stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,184800,9393226665,2220,2220,2220,2220,69633
20230807,184700,9393226665,2220,2220,2220,2220,0
20230807,184600,9393226665,2220,2220,2220,2220,0
20230807,184500,9393226665,2220,2220,2220,2220,0
20230807,184400,9393226665,2220,2220,2220,2220,0
20230807,184300,9393226665,2220,2220,2220,2220,0
20230807,184200,9393226665,2220,2220,2220,2220,0
20230807,184100,9393226665,2220,2220,2220,2220,0
20230807,184000,9393226665,2220,2220,2220,2220,0
20230807,183900,9393226665,2220,2220,2220,2220,0
20230807,183800,9393226665,2220,2220,2220,2220,0
20230807,183700,9393226665,2220,2220,2220,2220,0
20230807,183600,9393226665,2220,2220,2220,2220,0
20230807,183500,9393226665,2220,2220,2220,2220,0
20230807,183400,9393226665,2220,2220,2220,2220,0
20230807,183300,9393226665,2220,2220,2220,2220,0
20230807,183200,9393226665,2220,2220,2220,2220,0
20230807,183100,9393226665,2220,2220,2220,2220,0
20230807,183000,9393226665,2220,2220,2220,2220,0
20230807,182900,9393226665,2220,2220,2220,2220,0
20230807,182800,9393226665,2220,2220,2220,2220,0
20230807,182700,9393226665,2220,2220,2220,2220,0
20230807,182600,9393226665,2220,2220,2220,2220,0
20230807,182500,9393226665,2220,2220,2220,2220,0
20230807,182400,9393226665,2220,2220,2220,2220,0
20230807,182300,9393226665,2220,2220,2220,2220,0
20230807,182200,9393226665,2220,2220,2220,2220,0
20230807,182100,9393226665,2220,2220,2220,2220,0
20230807,182000,9393226665,2220,2220,2220,2220,0
20230807,181900,9393226665,2220,2220,2220,2220,0
20230807,181800,9393226665,2220,2220,2220,2220,69633
20230807,181700,9393226665,2220,2220,2220,2220,0
20230807,181600,9393226665,2220,2220,2220,2220,0
20230807,181500,9393226665,2220,2220,2220,2220,0
20230807,181400,9393226665,2220,2220,2220,2220,0
20230807,181300,9393226665,2220,2220,2220,2220,0
20230807,181200,9393226665,2220,2220,2220,2220,0
20230807,181100,9393226665,2220,2220,2220,2220,0
20230807,181000,9393226665,2220,2220,2220,2220,0
20230807,180900,9393226665,2220,2220,2220,2220,0
20230807,180800,9393226665,2220,2220,2220,2220,0
20230807,180700,9393226665,2220,2220,2220,2220,0
20230807,180600,9393226665,2220,2220,2220,2220,0
20230807,180500,9393226665,2220,2220,2220,2220,0
20230807,180400,9393226665,2220,2220,2220,2220,0
20230807,180300,9393226665,2220,2220,2220,2220,0
20230807,180200,9393226665,2220,2220,2220,2220,0
20230807,180100,9393226665,2220,2220,2220,2220,0
20230807,180000,9393226665,2220,2220,2220,2220,0
20230807,175900,9393226665,2220,2220,2220,2220,0
20230807,175800,9393226665,2220,2220,2220,2220,0
20230807,175700,9393226665,2220,2220,2220,2220,0
20230807,175600,9393226665,2220,2220,2220,2220,0
20230807,175500,9393226665,2220,2220,2220,2220,0
20230807,175400,9393226665,2220,2220,2220,2220,0
20230807,175300,9393226665,2220,2220,2220,2220,0
20230807,175200,9393226665,2220,2220,2220,2220,0
20230807,175100,9393226665,2220,2220,2220,2220,0
20230807,175000,9393226665,2220,2220,2220,2220,0
20230807,174900,9393226665,2220,2220,2220,2220,0
20230807,174800,9393226665,2220,2220,2220,2220,69633
20230807,174700,9393226665,2220,2220,2220,2220,0
20230807,174600,9393226665,2220,2220,2220,2220,0
20230807,174500,9393226665,2220,2220,2220,2220,0
20230807,174400,9393226665,2220,2220,2220,2220,0
20230807,174300,9393226665,2220,2220,2220,2220,0
20230807,174200,9393226665,2220,2220,2220,2220,0
20230807,174100,9393226665,2220,2220,2220,2220,0
20230807,174000,9393226665,2220,2220,2220,2220,0
20230807,173900,9393226665,2220,2220,2220,2220,0
20230807,173800,9393226665,2220,2220,2220,2220,0
20230807,173700,9393226665,2220,2220,2220,2220,0
20230807,173600,9393226665,2220,2220,2220,2220,0
20230807,173500,9393226665,2220,2220,2220,2220,0
20230807,173400,9393226665,2220,2220,2220,2220,0
20230807,173300,9393226665,2220,2220,2220,2220,0
20230807,173200,9393226665,2220,2220,2220,2220,0
20230807,173100,9393226665,2220,2220,2220,2220,0
20230807,173000,9393226665,2220,2220,2220,2220,0
20230807,172900,9393226665,2220,2220,2220,2220,0
20230807,172800,9393226665,2220,2220,2220,2220,0
20230807,172700,9393226665,2220,2220,2220,2220,0
20230807,172600,9393226665,2220,2220,2220,2220,0
20230807,172500,9393226665,2220,2220,2220,2220,0
20230807,172400,9393226665,2220,2220,2220,2220,0
20230807,172300,9393226665,2220,2220,2220,2220,0
20230807,172200,9393226665,2220,2220,2220,2220,0
20230807,172100,9393226665,2220,2220,2220,2220,0
20230807,172000,9393226665,2220,2220,2220,2220,0
20230807,171900,9393226665,2220,2220,2220,2220,0
20230807,171800,9393226665,2220,2220,2220,2220,69633
20230807,171700,9393226665,2220,2220,2220,2220,0
20230807,171600,9393226665,2220,2220,2220,2220,0
20230807,171500,9393226665,2220,2220,2220,2220,0
20230807,171400,9393226665,2220,2220,2220,2220,0
20230807,171300,9393226665,2220,2220,2220,2220,0
20230807,171200,9393226665,2220,2220,2220,2220,0
20230807,171100,9393226665,2220,2220,2220,2220,0
20230807,171000,9393226665,2220,2220,2220,2220,0
20230807,170900,9393226665,2220,2220,2220,2220,0
20230807,170800,9393226665,2220,2220,2220,2220,0
20230807,170700,9393226665,2220,2220,2220,2220,0
20230807,170600,9393226665,2220,2220,2220,2220,0
20230807,170500,9393226665,2220,2220,2220,2220,0
20230807,170400,9393226665,2220,2220,2220,2220,0
20230807,170300,9393226665,2220,2220,2220,2220,0
20230807,170200,9393226665,2220,2220,2220,2220,0
20230807,170100,9393226665,2220,2220,2220,2220,0
20230807,170000,9393226665,2220,2220,2220,2220,0
20230807,165900,9393226665,2220,2220,2220,2220,0
20230807,165800,9393226665,2220,2220,2220,2220,0
20230807,165700,9393226665,2220,2220,2220,2220,0
20230807,165600,9393226665,2220,2220,2220,2220,0
20230807,165500,9393226665,2220,2220,2220,2220,0
20230807,165400,9393226665,2220,2220,2220,2220,0
20230807,165300,9393226665,2220,2220,2220,2220,0
20230807,165200,9393226665,2220,2220,2220,2220,0
20230807,165100,9393226665,2220,2220,2220,2220,0
20230807,165000,9393226665,2220,2220,2220,2220,0
20230807,164900,9393226665,2220,2220,2220,2220,0
20230807,164800,9393226665,2220,2220,2220,2220,69633
20230807,164700,9393226665,2220,2220,2220,2220,0
20230807,164600,9393226665,2220,2220,2220,2220,0
20230807,164500,9393226665,2220,2220,2220,2220,0
20230807,164400,9393226665,2220,2220,2220,2220,0
20230807,164300,9393226665,2220,2220,2220,2220,0
20230807,164200,9393226665,2220,2220,2220,2220,0
20230807,164100,9393226665,2220,2220,2220,2220,0
20230807,164000,9393226665,2220,2220,2220,2220,0
20230807,163900,9393226665,2220,2220,2220,2220,0
20230807,163800,9393226665,2220,2220,2220,2220,0
20230807,163700,9393226665,2220,2220,2220,2220,0
20230807,163600,9393226665,2220,2220,2220,2220,0
20230807,163500,9393226665,2220,2220,2220,2220,0
20230807,163400,9393226665,2220,2220,2220,2220,0
20230807,163300,9393226665,2220,2220,2220,2220,0
20230807,163200,9393226665,2220,2220,2220,2220,0
20230807,163100,9393226665,2220,2220,2220,2220,0
20230807,163000,9393226665,2220,2220,2220,2220,0
20230807,162900,9393226665,2220,2220,2220,2220,0
20230807,162800,9393226665,2220,2220,2220,2220,0
20230807,162700,9393226665,2220,2220,2220,2220,0
20230807,162600,9393226665,2220,2220,2220,2220,0
20230807,162500,9393226665,2220,2220,2220,2220,0
20230807,162400,9393226665,2220,2220,2220,2220,0
20230807,162300,9393226665,2220,2220,2220,2220,0
20230807,162200,9393226665,2220,2220,2220,2220,0
20230807,162100,9393226665,2220,2220,2220,2220,0
20230807,162000,9393226665,2220,2220,2220,2220,0
20230807,161900,9393226665,2220,2220,2220,2220,0
20230807,161800,9393226665,2220,2220,2220,2220,69633
20230807,161700,9393226665,2220,2220,2220,2220,0
20230807,161600,9393226665,2220,2220,2220,2220,0
20230807,161500,9393226665,2220,2220,2220,2220,0
20230807,161400,9393226665,2220,2220,2220,2220,0
20230807,161300,9393226665,2220,2220,2220,2220,0
20230807,161200,9393226665,2220,2220,2220,2220,0
20230807,161100,9393226665,2220,2220,2220,2220,0
20230807,161000,9393226665,2220,2220,2220,2220,0
20230807,160900,9393226665,2220,2220,2220,2220,0
20230807,160800,9393226665,2220,2220,2220,2220,0
20230807,160700,9393226665,2220,2220,2220,2220,0
20230807,160600,9393226665,2220,2220,2220,2220,0
20230807,160500,9393226665,2220,2220,2220,2220,0
20230807,160400,9393226665,2220,2220,2220,2220,0
20230807,160300,9393226665,2220,2220,2220,2220,0
20230807,160200,9393226665,2220,2220,2220,2220,0
20230807,160100,9393226665,2220,2220,2220,2220,0
20230807,160000,9393226665,2220,2220,2220,2220,0
20230807,155900,9393226665,2220,2220,2220,2220,0
20230807,155800,9393226665,2220,2220,2220,2220,0
20230807,155700,9393226665,2220,2220,2220,2220,0
20230807,155600,9393226665,2220,2220,2220,2220,0
20230807,155500,9393226665,2220,2220,2220,2220,0
20230807,155400,9393226665,2220,2220,2220,2220,0
20230807,155300,9393226665,2220,2220,2220,2220,0
20230807,155200,9393226665,2220,2220,2220,2220,0
20230807,155100,9393226665,2220,2220,2220,2220,0
20230807,155000,9393226665,2220,2220,2220,2220,0
20230807,154900,9393226665,2220,2220,2220,2220,0
20230807,154800,9393226665,2220,2220,2220,2220,69633
20230807,154700,9393226665,2220,2220,2220,2220,0
20230807,154600,9393226665,2220,2220,2220,2220,0
20230807,154500,9393226665,2220,2220,2220,2220,0
20230807,154400,9393226665,2220,2220,2220,2220,0
20230807,154300,9393226665,2220,2220,2220,2220,0
20230807,154200,9393226665,2220,2220,2220,2220,0
20230807,154100,9393226665,2220,2220,2220,2220,0
20230807,154000,9393226665,2220,2220,2220,2220,0
20230807,153900,9393226665,2220,2220,2220,2220,0
20230807,153800,9393226665,2220,2220,2220,2220,0
20230807,153700,9393226665,2220,2220,2220,2220,0
20230807,153600,9393226665,2220,2220,2220,2220,0
20230807,153500,9393226665,2220,2220,2220,2220,0
20230807,153400,9393226665,2220,2220,2220,2220,0
20230807,153300,9393226665,2220,2220,2220,2220,0
20230807,153200,9393226665,2220,2220,2220,2220,0
20230807,153100,9393226665,2220,2220,2220,2220,0
20230807,153000,9393226665,2220,2220,2220,2220,69633
20230807,152900,9238641405,2230,2230,2230,2230,0
20230807,152800,9238641405,2230,2230,2230,2230,0
20230807,152700,9238641405,2230,2230,2230,2230,0
20230807,152600,9238641405,2230,2230,2230,2230,0
20230807,152500,9238641405,2230,2230,2230,2230,0
20230807,152400,9238641405,2230,2230,2230,2230,0
20230807,152300,9238641405,2230,2230,2230,2230,0
20230807,152200,9238641405,2230,2230,2230,2230,0
20230807,152100,9238641405,2230,2230,2230,2230,0
20230807,152000,9238641405,2230,2230,2230,2230,0
20230807,151900,9238641405,2230,2230,2230,2220,40581
20230807,151800,9148235810,2230,2230,2235,2225,28768
20230807,151700,9084089720,2230,2225,2235,2225,26719
20230807,151600,9024512720,2230,2230,2230,2225,13270
20230807,151500,8994979185,2225,2230,2235,2220,29932
20230807,151400,8928302310,2225,2200,2235,2200,149593
20230807,151300,8595650685,2205,2205,2210,2205,4561
20230807,151200,8585593550,2195,2210,2210,2195,54351
20230807,151100,8465898300,2205,2205,2210,2205,1476
20230807,151000,8462636915,2210,2210,2210,2205,18697
20230807,150900,8421387020,2205,2210,2210,2205,2580
20230807,150800,8415698020,2205,2210,2215,2205,9146
20230807,150700,8395491340,2205,2210,2210,2205,12557
20230807,150600,8367742985,2210,2205,2210,2205,12594
20230807,150500,8339928975,2205,2205,2205,2205,1247
20230807,150400,8337179340,2205,2205,2210,2205,14429
20230807,150300,8305316020,2210,2215,2215,2205,8012
20230807,150200,8287628550,2215,2210,2215,2205,3432
20230807,150100,8280044380,2210,2205,2210,2205,20139
20230807,150000,8235591265,2205,2210,2215,2205,18253
20230807,145900,8195261730,2215,2215,2215,2210,2118
20230807,145800,8190573110,2210,2210,2215,2210,957
20230807,145700,8188458000,2210,2210,2215,2210,3971
20230807,145600,8179673690,2210,2220,2220,2210,3408
20230807,145500,8172121860,2215,2215,2220,2215,5017
20230807,145400,8161009145,2215,2220,2220,2215,1249
20230807,145300,8158241405,2215,2220,2225,2215,2786
20230807,145200,8152057740,2220,2220,2225,2215,3098
20230807,145100,8145179215,2220,2215,2220,2215,2671
20230807,145000,8139260055,2215,2220,2225,2215,9193
20230807,144900,8118868355,2220,2220,2225,2220,16663
20230807,144800,8081875685,2215,2215,2220,2215,2182
20230807,144700,8077032425,2215,2210,2215,2210,28428
20230807,144600,8014108775,2210,2205,2210,2205,5029
20230807,144500,8002994880,2210,2205,2210,2205,362
20230807,144400,8002195500,2205,2210,2210,2205,2339
20230807,144300,7997037805,2205,2215,2215,2205,3655
20230807,144200,7988978230,2215,2210,2215,2205,4380
20230807,144100,7979298425,2210,2210,2215,2210,1433
20230807,144000,7976128935,2210,2210,2210,2210,458
20230807,143900,7975116755,2210,2215,2215,2210,1971
20230807,143800,7970753725,2215,2210,2215,2210,1461
20230807,143700,7967522655,2210,2210,2210,2205,5137
20230807,143600,7956170725,2215,2205,2215,2205,608
20230807,143500,7954827270,2210,2210,2210,2205,5043
20230807,143400,7943686965,2205,2210,2215,2205,7334
20230807,143300,7927482075,2210,2215,2215,2210,949
20230807,143200,7925383740,2210,2215,2215,2210,731
20230807,143100,7923767975,2215,2210,2215,2210,9326
20230807,143000,7903124715,2215,2215,2215,2210,361
20230807,142900,7902325655,2215,2210,2215,2210,686
20230807,142800,7900808940,2215,2215,2215,2210,3803
20230807,142700,7892395150,2210,2210,2215,2205,10169
20230807,142600,7869963995,2210,2215,2215,2205,22118
20230807,142500,7821085330,2215,2220,2220,2215,2310
20230807,142400,7815961980,2220,2215,2220,2215,2767
20230807,142300,7809828750,2220,2215,2220,2215,13126
20230807,142200,7780752065,2215,2225,2225,2215,6301
20230807,142100,7766763530,2225,2220,2225,2215,4676
20230807,142000,7756376305,2220,2220,2225,2220,7132
20230807,141900,7740542470,2220,2220,2225,2220,4000
20230807,141800,7731660445,2220,2220,2225,2220,12744
20230807,141700,7703367920,2220,2225,2225,2215,9937
20230807,141600,7681305565,2220,2225,2230,2220,20116
20230807,141500,7636566325,2230,2225,2230,2220,32015
20230807,141400,7565266710,2225,2215,2225,2215,10875
20230807,141300,7541120925,2220,2220,2225,2220,17582
20230807,141200,7502048890,2220,2220,2225,2215,13845
20230807,141100,7471287980,2220,2220,2225,2215,23825
20230807,141000,7418408815,2220,2230,2230,2220,29949
20230807,140900,7351755985,2225,2220,2230,2215,91833
20230807,140800,7147667105,2220,2215,2220,2210,39249
20230807,140700,7060733075,2215,2210,2215,2205,9599
20230807,140600,7039519915,2210,2210,2215,2210,37958
20230807,140500,6955627595,2210,2210,2210,2205,4504
20230807,140400,6945676295,2205,2200,2205,2200,24006
20230807,140300,6892743080,2200,2205,2205,2200,1076
20230807,140200,6890375275,2200,2200,2205,2200,1288
20230807,140100,6887541610,2200,2205,2205,2200,3653
20230807,140000,6879503630,2205,2200,2205,2200,2215
20230807,135900,6874626925,2205,2200,2205,2200,6131
20230807,135800,6861138630,2195,2200,2205,2195,14915
20230807,135700,6828322005,2200,2195,2200,2190,39372
20230807,135600,6741813700,2195,2200,2200,2190,22901
20230807,135500,6691526665,2200,2190,2200,2190,28888
20230807,135400,6628058530,2190,2190,2190,2185,12284
20230807,135300,6601160375,2190,2185,2190,2185,7044
20230807,135200,6585769215,2190,2190,2190,2185,316
20230807,135100,6585078455,2190,2185,2190,2185,6398
20230807,135000,6571098760,2185,2185,2190,2185,296
20230807,134900,6570451705,2190,2185,2190,2180,23742
20230807,134800,6518628515,2185,2190,2190,2185,4296
20230807,134700,6509235105,2190,2185,2190,2185,103
20230807,134600,6509010045,2190,2185,2190,2185,1510
20230807,134500,6505710665,2185,2190,2190,2185,771
20230807,134400,6504025140,2185,2190,2190,2185,554
20230807,134300,6502814380,2190,2185,2190,2185,318
20230807,134200,6502118495,2190,2185,2190,2185,5143
20230807,134100,6490880935,2185,2190,2190,2185,725
20230807,134000,6489294280,2190,2190,2190,2185,410
20230807,133900,6488398390,2190,2185,2190,2185,120
20230807,133800,6488135620,2185,2185,2190,2185,154
20230807,133700,6487799080,2190,2190,2190,2190,300
20230807,133600,6487142080,2195,2195,2195,2185,117
20230807,133500,6486885850,2190,2195,2195,2190,6144
20230807,133400,6473428670,2195,2190,2195,2190,195
20230807,133300,6473001180,2195,2195,2195,2190,1564
20230807,133200,6469575710,2195,2185,2195,2185,1212
20230807,133100,6466924670,2190,2185,2195,2185,20118
20230807,133000,6422894735,2185,2190,2190,2185,27
20230807,132900,6422835735,2185,2185,2185,2180,1298
20230807,132800,6419999635,2180,2190,2190,2180,10017
20230807,132700,6398131030,2185,2185,2185,2185,2049
20230807,132600,6393653965,2185,2190,2190,2185,175
20230807,132500,6393270860,2185,2185,2185,2185,1610
20230807,132400,6389753010,2185,2185,2190,2185,1318
20230807,132300,6386873135,2185,2190,2190,2185,8
20230807,132200,6386855625,2190,2185,2190,2180,358
20230807,132100,6386073885,2185,2190,2190,2180,10448
20230807,132000,6363295070,2185,2185,2185,2185,1582
20230807,131900,6359838400,2185,2185,2185,2180,1869
20230807,131800,6355755675,2185,2180,2190,2180,5418
20230807,131700,6343918275,2185,2185,2185,2180,248
20230807,131600,6343376940,2185,2185,2185,2180,7250
20230807,131500,6327567350,2185,2185,2185,2180,4585
20230807,131400,6317549500,2185,2190,2190,2185,2468
20230807,131300,6312152160,2185,2185,2190,2185,2933
20230807,131200,6305732635,2190,2190,2190,2185,3118
20230807,131100,6298904795,2190,2190,2190,2185,26
20230807,131000,6298847870,2190,2185,2190,2185,17
20230807,130900,6298810660,2190,2185,2190,2185,197
20230807,130800,6298380080,2185,2185,2185,2180,743
20230807,130700,6296756975,2185,2190,2190,2185,3935
20230807,130600,6288155650,2190,2195,2195,2190,32
20230807,130500,6288085520,2195,2190,2195,2185,1501
20230807,130400,6284799130,2190,2185,2190,2185,182
20230807,130300,6284400905,2195,2195,2195,2190,16
20230807,130200,6284365805,2185,2195,2195,2180,21711
20230807,130100,6236883290,2200,2195,2200,2195,2221
20230807,130000,6232007740,2195,2200,2200,2195,266
20230807,125900,6231423750,2190,2195,2195,2190,8559
20230807,125800,6212636760,2190,2190,2195,2190,21
20230807,125700,6212590735,2190,2195,2195,2190,2541
20230807,125600,6207013250,2195,2190,2195,2185,3694
20230807,125500,6198909750,2190,2185,2190,2180,4091
20230807,125400,6189971465,2180,2185,2185,2180,6924
20230807,125300,6174861885,2185,2190,2190,2185,7042
20230807,125200,6159464940,2185,2190,2190,2185,3229
20230807,125100,6152404325,2190,2185,2190,2185,9272
20230807,125000,6132099180,2190,2190,2190,2190,0
20230807,124900,6132099180,2190,2190,2190,2185,227
20230807,124800,6131602080,2190,2190,2190,2190,125
20230807,124700,6131328330,2190,2190,2190,2185,1992
20230807,124600,6126975725,2185,2190,2190,2185,20
20230807,124500,6126931955,2185,2190,2190,2180,10559
20230807,124400,6103882365,2185,2185,2190,2185,26
20230807,124300,6103825550,2190,2190,2190,2180,2071
20230807,124200,6099310180,2190,2185,2190,2180,2104
20230807,124100,6094718310,2185,2185,2190,2185,1410
20230807,124000,6091637455,2185,2185,2185,2185,902
20230807,123900,6089666585,2185,2190,2190,2185,384
20230807,123800,6088827415,2190,2185,2190,2185,9465
20230807,123700,6068141380,2185,2185,2185,2185,178
20230807,123600,6067752450,2185,2190,2190,2185,51
20230807,123500,6067641010,2185,2190,2190,2185,479
20230807,123400,6066592010,2185,2185,2185,2185,1225
20230807,123300,6063915385,2185,2185,2185,2185,159
20230807,123200,6063567970,2185,2190,2190,2185,1229
20230807,123100,6060877710,2190,2185,2190,2185,566
20230807,123000,6059640670,2190,2185,2190,2185,5171
20230807,122900,6048342030,2185,2185,2185,2185,229
20230807,122800,6047841665,2190,2190,2190,2190,213
20230807,122700,6047375195,2185,2185,2185,2185,7
20230807,122600,6047359900,2190,2185,2190,2185,312
20230807,122500,6046678175,2185,2185,2190,2185,55
20230807,122400,6046557920,2185,2180,2190,2180,2862
20230807,122300,6040304735,2180,2185,2185,2180,999
20230807,122200,6038121930,2180,2185,2185,2180,1919
20230807,122100,6033928940,2190,2190,2190,2190,10
20230807,122000,6033907040,2180,2180,2190,2180,3014
20230807,121900,6027336490,2180,2185,2185,2180,887
20230807,121800,6025400470,2185,2185,2190,2185,915
20230807,121700,6023401120,2190,2190,2190,2185,1739
20230807,121600,6019600300,2190,2185,2190,2185,9431
20230807,121500,5998991270,2185,2190,2190,2185,6822
20230807,121400,5984076130,2190,2185,2190,2185,293
20230807,121300,5983435865,2185,2185,2190,2185,198
20230807,121200,5983002735,2185,2185,2185,2185,2
20230807,121100,5982998365,2185,2190,2190,2185,39
20230807,121000,5982913065,2185,2190,2190,2185,1773
20230807,120900,5979039000,2190,2190,2190,2190,1510
20230807,120800,5975732100,2185,2190,2190,2185,1245
20230807,120700,5973007895,2195,2190,2195,2185,6850
20230807,120600,5958003555,2190,2195,2195,2190,12
20230807,120500,5957977255,2195,2190,2195,2190,74
20230807,120400,5957815190,2190,2195,2195,2190,36
20230807,120300,5957736280,2195,2190,2195,2190,125
20230807,120200,5957462315,2195,2190,2195,2190,5584
20230807,120100,5945233350,2190,2190,2190,2190,107
20230807,120000,5944999020,2190,2190,2195,2190,2020
20230807,115900,5940575135,2190,2190,2190,2190,715
20230807,115800,5939009285,2190,2190,2190,2185,1797
20230807,115700,5935073865,2190,2195,2195,2190,355
20230807,115600,5934294660,2190,2190,2195,2190,1745
20230807,115500,5930472370,2190,2190,2190,2185,360
20230807,115400,5929683980,2185,2190,2190,2185,2442
20230807,115300,5924338095,2195,2190,2195,2190,3683
20230807,115200,5916267145,2190,2190,2190,2190,2361
20230807,115100,5911096555,2185,2185,2195,2185,1353
20230807,115000,5908136190,2200,2185,2200,2185,932
20230807,114900,5906093735,2195,2195,2200,2195,712
20230807,114800,5904529135,2200,2195,2200,2185,4575
20230807,114700,5894499045,2190,2190,2190,2190,153
20230807,114600,5894163975,2190,2190,2195,2190,142
20230807,114500,5893852925,2195,2190,2200,2190,4903
20230807,114400,5883091340,2195,2195,2195,2185,1378
20230807,114300,5880067220,2195,2195,2195,2185,96
20230807,114200,5879857320,2195,2185,2195,2185,143
20230807,114100,5879543490,2185,2190,2190,2180,6035
20230807,114000,5866360765,2185,2195,2200,2185,10100
20230807,113900,5844285065,2200,2195,2200,2185,8729
20230807,113800,5825175240,2195,2190,2200,2190,1442
20230807,113700,5822010675,2195,2200,2200,2190,3694
20230807,113600,5813893860,2200,2190,2205,2190,3539
20230807,113500,5806135395,2190,2200,2200,2190,30574
20230807,113400,5739039125,2200,2205,2205,2200,1718
20230807,113300,5735250995,2205,2200,2205,2195,2286
20230807,113200,5730222290,2205,2200,2205,2200,1647
20230807,113100,5726598815,2205,2200,2205,2200,1275
20230807,113000,5723791535,2200,2200,2200,2200,534
20230807,112900,5722616735,2200,2200,2205,2200,8628
20230807,112800,5703633935,2205,2200,2205,2200,1224
20230807,112700,5700941115,2200,2200,2205,2200,625
20230807,112600,5699566100,2205,2205,2205,2200,49
20230807,112500,5699458240,2205,2205,2205,2195,2431
20230807,112400,5694111360,2200,2205,2205,2195,6771
20230807,112300,5679218805,2200,2200,2205,2200,1851
20230807,112200,5675145595,2200,2205,2205,2195,6288
20230807,112100,5661315010,2205,2205,2210,2205,1253
20230807,112000,5658551395,2205,2205,2210,2205,1282
20230807,111900,5655724580,2205,2205,2205,2200,4824
20230807,111800,5645110195,2200,2205,2205,2200,8323
20230807,111700,5626799470,2205,2205,2210,2200,5494
20230807,111600,5614693375,2205,2210,2210,2205,6778
20230807,111500,5599714470,2210,2210,2215,2205,9408
20230807,111400,5578929260,2210,2205,2210,2205,22083
20230807,111300,5530126465,2205,2210,2210,2205,12665
20230807,111200,5502191665,2210,2210,2210,2205,4146
20230807,111100,5493040875,2210,2205,2210,2205,17173
20230807,111000,5455112325,2205,2210,2210,2200,5589
20230807,110900,5442794795,2210,2205,2210,2200,7389
20230807,110800,5426495735,2205,2205,2210,2205,3576
20230807,110700,5418610630,2205,2205,2205,2200,34521
20230807,110600,5342501480,2200,2200,2205,2200,12687
20230807,110500,5314589965,2205,2200,2205,2200,9643
20230807,110400,5293358885,2205,2205,2205,2200,12919
20230807,110300,5264929745,2205,2200,2205,2200,4978
20230807,110200,5253975105,2200,2205,2205,2200,2770
20230807,110100,5247880940,2200,2200,2200,2195,24421
20230807,110000,5194163810,2200,2195,2200,2195,9910
20230807,105900,5172411350,2195,2200,2200,2195,11466
20230807,105800,5147232925,2195,2200,2205,2195,11385
20230807,105700,5122186490,2200,2195,2200,2190,32409
20230807,105600,5050948200,2195,2195,2195,2190,5188
20230807,105500,5039568875,2195,2190,2195,2190,23409
20230807,105400,4988221435,2190,2175,2190,2170,27376
20230807,105300,4928535685,2175,2175,2175,2165,2181
20230807,105200,4923797345,2170,2170,2175,2165,3632
20230807,105100,4915917055,2175,2170,2175,2170,1559
20230807,105000,4912533670,2170,2175,2175,2170,2039
20230807,104900,4908101615,2175,2170,2175,2165,340
20230807,104800,4907364615,2170,2170,2175,2165,2897
20230807,104700,4901078035,2170,2175,2175,2165,7313
20230807,104600,4885244065,2170,2170,2175,2170,835
20230807,104500,4883432095,2170,2170,2175,2170,1493
20230807,104400,4880192015,2170,2170,2175,2165,6398
20230807,104300,4866319895,2170,2170,2170,2160,370
20230807,104200,4865520175,2160,2165,2165,2160,11730
20230807,104100,4840182625,2170,2170,2170,2170,136
20230807,104000,4839887505,2170,2170,2170,2160,17681
20230807,103900,4801655320,2165,2165,2170,2165,3188
20230807,103800,4794753145,2165,2170,2170,2165,1607
20230807,103700,4791266040,2170,2160,2170,2160,6680
20230807,103600,4776802185,2160,2170,2170,2160,10381
20230807,103500,4754345480,2170,2165,2170,2160,9201
20230807,103400,4734427990,2160,2175,2180,2160,35925
20230807,103300,4656584245,2175,2185,2185,2170,13649
20230807,103200,4626906620,2180,2185,2185,2180,14720
20230807,103100,4594763485,2190,2190,2190,2185,15466
20230807,103000,4560911450,2190,2190,2190,2185,4788
20230807,102900,4550426000,2185,2185,2190,2180,6114
20230807,102800,4537039775,2185,2190,2190,2180,1768
20230807,102700,4533184285,2190,2190,2190,2180,11563
20230807,102600,4507947270,2185,2190,2190,2185,774
20230807,102500,4506255460,2185,2190,2190,2185,2162
20230807,102400,4501526065,2195,2185,2195,2185,1923
20230807,102300,4497318800,2190,2190,2195,2185,4844
20230807,102200,4486710235,2190,2185,2195,2185,23748
20230807,102100,4434741310,2185,2180,2185,2180,1561
20230807,102000,4431338210,2180,2175,2180,2175,3604
20230807,101900,4423497800,2175,2180,2180,2175,2175
20230807,101800,4418758055,2175,2180,2185,2175,4559
20230807,101700,4408824295,2185,2180,2190,2180,3085
20230807,101600,4402077010,2180,2180,2185,2180,4666
20230807,101500,4391898235,2180,2180,2185,2175,6315
20230807,101400,4378134985,2175,2175,2180,2175,6176
20230807,101300,4364691725,2180,2180,2180,2175,2386
20230807,101200,4359495265,2180,2180,2180,2175,3705
20230807,101100,4351427310,2175,2175,2190,2175,6332
20230807,101000,4337628645,2180,2175,2180,2170,11346
20230807,100900,4312982940,2175,2170,2180,2170,12980
20230807,100800,4284768375,2170,2195,2200,2165,73175
20230807,100700,4125294830,2195,2205,2205,2180,48217
20230807,100600,4019878835,2190,2205,2205,2190,43555
20230807,100500,3924122170,2200,2205,2205,2195,15815
20230807,100400,3889305145,2205,2200,2205,2195,16682
20230807,100300,3852587500,2200,2185,2200,2185,17823
20230807,100200,3813478285,2190,2190,2190,2180,14088
20230807,100100,3782675965,2185,2190,2200,2185,29922
20230807,100000,3717138705,2200,2195,2205,2190,26074
20230807,095900,3659910620,2205,2200,2205,2195,15356
20230807,095800,3626099265,2195,2190,2200,2190,14615
20230807,095700,3593990590,2195,2200,2200,2190,16687
20230807,095600,3557375585,2195,2205,2210,2190,49263
20230807,095500,3449024545,2210,2210,2215,2200,76149
20230807,095400,3280922945,2205,2210,2215,2205,66103
20230807,095300,3134826055,2205,2200,2210,2195,56644
20230807,095200,3009930575,2200,2185,2200,2185,24839
20230807,095100,2955487340,2190,2190,2195,2185,14545
20230807,095000,2923675800,2190,2195,2195,2180,10528
20230807,094900,2900647285,2195,2185,2195,2175,30867
20230807,094800,2833267025,2175,2190,2190,2175,31951
20230807,094700,2763501660,2195,2195,2195,2190,12751
20230807,094600,2735544955,2190,2200,2200,2190,22155
20230807,094500,2686948755,2195,2205,2205,2195,35885
20230807,094400,2608131865,2205,2200,2205,2195,34488
20230807,094300,2532255430,2195,2195,2200,2195,14810
20230807,094200,2499732290,2200,2190,2200,2185,41994
20230807,094100,2407621775,2190,2200,2200,2185,52139
20230807,094000,2293245490,2205,2200,2205,2195,83658
20230807,093900,2109192870,2200,2195,2200,2190,29387
20230807,093800,2044723545,2195,2190,2195,2190,39573
20230807,093700,1957968560,2185,2180,2190,2175,48072
20230807,093600,1853171355,2180,2185,2190,2175,65377
20230807,093500,1710352725,2185,2165,2185,2165,117526
20230807,093400,1454299650,2165,2180,2180,2165,19870
20230807,093300,1411097585,2180,2165,2180,2160,61460
20230807,093200,1277609570,2165,2155,2165,2155,19308
20230807,093100,1235916600,2155,2155,2155,2150,10517
20230807,093000,1213283145,2155,2150,2155,2145,17317
20230807,092900,1176049780,2150,2150,2155,2140,15540
20230807,092800,1142637675,2150,2135,2150,2130,16925
20230807,092700,1106407165,2135,2140,2140,2135,14431
20230807,092600,1075596900,2140,2140,2140,2135,1104
20230807,092500,1073234655,2140,2140,2140,2135,2840
20230807,092400,1067167435,2140,2145,2145,2140,1783
20230807,092300,1063346985,2145,2145,2145,2140,1061
20230807,092200,1061075895,2140,2145,2145,2140,7940
20230807,092100,1044066005,2145,2150,2150,2145,2321
20230807,092000,1039086755,2150,2140,2150,2140,5407
20230807,091900,1027500540,2140,2130,2140,2125,31947
20230807,091800,959450365,2130,2135,2135,2130,11661
20230807,091700,934589330,2135,2135,2140,2135,5922
20230807,091600,921941550,2135,2140,2145,2135,11054
20230807,091500,898294430,2145,2150,2150,2140,12917
20230807,091400,870583885,2150,2150,2155,2145,14526
20230807,091300,839352965,2155,2160,2160,2150,5060
20230807,091200,828441540,2155,2155,2165,2150,46835
20230807,091100,727305445,2155,2145,2155,2145,15013
20230807,091000,695019715,2145,2135,2145,2135,11292
20230807,090900,670868470,2135,2135,2140,2130,8709
20230807,090800,652293350,2135,2140,2140,2135,25964
20230807,090700,596821610,2140,2150,2150,2140,14151
20230807,090600,566533380,2150,2140,2150,2135,8116
20230807,090500,549165980,2140,2145,2155,2140,18850
20230807,090400,508748545,2140,2155,2160,2140,22603
20230807,090300,460095060,2155,2145,2155,2140,29487
20230807,090200,396758250,2145,2160,2160,2135,45142
20230807,090100,299905580,2160,2145,2165,2145,20933
20230807,090000,254754070,2155,2165,2165,2145,104529