stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,184800,2400915655,2055,2055,2055,2055,31851
20230811,184700,2400915655,2055,2055,2055,2055,0
20230811,184600,2400915655,2055,2055,2055,2055,0
20230811,184500,2400915655,2055,2055,2055,2055,0
20230811,184400,2400915655,2055,2055,2055,2055,0
20230811,184300,2400915655,2055,2055,2055,2055,0
20230811,184200,2400915655,2055,2055,2055,2055,0
20230811,184100,2400915655,2055,2055,2055,2055,0
20230811,184000,2400915655,2055,2055,2055,2055,0
20230811,183900,2400915655,2055,2055,2055,2055,0
20230811,183800,2400915655,2055,2055,2055,2055,0
20230811,183700,2400915655,2055,2055,2055,2055,0
20230811,183600,2400915655,2055,2055,2055,2055,0
20230811,183500,2400915655,2055,2055,2055,2055,0
20230811,183400,2400915655,2055,2055,2055,2055,0
20230811,183300,2400915655,2055,2055,2055,2055,0
20230811,183200,2400915655,2055,2055,2055,2055,0
20230811,183100,2400915655,2055,2055,2055,2055,0
20230811,183000,2400915655,2055,2055,2055,2055,0
20230811,182900,2400915655,2055,2055,2055,2055,0
20230811,182800,2400915655,2055,2055,2055,2055,0
20230811,182700,2400915655,2055,2055,2055,2055,0
20230811,182600,2400915655,2055,2055,2055,2055,0
20230811,182500,2400915655,2055,2055,2055,2055,0
20230811,182400,2400915655,2055,2055,2055,2055,0
20230811,182300,2400915655,2055,2055,2055,2055,0
20230811,182200,2400915655,2055,2055,2055,2055,0
20230811,182100,2400915655,2055,2055,2055,2055,0
20230811,182000,2400915655,2055,2055,2055,2055,0
20230811,181900,2400915655,2055,2055,2055,2055,0
20230811,181800,2400915655,2055,2055,2055,2055,31851
20230811,181700,2400915655,2055,2055,2055,2055,0
20230811,181600,2400915655,2055,2055,2055,2055,0
20230811,181500,2400915655,2055,2055,2055,2055,0
20230811,181400,2400915655,2055,2055,2055,2055,0
20230811,181300,2400915655,2055,2055,2055,2055,0
20230811,181200,2400915655,2055,2055,2055,2055,0
20230811,181100,2400915655,2055,2055,2055,2055,0
20230811,181000,2400915655,2055,2055,2055,2055,0
20230811,180900,2400915655,2055,2055,2055,2055,0
20230811,180800,2400915655,2055,2055,2055,2055,0
20230811,180700,2400915655,2055,2055,2055,2055,0
20230811,180600,2400915655,2055,2055,2055,2055,0
20230811,180500,2400915655,2055,2055,2055,2055,0
20230811,180400,2400915655,2055,2055,2055,2055,0
20230811,180300,2400915655,2055,2055,2055,2055,0
20230811,180200,2400915655,2055,2055,2055,2055,0
20230811,180100,2400915655,2055,2055,2055,2055,0
20230811,180000,2400915655,2055,2055,2055,2055,0
20230811,175900,2400915655,2055,2055,2055,2055,0
20230811,175800,2400915655,2055,2055,2055,2055,0
20230811,175700,2400915655,2055,2055,2055,2055,0
20230811,175600,2400915655,2055,2055,2055,2055,0
20230811,175500,2400915655,2055,2055,2055,2055,0
20230811,175400,2400915655,2055,2055,2055,2055,0
20230811,175300,2400915655,2055,2055,2055,2055,0
20230811,175200,2400915655,2055,2055,2055,2055,0
20230811,175100,2400915655,2055,2055,2055,2055,0
20230811,175000,2400915655,2055,2055,2055,2055,0
20230811,174900,2400915655,2055,2055,2055,2055,0
20230811,174800,2400915655,2055,2055,2055,2055,31851
20230811,174700,2400915655,2055,2055,2055,2055,0
20230811,174600,2400915655,2055,2055,2055,2055,0
20230811,174500,2400915655,2055,2055,2055,2055,0
20230811,174400,2400915655,2055,2055,2055,2055,0
20230811,174300,2400915655,2055,2055,2055,2055,0
20230811,174200,2400915655,2055,2055,2055,2055,0
20230811,174100,2400915655,2055,2055,2055,2055,0
20230811,174000,2400915655,2055,2055,2055,2055,0
20230811,173900,2400915655,2055,2055,2055,2055,0
20230811,173800,2400915655,2055,2055,2055,2055,0
20230811,173700,2400915655,2055,2055,2055,2055,0
20230811,173600,2400915655,2055,2055,2055,2055,0
20230811,173500,2400915655,2055,2055,2055,2055,0
20230811,173400,2400915655,2055,2055,2055,2055,0
20230811,173300,2400915655,2055,2055,2055,2055,0
20230811,173200,2400915655,2055,2055,2055,2055,0
20230811,173100,2400915655,2055,2055,2055,2055,0
20230811,173000,2400915655,2055,2055,2055,2055,0
20230811,172900,2400915655,2055,2055,2055,2055,0
20230811,172800,2400915655,2055,2055,2055,2055,0
20230811,172700,2400915655,2055,2055,2055,2055,0
20230811,172600,2400915655,2055,2055,2055,2055,0
20230811,172500,2400915655,2055,2055,2055,2055,0
20230811,172400,2400915655,2055,2055,2055,2055,0
20230811,172300,2400915655,2055,2055,2055,2055,0
20230811,172200,2400915655,2055,2055,2055,2055,0
20230811,172100,2400915655,2055,2055,2055,2055,0
20230811,172000,2400915655,2055,2055,2055,2055,0
20230811,171900,2400915655,2055,2055,2055,2055,0
20230811,171800,2400915655,2055,2055,2055,2055,31851
20230811,171700,2400915655,2055,2055,2055,2055,0
20230811,171600,2400915655,2055,2055,2055,2055,0
20230811,171500,2400915655,2055,2055,2055,2055,0
20230811,171400,2400915655,2055,2055,2055,2055,0
20230811,171300,2400915655,2055,2055,2055,2055,0
20230811,171200,2400915655,2055,2055,2055,2055,0
20230811,171100,2400915655,2055,2055,2055,2055,0
20230811,171000,2400915655,2055,2055,2055,2055,0
20230811,170900,2400915655,2055,2055,2055,2055,0
20230811,170800,2400915655,2055,2055,2055,2055,0
20230811,170700,2400915655,2055,2055,2055,2055,0
20230811,170600,2400915655,2055,2055,2055,2055,0
20230811,170500,2400915655,2055,2055,2055,2055,0
20230811,170400,2400915655,2055,2055,2055,2055,0
20230811,170300,2400915655,2055,2055,2055,2055,0
20230811,170200,2400915655,2055,2055,2055,2055,0
20230811,170100,2400915655,2055,2055,2055,2055,0
20230811,170000,2400915655,2055,2055,2055,2055,0
20230811,165900,2400915655,2055,2055,2055,2055,0
20230811,165800,2400915655,2055,2055,2055,2055,0
20230811,165700,2400915655,2055,2055,2055,2055,0
20230811,165600,2400915655,2055,2055,2055,2055,0
20230811,165500,2400915655,2055,2055,2055,2055,0
20230811,165400,2400915655,2055,2055,2055,2055,0
20230811,165300,2400915655,2055,2055,2055,2055,0
20230811,165200,2400915655,2055,2055,2055,2055,0
20230811,165100,2400915655,2055,2055,2055,2055,0
20230811,165000,2400915655,2055,2055,2055,2055,0
20230811,164900,2400915655,2055,2055,2055,2055,0
20230811,164800,2400915655,2055,2055,2055,2055,31851
20230811,164700,2400915655,2055,2055,2055,2055,0
20230811,164600,2400915655,2055,2055,2055,2055,0
20230811,164500,2400915655,2055,2055,2055,2055,0
20230811,164400,2400915655,2055,2055,2055,2055,0
20230811,164300,2400915655,2055,2055,2055,2055,0
20230811,164200,2400915655,2055,2055,2055,2055,0
20230811,164100,2400915655,2055,2055,2055,2055,0
20230811,164000,2400915655,2055,2055,2055,2055,0
20230811,163900,2400915655,2055,2055,2055,2055,0
20230811,163800,2400915655,2055,2055,2055,2055,0
20230811,163700,2400915655,2055,2055,2055,2055,0
20230811,163600,2400915655,2055,2055,2055,2055,0
20230811,163500,2400915655,2055,2055,2055,2055,0
20230811,163400,2400915655,2055,2055,2055,2055,0
20230811,163300,2400915655,2055,2055,2055,2055,0
20230811,163200,2400915655,2055,2055,2055,2055,0
20230811,163100,2400915655,2055,2055,2055,2055,0
20230811,163000,2400915655,2055,2055,2055,2055,0
20230811,162900,2400915655,2055,2055,2055,2055,0
20230811,162800,2400915655,2055,2055,2055,2055,0
20230811,162700,2400915655,2055,2055,2055,2055,0
20230811,162600,2400915655,2055,2055,2055,2055,0
20230811,162500,2400915655,2055,2055,2055,2055,0
20230811,162400,2400915655,2055,2055,2055,2055,0
20230811,162300,2400915655,2055,2055,2055,2055,0
20230811,162200,2400915655,2055,2055,2055,2055,0
20230811,162100,2400915655,2055,2055,2055,2055,0
20230811,162000,2400915655,2055,2055,2055,2055,0
20230811,161900,2400915655,2055,2055,2055,2055,0
20230811,161800,2400915655,2055,2055,2055,2055,31851
20230811,161700,2400915655,2055,2055,2055,2055,0
20230811,161600,2400915655,2055,2055,2055,2055,0
20230811,161500,2400915655,2055,2055,2055,2055,0
20230811,161400,2400915655,2055,2055,2055,2055,0
20230811,161300,2400915655,2055,2055,2055,2055,0
20230811,161200,2400915655,2055,2055,2055,2055,0
20230811,161100,2400915655,2055,2055,2055,2055,0
20230811,161000,2400915655,2055,2055,2055,2055,0
20230811,160900,2400915655,2055,2055,2055,2055,0
20230811,160800,2400915655,2055,2055,2055,2055,0
20230811,160700,2400915655,2055,2055,2055,2055,0
20230811,160600,2400915655,2055,2055,2055,2055,0
20230811,160500,2400915655,2055,2055,2055,2055,0
20230811,160400,2400915655,2055,2055,2055,2055,0
20230811,160300,2400915655,2055,2055,2055,2055,0
20230811,160200,2400915655,2055,2055,2055,2055,0
20230811,160100,2400915655,2055,2055,2055,2055,0
20230811,160000,2400915655,2055,2055,2055,2055,0
20230811,155900,2400915655,2055,2055,2055,2055,0
20230811,155800,2400915655,2055,2055,2055,2055,0
20230811,155700,2400915655,2055,2055,2055,2055,0
20230811,155600,2400915655,2055,2055,2055,2055,0
20230811,155500,2400915655,2055,2055,2055,2055,0
20230811,155400,2400915655,2055,2055,2055,2055,0
20230811,155300,2400915655,2055,2055,2055,2055,0
20230811,155200,2400915655,2055,2055,2055,2055,0
20230811,155100,2400915655,2055,2055,2055,2055,0
20230811,155000,2400915655,2055,2055,2055,2055,0
20230811,154900,2400915655,2055,2055,2055,2055,0
20230811,154800,2400915655,2055,2055,2055,2055,31851
20230811,154700,2400915655,2055,2055,2055,2055,0
20230811,154600,2400915655,2055,2055,2055,2055,0
20230811,154500,2400915655,2055,2055,2055,2055,0
20230811,154400,2400915655,2055,2055,2055,2055,0
20230811,154300,2400915655,2055,2055,2055,2055,0
20230811,154200,2400915655,2055,2055,2055,2055,0
20230811,154100,2400915655,2055,2055,2055,2055,0
20230811,154000,2400915655,2055,2055,2055,2055,0
20230811,153900,2400915655,2055,2055,2055,2055,0
20230811,153800,2400915655,2055,2055,2055,2055,0
20230811,153700,2400915655,2055,2055,2055,2055,0
20230811,153600,2400915655,2055,2055,2055,2055,0
20230811,153500,2400915655,2055,2055,2055,2055,0
20230811,153400,2400915655,2055,2055,2055,2055,0
20230811,153300,2400915655,2055,2055,2055,2055,0
20230811,153200,2400915655,2055,2055,2055,2055,0
20230811,153100,2400915655,2055,2055,2055,2055,0
20230811,153000,2400915655,2055,2055,2055,2055,31851
20230811,152900,2335461850,2060,2060,2060,2060,0
20230811,152800,2335461850,2060,2060,2060,2060,0
20230811,152700,2335461850,2060,2060,2060,2060,0
20230811,152600,2335461850,2060,2060,2060,2060,0
20230811,152500,2335461850,2060,2060,2060,2060,0
20230811,152400,2335461850,2060,2060,2060,2060,0
20230811,152300,2335461850,2060,2060,2060,2060,0
20230811,152200,2335461850,2060,2060,2060,2060,0
20230811,152100,2335461850,2060,2060,2060,2060,0
20230811,152000,2335461850,2060,2060,2060,2060,0
20230811,151900,2335461850,2060,2055,2060,2055,3577
20230811,151800,2328103595,2060,2055,2060,2055,2349
20230811,151700,2323264930,2060,2055,2060,2055,165
20230811,151600,2322925850,2060,2055,2060,2055,1143
20230811,151500,2320571355,2060,2060,2060,2055,16074
20230811,151400,2287519515,2065,2065,2065,2065,1
20230811,151300,2287517450,2060,2060,2060,2060,175
20230811,151200,2287156950,2065,2065,2065,2065,41
20230811,151100,2287072285,2060,2060,2065,2060,376
20230811,151000,2286297625,2065,2065,2065,2065,339
20230811,150900,2285597590,2065,2065,2070,2060,461
20230811,150800,2284647340,2065,2065,2065,2065,39
20230811,150700,2284566805,2070,2065,2070,2060,1584
20230811,150600,2281295900,2065,2060,2065,2060,4991
20230811,150500,2271004400,2060,2060,2065,2060,2666
20230811,150400,2265509970,2065,2065,2065,2060,958
20230811,150300,2263531760,2065,2065,2065,2060,4083
20230811,150200,2255101750,2060,2065,2065,2060,8
20230811,150100,2255085265,2060,2060,2065,2060,6
20230811,150000,2255072900,2060,2060,2065,2060,106
20230811,145900,2254854520,2060,2060,2060,2060,508
20230811,145800,2253808040,2060,2065,2065,2060,10002
20230811,145700,2233153915,2065,2060,2065,2060,202
20230811,145600,2232737295,2060,2060,2065,2060,1553
20230811,145500,2229536600,2060,2060,2065,2060,3
20230811,145400,2229530415,2060,2065,2070,2060,2006
20230811,145300,2225378030,2060,2065,2065,2060,26
20230811,145200,2225324375,2065,2060,2065,2060,37
20230811,145100,2225247975,2055,2060,2060,2055,12293
20230811,145000,2199924400,2060,2065,2065,2060,637
20230811,144900,2198611520,2065,2065,2070,2065,2903
20230811,144800,2192616820,2065,2065,2065,2060,338
20230811,144700,2191918865,2060,2060,2060,2060,4
20230811,144600,2191910625,2060,2060,2065,2060,1137
20230811,144500,2189568385,2060,2060,2060,2060,8416
20230811,144400,2172231425,2070,2065,2070,2060,35
20230811,144300,2172159160,2060,2060,2065,2060,2489
20230811,144200,2167021815,2065,2060,2065,2060,5989
20230811,144100,2154684430,2060,2060,2060,2055,28
20230811,144000,2154626795,2055,2055,2060,2055,5713
20230811,143900,2142886535,2055,2055,2060,2055,8
20230811,143800,2142870070,2055,2055,2060,2050,32524
20230811,143700,2076039840,2055,2065,2065,2055,5550
20230811,143600,2064612875,2065,2060,2065,2060,10
20230811,143500,2064592240,2060,2060,2065,2060,56
20230811,143400,2064476875,2060,2060,2060,2060,1651
20230811,143300,2061075815,2060,2060,2060,2055,6607
20230811,143200,2047493650,2060,2055,2065,2055,1110
20230811,143100,2045205585,2055,2055,2065,2055,6845
20230811,143000,2031116085,2060,2055,2060,2055,160
20230811,142900,2030786745,2055,2060,2065,2055,1386
20230811,142800,2027937145,2060,2060,2065,2060,2106
20230811,142700,2023598780,2060,2060,2065,2060,1877
20230811,142600,2019730640,2060,2060,2065,2055,4132
20230811,142500,2011219465,2065,2065,2065,2060,21433
20230811,142400,1967066425,2065,2065,2065,2065,95
20230811,142300,1966870250,2065,2065,2070,2060,3240
20230811,142200,1960180440,2065,2065,2065,2065,4
20230811,142100,1960172180,2070,2065,2070,2065,611
20230811,142000,1958907590,2065,2065,2070,2065,123
20230811,141900,1958653585,2070,2070,2070,2065,110
20230811,141800,1958425900,2070,2065,2070,2065,13
20230811,141700,1958399020,2065,2065,2070,2065,979
20230811,141600,1956373830,2065,2070,2070,2065,6
20230811,141500,1956361435,2065,2065,2065,2065,1
20230811,141400,1956359370,2065,2065,2065,2065,345
20230811,141300,1955646945,2065,2070,2070,2065,2283
20230811,141200,1950925320,2065,2065,2065,2065,1
20230811,141100,1950923255,2070,2060,2070,2060,22
20230811,141000,1950877765,2070,2060,2070,2060,1739
20230811,140900,1947280530,2065,2065,2065,2060,3107
20230811,140800,1940865075,2060,2060,2065,2060,1463
20230811,140700,1937851265,2065,2065,2065,2060,3438
20230811,140600,1930763900,2060,2060,2065,2060,536
20230811,140500,1929658335,2060,2065,2065,2060,6671
20230811,140400,1915915185,2065,2065,2070,2065,932
20230811,140300,1913986075,2065,2065,2065,2060,5759
20230811,140200,1902100075,2065,2065,2070,2065,504
20230811,140100,1901059310,2070,2065,2070,2065,613
20230811,140000,1899790425,2065,2065,2070,2065,24
20230811,135900,1899740860,2070,2065,2070,2065,16
20230811,135800,1899707795,2070,2065,2070,2065,5008
20230811,135700,1889341260,2065,2070,2070,2065,29
20230811,135600,1889281360,2065,2060,2065,2060,2894
20230811,135500,1883305280,2060,2065,2065,2060,1104
20230811,135400,1881025535,2060,2060,2065,2060,727
20230811,135300,1879525405,2065,2065,2065,2060,2957
20230811,135200,1873419210,2065,2065,2065,2065,1206
20230811,135100,1870928820,2070,2065,2070,2065,201
20230811,135000,1870513250,2065,2070,2070,2065,202
20230811,134900,1870095120,2065,2060,2065,2060,2033
20230811,134800,1865897995,2065,2065,2065,2060,1187
20230811,134700,1863446850,2065,2065,2065,2065,22
20230811,134600,1863401420,2065,2065,2070,2065,889
20230811,134500,1861565630,2065,2065,2070,2065,11
20230811,134400,1861542885,2065,2065,2065,2065,1227
20230811,134300,1859009130,2070,2065,2070,2065,1502
20230811,134200,1855907490,2065,2065,2065,2065,1249
20230811,134100,1853328305,2065,2065,2065,2065,23
20230811,134000,1853280810,2065,2065,2070,2065,802
20230811,133900,1851624675,2065,2065,2065,2065,2246
20230811,133800,1846986685,2070,2065,2070,2065,24
20230811,133700,1846937115,2065,2065,2065,2065,167
20230811,133600,1846592260,2065,2065,2070,2065,606
20230811,133500,1845340865,2065,2060,2065,2060,1326
20230811,133400,1842602680,2060,2065,2070,2060,30055
20230811,133300,1780674855,2070,2065,2070,2065,4853
20230811,133200,1770629160,2065,2065,2065,2065,84
20230811,133100,1770455700,2065,2065,2070,2065,1731
20230811,133000,1766879665,2065,2065,2065,2065,5
20230811,132900,1766869340,2070,2065,2070,2065,1003
20230811,132800,1764793140,2070,2065,2070,2065,5053
20230811,132700,1754358685,2065,2065,2065,2065,1671
20230811,132600,1750908070,2065,2065,2070,2065,3612
20230811,132500,1743449285,2065,2065,2065,2065,24
20230811,132400,1743399725,2065,2065,2065,2065,10
20230811,132300,1743379075,2065,2065,2065,2065,2
20230811,132200,1743374945,2065,2065,2070,2065,77
20230811,132100,1743215785,2070,2065,2070,2065,3304
20230811,132000,1736376525,2065,2065,2065,2065,291
20230811,131900,1735775610,2070,2065,2070,2065,210
20230811,131800,1735341955,2065,2065,2065,2065,725
20230811,131700,1733844830,2065,2065,2065,2065,809
20230811,131600,1732174245,2065,2065,2070,2065,4
20230811,131500,1732165980,2065,2065,2065,2065,390
20230811,131400,1731360630,2065,2065,2070,2065,8
20230811,131300,1731344100,2070,2065,2070,2060,5224
20230811,131200,1720557595,2065,2070,2070,2065,79
20230811,131100,1720394450,2065,2070,2070,2065,186
20230811,131000,1720010350,2060,2065,2070,2060,3520
20230811,130900,1712743590,2065,2070,2070,2060,3351
20230811,130800,1705823505,2070,2070,2070,2065,410
20230811,130700,1704976845,2075,2065,2075,2060,8702
20230811,130600,1687009870,2075,2065,2075,2065,437
20230811,130500,1686107370,2065,2065,2070,2065,724
20230811,130400,1684612305,2070,2065,2070,2065,189
20230811,130300,1684221090,2075,2065,2075,2060,12396
20230811,130200,1658668695,2065,2070,2075,2065,30306
20230811,130100,1596045985,2070,2070,2070,2070,241
20230811,130000,1595547115,2070,2070,2070,2070,419
20230811,125900,1594679785,2070,2075,2075,2070,43
20230811,125800,1594590685,2075,2070,2080,2070,2443
20230811,125700,1589526310,2070,2070,2075,2070,276
20230811,125600,1588954930,2070,2070,2075,2070,728
20230811,125500,1587444720,2070,2070,2075,2070,112
20230811,125400,1587212825,2070,2075,2075,2070,4
20230811,125300,1587204540,2070,2070,2075,2070,1535
20230811,125200,1584027080,2070,2070,2070,2070,7
20230811,125100,1584012590,2070,2070,2070,2070,4
20230811,125000,1584004310,2075,2075,2075,2070,102
20230811,124900,1583792665,2070,2070,2070,2070,97
20230811,124800,1583591875,2075,2070,2075,2070,104
20230811,124700,1583376575,2075,2070,2075,2070,843
20230811,124600,1581631550,2075,2070,2075,2070,1422
20230811,124500,1578687970,2070,2070,2070,2070,1202
20230811,124400,1576199830,2070,2070,2070,2070,371
20230811,124300,1575431860,2070,2070,2075,2070,742
20230811,124200,1573895915,2070,2070,2070,2070,2
20230811,124100,1573891775,2070,2075,2075,2070,13
20230811,124000,1573864810,2070,2070,2070,2070,654
20230811,123900,1572511030,2070,2070,2075,2070,25
20230811,123800,1572459180,2075,2075,2075,2070,103
20230811,123700,1572245465,2070,2070,2075,2070,56
20230811,123600,1572129290,2075,2075,2075,2070,5323
20230811,123500,1561110665,2075,2075,2075,2075,8
20230811,123400,1561094065,2075,2075,2080,2070,512
20230811,123300,1560032200,2075,2075,2080,2070,1320
20230811,123200,1557299745,2080,2070,2080,2070,245
20230811,123100,1556792525,2070,2075,2075,2070,16
20230811,123000,1556759335,2070,2070,2070,2065,1063
20230811,122900,1554558985,2070,2075,2075,2065,12382
20230811,122800,1528967085,2070,2070,2075,2070,10049
20230811,122700,1508165650,2070,2070,2075,2070,3141
20230811,122600,1501663680,2075,2075,2080,2075,556
20230811,122500,1500509760,2070,2070,2080,2070,964
20230811,122400,1498514265,2070,2075,2080,2070,7
20230811,122300,1498499745,2075,2075,2075,2070,15135
20230811,122200,1467124490,2075,2075,2080,2075,3736
20230811,122100,1459357815,2080,2075,2080,2075,11367
20230811,122000,1435770700,2075,2075,2075,2075,24
20230811,121900,1435720900,2075,2075,2080,2075,7
20230811,121800,1435706365,2080,2075,2080,2075,5804
20230811,121700,1423663050,2075,2075,2080,2075,1066
20230811,121600,1421450900,2075,2075,2075,2075,1001
20230811,121500,1419373825,2075,2075,2075,2075,513
20230811,121400,1418309350,2075,2080,2080,2075,28
20230811,121300,1418251245,2080,2075,2080,2075,2
20230811,121200,1418247090,2075,2075,2080,2075,6
20230811,121100,1418234625,2075,2080,2080,2075,34
20230811,121000,1418164070,2075,2075,2080,2075,123
20230811,120900,1417908345,2075,2075,2080,2075,6
20230811,120800,1417895890,2075,2080,2080,2075,291
20230811,120700,1417290810,2075,2075,2080,2075,323
20230811,120600,1416619085,2075,2075,2080,2075,619
20230811,120500,1415331595,2075,2075,2080,2075,128
20230811,120400,1415065495,2075,2080,2080,2075,324
20230811,120300,1414391695,2075,2080,2080,2075,104
20230811,120200,1414175390,2075,2080,2080,2075,11
20230811,120100,1414152550,2075,2080,2080,2075,2835
20230811,120000,1408269720,2080,2075,2080,2075,172
20230811,115900,1407912815,2080,2075,2080,2070,10008
20230811,115800,1387146215,2075,2075,2075,2070,10555
20230811,115700,1365244760,2075,2075,2075,2075,307
20230811,115600,1364607735,2075,2075,2080,2075,1011
20230811,115500,1362509900,2075,2075,2075,2075,5505
20230811,115400,1351087025,2080,2075,2080,2075,540
20230811,115300,1349966515,2075,2075,2080,2075,6
20230811,115200,1349954055,2080,2080,2080,2080,2822
20230811,115100,1344084295,2080,2085,2085,2080,4865
20230811,115000,1333965050,2085,2085,2085,2085,4214
20230811,114900,1325178860,2085,2085,2085,2085,503
20230811,114800,1324130105,2090,2085,2090,2085,26
20230811,114700,1324075890,2085,2085,2085,2085,3
20230811,114600,1324069635,2085,2090,2090,2085,505
20230811,114500,1323014205,2090,2085,2090,2085,25
20230811,114400,1322962075,2090,2085,2090,2085,11
20230811,114300,1322939125,2090,2090,2090,2085,37
20230811,114200,1322861800,2090,2085,2090,2085,1250
20230811,114100,1320255290,2090,2090,2090,2085,28
20230811,114000,1320196895,2085,2085,2090,2085,510
20230811,113900,1319131150,2085,2085,2085,2085,97
20230811,113800,1318928905,2085,2085,2090,2085,41
20230811,113700,1318843415,2085,2085,2090,2085,155
20230811,113600,1318520230,2085,2085,2090,2085,305
20230811,113500,1317884300,2085,2085,2090,2085,24
20230811,113400,1317834255,2090,2085,2090,2085,6
20230811,113300,1317821735,2085,2085,2090,2085,1003
20230811,113200,1315730475,2085,2085,2090,2085,27
20230811,113100,1315674175,2085,2090,2090,2085,9
20230811,113000,1315655385,2085,2085,2085,2085,4
20230811,112900,1315647045,2085,2085,2085,2085,3
20230811,112800,1315640790,2085,2090,2090,2085,338
20230811,112700,1314936045,2085,2090,2090,2085,20
20230811,112600,1314894265,2085,2085,2090,2085,50
20230811,112500,1314790005,2090,2085,2090,2085,32
20230811,112400,1314723255,2085,2090,2090,2085,3
20230811,112300,1314716995,2085,2090,2090,2085,254
20230811,112200,1314187145,2085,2090,2095,2085,26
20230811,112100,1314132905,2090,2090,2090,2090,265
20230811,112000,1313579055,2090,2090,2095,2090,48
20230811,111900,1313478730,2090,2085,2090,2085,1268
20230811,111800,1310833725,2085,2085,2085,2085,6
20230811,111700,1310821215,2085,2090,2090,2085,254
20230811,111600,1310290370,2090,2085,2090,2085,45
20230811,111500,1310196515,2085,2080,2085,2080,878
20230811,111400,1308368415,2080,2085,2085,2080,266
20230811,111300,1307813910,2080,2090,2095,2080,8912
20230811,111200,1289262230,2085,2080,2090,2080,31
20230811,111100,1289197600,2090,2090,2090,2080,1905
20230811,111000,1285230835,2090,2095,2095,2090,605
20230811,110900,1283965880,2095,2095,2095,2090,7982
20230811,110800,1267243710,2095,2100,2105,2095,3329
20230811,110700,1260251830,2095,2095,2100,2095,2594
20230811,110600,1254809465,2100,2100,2100,2095,1110
20230811,110500,1252483585,2100,2095,2100,2090,1409
20230811,110400,1249531720,2090,2090,2095,2090,4501
20230811,110300,1240116525,2090,2085,2090,2085,35
20230811,110200,1240043520,2090,2085,2090,2085,15
20230811,110100,1240012190,2085,2085,2085,2085,12
20230811,110000,1239987170,2085,2085,2085,2085,16
20230811,105900,1239953810,2085,2085,2085,2085,26
20230811,105800,1239899600,2085,2080,2085,2080,2438
20230811,105700,1234816375,2085,2085,2085,2080,1534
20230811,105600,1231617995,2080,2080,2085,2080,33
20230811,105500,1231549325,2080,2080,2085,2080,1002
20230811,105400,1229465160,2085,2080,2085,2080,3012
20230811,105300,1223198280,2080,2085,2085,2080,26
20230811,105200,1223144190,2080,2080,2085,2080,1005
20230811,105100,1221048785,2085,2085,2085,2080,87
20230811,105000,1220867405,2085,2085,2085,2080,39
20230811,104900,1220786200,2080,2085,2085,2080,36
20230811,104800,1220711160,2085,2080,2085,2080,106
20230811,104700,1220490660,2085,2080,2085,2080,1786
20230811,104600,1216774765,2075,2080,2085,2075,4351
20230811,104500,1207724775,2075,2080,2080,2075,4608
20230811,104400,1198140140,2085,2085,2085,2080,231
20230811,104300,1197659605,2080,2085,2085,2080,56
20230811,104200,1197543090,2075,2080,2085,2075,8330
20230811,104100,1180212185,2080,2085,2085,2075,23459
20230811,104000,1131441440,2085,2090,2090,2085,337
20230811,103900,1130738770,2085,2085,2095,2085,23
20230811,103800,1130690700,2095,2090,2095,2085,1608
20230811,103700,1127331065,2095,2085,2095,2085,129
20230811,103600,1127061445,2095,2085,2095,2085,11
20230811,103500,1127038440,2090,2085,2090,2085,1504
20230811,103400,1123902595,2080,2085,2090,2080,9032
20230811,103300,1105078705,2085,2095,2095,2085,14730
20230811,103200,1074310135,2090,2090,2095,2090,2420
20230811,103100,1069252155,2090,2110,2110,2085,41503
20230811,103000,982389810,2110,2110,2115,2105,2563
20230811,102900,976976835,2105,2110,2115,2105,3646
20230811,102800,969288145,2105,2115,2115,2105,5254
20230811,102700,958209880,2110,2110,2115,2105,836
20230811,102600,956444110,2105,2110,2115,2105,4168
20230811,102500,947648555,2110,2115,2115,2110,4645
20230811,102400,937839780,2110,2110,2115,2110,5641
20230811,102300,925918695,2115,2110,2115,2110,4036
20230811,102200,917387570,2115,2120,2120,2105,11742
20230811,102100,892596900,2115,2115,2120,2110,8355
20230811,102000,874928740,2110,2110,2115,2105,30656
20230811,101900,810231575,2110,2100,2110,2100,9513
20230811,101800,790196590,2105,2105,2105,2100,8088
20230811,101700,773172115,2100,2095,2105,2095,9709
20230811,101600,752762350,2100,2105,2105,2095,4575
20230811,101500,743151630,2100,2100,2105,2095,14971
20230811,101400,711710980,2095,2105,2105,2095,2473
20230811,101300,706517490,2100,2110,2110,2095,13713
20230811,101200,677712360,2110,2100,2110,2100,12124
20230811,101100,652209665,2100,2105,2105,2095,12498
20230811,101000,625963465,2100,2095,2100,2090,17839
20230811,100900,588509055,2095,2095,2095,2090,2248
20230811,100800,583799500,2095,2090,2095,2090,774
20230811,100700,582178075,2090,2090,2095,2090,910
20230811,100600,580271740,2090,2090,2095,2085,7529
20230811,100500,564536115,2090,2095,2095,2090,6168
20230811,100400,551644980,2095,2095,2095,2085,4790
20230811,100300,541630395,2090,2090,2095,2090,604
20230811,100200,540366080,2095,2090,2095,2085,987
20230811,100100,538299535,2085,2095,2095,2085,1351
20230811,100000,535478345,2090,2085,2090,2085,3121
20230811,095900,528960060,2085,2085,2090,2085,1011
20230811,095800,526852075,2085,2085,2090,2085,1629
20230811,095700,523451650,2085,2090,2090,2085,5772
20230811,095600,511403190,2085,2085,2090,2085,21
20230811,095500,511359400,2085,2085,2085,2085,21
20230811,095400,511315615,2085,2085,2090,2085,1033
20230811,095300,509161655,2085,2085,2090,2080,4270
20230811,095200,500262130,2090,2085,2090,2085,2822
20230811,095100,494376760,2080,2085,2085,2080,3074
20230811,095000,487982825,2080,2080,2080,2080,186
20230811,094900,487595945,2080,2080,2080,2080,4608
20230811,094800,478011305,2080,2085,2085,2080,1283
20230811,094700,475342660,2080,2080,2080,2080,269
20230811,094600,474783140,2080,2080,2085,2075,5104
20230811,094500,464167220,2085,2080,2085,2080,22
20230811,094400,464121455,2085,2085,2085,2085,3
20230811,094300,464115200,2085,2075,2085,2075,1111
20230811,094200,461804415,2080,2080,2080,2075,1497
20230811,094100,458691260,2080,2085,2090,2080,3153
20230811,094000,452123360,2090,2090,2090,2085,10
20230811,093900,452102475,2090,2090,2090,2085,2060
20230811,093800,447801380,2090,2095,2095,2090,1322
20230811,093700,445038375,2095,2095,2095,2090,4618
20230811,093600,435366165,2090,2085,2095,2085,9556
20230811,093500,415394205,2080,2080,2080,2080,1
20230811,093400,415392125,2090,2085,2090,2080,4005
20230811,093300,407052570,2085,2090,2090,2080,15587
20230811,093200,374557560,2090,2090,2090,2085,28
20230811,093100,374499160,2090,2085,2090,2085,10
20230811,093000,374478265,2095,2095,2095,2090,1016
20230811,092900,372353985,2090,2090,2090,2085,2870
20230811,092800,366361670,2090,2080,2090,2080,8109
20230811,092700,349459445,2080,2085,2085,2080,4255
20230811,092600,340608885,2080,2080,2085,2080,944
20230811,092500,338645255,2085,2085,2085,2080,104
20230811,092400,338428425,2085,2080,2085,2075,5179
20230811,092300,327662840,2080,2080,2085,2075,9953
20230811,092200,306962635,2085,2090,2090,2085,347
20230811,092100,306239120,2090,2090,2090,2080,1099
20230811,092000,303949910,2085,2090,2095,2085,7179
20230811,091900,288978420,2090,2090,2090,2090,2048
20230811,091800,284698100,2090,2090,2095,2085,3998
20230811,091700,276342410,2085,2085,2090,2085,3016
20230811,091600,270054035,2090,2085,2090,2085,2019
20230811,091500,265841660,2090,2090,2095,2090,4085
20230811,091400,257303880,2095,2095,2095,2095,127
20230811,091300,257037815,2095,2090,2095,2090,1165
20230811,091200,254600855,2090,2080,2090,2070,12092
20230811,091100,229449150,2085,2080,2085,2080,21
20230811,091000,229405445,2080,2085,2085,2075,3856
20230811,090900,221385165,2080,2085,2085,2080,7209
20230811,090800,206379450,2085,2080,2085,2080,2041
20230811,090700,202134005,2080,2075,2080,2070,380
20230811,090600,201346620,2080,2075,2080,2070,1445
20230811,090500,198347800,2070,2060,2075,2055,10460
20230811,090400,176693085,2055,2070,2070,2050,30745
20230811,090300,113407355,2070,2070,2075,2070,1693
20230811,090200,109902810,2075,2075,2075,2065,5659
20230811,090100,98182775,2075,2070,2075,2060,9666
20230811,090000,78198075,2070,2060,2075,2060,37903