,140200,741107720,2100,2100,2100,2100,548
20230802,140100,739956920,2100,2105,2105,2100,386
20230802,140000,739146010,2100,2100,2100,2100,4
20230802,135900,739137610,2100,2100,2100,2100,469
20230802,135800,738152710,2100,2100,2100,2100,17
20230802,135700,738117010,2100,2105,2105,2100,445
20230802,135600,737180645,2105,2105,2105,2105,34
20230802,135500,737109075,2100,2110,2110,2085,7818
20230802,135400,720704960,2110,2110,2110,2100,2705
20230802,135300,715013865,2110,2110,2110,2110,0
20230802,135200,715013865,2110,2110,2110,2110,200
20230802,135100,714591865,2110,2110,2120,2110,217
20230802,135000,714133915,2120,2120,2120,2120,0
20230802,134900,714133915,2120,2120,2120,2120,1
20230802,134800,714131795,2110,2110,2110,2105,563
20230802,134700,712945565,2110,2110,2110,2105,1035
20230802,134600,710762040,2115,2120,2120,2110,1526
20230802,134500,707541030,2120,2120,2120,2120,0
20230802,134400,707541030,2120,2120,2120,2120,10
20230802,134300,707519830,2120,2120,2120,2120,30
20230802,134200,707456230,2115,2115,2115,2115,0
20230802,134100,707456230,2115,2115,2115,2115,0
20230802,134000,707456230,2115,2115,2115,2115,0
20230802,133900,707456230,2115,2115,2115,2115,445
20230802,133800,706515055,2115,2115,2115,2115,353
20230802,133700,705768460,2115,2115,2115,2115,0
20230802,133600,705768460,2115,2115,2115,2115,173
20230802,133500,705402565,2115,2115,2115,2115,1
20230802,133400,705400450,2120,2120,2120,2120,0
20230802,133300,705400450,2120,2120,2120,2120,2
20230802,133200,705396210,2120,2120,2120,2120,1111
20230802,133100,703040890,2110,2110,2110,2110,500
20230802,133000,701985890,2110,2110,2110,2110,0
20230802,132900,701985890,2110,2110,2110,2110,0
20230802,132800,701985890,2110,2115,2115,2110,1000
20230802,132700,699874890,2120,2120,2120,2120,56
20230802,132600,699756170,2115,2115,2115,2115,1
20230802,132500,699754055,2115,2110,2115,2105,4786
20230802,132400,689662270,2115,2125,2125,2115,7677
20230802,132300,673406920,2120,2120,2120,2120,0
20230802,132200,673406920,2120,2120,2120,2120,0
20230802,132100,673406920,2120,2120,2120,2120,1661
20230802,132000,669885600,2125,2120,2125,2120,29
20230802,131900,669824100,2125,2125,2125,2125,10
20230802,131800,669802850,2125,2125,2125,2125,0
20230802,131700,669802850,2125,2125,2125,2120,258
20230802,131600,669255225,2125,2125,2125,2125,25
20230802,131500,669202100,2125,2125,2125,2125,100
20230802,131400,668989600,2120,2125,2130,2120,239
20230802,131300,668482350,2130,2130,2130,2130,0
20230802,131200,668482350,2130,2130,2130,2130,0
20230802,131100,668482350,2130,2130,2130,2130,11
20230802,131000,668458920,2130,2130,2130,2130,10
20230802,130900,668437620,2130,2130,2130,2130,5
20230802,130800,668426970,2130,2130,2130,2130,50
20230802,130700,668320470,2120,2120,2120,2120,30
20230802,130600,668256870,2130,2130,2130,2130,10
20230802,130500,668235570,2125,2125,2125,2125,250
20230802,130400,667704320,2125,2125,2125,2125,3
20230802,130300,667697945,2125,2125,2125,2125,10
20230802,130200,667676695,2120,2130,2130,2120,1519
20230802,130100,664454775,2125,2125,2125,2125,140
20230802,130000,664157275,2125,2125,2125,2125,72
20230802,125900,664004275,2125,2125,2125,2125,44
20230802,125800,663910775,2130,2130,2130,2130,2
20230802,125700,663906515,2140,2135,2140,2135,2
20230802,125600,663902240,2120,2135,2135,2120,4584
20230802,125500,654163475,2135,2135,2135,2135,124
20230802,125400,653898735,2145,2145,2145,2145,0
20230802,125300,653898735,2145,2145,2145,2145,0
20230802,125200,653898735,2145,2145,2145,2145,8
20230802,125100,653881575,2145,2145,2145,2145,79
20230802,125000,653712120,2145,2145,2145,2145,1
20230802,124900,653709975,2130,2130,2130,2130,475
20230802,124800,652698225,2130,2135,2135,2130,1701
20230802,124700,649075065,2135,2135,2135,2135,0
20230802,124600,649075065,2135,2135,2135,2135,80
20230802,124500,648904265,2145,2145,2145,2145,100
20230802,124400,648689765,2150,2150,2150,2150,0
20230802,124300,648689765,2150,2150,2150,2150,1
20230802,124200,648687615,2130,2145,2145,2130,2069
20230802,124100,644274235,2145,2145,2145,2145,131
20230802,124000,643993240,2145,2145,2145,2145,136
20230802,123900,643701520,2145,2145,2145,2145,0
20230802,123800,643701520,2145,2145,2145,2145,0
20230802,123700,643701520,2145,2145,2145,2145,0
20230802,123600,643701520,2145,2145,2145,2145,0
20230802,123500,643701520,2145,2145,2145,2145,0
20230802,123400,643701520,2145,2145,2145,2145,1
20230802,123300,643699375,2145,2145,2145,2145,0
20230802,123200,643699375,2145,2145,2145,2145,101
20230802,123100,643482730,2160,2160,2160,2160,0
20230802,123000,643482730,2160,2160,2165,2160,42
20230802,122900,643392005,2160,2160,2160,2160,0
20230802,122800,643392005,2160,2160,2160,2160,4000
20230802,122700,634752005,2160,2160,2160,2160,1
20230802,122600,634749845,2140,2160,2160,2140,5030
20230802,122500,623985045,2140,2140,2140,2140,0
20230802,122400,623985045,2140,2140,2140,2140,0
20230802,122300,623985045,2140,2140,2140,2140,0
20230802,122200,623985045,2140,2140,2140,2140,126
20230802,122100,623715405,2140,2140,2140,2140,0
20230802,122000,623715405,2140,2140,2140,2140,101
20230802,121900,623499265,2140,2140,2140,2140,0
20230802,121800,623499265,2140,2140,2140,2140,586
20230802,121700,622245225,2140,2140,2140,2140,0
20230802,121600,622245225,2140,2140,2140,2140,147
20230802,121500,621930645,2160,2160,2160,2160,0
20230802,121400,621930645,2160,2160,2160,2160,233
20230802,121300,621427365,2165,2165,2165,2165,0
20230802,121200,621427365,2165,2165,2165,2165,0
20230802,121100,621427365,2165,2165,2165,2165,0
20230802,121000,621427365,2165,2160,2165,2160,212
20230802,120900,620969265,2165,2165,2165,2165,521
20230802,120800,619841300,2165,2165,2170,2165,3429
20230802,120700,612403160,2165,2165,2165,2165,620
20230802,120600,611060860,2165,2150,2165,2145,3059
20230802,120500,604480770,2150,2150,2150,2150,0
20230802,120400,604480770,2150,2155,2155,2150,622
20230802,120300,603143445,2170,2170,2170,2170,1150
20230802,120200,600647945,2170,2160,2170,2160,1840
20230802,120100,596659820,2155,2145,2155,2145,2815
20230802,120000,590594105,2140,2140,2140,2140,505
20230802,115900,589513405,2140,2140,2140,2140,0
20230802,115800,589513405,2140,2160,2160,2140,486
20230802,115700,588466365,2160,2160,2160,2160,100
20230802,115600,588250365,2160,2155,2160,2155,620
20230802,115500,586912380,2155,2135,2155,2135,1055
20230802,115400,584649860,2135,2135,2135,2135,0
20230802,115300,584649860,2135,2135,2135,2135,0
20230802,115200,584649860,2135,2135,2135,2135,0
20230802,115100,584649860,2135,2135,2135,2135,1
20230802,115000,584647725,2125,2125,2135,2125,819
20230802,114900,582907340,2125,2125,2125,2125,0
20230802,114800,582907340,2125,2125,2130,2125,644
20230802,114700,581536065,2135,2135,2135,2135,20
20230802,114600,581493365,2135,2135,2135,2135,0
20230802,114500,581493365,2135,2135,2135,2135,0
20230802,114400,581493365,2135,2135,2135,2135,0
20230802,114300,581493365,2135,2135,2135,2135,0
20230802,114200,581493365,2135,2135,2135,2135,0
20230802,114100,581493365,2135,2135,2135,2135,0
20230802,114000,581493365,2135,2135,2135,2135,0
20230802,113900,581493365,2135,2165,2165,2120,13889
20230802,113800,551945915,2150,2155,2155,2150,486
20230802,113700,550900910,2170,2170,2170,2170,0
20230802,113600,550900910,2170,2170,2170,2170,1506
20230802,113500,547632890,2175,2175,2175,2175,0
20230802,113400,547632890,2175,2175,2175,2175,31
20230802,113300,547565465,2170,2170,2170,2170,134
20230802,113200,547274685,2170,2170,2170,2170,0
20230802,113100,547274685,2170,2165,2170,2165,359
20230802,113000,546495665,2175,2155,2195,2150,15585
20230802,112900,512508380,2160,2150,2160,2150,1132
20230802,112800,510067655,2150,2130,2150,2130,1202
20230802,112700,507507375,2130,2120,2130,2120,1539
20230802,112600,504237935,2125,2115,2125,2115,4453
20230802,112500,494817770,2120,2120,2120,2120,582
20230802,112400,493583930,2120,2125,2125,2115,3864
20230802,112300,485388335,2125,2130,2130,2125,8977
20230802,112200,466311710,2130,2140,2140,2125,5114
20230802,112100,455398130,2140,2140,2140,2140,0
20230802,112000,455398130,2140,2140,2140,2140,0
20230802,111900,455398130,2140,2140,2140,2140,1045
20230802,111800,453161830,2140,2140,2140,2140,126
20230802,111700,452892190,2145,2145,2145,2145,25
20230802,111600,452838565,2160,2160,2160,2160,0
20230802,111500,452838565,2160,2160,2160,2160,0
20230802,111400,452838565,2160,2160,2160,2160,0
20230802,111300,452838565,2160,2160,2160,2160,0
20230802,111200,452838565,2160,2160,2160,2160,0
20230802,111100,452838565,2160,2160,2160,2160,1
20230802,111000,452836405,2140,2150,2150,2140,5145
20230802,110900,441809645,2150,2150,2150,2150,0
20230802,110800,441809645,2150,2150,2150,2150,410
20230802,110700,440928145,2165,2165,2165,2165,1
20230802,110600,440925980,2150,2150,2150,2150,1
20230802,110500,440923830,2150,2150,2150,2150,38
20230802,110400,440842130,2150,2150,2150,2150,0
20230802,110300,440842130,2150,2150,2155,2150,83
20230802,110200,440663495,2150,2145,2155,2140,1166
20230802,110100,438166270,2145,2145,2145,2145,5000
20230802,110000,427441270,2145,2150,2155,2145,9604
20230802,105900,406822320,2150,2155,2155,2150,2223
20230802,105800,402032480,2155,2155,2155,2155,0
20230802,105700,402032480,2155,2155,2155,2155,0
20230802,105600,402032480,2155,2155,2155,2155,43
20230802,105500,401939815,2155,2155,2155,2155,1660
20230802,105400,398362515,2155,2155,2155,2155,140
20230802,105300,398060815,2155,2155,2155,2155,493
20230802,105200,396998400,2155,2155,2155,2155,80
20230802,105100,396826000,2150,2155,2155,2150,20
20230802,105000,396782955,2155,2155,2155,2155,0
20230802,104900,396782955,2155,2175,2175,2155,1848
20230802,104800,392800495,2155,2155,2155,2155,0
20230802,104700,392800495,2155,2160,2160,2155,138
20230802,104600,392503100,2155,2155,2155,2155,0
20230802,104500,392503100,2155,2170,2170,2155,336
20230802,104400,391777970,2175,2175,2175,2175,0
20230802,104300,391777970,2175,2175,2175,2175,5
20230802,104200,391767095,2180,2180,2180,2180,9
20230802,104100,391747475,2180,2180,2180,2180,0
20230802,104000,391747475,2180,2175,2180,2175,2000
20230802,103900,387388675,2170,2160,2170,2150,4040
20230802,103800,378691310,2175,2160,2175,2160,2941
20230802,103700,372296750,2160,2160,2160,2160,46
20230802,103600,372197390,2160,2160,2160,2160,21
20230802,103500,372152030,2160,2160,2160,2160,0
20230802,103400,372152030,2160,2165,2165,2160,1564
20230802,103300,368771790,2185,2185,2185,2185,3
20230802,103200,368765235,2190,2190,2190,2190,0
20230802,103100,368765235,2190,2190,2190,2190,0
20230802,103000,368765235,2190,2170,2190,2170,6363
20230802,102900,354886810,2160,2160,2160,2160,50
20230802,102800,354778810,2170,2170,2170,2170,0
20230802,102700,354778810,2170,2170,2170,2170,0
20230802,102600,354778810,2170,2155,2170,2155,142
20230802,102500,354472665,2155,2155,2155,2155,124
20230802,102400,354205445,2155,2155,2155,2155,0
20230802,102300,354205445,2155,2165,2165,2155,3040
20230802,102200,347651500,2170,2170,2170,2170,300
20230802,102100,347000500,2170,2170,2170,2170,0
20230802,102000,347000500,2170,2170,2170,2170,10
20230802,101900,346978800,2165,2165,2165,2165,0
20230802,101800,346978800,2165,2165,2165,2165,130
20230802,101700,346697350,2165,2165,2165,2165,0
20230802,101600,346697350,2165,2165,2165,2165,103
20230802,101500,346474355,2160,2160,2160,2160,3
20230802,101400,346467875,2160,2160,2160,2160,626
20230802,101300,345115715,2160,2170,2170,2160,410
20230802,101200,344230015,2160,2160,2160,2160,0
20230802,101100,344230015,2160,2160,2160,2160,79
20230802,101000,344059375,2160,2165,2165,2160,157
20230802,100900,343720195,2165,2165,2165,2165,37
20230802,100800,343640090,2160,2165,2165,2160,1038
20230802,100700,341397005,2155,2170,2170,2155,5450
20230802,100600,329606495,2185,2185,2185,2185,15
20230802,100500,329573720,2180,2180,2180,2180,0
20230802,100400,329573720,2180,2180,2180,2180,1163
20230802,100300,327038380,2180,2180,2180,2180,0
20230802,100200,327038380,2180,2170,2180,2170,476
20230802,100100,326004950,2170,2165,2170,2165,767
20230802,100000,324344390,2165,2165,2165,2165,114
20230802,095900,324097580,2160,2180,2180,2160,1510
20230802,095800,320835220,2175,2170,2175,2170,1427
20230802,095700,317738600,2170,2170,2170,2170,48
20230802,095600,317634440,2170,2170,2170,2170,192
20230802,095500,317217800,2175,2175,2175,2175,1389
20230802,095400,314196725,2175,2185,2185,2175,925
20230802,095300,312184300,2180,2180,2180,2180,944
20230802,095200,310126380,2185,2185,2185,2185,208
20230802,095100,309671900,2180,2180,2180,2180,14
20230802,095000,309641380,2205,2205,2205,2205,1
20230802,094900,309639175,2205,2180,2210,2180,4000
20230802,094800,300841955,2185,2185,2185,2185,0
20230802,094700,300841955,2185,2185,2185,2185,0
20230802,094600,300841955,2185,2185,2185,2185,1515
20230802,094500,297531680,2185,2175,2185,2175,516
20230802,094400,296405130,2180,2180,2180,2180,0
20230802,094300,296405130,2180,2180,2180,2180,314
20230802,094200,295720610,2180,2180,2180,2180,102
20230802,094100,295498250,2180,2180,2180,2180,100
20230802,094000,295280250,2185,2180,2185,2180,110
20230802,093900,295040070,2175,2175,2175,2175,103
20230802,093800,294816045,2175,2180,2180,2175,463
20230802,093700,293809000,2180,2180,2180,2180,6
20230802,093600,293795920,2180,2180,2180,2180,0
20230802,093500,293795920,2180,2180,2180,2180,30
20230802,093400,293730520,2175,2180,2185,2175,512
20230802,093300,292614935,2185,2190,2190,2185,1364
20230802,093200,289627875,2190,2185,2190,2185,606
20230802,093100,288303760,2185,2185,2185,2185,0
20230802,093000,288303760,2185,2185,2185,2185,0
20230802,092900,288303760,2185,2185,2185,2185,2266
20230802,092800,283352550,2180,2180,2180,2180,37
20230802,092700,283271890,2180,2180,2180,2180,0
20230802,092600,283271890,2180,2180,2180,2180,5
20230802,092500,283260990,2180,2180,2180,2180,3120
20230802,092400,276459390,2180,2185,2185,2180,2343
20230802,092300,271350650,2180,2180,2180,2180,464
20230802,092200,270339130,2175,2175,2175,2175,359
20230802,092100,269558305,2175,2175,2175,2175,0
20230802,092000,269558305,2175,2165,2175,2150,7695
20230802,091900,252947845,2165,2180,2180,2165,1549
20230802,091800,249588510,2175,2190,2190,2175,2804
20230802,091700,243483440,2200,2200,2200,2200,23
20230802,091600,243432840,2200,2200,2200,2200,0
20230802,091500,243432840,2200,2210,2210,2200,3493
20230802,091400,235728890,2215,2220,2220,2215,938
20230802,091300,233648540,2220,2225,2225,2220,2214
20230802,091200,228733420,2225,2225,2235,2220,11172
20230802,091100,203838530,2230,2225,2230,2220,18313
20230802,091000,163094515,2220,2210,2220,2210,5459
20230802,090900,150991670,2210,2220,2220,2210,504
20230802,090800,149873780,2215,2215,2215,2215,500
20230802,090700,148766280,2210,2210,2225,2210,3597
20230802,090600,140789200,2215,2220,2220,2210,3102
20230802,090500,133913430,2210,2210,2225,2210,1111
20230802,090400,131457925,2230,2220,2230,2205,11675
20230802,090300,105495940,2220,2200,2230,2190,12679
20230802,090200,77388750,2195,2180,2195,2180,13650
20230802,090100,47479320,2180,2165,2180,2165,12678
20230802,090000,19960505,2165,2165,2165,2160,9221