stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,184800,8041970505,2250,2250,2250,2250,116080
20230808,184700,8041970505,2250,2250,2250,2250,0
20230808,184600,8041970505,2250,2250,2250,2250,0
20230808,184500,8041970505,2250,2250,2250,2250,0
20230808,184400,8041970505,2250,2250,2250,2250,0
20230808,184300,8041970505,2250,2250,2250,2250,0
20230808,184200,8041970505,2250,2250,2250,2250,0
20230808,184100,8041970505,2250,2250,2250,2250,0
20230808,184000,8041970505,2250,2250,2250,2250,0
20230808,183900,8041970505,2250,2250,2250,2250,0
20230808,183800,8041970505,2250,2250,2250,2250,0
20230808,183700,8041970505,2250,2250,2250,2250,0
20230808,183600,8041970505,2250,2250,2250,2250,0
20230808,183500,8041970505,2250,2250,2250,2250,0
20230808,183400,8041970505,2250,2250,2250,2250,0
20230808,183300,8041970505,2250,2250,2250,2250,0
20230808,183200,8041970505,2250,2250,2250,2250,0
20230808,183100,8041970505,2250,2250,2250,2250,0
20230808,183000,8041970505,2250,2250,2250,2250,0
20230808,182900,8041970505,2250,2250,2250,2250,0
20230808,182800,8041970505,2250,2250,2250,2250,0
20230808,182700,8041970505,2250,2250,2250,2250,0
20230808,182600,8041970505,2250,2250,2250,2250,0
20230808,182500,8041970505,2250,2250,2250,2250,0
20230808,182400,8041970505,2250,2250,2250,2250,0
20230808,182300,8041970505,2250,2250,2250,2250,0
20230808,182200,8041970505,2250,2250,2250,2250,0
20230808,182100,8041970505,2250,2250,2250,2250,0
20230808,182000,8041970505,2250,2250,2250,2250,0
20230808,181900,8041970505,2250,2250,2250,2250,0
20230808,181800,8041970505,2250,2250,2250,2250,116080
20230808,181700,8041970505,2250,2250,2250,2250,0
20230808,181600,8041970505,2250,2250,2250,2250,0
20230808,181500,8041970505,2250,2250,2250,2250,0
20230808,181400,8041970505,2250,2250,2250,2250,0
20230808,181300,8041970505,2250,2250,2250,2250,0
20230808,181200,8041970505,2250,2250,2250,2250,0
20230808,181100,8041970505,2250,2250,2250,2250,0
20230808,181000,8041970505,2250,2250,2250,2250,0
20230808,180900,8041970505,2250,2250,2250,2250,0
20230808,180800,8041970505,2250,2250,2250,2250,0
20230808,180700,8041970505,2250,2250,2250,2250,0
20230808,180600,8041970505,2250,2250,2250,2250,0
20230808,180500,8041970505,2250,2250,2250,2250,0
20230808,180400,8041970505,2250,2250,2250,2250,0
20230808,180300,8041970505,2250,2250,2250,2250,0
20230808,180200,8041970505,2250,2250,2250,2250,0
20230808,180100,8041970505,2250,2250,2250,2250,0
20230808,180000,8041970505,2250,2250,2250,2250,0
20230808,175900,8041970505,2250,2250,2250,2250,0
20230808,175800,8041970505,2250,2250,2250,2250,0
20230808,175700,8041970505,2250,2250,2250,2250,0
20230808,175600,8041970505,2250,2250,2250,2250,0
20230808,175500,8041970505,2250,2250,2250,2250,0
20230808,175400,8041970505,2250,2250,2250,2250,0
20230808,175300,8041970505,2250,2250,2250,2250,0
20230808,175200,8041970505,2250,2250,2250,2250,0
20230808,175100,8041970505,2250,2250,2250,2250,0
20230808,175000,8041970505,2250,2250,2250,2250,0
20230808,174900,8041970505,2250,2250,2250,2250,0
20230808,174800,8041970505,2250,2250,2250,2250,116080
20230808,174700,8041970505,2250,2250,2250,2250,0
20230808,174600,8041970505,2250,2250,2250,2250,0
20230808,174500,8041970505,2250,2250,2250,2250,0
20230808,174400,8041970505,2250,2250,2250,2250,0
20230808,174300,8041970505,2250,2250,2250,2250,0
20230808,174200,8041970505,2250,2250,2250,2250,0
20230808,174100,8041970505,2250,2250,2250,2250,0
20230808,174000,8041970505,2250,2250,2250,2250,0
20230808,173900,8041970505,2250,2250,2250,2250,0
20230808,173800,8041970505,2250,2250,2250,2250,0
20230808,173700,8041970505,2250,2250,2250,2250,0
20230808,173600,8041970505,2250,2250,2250,2250,0
20230808,173500,8041970505,2250,2250,2250,2250,0
20230808,173400,8041970505,2250,2250,2250,2250,0
20230808,173300,8041970505,2250,2250,2250,2250,0
20230808,173200,8041970505,2250,2250,2250,2250,0
20230808,173100,8041970505,2250,2250,2250,2250,0
20230808,173000,8041970505,2250,2250,2250,2250,0
20230808,172900,8041970505,2250,2250,2250,2250,0
20230808,172800,8041970505,2250,2250,2250,2250,0
20230808,172700,8041970505,2250,2250,2250,2250,0
20230808,172600,8041970505,2250,2250,2250,2250,0
20230808,172500,8041970505,2250,2250,2250,2250,0
20230808,172400,8041970505,2250,2250,2250,2250,0
20230808,172300,8041970505,2250,2250,2250,2250,0
20230808,172200,8041970505,2250,2250,2250,2250,0
20230808,172100,8041970505,2250,2250,2250,2250,0
20230808,172000,8041970505,2250,2250,2250,2250,0
20230808,171900,8041970505,2250,2250,2250,2250,0
20230808,171800,8041970505,2250,2250,2250,2250,116080
20230808,171700,8041970505,2250,2250,2250,2250,0
20230808,171600,8041970505,2250,2250,2250,2250,0
20230808,171500,8041970505,2250,2250,2250,2250,0
20230808,171400,8041970505,2250,2250,2250,2250,0
20230808,171300,8041970505,2250,2250,2250,2250,0
20230808,171200,8041970505,2250,2250,2250,2250,0
20230808,171100,8041970505,2250,2250,2250,2250,0
20230808,171000,8041970505,2250,2250,2250,2250,0
20230808,170900,8041970505,2250,2250,2250,2250,0
20230808,170800,8041970505,2250,2250,2250,2250,0
20230808,170700,8041970505,2250,2250,2250,2250,0
20230808,170600,8041970505,2250,2250,2250,2250,0
20230808,170500,8041970505,2250,2250,2250,2250,0
20230808,170400,8041970505,2250,2250,2250,2250,0
20230808,170300,8041970505,2250,2250,2250,2250,0
20230808,170200,8041970505,2250,2250,2250,2250,0
20230808,170100,8041970505,2250,2250,2250,2250,0
20230808,170000,8041970505,2250,2250,2250,2250,0
20230808,165900,8041970505,2250,2250,2250,2250,0
20230808,165800,8041970505,2250,2250,2250,2250,0
20230808,165700,8041970505,2250,2250,2250,2250,0
20230808,165600,8041970505,2250,2250,2250,2250,0
20230808,165500,8041970505,2250,2250,2250,2250,0
20230808,165400,8041970505,2250,2250,2250,2250,0
20230808,165300,8041970505,2250,2250,2250,2250,0
20230808,165200,8041970505,2250,2250,2250,2250,0
20230808,165100,8041970505,2250,2250,2250,2250,0
20230808,165000,8041970505,2250,2250,2250,2250,0
20230808,164900,8041970505,2250,2250,2250,2250,0
20230808,164800,8041970505,2250,2250,2250,2250,116080
20230808,164700,8041970505,2250,2250,2250,2250,0
20230808,164600,8041970505,2250,2250,2250,2250,0
20230808,164500,8041970505,2250,2250,2250,2250,0
20230808,164400,8041970505,2250,2250,2250,2250,0
20230808,164300,8041970505,2250,2250,2250,2250,0
20230808,164200,8041970505,2250,2250,2250,2250,0
20230808,164100,8041970505,2250,2250,2250,2250,0
20230808,164000,8041970505,2250,2250,2250,2250,0
20230808,163900,8041970505,2250,2250,2250,2250,0
20230808,163800,8041970505,2250,2250,2250,2250,0
20230808,163700,8041970505,2250,2250,2250,2250,0
20230808,163600,8041970505,2250,2250,2250,2250,0
20230808,163500,8041970505,2250,2250,2250,2250,0
20230808,163400,8041970505,2250,2250,2250,2250,0
20230808,163300,8041970505,2250,2250,2250,2250,0
20230808,163200,8041970505,2250,2250,2250,2250,0
20230808,163100,8041970505,2250,2250,2250,2250,0
20230808,163000,8041970505,2250,2250,2250,2250,0
20230808,162900,8041970505,2250,2250,2250,2250,0
20230808,162800,8041970505,2250,2250,2250,2250,0
20230808,162700,8041970505,2250,2250,2250,2250,0
20230808,162600,8041970505,2250,2250,2250,2250,0
20230808,162500,8041970505,2250,2250,2250,2250,0
20230808,162400,8041970505,2250,2250,2250,2250,0
20230808,162300,8041970505,2250,2250,2250,2250,0
20230808,162200,8041970505,2250,2250,2250,2250,0
20230808,162100,8041970505,2250,2250,2250,2250,0
20230808,162000,8041970505,2250,2250,2250,2250,0
20230808,161900,8041970505,2250,2250,2250,2250,0
20230808,161800,8041970505,2250,2250,2250,2250,116080
20230808,161700,8041970505,2250,2250,2250,2250,0
20230808,161600,8041970505,2250,2250,2250,2250,0
20230808,161500,8041970505,2250,2250,2250,2250,0
20230808,161400,8041970505,2250,2250,2250,2250,0
20230808,161300,8041970505,2250,2250,2250,2250,0
20230808,161200,8041970505,2250,2250,2250,2250,0
20230808,161100,8041970505,2250,2250,2250,2250,0
20230808,161000,8041970505,2250,2250,2250,2250,0
20230808,160900,8041970505,2250,2250,2250,2250,0
20230808,160800,8041970505,2250,2250,2250,2250,0
20230808,160700,8041970505,2250,2250,2250,2250,0
20230808,160600,8041970505,2250,2250,2250,2250,0
20230808,160500,8041970505,2250,2250,2250,2250,0
20230808,160400,8041970505,2250,2250,2250,2250,0
20230808,160300,8041970505,2250,2250,2250,2250,0
20230808,160200,8041970505,2250,2250,2250,2250,0
20230808,160100,8041970505,2250,2250,2250,2250,0
20230808,160000,8041970505,2250,2250,2250,2250,0
20230808,155900,8041970505,2250,2250,2250,2250,0
20230808,155800,8041970505,2250,2250,2250,2250,0
20230808,155700,8041970505,2250,2250,2250,2250,0
20230808,155600,8041970505,2250,2250,2250,2250,0
20230808,155500,8041970505,2250,2250,2250,2250,0
20230808,155400,8041970505,2250,2250,2250,2250,0
20230808,155300,8041970505,2250,2250,2250,2250,0
20230808,155200,8041970505,2250,2250,2250,2250,0
20230808,155100,8041970505,2250,2250,2250,2250,0
20230808,155000,8041970505,2250,2250,2250,2250,0
20230808,154900,8041970505,2250,2250,2250,2250,0
20230808,154800,8041970505,2250,2250,2250,2250,116080
20230808,154700,8041970505,2250,2250,2250,2250,0
20230808,154600,8041970505,2250,2250,2250,2250,0
20230808,154500,8041970505,2250,2250,2250,2250,0
20230808,154400,8041970505,2250,2250,2250,2250,0
20230808,154300,8041970505,2250,2250,2250,2250,0
20230808,154200,8041970505,2250,2250,2250,2250,0
20230808,154100,8041970505,2250,2250,2250,2250,0
20230808,154000,8041970505,2250,2250,2250,2250,0
20230808,153900,8041970505,2250,2250,2250,2250,0
20230808,153800,8041970505,2250,2250,2250,2250,0
20230808,153700,8041970505,2250,2250,2250,2250,0
20230808,153600,8041970505,2250,2250,2250,2250,0
20230808,153500,8041970505,2250,2250,2250,2250,0
20230808,153400,8041970505,2250,2250,2250,2250,0
20230808,153300,8041970505,2250,2250,2250,2250,0
20230808,153200,8041970505,2250,2250,2250,2250,0
20230808,153100,8041970505,2250,2250,2250,2250,0
20230808,153000,8041970505,2250,2250,2250,2250,116080
20230808,152900,7780790505,2250,2250,2250,2250,0
20230808,152800,7780790505,2250,2250,2250,2250,0
20230808,152700,7780790505,2250,2250,2250,2250,0
20230808,152600,7780790505,2250,2250,2250,2250,0
20230808,152500,7780790505,2250,2250,2250,2250,0
20230808,152400,7780790505,2250,2250,2250,2250,0
20230808,152300,7780790505,2250,2250,2250,2250,0
20230808,152200,7780790505,2250,2250,2250,2250,0
20230808,152100,7780790505,2250,2250,2250,2250,0
20230808,152000,7780790505,2250,2250,2250,2250,0
20230808,151900,7780790505,2250,2245,2250,2235,53079
20230808,151800,7661758105,2245,2240,2245,2235,26071
20230808,151700,7603354595,2240,2240,2240,2235,22037
20230808,151600,7554053475,2240,2240,2240,2235,7120
20230808,151500,7538119290,2240,2230,2240,2230,25281
20230808,151400,7481599780,2235,2235,2240,2230,28422
20230808,151300,7418087705,2240,2245,2255,2235,91469
20230808,151200,7212976050,2240,2250,2255,2240,130330
20230808,151100,6919889235,2250,2245,2250,2240,112617
20230808,151000,6666858965,2240,2245,2245,2240,30270
20230808,150900,6598903965,2245,2245,2250,2235,72420
20230808,150800,6436311990,2240,2235,2245,2230,31209
20230808,150700,6366377510,2230,2235,2240,2230,47683
20230808,150600,6259721660,2235,2225,2240,2225,48754
20230808,150500,6150742830,2230,2240,2240,2225,29472
20230808,150400,6084965965,2240,2225,2245,2225,118059
20230808,150300,5820763985,2220,2225,2230,2220,11516
20230808,150200,5795143415,2225,2225,2225,2220,10242
20230808,150100,5772358095,2225,2225,2225,2220,10671
20230808,150000,5748621680,2225,2220,2225,2215,14037
20230808,145900,5717458055,2215,2215,2220,2215,5018
20230808,145800,5706337245,2215,2220,2220,2215,5894
20230808,145700,5693264360,2220,2230,2230,2220,16662
20230808,145600,5656183195,2230,2225,2230,2220,4991
20230808,145500,5645082595,2230,2225,2230,2220,15994
20230808,145400,5609491640,2225,2215,2225,2215,50696
20230808,145300,5496869915,2215,2205,2215,2205,10861
20230808,145200,5472878800,2205,2210,2210,2205,8326
20230808,145100,5454513790,2210,2205,2215,2205,14376
20230808,145000,5422759300,2205,2205,2210,2200,3833
20230808,144900,5414313320,2210,2210,2210,2200,4780
20230808,144800,5403781175,2210,2215,2215,2200,8684
20230808,144700,5384602230,2215,2205,2220,2200,11447
20230808,144600,5359264040,2195,2210,2210,2195,22713
20230808,144500,5309309890,2205,2215,2220,2205,22321
20230808,144400,5259921740,2215,2220,2225,2205,41128
20230808,144300,5168821580,2220,2230,2230,2220,20506
20230808,144200,5123204780,2230,2225,2230,2220,8110
20230808,144100,5105163725,2225,2225,2235,2220,42287
20230808,144000,5010895800,2230,2220,2235,2220,70990
20230808,143900,4852754430,2220,2215,2225,2200,86390
20230808,143800,4661269390,2210,2185,2215,2185,80838
20230808,143700,4483627990,2185,2180,2185,2175,5675
20230808,143600,4471259535,2175,2180,2180,2175,903
20230808,143500,4469291165,2180,2180,2180,2180,4441
20230808,143400,4459609785,2180,2180,2185,2180,2999
20230808,143300,4453071940,2180,2185,2185,2180,1100
20230808,143200,4450668940,2185,2190,2190,2180,982
20230808,143100,4448525260,2190,2190,2190,2180,2961
20230808,143000,4442069595,2180,2185,2190,2180,6905
20230808,142900,4427007310,2185,2180,2190,2180,18977
20230808,142800,4385587245,2180,2180,2180,2180,50
20230808,142700,4385478245,2180,2175,2180,2175,5880
20230808,142600,4372660845,2175,2175,2175,2170,6757
20230808,142500,4357965370,2170,2170,2175,2170,169
20230808,142400,4357598295,2175,2175,2175,2165,1215
20230808,142300,4354966790,2165,2175,2175,2165,8794
20230808,142200,4335894780,2175,2175,2175,2175,300
20230808,142100,4335242280,2175,2175,2175,2170,103
20230808,142000,4335018755,2170,2170,2170,2170,150
20230808,141900,4334693255,2175,2170,2175,2170,356
20230808,141800,4333920725,2170,2165,2170,2160,925
20230808,141700,4331916620,2165,2165,2165,2165,65
20230808,141600,4331775895,2165,2165,2170,2165,8168
20230808,141500,4314074150,2165,2170,2170,2165,725
20230808,141400,4312500945,2170,2170,2170,2165,2937
20230808,141300,4306128800,2170,2165,2170,2165,112
20230808,141200,4305886010,2170,2165,2170,2165,1692
20230808,141100,4302219200,2165,2165,2165,2160,4850
20230808,141000,4291722540,2165,2170,2170,2165,13314
20230808,140900,4262897700,2170,2170,2170,2165,8579
20230808,140800,4244287020,2170,2170,2170,2170,352
20230808,140700,4243523180,2175,2180,2180,2170,109
20230808,140600,4243286600,2170,2175,2180,2170,1636
20230808,140500,4239731290,2170,2180,2180,2170,6065
20230808,140400,4226556520,2175,2180,2180,2175,8
20230808,140300,4226539100,2180,2175,2180,2170,2502
20230808,140200,4221097470,2180,2180,2180,2175,6376
20230808,140100,4207228490,2180,2180,2180,2175,1016
20230808,140000,4205018640,2175,2180,2180,2175,203
20230808,135900,4204577100,2175,2175,2180,2175,10593
20230808,135800,4181534795,2175,2175,2175,2175,2505
20230808,135700,4176086420,2175,2175,2175,2175,5
20230808,135600,4176075545,2170,2170,2170,2170,33
20230808,135500,4176003935,2170,2175,2175,2170,2524
20230808,135400,4170526535,2175,2175,2175,2175,11
20230808,135300,4170502610,2175,2170,2175,2170,1509
20230808,135200,4167223035,2175,2170,2175,2170,1521
20230808,135100,4163920860,2170,2175,2175,2170,304
20230808,135000,4163261165,2170,2175,2175,2170,32
20230808,134900,4163191650,2170,2170,2175,2170,1995
20230808,134800,4158862490,2175,2175,2175,2170,74
20230808,134700,4158701790,2170,2175,2175,2170,456
20230808,134600,4157710270,2175,2170,2175,2170,1384
20230808,134500,4154706925,2170,2175,2175,2170,31
20230808,134400,4154639575,2175,2170,2175,2170,157
20230808,134300,4154298135,2175,2175,2175,2175,510
20230808,134200,4153188885,2170,2170,2170,2170,200
20230808,134100,4152754885,2175,2170,2175,2170,114
20230808,134000,4152507240,2175,2170,2175,2170,2558
20230808,133900,4146956350,2165,2165,2165,2165,2000
20230808,133800,4142626350,2165,2165,2165,2165,949
20230808,133700,4140571765,2165,2165,2165,2165,102
20230808,133600,4140350935,2170,2160,2170,2160,414
20230808,133500,4139456675,2160,2160,2160,2160,3341
20230808,133400,4132240115,2165,2170,2170,2165,568
20230808,133300,4131010390,2165,2165,2165,2165,5350
20230808,133200,4119427640,2165,2165,2165,2165,503
20230808,133100,4118338645,2170,2170,2170,2170,762
20230808,133000,4116685105,2170,2165,2170,2165,5142
20230808,132900,4105551125,2165,2160,2165,2160,4590
20230808,132800,4095621725,2165,2165,2165,2165,0
20230808,132700,4095621725,2165,2160,2165,2160,2
20230808,132600,4095617400,2160,2160,2165,2160,5644
20230808,132500,4083423715,2160,2160,2160,2160,7408
20230808,132400,4067422435,2160,2160,2160,2160,0
20230808,132300,4067422435,2160,2170,2170,2160,1088
20230808,132200,4065067460,2170,2170,2170,2170,905
20230808,132100,4063103610,2170,2170,2170,2170,313
20230808,132000,4062424400,2170,2170,2175,2165,5270
20230808,131900,4051009220,2175,2170,2175,2170,8072
20230808,131800,4033468090,2170,2170,2170,2170,10778
20230808,131700,4010079830,2170,2170,2170,2170,10
20230808,131600,4010058130,2165,2160,2170,2160,8061
20230808,131500,3992620755,2160,2160,2160,2160,1712
20230808,131400,3988922835,2150,2155,2160,2150,10198
20230808,131300,3966943720,2160,2160,2160,2160,2051
20230808,131200,3962513560,2165,2165,2165,2165,500
20230808,131100,3961431060,2165,2165,2165,2160,9
20230808,131000,3961411595,2165,2165,2165,2165,2226
20230808,130900,3956592305,2165,2165,2165,2165,85
20230808,130800,3956408280,2165,2165,2165,2165,135
20230808,130700,3956116005,2165,2165,2165,2165,665
20230808,130600,3954676280,2165,2160,2165,2160,1020
20230808,130500,3952473030,2165,2165,2165,2165,1
20230808,130400,3952470865,2165,2160,2165,2160,1801
20230808,130300,3948580700,2160,2160,2160,2160,3000
20230808,130200,3942100700,2160,2160,2160,2160,1000
20230808,130100,3939940700,2165,2160,2165,2160,2
20230808,130000,3939936375,2165,2165,2165,2165,0
20230808,125900,3939936375,2165,2165,2165,2165,2
20230808,125800,3939932045,2165,2165,2165,2165,1501
20230808,125700,3936682380,2160,2165,2165,2160,137
20230808,125600,3936386455,2160,2160,2160,2160,310
20230808,125500,3935716855,2165,2160,2165,2155,6606
20230808,125400,3921448640,2160,2155,2160,2155,15
20230808,125300,3921416245,2155,2155,2155,2155,1247
20230808,125200,3918728960,2155,2155,2155,2155,1
20230808,125100,3918726805,2160,2160,2160,2160,50
20230808,125000,3918618805,2160,2160,2160,2160,466
20230808,124900,3917612245,2160,2160,2160,2160,11
20230808,124800,3917588485,2155,2155,2155,2155,338
20230808,124700,3916860095,2155,2155,2155,2155,1205
20230808,124600,3914263320,2155,2160,2160,2155,901
20230808,124500,3912321660,2155,2155,2155,2155,1268
20230808,124400,3909589120,2155,2155,2155,2155,0
20230808,124300,3909589120,2155,2160,2160,2155,8119
20230808,124200,3892084480,2160,2160,2160,2160,11007
20230808,124100,3868309360,2165,2160,2165,2160,96
20230808,124000,3868101985,2165,2160,2165,2160,87
20230808,123900,3867914055,2155,2160,2160,2155,2131
20230808,123800,3863318985,2160,2165,2165,2160,482
20230808,123700,3862277815,2165,2165,2165,2165,1
20230808,123600,3862275650,2155,2155,2155,2155,1
20230808,123500,3862273495,2160,2165,2165,2155,419
20230808,123400,3861369410,2165,2165,2165,2165,800
20230808,123300,3859637410,2165,2165,2165,2165,1
20230808,123200,3859635245,2155,2160,2160,2155,2391
20230808,123100,3854482030,2165,2165,2165,2165,0
20230808,123000,3854482030,2165,2165,2165,2165,155
20230808,122900,3854146455,2165,2160,2165,2155,4349
20230808,122800,3844755930,2160,2160,2165,2160,240
20230808,122700,3844237525,2160,2155,2160,2155,3295
20230808,122600,3837121825,2160,2160,2160,2155,63
20230808,122500,3836985750,2160,2160,2160,2160,361
20230808,122400,3836205990,2155,2155,2155,2155,1
20230808,122300,3836203835,2160,2160,2160,2160,17
20230808,122200,3836167115,2150,2160,2160,2150,973
20230808,122100,3834070095,2160,2160,2160,2160,0
20230808,122000,3834070095,2160,2160,2160,2160,0
20230808,121900,3834070095,2160,2160,2160,2160,0
20230808,121800,3834070095,2160,2155,2160,2155,3
20230808,121700,3834063620,2145,2155,2160,2145,3364
20230808,121600,3826823590,2150,2150,2155,2140,20020
20230808,121500,3783966235,2155,2155,2155,2155,357
20230808,121400,3783196900,2160,2160,2160,2155,64
20230808,121300,3783058785,2160,2155,2160,2155,20
20230808,121200,3783015595,2160,2160,2160,2140,19316
20230808,121100,3741529680,2155,2155,2160,2155,389
20230808,121000,3740691380,2155,2155,2155,2155,500
20230808,120900,3739613880,2155,2160,2160,2155,1210
20230808,120800,3737006280,2155,2160,2160,2155,3623
20230808,120700,3729196925,2165,2165,2165,2165,91
20230808,120600,3728999910,2160,2160,2165,2160,511
20230808,120500,3727896145,2165,2165,2165,2155,2117
20230808,120400,3723333405,2155,2155,2155,2155,142
20230808,120300,3723027395,2155,2155,2155,2155,232
20230808,120200,3722527435,2155,2160,2160,2155,1847
20230808,120100,3718540670,2160,2160,2160,2160,301
20230808,120000,3717890510,2160,2160,2160,2155,132
20230808,115900,3717605790,2160,2160,2165,2160,470
20230808,115800,3716590320,2165,2160,2165,2160,151
20230808,115700,3716263905,2160,2170,2170,2160,3057
20230808,115600,3709660255,2170,2170,2170,2170,49
20230808,115500,3709553925,2170,2160,2170,2160,67
20230808,115400,3709408685,2170,2170,2170,2170,53
20230808,115300,3709293675,2170,2170,2170,2170,49
20230808,115200,3709187345,2170,2170,2170,2170,2249
20230808,115100,3704307015,2170,2170,2170,2170,49
20230808,115000,3704200685,2170,2170,2170,2170,49
20230808,114900,3704094355,2170,2165,2170,2160,1623
20230808,114800,3700587900,2160,2170,2170,2160,80
20230808,114700,3700414610,2170,2170,2170,2155,250
20230808,114600,3699874835,2175,2175,2175,2175,48
20230808,114500,3699770435,2175,2170,2175,2170,3049
20230808,114400,3693153860,2170,2175,2175,2170,75
20230808,114300,3692991085,2155,2175,2175,2155,92
20230808,114200,3692791600,2155,2175,2175,2155,589
20230808,114100,3691521305,2175,2170,2175,2155,725
20230808,114000,3689951585,2170,2165,2170,2160,3150
20230808,113900,3683131845,2165,2165,2170,2165,975
20230808,113800,3681020195,2170,2170,2170,2170,97
20230808,113700,3680809705,2160,2170,2180,2160,1455
20230808,113600,3677660925,2140,2170,2175,2140,56161
20230808,113500,3556892715,2165,2180,2180,2165,1165
20230808,113400,3554367295,2175,2175,2180,2165,2963
20230808,113300,3547926075,2170,2180,2180,2170,4516
20230808,113200,3538124925,2180,2175,2180,2175,565
20230808,113100,3536894520,2175,2175,2175,2175,494
20230808,113000,3535820070,2175,2165,2175,2165,255
20230808,112900,3535267445,2180,2165,2180,2165,14475
20230808,112800,3503817690,2165,2155,2165,2155,3561
20230808,112700,3496128315,2165,2165,2165,2150,11371
20230808,112600,3471646785,2165,2165,2165,2165,141
20230808,112500,3471341520,2165,2165,2165,2165,179
20230808,112400,3470953985,2165,2165,2165,2155,407
20230808,112300,3470076200,2165,2165,2165,2155,439
20230808,112200,3469129565,2160,2165,2165,2155,170
20230808,112100,3468762615,2150,2155,2165,2150,1753
20230808,112000,3464990175,2165,2160,2165,2155,453
20230808,111900,3464013340,2165,2155,2165,2155,1294
20230808,111800,3461223280,2155,2170,2170,2155,12101
20230808,111700,3435138955,2170,2170,2170,2170,589
20230808,111600,3433860825,2170,2170,2170,2160,3614
20230808,111500,3426049195,2160,2165,2170,2160,6156
20230808,111400,3412704920,2160,2160,2165,2155,721
20230808,111300,3411150165,2165,2165,2165,2165,48
20230808,111200,3411046245,2155,2165,2165,2155,149
20230808,111100,3410724655,2170,2155,2170,2150,1575
20230808,111000,3407331810,2155,2165,2170,2155,764
20230808,110900,3405682370,2170,2165,2170,2155,3631
20230808,110800,3397853895,2170,2165,2170,2165,999
20230808,110700,3395690815,2170,2175,2175,2170,1009
20230808,110600,3393501040,2175,2175,2175,2175,98
20230808,110500,3393287890,2175,2175,2175,2170,273
20230808,110400,3392695115,2170,2165,2170,2155,6408
20230808,110300,3378792975,2165,2160,2165,2160,50
20230808,110200,3378684730,2155,2150,2165,2150,2049
20230808,110100,3374268660,2150,2165,2165,2140,34382
20230808,110000,3300437315,2165,2165,2165,2165,202
20230808,105900,3299999985,2165,2165,2165,2165,68
20230808,105800,3299852765,2165,2165,2165,2160,384
20230808,105700,3299021430,2165,2165,2165,2160,756
20230808,105600,3297387735,2165,2165,2165,2165,132
20230808,105500,3297101955,2170,2170,2170,2150,50051
20230808,105400,3189458985,2160,2170,2170,2160,1211
20230808,105300,3186842235,2165,2160,2175,2160,4702
20230808,105200,3176663645,2155,2175,2175,2155,2078
20230808,105100,3172171975,2175,2175,2175,2175,51
20230808,105000,3172061050,2175,2175,2175,2175,49
20230808,104900,3171954475,2175,2170,2175,2165,5981
20230808,104800,3158992125,2170,2175,2175,2170,1124
20230808,104700,3156552510,2175,2180,2180,2175,394
20230808,104600,3155695310,2175,2180,2180,2175,159
20230808,104500,3155348740,2180,2170,2180,2165,8016
20230808,104400,3137921420,2170,2170,2170,2170,56
20230808,104300,3137799900,2165,2170,2170,2165,1416
20230808,104200,3134727685,2175,2170,2175,2165,115
20230808,104100,3134478140,2180,2170,2180,2155,7644
20230808,104000,3117945905,2170,2175,2175,2170,1026
20230808,103900,3115715325,2175,2175,2175,2175,115
20230808,103800,3115465200,2170,2180,2180,2170,334
20230808,103700,3114739620,2180,2180,2180,2175,1873
20230808,103600,3110665590,2180,2175,2180,2175,5700
20230808,103500,3098242845,2180,2185,2185,2180,1591
20230808,103400,3094769220,2180,2180,2185,2180,1614
20230808,103300,3091243775,2185,2180,2185,2180,385
20230808,103200,3090404225,2180,2180,2185,2180,6774
20230808,103100,3075632145,2180,2175,2180,2175,90
20230808,103000,3075436095,2180,2180,2190,2180,15164
20230808,102900,3042303350,2180,2175,2180,2170,17922
20230808,102800,3003307010,2170,2165,2170,2160,24113
20230808,102700,2951042230,2165,2160,2170,2160,4512
20230808,102600,2941280690,2160,2160,2165,2160,5108
20230808,102500,2930232215,2165,2160,2165,2155,1124
20230808,102400,2927806475,2165,2155,2165,2155,4375
20230808,102300,2918360840,2155,2160,2160,2155,1410
20230808,102200,2915315350,2155,2155,2160,2155,563
20230808,102100,2914100290,2160,2160,2160,2155,245
20230808,102000,2913571820,2160,2160,2160,2155,296
20230808,101900,2912933670,2155,2155,2155,2150,2504
20230808,101800,2907537565,2150,2165,2165,2150,7921
20230808,101700,2890481470,2165,2160,2165,2150,1384
20230808,101600,2887497375,2160,2165,2165,2155,1695
20230808,101500,2883835410,2165,2150,2165,2145,3199
20230808,101400,2876959120,2155,2150,2155,2145,3946
20230808,101300,2868483850,2155,2145,2155,2145,1381
20230808,101200,2865508075,2155,2165,2165,2145,29591
20230808,101100,2801727700,2165,2165,2175,2165,5936
20230808,101000,2788875780,2165,2175,2175,2165,2957
20230808,100900,2782464055,2175,2175,2180,2170,3759
20230808,100800,2774301430,2175,2175,2175,2170,3665
20230808,100700,2766332380,2175,2175,2175,2170,921
20230808,100600,2764332625,2175,2170,2175,2170,5104
20230808,100500,2753255235,2170,2170,2170,2165,5506
20230808,100400,2741310290,2170,2170,2170,2165,253
20230808,100300,2740762280,2165,2160,2165,2155,1793
20230808,100200,2736883755,2155,2160,2165,2155,14095
20230808,100100,2706438720,2160,2165,2170,2160,3225
20230808,100000,2699466830,2170,2165,2170,2160,3685
20230808,095900,2691489810,2165,2165,2170,2165,656
20230808,095800,2690069320,2165,2165,2170,2165,2738
20230808,095700,2684141135,2165,2170,2170,2165,778
20230808,095600,2682455795,2165,2170,2170,2165,1246
20230808,095500,2679756975,2170,2175,2175,2170,1544
20230808,095400,2676403500,2175,2175,2175,2175,145
20230808,095300,2676088125,2170,2175,2175,2165,6524
20230808,095200,2661943475,2170,2175,2180,2170,15468
20230808,095100,2628356045,2175,2180,2180,2175,1431
20230808,095000,2625239855,2180,2180,2185,2175,4294
20230808,094900,2615888315,2180,2175,2185,2175,2227
20230808,094800,2611034090,2175,2185,2185,2175,23626
20230808,094700,2559579520,2180,2185,2185,2180,9333
20230808,094600,2539233235,2180,2180,2185,2175,2492
20230808,094500,2533796810,2180,2185,2185,2180,13661
20230808,094400,2503990115,2185,2180,2185,2180,1132
20230808,094300,2501521740,2185,2185,2185,2180,4970
20230808,094200,2490685045,2185,2180,2185,2175,11937
20230808,094100,2464656780,2180,2170,2180,2170,4136
20230808,094000,2455661460,2175,2170,2175,2165,3572
20230808,093900,2447912355,2170,2165,2170,2160,1924
20230808,093800,2443746540,2165,2165,2165,2160,4312
20230808,093700,2434430060,2160,2165,2170,2160,2772
20230808,093600,2428431870,2170,2170,2170,2165,832
20230808,093500,2426629505,2170,2170,2175,2165,1157
20230808,093400,2424122510,2170,2175,2180,2170,7491
20230808,093300,2407832770,2180,2170,2180,2165,12373
20230808,093200,2380954650,2170,2170,2170,2155,3136
20230808,093100,2374176395,2165,2160,2170,2160,5563
20230808,093000,2362135175,2155,2160,2160,2150,798
20230808,092900,2360413180,2160,2165,2170,2150,14102
20230808,092800,2330021695,2165,2165,2170,2160,7569
20230808,092700,2313634000,2165,2170,2170,2160,5534
20230808,092600,2301649225,2170,2170,2180,2165,14405
20230808,092500,2270429400,2170,2180,2180,2165,18933
20230808,092400,2229337480,2180,2160,2180,2155,29812
20230808,092300,2164819850,2155,2150,2160,2145,7302
20230808,092200,2149100165,2145,2125,2145,2125,48484
20230808,092100,2045708285,2130,2135,2135,2125,18560
20230808,092000,2006178990,2135,2135,2135,2125,41798
20230808,091900,1917185600,2130,2150,2150,2130,37072
20230808,091800,1837963690,2150,2155,2155,2140,32794
20230808,091700,1767574915,2155,2155,2160,2150,8815
20230808,091600,1748604290,2155,2150,2160,2145,8996
20230808,091500,1729235930,2150,2155,2160,2150,20576
20230808,091400,1684958895,2160,2165,2165,2155,10726
20230808,091300,1661811520,2165,2160,2170,2160,5434
20230808,091200,1650060340,2170,2165,2170,2155,7016
20230808,091100,1634887540,2160,2155,2170,2145,10576
20230808,091000,1612031040,2155,2155,2160,2135,91319
20230808,090900,1416184260,2160,2170,2170,2155,34086
20230808,090800,1342568560,2165,2160,2170,2155,41119
20230808,090700,1253665485,2160,2175,2180,2160,59036
20230808,090600,1125477605,2175,2180,2180,2170,39234
20230808,090500,1040213695,2170,2180,2195,2170,94458
20230808,090400,834261795,2185,2220,2220,2185,106786
20230808,090300,599087085,2210,2230,2230,2205,66748
20230808,090200,451056085,2230,2225,2230,2220,35224
20230808,090100,372693585,2225,2240,2240,2215,105538
20230808,090000,137797195,2240,2235,2245,2235,61541