stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184700,4272184470,2175,2175,2175,2175,69765
20230809,184600,4272184470,2175,2175,2175,2175,0
20230809,184500,4272184470,2175,2175,2175,2175,0
20230809,184400,4272184470,2175,2175,2175,2175,0
20230809,184300,4272184470,2175,2175,2175,2175,0
20230809,184200,4272184470,2175,2175,2175,2175,0
20230809,184100,4272184470,2175,2175,2175,2175,0
20230809,184000,4272184470,2175,2175,2175,2175,0
20230809,183900,4272184470,2175,2175,2175,2175,0
20230809,183800,4272184470,2175,2175,2175,2175,0
20230809,183700,4272184470,2175,2175,2175,2175,0
20230809,183600,4272184470,2175,2175,2175,2175,0
20230809,183500,4272184470,2175,2175,2175,2175,0
20230809,183400,4272184470,2175,2175,2175,2175,0
20230809,183300,4272184470,2175,2175,2175,2175,0
20230809,183200,4272184470,2175,2175,2175,2175,0
20230809,183100,4272184470,2175,2175,2175,2175,0
20230809,183000,4272184470,2175,2175,2175,2175,0
20230809,182900,4272184470,2175,2175,2175,2175,0
20230809,182800,4272184470,2175,2175,2175,2175,0
20230809,182700,4272184470,2175,2175,2175,2175,0
20230809,182600,4272184470,2175,2175,2175,2175,0
20230809,182500,4272184470,2175,2175,2175,2175,0
20230809,182400,4272184470,2175,2175,2175,2175,0
20230809,182300,4272184470,2175,2175,2175,2175,0
20230809,182200,4272184470,2175,2175,2175,2175,0
20230809,182100,4272184470,2175,2175,2175,2175,0
20230809,182000,4272184470,2175,2175,2175,2175,0
20230809,181900,4272184470,2175,2175,2175,2175,0
20230809,181800,4272184470,2175,2175,2175,2175,0
20230809,181700,4272184470,2175,2175,2175,2175,69765
20230809,181600,4272184470,2175,2175,2175,2175,0
20230809,181500,4272184470,2175,2175,2175,2175,0
20230809,181400,4272184470,2175,2175,2175,2175,0
20230809,181300,4272184470,2175,2175,2175,2175,0
20230809,181200,4272184470,2175,2175,2175,2175,0
20230809,181100,4272184470,2175,2175,2175,2175,0
20230809,181000,4272184470,2175,2175,2175,2175,0
20230809,180900,4272184470,2175,2175,2175,2175,0
20230809,180800,4272184470,2175,2175,2175,2175,0
20230809,180700,4272184470,2175,2175,2175,2175,0
20230809,180600,4272184470,2175,2175,2175,2175,0
20230809,180500,4272184470,2175,2175,2175,2175,0
20230809,180400,4272184470,2175,2175,2175,2175,0
20230809,180300,4272184470,2175,2175,2175,2175,0
20230809,180200,4272184470,2175,2175,2175,2175,0
20230809,180100,4272184470,2175,2175,2175,2175,0
20230809,180000,4272184470,2175,2175,2175,2175,0
20230809,175900,4272184470,2175,2175,2175,2175,0
20230809,175800,4272184470,2175,2175,2175,2175,0
20230809,175700,4272184470,2175,2175,2175,2175,0
20230809,175600,4272184470,2175,2175,2175,2175,0
20230809,175500,4272184470,2175,2175,2175,2175,0
20230809,175400,4272184470,2175,2175,2175,2175,0
20230809,175300,4272184470,2175,2175,2175,2175,0
20230809,175200,4272184470,2175,2175,2175,2175,0
20230809,175100,4272184470,2175,2175,2175,2175,0
20230809,175000,4272184470,2175,2175,2175,2175,0
20230809,174900,4272184470,2175,2175,2175,2175,0
20230809,174800,4272184470,2175,2175,2175,2175,0
20230809,174700,4272184470,2175,2175,2175,2175,69765
20230809,174600,4272184470,2175,2175,2175,2175,0
20230809,174500,4272184470,2175,2175,2175,2175,0
20230809,174400,4272184470,2175,2175,2175,2175,0
20230809,174300,4272184470,2175,2175,2175,2175,0
20230809,174200,4272184470,2175,2175,2175,2175,0
20230809,174100,4272184470,2175,2175,2175,2175,0
20230809,174000,4272184470,2175,2175,2175,2175,0
20230809,173900,4272184470,2175,2175,2175,2175,0
20230809,173800,4272184470,2175,2175,2175,2175,0
20230809,173700,4272184470,2175,2175,2175,2175,0
20230809,173600,4272184470,2175,2175,2175,2175,0
20230809,173500,4272184470,2175,2175,2175,2175,0
20230809,173400,4272184470,2175,2175,2175,2175,0
20230809,173300,4272184470,2175,2175,2175,2175,0
20230809,173200,4272184470,2175,2175,2175,2175,0
20230809,173100,4272184470,2175,2175,2175,2175,0
20230809,173000,4272184470,2175,2175,2175,2175,0
20230809,172900,4272184470,2175,2175,2175,2175,0
20230809,172800,4272184470,2175,2175,2175,2175,0
20230809,172700,4272184470,2175,2175,2175,2175,0
20230809,172600,4272184470,2175,2175,2175,2175,0
20230809,172500,4272184470,2175,2175,2175,2175,0
20230809,172400,4272184470,2175,2175,2175,2175,0
20230809,172300,4272184470,2175,2175,2175,2175,0
20230809,172200,4272184470,2175,2175,2175,2175,0
20230809,172100,4272184470,2175,2175,2175,2175,0
20230809,172000,4272184470,2175,2175,2175,2175,0
20230809,171900,4272184470,2175,2175,2175,2175,0
20230809,171800,4272184470,2175,2175,2175,2175,0
20230809,171700,4272184470,2175,2175,2175,2175,69765
20230809,171600,4272184470,2175,2175,2175,2175,0
20230809,171500,4272184470,2175,2175,2175,2175,0
20230809,171400,4272184470,2175,2175,2175,2175,0
20230809,171300,4272184470,2175,2175,2175,2175,0
20230809,171200,4272184470,2175,2175,2175,2175,0
20230809,171100,4272184470,2175,2175,2175,2175,0
20230809,171000,4272184470,2175,2175,2175,2175,0
20230809,170900,4272184470,2175,2175,2175,2175,0
20230809,170800,4272184470,2175,2175,2175,2175,0
20230809,170700,4272184470,2175,2175,2175,2175,0
20230809,170600,4272184470,2175,2175,2175,2175,0
20230809,170500,4272184470,2175,2175,2175,2175,0
20230809,170400,4272184470,2175,2175,2175,2175,0
20230809,170300,4272184470,2175,2175,2175,2175,0
20230809,170200,4272184470,2175,2175,2175,2175,0
20230809,170100,4272184470,2175,2175,2175,2175,0
20230809,170000,4272184470,2175,2175,2175,2175,0
20230809,165900,4272184470,2175,2175,2175,2175,0
20230809,165800,4272184470,2175,2175,2175,2175,0
20230809,165700,4272184470,2175,2175,2175,2175,0
20230809,165600,4272184470,2175,2175,2175,2175,0
20230809,165500,4272184470,2175,2175,2175,2175,0
20230809,165400,4272184470,2175,2175,2175,2175,0
20230809,165300,4272184470,2175,2175,2175,2175,0
20230809,165200,4272184470,2175,2175,2175,2175,0
20230809,165100,4272184470,2175,2175,2175,2175,0
20230809,165000,4272184470,2175,2175,2175,2175,0
20230809,164900,4272184470,2175,2175,2175,2175,0
20230809,164800,4272184470,2175,2175,2175,2175,0
20230809,164700,4272184470,2175,2175,2175,2175,69765
20230809,164600,4272184470,2175,2175,2175,2175,0
20230809,164500,4272184470,2175,2175,2175,2175,0
20230809,164400,4272184470,2175,2175,2175,2175,0
20230809,164300,4272184470,2175,2175,2175,2175,0
20230809,164200,4272184470,2175,2175,2175,2175,0
20230809,164100,4272184470,2175,2175,2175,2175,0
20230809,164000,4272184470,2175,2175,2175,2175,0
20230809,163900,4272184470,2175,2175,2175,2175,0
20230809,163800,4272184470,2175,2175,2175,2175,0
20230809,163700,4272184470,2175,2175,2175,2175,0
20230809,163600,4272184470,2175,2175,2175,2175,0
20230809,163500,4272184470,2175,2175,2175,2175,0
20230809,163400,4272184470,2175,2175,2175,2175,0
20230809,163300,4272184470,2175,2175,2175,2175,0
20230809,163200,4272184470,2175,2175,2175,2175,0
20230809,163100,4272184470,2175,2175,2175,2175,0
20230809,163000,4272184470,2175,2175,2175,2175,0
20230809,162900,4272184470,2175,2175,2175,2175,0
20230809,162800,4272184470,2175,2175,2175,2175,0
20230809,162700,4272184470,2175,2175,2175,2175,0
20230809,162600,4272184470,2175,2175,2175,2175,0
20230809,162500,4272184470,2175,2175,2175,2175,0
20230809,162400,4272184470,2175,2175,2175,2175,0
20230809,162300,4272184470,2175,2175,2175,2175,0
20230809,162200,4272184470,2175,2175,2175,2175,0
20230809,162100,4272184470,2175,2175,2175,2175,0
20230809,162000,4272184470,2175,2175,2175,2175,0
20230809,161900,4272184470,2175,2175,2175,2175,0
20230809,161800,4272184470,2175,2175,2175,2175,0
20230809,161700,4272184470,2175,2175,2175,2175,69765
20230809,161600,4272184470,2175,2175,2175,2175,0
20230809,161500,4272184470,2175,2175,2175,2175,0
20230809,161400,4272184470,2175,2175,2175,2175,0
20230809,161300,4272184470,2175,2175,2175,2175,0
20230809,161200,4272184470,2175,2175,2175,2175,0
20230809,161100,4272184470,2175,2175,2175,2175,0
20230809,161000,4272184470,2175,2175,2175,2175,0
20230809,160900,4272184470,2175,2175,2175,2175,0
20230809,160800,4272184470,2175,2175,2175,2175,0
20230809,160700,4272184470,2175,2175,2175,2175,0
20230809,160600,4272184470,2175,2175,2175,2175,0
20230809,160500,4272184470,2175,2175,2175,2175,0
20230809,160400,4272184470,2175,2175,2175,2175,0
20230809,160300,4272184470,2175,2175,2175,2175,0
20230809,160200,4272184470,2175,2175,2175,2175,0
20230809,160100,4272184470,2175,2175,2175,2175,0
20230809,160000,4272184470,2175,2175,2175,2175,0
20230809,155900,4272184470,2175,2175,2175,2175,0
20230809,155800,4272184470,2175,2175,2175,2175,0
20230809,155700,4272184470,2175,2175,2175,2175,0
20230809,155600,4272184470,2175,2175,2175,2175,0
20230809,155500,4272184470,2175,2175,2175,2175,0
20230809,155400,4272184470,2175,2175,2175,2175,0
20230809,155300,4272184470,2175,2175,2175,2175,0
20230809,155200,4272184470,2175,2175,2175,2175,0
20230809,155100,4272184470,2175,2175,2175,2175,0
20230809,155000,4272184470,2175,2175,2175,2175,0
20230809,154900,4272184470,2175,2175,2175,2175,0
20230809,154800,4272184470,2175,2175,2175,2175,0
20230809,154700,4272184470,2175,2175,2175,2175,69765
20230809,154600,4272184470,2175,2175,2175,2175,0
20230809,154500,4272184470,2175,2175,2175,2175,0
20230809,154400,4272184470,2175,2175,2175,2175,0
20230809,154300,4272184470,2175,2175,2175,2175,0
20230809,154200,4272184470,2175,2175,2175,2175,0
20230809,154100,4272184470,2175,2175,2175,2175,0
20230809,154000,4272184470,2175,2175,2175,2175,0
20230809,153900,4272184470,2175,2175,2175,2175,0
20230809,153800,4272184470,2175,2175,2175,2175,0
20230809,153700,4272184470,2175,2175,2175,2175,0
20230809,153600,4272184470,2175,2175,2175,2175,0
20230809,153500,4272184470,2175,2175,2175,2175,0
20230809,153400,4272184470,2175,2175,2175,2175,0
20230809,153300,4272184470,2175,2175,2175,2175,0
20230809,153200,4272184470,2175,2175,2175,2175,0
20230809,153100,4272184470,2175,2175,2175,2175,0
20230809,153000,4272184470,2175,2175,2175,2175,69765
20230809,152900,4120445595,2175,2175,2175,2175,0
20230809,152800,4120445595,2175,2175,2175,2175,0
20230809,152700,4120445595,2175,2175,2175,2175,0
20230809,152600,4120445595,2175,2175,2175,2175,0
20230809,152500,4120445595,2175,2175,2175,2175,0
20230809,152400,4120445595,2175,2175,2175,2175,0
20230809,152300,4120445595,2175,2175,2175,2175,0
20230809,152200,4120445595,2175,2175,2175,2175,0
20230809,152100,4120445595,2175,2175,2175,2175,0
20230809,152000,4120445595,2175,2175,2175,2175,0
20230809,151900,4120445595,2175,2175,2180,2170,15322
20230809,151800,4087124265,2175,2175,2175,2170,4296
20230809,151700,4077785765,2175,2170,2175,2170,8857
20230809,151600,4058537820,2175,2175,2175,2170,9964
20230809,151500,4036902030,2175,2175,2175,2170,6622
20230809,151400,4022509310,2175,2170,2175,2170,9091
20230809,151300,4002765755,2175,2180,2180,2170,20334
20230809,151200,3958591915,2175,2175,2180,2175,3627
20230809,151100,3950701570,2180,2180,2185,2175,9799
20230809,151000,3929355025,2185,2185,2185,2180,2713
20230809,150900,3923440605,2180,2180,2180,2175,3516
20230809,150800,3915784610,2175,2180,2180,2175,6740
20230809,150700,3901122350,2180,2180,2180,2175,1307
20230809,150600,3898274200,2180,2180,2180,2175,2636
20230809,150500,3892534970,2180,2180,2180,2175,9204
20230809,150400,3872470455,2180,2180,2180,2175,1078
20230809,150300,3870125415,2180,2175,2180,2175,8330
20230809,150200,3852002630,2180,2175,2180,2175,7510
20230809,150100,3835660920,2180,2180,2185,2180,24746
20230809,150000,3781713855,2185,2185,2190,2180,1995
20230809,145900,3777356785,2185,2185,2190,2185,1207
20230809,145800,3774719475,2185,2190,2190,2185,7532
20230809,145700,3758261510,2190,2190,2190,2185,2500
20230809,145600,3752794985,2190,2180,2190,2180,3861
20230809,145500,3744359170,2185,2185,2190,2180,24990
20230809,145400,3689844200,2185,2190,2190,2180,3965
20230809,145300,3681179875,2190,2190,2190,2185,8815
20230809,145200,3661915325,2190,2190,2190,2190,1981
20230809,145100,3657576935,2190,2190,2190,2185,4911
20230809,145000,3646829280,2190,2190,2190,2190,1276
20230809,144900,3644034840,2190,2185,2190,2185,106
20230809,144800,3643802720,2190,2190,2190,2185,2806
20230809,144700,3637662105,2185,2190,2190,2185,33039
20230809,144600,3565469315,2185,2190,2190,2185,4383
20230809,144500,3555872385,2185,2190,2190,2185,2099
20230809,144400,3551282805,2185,2190,2195,2185,5865
20230809,144300,3538442920,2200,2190,2200,2190,8180
20230809,144200,3520528220,2190,2195,2195,2190,1293
20230809,144100,3517690230,2200,2200,2200,2190,2118
20230809,144000,3513033140,2200,2200,2200,2190,20379
20230809,143900,3468335635,2200,2205,2210,2200,15115
20230809,143800,3435075325,2205,2210,2215,2205,16391
20230809,143700,3398926750,2210,2210,2210,2210,3115
20230809,143600,3392042600,2210,2210,2210,2205,6446
20230809,143500,3377796955,2210,2210,2210,2205,7391
20230809,143400,3361464125,2205,2210,2210,2205,1270
20230809,143300,3358658925,2210,2210,2210,2205,2430
20230809,143200,3353292385,2210,2205,2210,2205,9246
20230809,143100,3332903710,2210,2205,2210,2205,2792
20230809,143000,3326746810,2205,2200,2205,2200,4273
20230809,142900,3317324850,2205,2205,2210,2205,1208
20230809,142800,3314661170,2205,2210,2210,2205,212
20230809,142700,3314193610,2210,2200,2210,2200,506
20230809,142600,3313075370,2205,2200,2205,2200,1313
20230809,142500,3310182055,2205,2205,2205,2205,2948
20230809,142400,3303681715,2205,2205,2205,2205,2499
20230809,142300,3298171420,2205,2205,2205,2205,887
20230809,142200,3296215585,2205,2205,2205,2205,3688
20230809,142100,3288083545,2200,2205,2205,2200,2051
20230809,142000,3283566095,2200,2200,2200,2200,562
20230809,141900,3282329695,2200,2200,2200,2200,12399
20230809,141800,3255051895,2200,2200,2200,2195,1717
20230809,141700,3251275495,2195,2195,2195,2195,1005
20230809,141600,3249069520,2195,2200,2200,2195,1293
20230809,141500,3246230250,2195,2200,2200,2195,19
20230809,141400,3246188500,2195,2195,2195,2195,3028
20230809,141300,3239542040,2190,2190,2195,2190,990
20230809,141200,3237373310,2190,2190,2190,2190,1000
20230809,141100,3235183310,2195,2195,2195,2195,0
20230809,141000,3235183310,2195,2195,2195,2195,6
20230809,140900,3235170140,2195,2195,2195,2190,993
20230809,140800,3232995105,2195,2195,2195,2195,1808
20230809,140700,3229026545,2200,2195,2200,2195,865
20230809,140600,3227127840,2195,2195,2200,2195,220
20230809,140500,3226644890,2195,2195,2195,2195,105
20230809,140400,3226414415,2200,2195,2200,2190,100
20230809,140300,3226195210,2190,2195,2195,2190,4056
20230809,140200,3217300535,2195,2195,2195,2195,90
20230809,140100,3217102985,2200,2200,2200,2195,8539
20230809,140000,3198357185,2200,2205,2205,2195,500
20230809,135900,3197257645,2205,2200,2205,2200,4674
20230809,135800,3186968405,2200,2195,2200,2195,3069
20230809,135700,3180217605,2195,2200,2200,2195,3078
20230809,135600,3173451370,2200,2195,2200,2190,22439
20230809,135500,3124181950,2195,2195,2195,2190,2551
20230809,135400,3118586425,2195,2190,2195,2190,2737
20230809,135300,3112583185,2190,2185,2190,2185,3479
20230809,135200,3104974065,2190,2185,2190,2185,7254
20230809,135100,3089088560,2190,2185,2190,2185,1188
20230809,135000,3086488990,2185,2185,2185,2185,7363
20230809,134900,3070400835,2190,2185,2190,2185,8425
20230809,134800,3051992110,2185,2180,2185,2180,3201
20230809,134700,3045013640,2180,2185,2185,2180,3157
20230809,134600,3038116095,2185,2185,2190,2185,3026
20230809,134500,3031504230,2190,2185,2190,2185,5938
20230809,134400,3018529695,2185,2190,2190,2185,3300
20230809,134300,3011317695,2190,2190,2190,2185,81
20230809,134200,3011140555,2190,2185,2190,2185,150
20230809,134100,3010812305,2190,2185,2190,2185,941
20230809,134000,3008756210,2185,2185,2185,2185,784
20230809,133900,3007043170,2185,2185,2185,2185,13089
20230809,133800,2978443705,2190,2190,2190,2185,965
20230809,133700,2976334875,2185,2190,2190,2185,2517
20230809,133600,2970834680,2185,2185,2190,2185,219
20230809,133500,2970355225,2190,2185,2190,2185,650
20230809,133400,2968934225,2185,2190,2190,2185,803
20230809,133300,2967179655,2190,2190,2190,2190,646
20230809,133200,2965764915,2190,2190,2190,2190,434
20230809,133100,2964814455,2190,2190,2190,2190,80
20230809,133000,2964639255,2190,2185,2190,2185,128
20230809,132900,2964359550,2190,2190,2190,2185,2825
20230809,132800,2958177800,2195,2190,2195,2190,3687
20230809,132700,2950103230,2190,2190,2195,2185,1537
20230809,132600,2946742140,2195,2185,2195,2185,2660
20230809,132500,2940916975,2185,2190,2190,2185,4822
20230809,132400,2930370655,2195,2190,2195,2190,2317
20230809,132300,2925292875,2190,2190,2190,2190,1655
20230809,132200,2921668425,2190,2190,2190,2190,261
20230809,132100,2921096835,2185,2190,2190,2185,5131
20230809,132000,2909862095,2190,2185,2190,2185,512
20230809,131900,2908740820,2190,2190,2195,2190,2941
20230809,131800,2902299530,2190,2190,2190,2190,4360
20230809,131700,2892751130,2195,2195,2195,2195,19
20230809,131600,2892709425,2190,2195,2195,2190,8388
20230809,131500,2874300055,2195,2195,2195,2195,100
20230809,131400,2874080555,2195,2195,2195,2195,0
20230809,131300,2874080555,2195,2190,2195,2190,697
20230809,131200,2872551375,2195,2195,2195,2195,1032
20230809,131100,2870286135,2195,2185,2195,2185,588
20230809,131000,2868999325,2190,2190,2190,2190,2225
20230809,130900,2864126575,2190,2190,2190,2190,320
20230809,130800,2863425775,2190,2190,2190,2185,3691
20230809,130700,2855355175,2190,2190,2190,2185,4481
20230809,130600,2845547385,2190,2190,2190,2190,157
20230809,130500,2845203555,2185,2185,2195,2185,1080
20230809,130400,2842840285,2185,2185,2185,2185,2826
20230809,130300,2836665475,2185,2190,2190,2185,1604
20230809,130200,2833155200,2190,2190,2195,2190,3013
20230809,130100,2826556725,2190,2190,2190,2185,4010
20230809,130000,2817774835,2185,2190,2190,2185,3150
20230809,125900,2810891835,2190,2190,2190,2185,2508
20230809,125800,2805409610,2190,2190,2190,2190,2031
20230809,125700,2800961720,2190,2185,2190,2185,3331
20230809,125600,2793669330,2195,2185,2195,2185,11337
20230809,125500,2768853215,2185,2190,2190,2185,2908
20230809,125400,2762499220,2190,2190,2190,2190,35
20230809,125300,2762422570,2190,2190,2190,2190,40
20230809,125200,2762334970,2190,2185,2190,2185,2702
20230809,125100,2756429935,2190,2190,2190,2190,191
20230809,125000,2756011645,2190,2190,2190,2190,23
20230809,124900,2755961275,2185,2190,2190,2185,1238
20230809,124800,2753251115,2185,2185,2190,2185,6363
20230809,124700,2739347895,2185,2190,2190,2185,3875
20230809,124600,2730869595,2185,2185,2190,2185,3180
20230809,124500,2723921290,2190,2185,2190,2185,2746
20230809,124400,2717921255,2190,2190,2190,2190,0
20230809,124300,2717921255,2190,2185,2190,2185,1431
20230809,124200,2714794510,2190,2190,2190,2190,4
20230809,124100,2714785750,2190,2190,2190,2190,1040
20230809,124000,2712508150,2185,2190,2190,2185,2495
20230809,123900,2707056540,2185,2190,2190,2185,949
20230809,123800,2704982825,2190,2190,2190,2190,595
20230809,123700,2703679775,2190,2190,2190,2190,693
20230809,123600,2702162105,2190,2185,2190,2185,6732
20230809,123500,2687452220,2190,2190,2190,2190,347
20230809,123400,2686692290,2190,2190,2190,2190,1682
20230809,123300,2683008710,2185,2190,2190,2185,2017
20230809,123200,2678593035,2190,2185,2190,2185,436
20230809,123100,2677640370,2185,2190,2190,2185,4308
20230809,123000,2668227350,2190,2190,2190,2190,6736
20230809,122900,2653475510,2190,2195,2195,2190,593
20230809,122800,2652176500,2195,2195,2195,2190,151
20230809,122700,2651845505,2195,2190,2195,2190,1485
20230809,122600,2648593280,2195,2190,2195,2190,1391
20230809,122500,2645546165,2190,2190,2190,2190,6660
20230809,122400,2630960765,2190,2195,2195,2190,756
20230809,122300,2629303845,2195,2190,2195,2190,1383
20230809,122200,2626274775,2195,2195,2195,2190,1811
20230809,122100,2622299730,2195,2195,2195,2195,326
20230809,122000,2621584160,2200,2195,2200,2195,750
20230809,121900,2619937905,2195,2195,2195,2195,2164
20230809,121800,2615187925,2200,2195,2200,2195,96
20230809,121700,2614977175,2195,2195,2195,2195,1519
20230809,121600,2611642970,2200,2195,2200,2195,752
20230809,121500,2609990820,2200,2200,2200,2200,16
20230809,121400,2609955620,2200,2200,2200,2200,4149
20230809,121300,2600827820,2200,2200,2200,2200,941
20230809,121200,2598757620,2200,2200,2200,2200,0
20230809,121100,2598757620,2200,2200,2200,2200,10
20230809,121000,2598735620,2200,2195,2200,2195,4047
20230809,120900,2589852445,2195,2195,2195,2195,302
20230809,120800,2589189555,2195,2195,2195,2190,150
20230809,120700,2588860805,2195,2200,2200,2195,2792
20230809,120600,2582731315,2200,2195,2200,2195,897
20230809,120500,2580762370,2195,2195,2195,2195,1004
20230809,120400,2578558590,2190,2195,2195,2190,1335
20230809,120300,2575633350,2200,2200,2200,2200,0
20230809,120200,2575633350,2200,2200,2200,2200,679
20230809,120100,2574139550,2200,2195,2200,2190,9389
20230809,120000,2553576480,2195,2195,2200,2195,830
20230809,115900,2551754625,2190,2195,2195,2190,2376
20230809,115800,2546549625,2195,2195,2195,2195,5483
20230809,115700,2534514440,2200,2200,2200,2200,425
20230809,115600,2533579440,2200,2200,2200,2200,50
20230809,115500,2533469440,2200,2200,2200,2200,1056
20230809,115400,2531146240,2205,2205,2205,2200,21371
20230809,115300,2484129730,2205,2205,2205,2200,1560
20230809,115200,2480697720,2205,2205,2205,2200,708
20230809,115100,2479136970,2210,2210,2210,2205,1302
20230809,115000,2476259555,2210,2210,2210,2200,772
20230809,114900,2474558205,2210,2205,2210,2200,4414
20230809,114800,2464825380,2210,2210,2210,2210,542
20230809,114700,2463627560,2210,2215,2215,2205,3408
20230809,114600,2456101850,2210,2215,2215,2210,1645
20230809,114500,2452459575,2215,2215,2215,2215,213
20230809,114400,2451987780,2210,2215,2215,2210,103
20230809,114300,2451759640,2210,2215,2215,2210,452
20230809,114200,2450760715,2215,2210,2215,2210,2681
20230809,114100,2444833795,2210,2215,2215,2210,399
20230809,114000,2443950070,2215,2215,2215,2215,51
20230809,113900,2443837105,2215,2210,2215,2210,527
20230809,113800,2442672395,2215,2215,2215,2210,1019
20230809,113700,2440419855,2215,2215,2215,2215,1158
20230809,113600,2437854885,2215,2215,2215,2210,2071
20230809,113500,2433268120,2215,2210,2215,2210,1782
20230809,113400,2429327380,2210,2210,2210,2210,1450
20230809,113300,2426122880,2205,2210,2210,2205,797
20230809,113200,2424362030,2210,2210,2210,2205,2367
20230809,113100,2419139825,2210,2220,2220,2210,4196
20230809,113000,2409863490,2220,2220,2220,2210,10680
20230809,112900,2386220095,2225,2220,2225,2215,16236
20230809,112800,2350184610,2220,2220,2225,2215,14522
20230809,112700,2317960405,2220,2210,2220,2210,9179
20230809,112600,2297648820,2210,2210,2210,2205,3493
20230809,112500,2289930290,2210,2205,2210,2205,5021
20230809,112400,2278843555,2205,2205,2205,2200,445
20230809,112300,2277863330,2205,2205,2205,2205,382
20230809,112200,2277021020,2205,2205,2205,2200,1721
20230809,112100,2273229015,2205,2205,2205,2205,861
20230809,112000,2271330510,2205,2195,2205,2195,125
20230809,111900,2271055580,2195,2205,2205,2195,2
20230809,111800,2271051180,2200,2190,2200,2190,9110
20230809,111700,2251019180,2195,2200,2200,2190,1484
20230809,111600,2247761950,2200,2200,2200,2195,522
20230809,111500,2246616120,2190,2195,2200,2190,3710
20230809,111400,2238471080,2195,2200,2200,2195,539
20230809,111300,2237287570,2200,2195,2200,2195,680
20230809,111200,2235794915,2195,2200,2200,2195,695
20230809,111100,2234269360,2195,2195,2195,2195,14199
20230809,111000,2203102555,2195,2195,2195,2195,201
20230809,110900,2202661360,2195,2195,2195,2195,1471
20230809,110800,2199432515,2195,2195,2195,2195,2
20230809,110700,2199428125,2195,2190,2195,2185,5008
20230809,110600,2188476265,2190,2190,2190,2190,157
20230809,110500,2188132435,2190,2190,2195,2185,14026
20230809,110400,2157465620,2190,2190,2195,2190,7871
20230809,110300,2140228085,2190,2195,2195,2190,6861
20230809,110200,2125170690,2195,2195,2200,2195,2876
20230809,110100,2118856695,2200,2195,2200,2195,2118
20230809,110000,2114207220,2200,2200,2200,2200,981
20230809,105900,2112049020,2200,2195,2200,2195,1554
20230809,105800,2108637970,2200,2200,2200,2195,1012
20230809,105700,2106414525,2200,2200,2200,2195,10623
20230809,105600,2083093925,2200,2200,2200,2195,263
20230809,105500,2082515330,2200,2200,2200,2200,416
20230809,105400,2081600130,2200,2195,2200,2195,2134
20230809,105300,2076915330,2200,2195,2200,2195,553
20230809,105200,2075701235,2195,2200,2200,2195,1431
20230809,105100,2072559690,2200,2195,2200,2195,7634
20230809,105000,2055789975,2200,2200,2200,2200,315
20230809,104900,2055096975,2200,2195,2200,2195,1227
20230809,104800,2052402510,2195,2205,2205,2195,3075
20230809,104700,2045638005,2200,2200,2200,2200,2720
20230809,104600,2039654005,2200,2200,2200,2200,3465
20230809,104500,2032031005,2200,2200,2200,2200,14
20230809,104400,2032000205,2190,2195,2195,2190,1101
20230809,104300,2029584015,2200,2195,2200,2195,1909
20230809,104200,2025393730,2195,2195,2195,2195,893
20230809,104100,2023433595,2195,2195,2195,2190,12
20230809,104000,2023407260,2195,2195,2195,2195,505
20230809,103900,2022298785,2195,2190,2195,2190,176
20230809,103800,2021913215,2190,2190,2190,2190,10030
20230809,103700,1999947515,2190,2195,2195,2190,2674
20230809,103600,1994086145,2195,2195,2195,2190,228
20230809,103500,1993586795,2195,2190,2195,2190,1328
20230809,103400,1990678225,2195,2195,2195,2195,252
20230809,103300,1990125085,2195,2195,2195,2190,1615
20230809,103200,1986580660,2200,2195,2200,2195,789
20230809,103100,1984846210,2190,2195,2200,2190,10868
20230809,103000,1961000735,2195,2190,2195,2190,3588
20230809,102900,1953142765,2190,2185,2190,2185,5162
20230809,102800,1941848795,2190,2190,2195,2190,7723
20230809,102700,1924935300,2195,2190,2195,2190,1906
20230809,102600,1920760910,2190,2190,2190,2185,8193
20230809,102500,1902840270,2190,2190,2195,2190,2776
20230809,102400,1896760305,2190,2195,2195,2190,3101
20230809,102300,1889955115,2195,2200,2200,2195,3685
20230809,102200,1881855090,2195,2190,2195,2190,5215
20230809,102100,1870419770,2190,2185,2190,2185,5542
20230809,102000,1858305500,2185,2190,2190,2185,2050
20230809,101900,1853826220,2190,2190,2190,2185,7248
20230809,101800,1837989305,2190,2190,2190,2185,2089
20230809,101700,1833416405,2185,2190,2190,2185,549
20230809,101600,1832216600,2190,2185,2190,2185,351
20230809,101500,1831449380,2190,2185,2190,2185,1711
20230809,101400,1827709050,2190,2190,2190,2185,813
20230809,101300,1825931110,2190,2185,2190,2185,3527
20230809,101200,1818222105,2185,2185,2190,2185,820
20230809,101100,1816428010,2190,2190,2195,2185,23162
20230809,101000,1765689335,2195,2195,2195,2190,6235
20230809,100900,1752034555,2195,2190,2195,2190,5733
20230809,100800,1739454270,2195,2195,2195,2190,1217
20230809,100700,1736783920,2200,2195,2200,2195,5358
20230809,100600,1725003705,2195,2195,2200,2195,4121
20230809,100500,1715957150,2195,2200,2200,2195,7586
20230809,100400,1699305040,2200,2195,2200,2195,5555
20230809,100300,1687105015,2195,2200,2200,2195,10264
20230809,100200,1664565225,2200,2200,2200,2200,4274
20230809,100100,1655162425,2200,2200,2205,2195,7693
20230809,100000,1638239820,2200,2200,2200,2195,330
20230809,095900,1637513930,2195,2200,2205,2195,7785
20230809,095800,1620382505,2200,2190,2200,2185,6833
20230809,095700,1605388565,2195,2195,2195,2185,4151
20230809,095600,1596295040,2195,2190,2195,2190,6617
20230809,095500,1581803805,2190,2190,2190,2185,7367
20230809,095400,1565690085,2190,2185,2190,2185,375
20230809,095300,1564869335,2190,2190,2190,2190,65
20230809,095200,1564726985,2190,2185,2190,2185,2798
20230809,095100,1558611985,2190,2190,2190,2185,1654
20230809,095000,1554997285,2195,2195,2195,2180,31995
20230809,094900,1485186545,2195,2185,2195,2185,4988
20230809,094800,1474271005,2185,2185,2190,2185,2101
20230809,094700,1469680315,2190,2190,2190,2180,533
20230809,094600,1468515545,2180,2185,2190,2180,22331
20230809,094500,1419757565,2185,2185,2190,2185,3854
20230809,094400,1411336430,2185,2190,2195,2185,1693
20230809,094300,1407629030,2195,2190,2195,2190,5737
20230809,094200,1395064980,2190,2195,2195,2190,6131
20230809,094100,1381613585,2195,2190,2195,2190,2561
20230809,094000,1375995620,2195,2185,2200,2185,874
20230809,093900,1374075995,2195,2190,2195,2185,1551
20230809,093800,1370683550,2200,2200,2200,2190,17952
20230809,093700,1331311440,2200,2195,2205,2195,7015
20230809,093600,1315878745,2205,2205,2205,2200,10898
20230809,093500,1291899480,2205,2205,2205,2200,4885
20230809,093400,1281137920,2200,2205,2210,2200,24598
20230809,093300,1226912295,2200,2205,2205,2200,11752
20230809,093200,1201044630,2205,2205,2210,2200,8578
20230809,093100,1182128270,2205,2195,2205,2190,7811
20230809,093000,1164950175,2190,2200,2200,2185,10572
20230809,092900,1141796235,2200,2205,2205,2185,882
20230809,092800,1139865365,2200,2180,2205,2180,35943
20230809,092700,1061007880,2180,2185,2185,2175,9029
20230809,092600,1041342175,2185,2185,2185,2180,3396
20230809,092500,1033936265,2185,2180,2185,2175,6214
20230809,092400,1020394205,2175,2175,2180,2175,3187
20230809,092300,1013454350,2175,2180,2185,2175,13164
20230809,092200,984720940,2185,2185,2185,2180,5340
20230809,092100,973054120,2185,2185,2190,2185,6317
20230809,092000,959251190,2185,2180,2185,2175,4450
20230809,091900,949552865,2180,2185,2185,2175,6077
20230809,091800,936305115,2185,2185,2185,2180,1988
20230809,091700,931971080,2185,2185,2190,2180,11381
20230809,091600,907109230,2180,2185,2190,2180,26120
20230809,091500,850139330,2180,2185,2190,2180,10717
20230809,091400,826732390,2185,2190,2190,2180,5346
20230809,091300,815051915,2190,2195,2195,2185,15411
20230809,091200,781328295,2195,2195,2195,2195,179
20230809,091100,780935390,2195,2195,2200,2190,13296
20230809,091000,751750535,2195,2195,2195,2190,1387
20230809,090900,748707525,2195,2185,2195,2185,7878
20230809,090800,731454560,2190,2190,2190,2180,3264
20230809,090700,724316455,2190,2195,2195,2180,27501
20230809,090600,664260200,2195,2200,2200,2190,17268
20230809,090500,626363120,2200,2195,2200,2190,13247
20230809,090400,597285105,2200,2180,2200,2175,22925
20230809,090300,547282840,2180,2180,2185,2170,9462
20230809,090200,526655955,2170,2175,2180,2155,92987
20230809,090100,325421435,2175,2190,2195,2175,35449
20230809,090000,248028340,2185,2185,2200,2180,111563