stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,185200,2478608230,2290,2290,2290,2290,10233
20230808,185100,2478608230,2290,2290,2290,2290,0
20230808,185000,2478608230,2290,2290,2290,2290,0
20230808,184900,2478608230,2290,2290,2290,2290,0
20230808,184800,2478608230,2290,2290,2290,2290,0
20230808,184700,2478608230,2290,2290,2290,2290,0
20230808,184600,2478608230,2290,2290,2290,2290,0
20230808,184500,2478608230,2290,2290,2290,2290,0
20230808,184400,2478608230,2290,2290,2290,2290,0
20230808,184300,2478608230,2290,2290,2290,2290,0
20230808,184200,2478608230,2290,2290,2290,2290,0
20230808,184100,2478608230,2290,2290,2290,2290,0
20230808,184000,2478608230,2290,2290,2290,2290,0
20230808,183900,2478608230,2290,2290,2290,2290,0
20230808,183800,2478608230,2290,2290,2290,2290,0
20230808,183700,2478608230,2290,2290,2290,2290,0
20230808,183600,2478608230,2290,2290,2290,2290,0
20230808,183500,2478608230,2290,2290,2290,2290,0
20230808,183400,2478608230,2290,2290,2290,2290,0
20230808,183300,2478608230,2290,2290,2290,2290,0
20230808,183200,2478608230,2290,2290,2290,2290,0
20230808,183100,2478608230,2290,2290,2290,2290,0
20230808,183000,2478608230,2290,2290,2290,2290,0
20230808,182900,2478608230,2290,2290,2290,2290,0
20230808,182800,2478608230,2290,2290,2290,2290,0
20230808,182700,2478608230,2290,2290,2290,2290,0
20230808,182600,2478608230,2290,2290,2290,2290,0
20230808,182500,2478608230,2290,2290,2290,2290,0
20230808,182400,2478608230,2290,2290,2290,2290,0
20230808,182300,2478608230,2290,2290,2290,2290,0
20230808,182200,2478608230,2290,2290,2290,2290,10233
20230808,182100,2478608230,2290,2290,2290,2290,0
20230808,182000,2478608230,2290,2290,2290,2290,0
20230808,181900,2478608230,2290,2290,2290,2290,0
20230808,181800,2478608230,2290,2290,2290,2290,0
20230808,181700,2478608230,2290,2290,2290,2290,0
20230808,181600,2478608230,2290,2290,2290,2290,0
20230808,181500,2478608230,2290,2290,2290,2290,0
20230808,181400,2478608230,2290,2290,2290,2290,0
20230808,181300,2478608230,2290,2290,2290,2290,0
20230808,181200,2478608230,2290,2290,2290,2290,0
20230808,181100,2478608230,2290,2290,2290,2290,0
20230808,181000,2478608230,2290,2290,2290,2290,0
20230808,180900,2478608230,2290,2290,2290,2290,0
20230808,180800,2478608230,2290,2290,2290,2290,0
20230808,180700,2478608230,2290,2290,2290,2290,0
20230808,180600,2478608230,2290,2290,2290,2290,0
20230808,180500,2478608230,2290,2290,2290,2290,0
20230808,180400,2478608230,2290,2290,2290,2290,0
20230808,180300,2478608230,2290,2290,2290,2290,0
20230808,180200,2478608230,2290,2290,2290,2290,0
20230808,180100,2478608230,2290,2290,2290,2290,0
20230808,180000,2478608230,2290,2290,2290,2290,0
20230808,175900,2478608230,2290,2290,2290,2290,0
20230808,175800,2478608230,2290,2290,2290,2290,0
20230808,175700,2478608230,2290,2290,2290,2290,0
20230808,175600,2478608230,2290,2290,2290,2290,0
20230808,175500,2478608230,2290,2290,2290,2290,0
20230808,175400,2478608230,2290,2290,2290,2290,0
20230808,175300,2478608230,2290,2290,2290,2290,0
20230808,175200,2478608230,2290,2290,2290,2290,10233
20230808,175100,2478608230,2290,2290,2290,2290,0
20230808,175000,2478608230,2290,2290,2290,2290,0
20230808,174900,2478608230,2290,2290,2290,2290,0
20230808,174800,2478608230,2290,2290,2290,2290,0
20230808,174700,2478608230,2290,2290,2290,2290,0
20230808,174600,2478608230,2290,2290,2290,2290,0
20230808,174500,2478608230,2290,2290,2290,2290,0
20230808,174400,2478608230,2290,2290,2290,2290,0
20230808,174300,2478608230,2290,2290,2290,2290,0
20230808,174200,2478608230,2290,2290,2290,2290,0
20230808,174100,2478608230,2290,2290,2290,2290,0
20230808,174000,2478608230,2290,2290,2290,2290,0
20230808,173900,2478608230,2290,2290,2290,2290,0
20230808,173800,2478608230,2290,2290,2290,2290,0
20230808,173700,2478608230,2290,2290,2290,2290,0
20230808,173600,2478608230,2290,2290,2290,2290,0
20230808,173500,2478608230,2290,2290,2290,2290,0
20230808,173400,2478608230,2290,2290,2290,2290,0
20230808,173300,2478608230,2290,2290,2290,2290,0
20230808,173200,2478608230,2290,2290,2290,2290,0
20230808,173100,2478608230,2290,2290,2290,2290,0
20230808,173000,2478608230,2290,2290,2290,2290,0
20230808,172900,2478608230,2290,2290,2290,2290,0
20230808,172800,2478608230,2290,2290,2290,2290,0
20230808,172700,2478608230,2290,2290,2290,2290,0
20230808,172600,2478608230,2290,2290,2290,2290,0
20230808,172500,2478608230,2290,2290,2290,2290,0
20230808,172400,2478608230,2290,2290,2290,2290,0
20230808,172300,2478608230,2290,2290,2290,2290,0
20230808,172200,2478608230,2290,2290,2290,2290,10233
20230808,172100,2478608230,2290,2290,2290,2290,0
20230808,172000,2478608230,2290,2290,2290,2290,0
20230808,171900,2478608230,2290,2290,2290,2290,0
20230808,171800,2478608230,2290,2290,2290,2290,0
20230808,171700,2478608230,2290,2290,2290,2290,0
20230808,171600,2478608230,2290,2290,2290,2290,0
20230808,171500,2478608230,2290,2290,2290,2290,0
20230808,171400,2478608230,2290,2290,2290,2290,0
20230808,171300,2478608230,2290,2290,2290,2290,0
20230808,171200,2478608230,2290,2290,2290,2290,0
20230808,171100,2478608230,2290,2290,2290,2290,0
20230808,171000,2478608230,2290,2290,2290,2290,0
20230808,170900,2478608230,2290,2290,2290,2290,0
20230808,170800,2478608230,2290,2290,2290,2290,0
20230808,170700,2478608230,2290,2290,2290,2290,0
20230808,170600,2478608230,2290,2290,2290,2290,0
20230808,170500,2478608230,2290,2290,2290,2290,0
20230808,170400,2478608230,2290,2290,2290,2290,0
20230808,170300,2478608230,2290,2290,2290,2290,0
20230808,170200,2478608230,2290,2290,2290,2290,0
20230808,170100,2478608230,2290,2290,2290,2290,0
20230808,170000,2478608230,2290,2290,2290,2290,0
20230808,165900,2478608230,2290,2290,2290,2290,0
20230808,165800,2478608230,2290,2290,2290,2290,0
20230808,165700,2478608230,2290,2290,2290,2290,0
20230808,165600,2478608230,2290,2290,2290,2290,0
20230808,165500,2478608230,2290,2290,2290,2290,0
20230808,165400,2478608230,2290,2290,2290,2290,0
20230808,165300,2478608230,2290,2290,2290,2290,0
20230808,165200,2478608230,2290,2290,2290,2290,10233
20230808,165100,2478608230,2290,2290,2290,2290,0
20230808,165000,2478608230,2290,2290,2290,2290,0
20230808,164900,2478608230,2290,2290,2290,2290,0
20230808,164800,2478608230,2290,2290,2290,2290,0
20230808,164700,2478608230,2290,2290,2290,2290,0
20230808,164600,2478608230,2290,2290,2290,2290,0
20230808,164500,2478608230,2290,2290,2290,2290,0
20230808,164400,2478608230,2290,2290,2290,2290,0
20230808,164300,2478608230,2290,2290,2290,2290,0
20230808,164200,2478608230,2290,2290,2290,2290,0
20230808,164100,2478608230,2290,2290,2290,2290,0
20230808,164000,2478608230,2290,2290,2290,2290,0
20230808,163900,2478608230,2290,2290,2290,2290,0
20230808,163800,2478608230,2290,2290,2290,2290,0
20230808,163700,2478608230,2290,2290,2290,2290,0
20230808,163600,2478608230,2290,2290,2290,2290,0
20230808,163500,2478608230,2290,2290,2290,2290,0
20230808,163400,2478608230,2290,2290,2290,2290,0
20230808,163300,2478608230,2290,2290,2290,2290,0
20230808,163200,2478608230,2290,2290,2290,2290,0
20230808,163100,2478608230,2290,2290,2290,2290,0
20230808,163000,2478608230,2290,2290,2290,2290,0
20230808,162900,2478608230,2290,2290,2290,2290,0
20230808,162800,2478608230,2290,2290,2290,2290,0
20230808,162700,2478608230,2290,2290,2290,2290,0
20230808,162600,2478608230,2290,2290,2290,2290,0
20230808,162500,2478608230,2290,2290,2290,2290,0
20230808,162400,2478608230,2290,2290,2290,2290,0
20230808,162300,2478608230,2290,2290,2290,2290,0
20230808,162200,2478608230,2290,2290,2290,2290,10233
20230808,162100,2478608230,2290,2290,2290,2290,0
20230808,162000,2478608230,2290,2290,2290,2290,0
20230808,161900,2478608230,2290,2290,2290,2290,0
20230808,161800,2478608230,2290,2290,2290,2290,0
20230808,161700,2478608230,2290,2290,2290,2290,0
20230808,161600,2478608230,2290,2290,2290,2290,0
20230808,161500,2478608230,2290,2290,2290,2290,0
20230808,161400,2478608230,2290,2290,2290,2290,0
20230808,161300,2478608230,2290,2290,2290,2290,0
20230808,161200,2478608230,2290,2290,2290,2290,0
20230808,161100,2478608230,2290,2290,2290,2290,0
20230808,161000,2478608230,2290,2290,2290,2290,0
20230808,160900,2478608230,2290,2290,2290,2290,0
20230808,160800,2478608230,2290,2290,2290,2290,0
20230808,160700,2478608230,2290,2290,2290,2290,0
20230808,160600,2478608230,2290,2290,2290,2290,0
20230808,160500,2478608230,2290,2290,2290,2290,0
20230808,160400,2478608230,2290,2290,2290,2290,0
20230808,160300,2478608230,2290,2290,2290,2290,0
20230808,160200,2478608230,2290,2290,2290,2290,0
20230808,160100,2478608230,2290,2290,2290,2290,0
20230808,160000,2478608230,2290,2290,2290,2290,0
20230808,155900,2478608230,2290,2290,2290,2290,0
20230808,155800,2478608230,2290,2290,2290,2290,0
20230808,155700,2478608230,2290,2290,2290,2290,0
20230808,155600,2478608230,2290,2290,2290,2290,0
20230808,155500,2478608230,2290,2290,2290,2290,0
20230808,155400,2478608230,2290,2290,2290,2290,0
20230808,155300,2478608230,2290,2290,2290,2290,0
20230808,155200,2478608230,2290,2290,2290,2290,10233
20230808,155100,2478608230,2290,2290,2290,2290,0
20230808,155000,2478608230,2290,2290,2290,2290,0
20230808,154900,2478608230,2290,2290,2290,2290,0
20230808,154800,2478608230,2290,2290,2290,2290,0
20230808,154700,2478608230,2290,2290,2290,2290,0
20230808,154600,2478608230,2290,2290,2290,2290,0
20230808,154500,2478608230,2290,2290,2290,2290,0
20230808,154400,2478608230,2290,2290,2290,2290,0
20230808,154300,2478608230,2290,2290,2290,2290,0
20230808,154200,2478608230,2290,2290,2290,2290,0
20230808,154100,2478608230,2290,2290,2290,2290,0
20230808,154000,2478608230,2290,2290,2290,2290,0
20230808,153900,2478608230,2290,2290,2290,2290,0
20230808,153800,2478608230,2290,2290,2290,2290,0
20230808,153700,2478608230,2290,2290,2290,2290,0
20230808,153600,2478608230,2290,2290,2290,2290,0
20230808,153500,2478608230,2290,2290,2290,2290,0
20230808,153400,2478608230,2290,2290,2290,2290,0
20230808,153300,2478608230,2290,2290,2290,2290,0
20230808,153200,2478608230,2290,2290,2290,2290,0
20230808,153100,2478608230,2290,2290,2290,2290,0
20230808,153000,2478608230,2290,2290,2290,2290,10233
20230808,152900,2455174660,2255,2255,2255,2255,0
20230808,152800,2455174660,2255,2255,2255,2255,0
20230808,152700,2455174660,2255,2255,2255,2255,0
20230808,152600,2455174660,2255,2255,2255,2255,0
20230808,152500,2455174660,2255,2255,2255,2255,0
20230808,152400,2455174660,2255,2255,2255,2255,0
20230808,152300,2455174660,2255,2255,2255,2255,0
20230808,152200,2455174660,2255,2255,2255,2255,0
20230808,152100,2455174660,2255,2255,2255,2255,0
20230808,152000,2455174660,2255,2255,2255,2255,0
20230808,151900,2455174660,2255,2255,2255,2250,13498
20230808,151800,2424751665,2265,2260,2265,2260,5703
20230808,151700,2411862855,2270,2270,2270,2260,640
20230808,151600,2410410065,2260,2255,2260,2255,3292
20230808,151500,2402971460,2260,2260,2260,2260,1096
20230808,151400,2400494500,2260,2260,2260,2255,1968
20230808,151300,2396047235,2260,2275,2275,2260,7284
20230808,151200,2379569770,2275,2260,2275,2260,1320
20230808,151100,2376580725,2260,2260,2265,2260,2284
20230808,151000,2371408580,2265,2250,2285,2250,14719
20230808,150900,2338139285,2250,2250,2255,2245,6643
20230808,150800,2323196315,2250,2260,2265,2250,6798
20230808,150700,2307881965,2260,2250,2260,2250,5885
20230808,150600,2294639975,2250,2260,2260,2245,47543
20230808,150500,2187479865,2265,2265,2265,2260,2600
20230808,150400,2181600930,2260,2270,2270,2260,5686
20230808,150300,2168726105,2270,2270,2270,2270,100
20230808,150200,2168499105,2265,2265,2265,2265,20
20230808,150100,2168453805,2265,2265,2265,2265,0
20230808,150000,2168453805,2265,2265,2265,2265,0
20230808,145900,2168453805,2265,2265,2265,2265,2066
20230808,145800,2163774315,2265,2260,2265,2260,10545
20230808,145700,2139940095,2265,2265,2265,2265,822
20230808,145600,2138078265,2265,2270,2270,2260,12847
20230808,145500,2108979845,2270,2270,2270,2270,5842
20230808,145400,2095718505,2270,2275,2275,2270,10739
20230808,145300,2071337280,2280,2280,2285,2275,1267
20230808,145200,2068454510,2275,2275,2275,2275,3724
20230808,145100,2059982410,2280,2280,2280,2280,5
20230808,145000,2059971010,2275,2275,2275,2275,9
20230808,144900,2059950535,2275,2275,2280,2275,600
20230808,144800,2058583035,2275,2280,2280,2275,1333
20230808,144700,2055544835,2280,2295,2295,2280,1258
20230808,144600,2052675520,2280,2275,2280,2275,1946
20230808,144500,2048238940,2270,2270,2270,2270,500
20230808,144400,2047103940,2270,2270,2270,2270,0
20230808,144300,2047103940,2270,2275,2275,2270,2630
20230808,144200,2041132730,2270,2275,2275,2270,330
20230808,144100,2040383370,2280,2275,2280,2275,4595
20230808,144000,2029928695,2280,2280,2280,2280,580
20230808,143900,2028606295,2280,2280,2280,2280,1024
20230808,143800,2026271575,2280,2280,2280,2275,963
20230808,143700,2024080145,2280,2275,2280,2275,352
20230808,143600,2023277845,2285,2280,2285,2270,5020
20230808,143500,2011879415,2285,2285,2285,2285,0
20230808,143400,2011879415,2285,2285,2285,2285,0
20230808,143300,2011879415,2285,2285,2285,2285,0
20230808,143200,2011879415,2285,2280,2285,2270,2434
20230808,143100,2006334085,2270,2275,2275,2270,5244
20230808,143000,1994428565,2275,2275,2280,2275,5641
20230808,142900,1981590840,2285,2285,2285,2280,133
20230808,142800,1981287450,2285,2275,2285,2275,2721
20230808,142700,1975096825,2275,2275,2275,2275,102
20230808,142600,1974864775,2270,2275,2275,2270,3680
20230808,142500,1966509585,2275,2275,2275,2275,9127
20230808,142400,1945745660,2280,2280,2280,2280,1090
20230808,142300,1943260460,2280,2280,2280,2280,236
20230808,142200,1942722380,2280,2280,2280,2280,23
20230808,142100,1942669940,2280,2280,2280,2280,289
20230808,142000,1942011020,2285,2285,2285,2285,67
20230808,141900,1941857925,2285,2285,2285,2285,0
20230808,141800,1941857925,2285,2280,2285,2280,180
20230808,141700,1941446675,2285,2280,2285,2275,6034
20230808,141600,1927719040,2280,2280,2280,2280,1099
20230808,141500,1925213320,2280,2280,2280,2280,1647
20230808,141400,1921458160,2285,2285,2285,2285,80
20230808,141300,1921275360,2285,2285,2285,2280,187
20230808,141200,1920848075,2280,2280,2280,2280,174
20230808,141100,1920451355,2280,2280,2280,2280,696
20230808,141000,1918864475,2280,2280,2280,2280,600
20230808,140900,1917496475,2280,2275,2280,2275,201
20230808,140800,1917039195,2280,2285,2295,2280,1969
20230808,140700,1912541855,2285,2280,2285,2280,10562
20230808,140600,1888458985,2280,2285,2285,2280,447
20230808,140500,1887439155,2285,2285,2285,2285,1115
20230808,140400,1884891380,2285,2285,2285,2280,14080
20230808,140300,1852728580,2290,2290,2290,2290,618
20230808,140200,1851313360,2290,2290,2290,2290,1361
20230808,140100,1848196670,2290,2290,2290,2290,236
20230808,140000,1847656230,2290,2290,2290,2285,688
20230808,135900,1846083235,2290,2290,2290,2290,344
20230808,135800,1845295475,2290,2290,2290,2290,6538
20230808,135700,1830323455,2295,2295,2295,2295,10
20230808,135600,1830300505,2295,2295,2295,2295,892
20230808,135500,1828253365,2295,2295,2295,2295,331
20230808,135400,1827493720,2295,2295,2295,2295,54
20230808,135300,1827369790,2295,2295,2300,2295,2966
20230808,135200,1820562810,2295,2295,2295,2290,10610
20230808,135100,1796252970,2300,2300,2300,2300,473
20230808,135000,1795165070,2300,2300,2300,2300,300
20230808,134900,1794475070,2300,2300,2300,2300,266
20230808,134800,1793863270,2300,2300,2300,2300,537
20230808,134700,1792628170,2295,2295,2295,2295,87
20230808,134600,1792428505,2295,2295,2295,2295,101
20230808,134500,1792196710,2300,2295,2300,2295,778
20230808,134400,1790411110,2300,2295,2300,2295,1259
20230808,134300,1787521680,2295,2295,2295,2290,5285
20230808,134200,1775392655,2300,2295,2300,2295,1143
20230808,134100,1772768585,2290,2295,2295,2290,1374
20230808,134000,1769615275,2295,2295,2295,2295,3216
20230808,133900,1762234555,2295,2295,2295,2295,14515
20230808,133800,1728922630,2300,2305,2305,2300,12500
20230808,133700,1700170130,2305,2305,2305,2305,332
20230808,133600,1699404870,2305,2305,2305,2300,5331
20230808,133500,1687141905,2315,2315,2315,2315,4015
20230808,133400,1677847180,2315,2305,2315,2305,25
20230808,133300,1677789505,2315,2300,2315,2300,5027
20230808,133200,1666227000,2305,2305,2305,2305,0
20230808,133100,1666227000,2305,2305,2305,2305,560
20230808,133000,1664936200,2305,2305,2305,2305,50
20230808,132900,1664820950,2300,2300,2300,2300,350
20230808,132800,1664015950,2300,2300,2300,2300,216
20230808,132700,1663519150,2300,2305,2305,2300,143
20230808,132600,1663189750,2305,2305,2305,2305,18
20230808,132500,1663148260,2305,2305,2305,2305,50
20230808,132400,1663033010,2305,2305,2305,2305,30
20230808,132300,1662963860,2305,2305,2305,2305,0
20230808,132200,1662963860,2305,2305,2305,2305,174
20230808,132100,1662562790,2305,2305,2305,2305,6156
20230808,132000,1648373210,2305,2305,2305,2305,5000
20230808,131900,1636848210,2310,2310,2310,2310,665
20230808,131800,1635312060,2305,2305,2305,2305,0
20230808,131700,1635312060,2305,2305,2305,2305,0
20230808,131600,1635312060,2305,2315,2315,2305,6
20230808,131500,1635298210,2305,2305,2305,2305,0
20230808,131400,1635298210,2305,2305,2305,2305,0
20230808,131300,1635298210,2305,2305,2305,2305,100
20230808,131200,1635067710,2305,2305,2305,2305,0
20230808,131100,1635067710,2305,2305,2305,2305,4631
20230808,131000,1624393255,2310,2310,2310,2305,15788
20230808,130900,1587980320,2315,2315,2315,2315,300
20230808,130800,1587285820,2315,2315,2315,2315,0
20230808,130700,1587285820,2315,2315,2315,2315,325
20230808,130600,1586533445,2315,2315,2315,2315,346
20230808,130500,1585732455,2315,2315,2315,2315,5
20230808,130400,1585720880,2315,2315,2315,2315,0
20230808,130300,1585720880,2315,2315,2315,2315,200
20230808,130200,1585257880,2315,2315,2315,2315,0
20230808,130100,1585257880,2315,2315,2315,2315,0
20230808,130000,1585257880,2315,2315,2315,2315,0
20230808,125900,1585257880,2315,2315,2315,2315,220
20230808,125800,1584748580,2310,2310,2310,2310,551
20230808,125700,1583475770,2315,2315,2315,2315,2000
20230808,125600,1578845770,2310,2310,2310,2310,0
20230808,125500,1578845770,2310,2310,2310,2310,0
20230808,125400,1578845770,2310,2310,2310,2310,0
20230808,125300,1578845770,2310,2310,2310,2310,1000
20230808,125200,1576535770,2315,2315,2315,2315,1000
20230808,125100,1574220770,2320,2315,2320,2310,239
20230808,125000,1573668560,2310,2310,2310,2310,0
20230808,124900,1573668560,2310,2315,2315,2310,11237
20230808,124800,1547693305,2320,2320,2320,2320,13
20230808,124700,1547663145,2320,2320,2320,2320,0
20230808,124600,1547663145,2320,2315,2320,2315,787
20230808,124500,1545839805,2320,2320,2320,2320,0
20230808,124400,1545839805,2320,2320,2320,2320,32
20230808,124300,1545765565,2325,2325,2325,2325,1
20230808,124200,1545763240,2315,2315,2315,2315,0
20230808,124100,1545763240,2315,2315,2315,2315,1900
20230808,124000,1541364740,2320,2320,2320,2320,200
20230808,123900,1540900740,2320,2320,2320,2320,0
20230808,123800,1540900740,2320,2325,2325,2320,29
20230808,123700,1540833320,2325,2325,2325,2325,0
20230808,123600,1540833320,2325,2325,2325,2325,17
20230808,123500,1540793795,2320,2320,2320,2320,650
20230808,123400,1539285795,2315,2315,2315,2315,1741
20230808,123300,1535255380,2315,2315,2315,2315,0
20230808,123200,1535255380,2315,2315,2315,2315,4529
20230808,123100,1524770745,2315,2315,2315,2315,0
20230808,123000,1524770745,2315,2315,2315,2315,4250
20230808,122900,1514931995,2315,2315,2315,2315,0
20230808,122800,1514931995,2315,2320,2320,2315,340
20230808,122700,1514144095,2320,2320,2320,2320,0
20230808,122600,1514144095,2320,2320,2320,2320,0
20230808,122500,1514144095,2320,2320,2320,2320,600
20230808,122400,1512752095,2320,2320,2320,2320,0
20230808,122300,1512752095,2320,2320,2320,2320,259
20230808,122200,1512151215,2320,2320,2320,2320,0
20230808,122100,1512151215,2320,2320,2320,2320,71
20230808,122000,1511986495,2320,2320,2320,2320,1790
20230808,121900,1507833695,2320,2320,2320,2320,300
20230808,121800,1507137695,2325,2325,2325,2325,3099
20230808,121700,1499932520,2320,2320,2320,2320,138
20230808,121600,1499612360,2320,2320,2320,2320,265
20230808,121500,1498997560,2320,2320,2320,2320,9
20230808,121400,1498976680,2320,2320,2320,2320,480
20230808,121300,1497863080,2320,2320,2320,2320,0
20230808,121200,1497863080,2320,2320,2320,2320,11
20230808,121100,1497837560,2315,2315,2315,2315,300
20230808,121000,1497143060,2315,2315,2315,2315,0
20230808,120900,1497143060,2315,2315,2315,2315,0
20230808,120800,1497143060,2315,2315,2315,2315,0
20230808,120700,1497143060,2315,2315,2315,2315,0
20230808,120600,1497143060,2315,2315,2315,2315,0
20230808,120500,1497143060,2315,2315,2315,2315,205
20230808,120400,1496668485,2315,2315,2315,2315,7
20230808,120300,1496652280,2315,2315,2315,2315,1340
20230808,120200,1493550180,2315,2315,2315,2315,0
20230808,120100,1493550180,2315,2315,2315,2315,89
20230808,120000,1493344145,2315,2315,2315,2315,1828
20230808,115900,1489112325,2315,2315,2315,2315,0
20230808,115800,1489112325,2315,2315,2315,2315,0
20230808,115700,1489112325,2315,2315,2315,2315,0
20230808,115600,1489112325,2315,2315,2315,2315,0
20230808,115500,1489112325,2315,2315,2315,2315,0
20230808,115400,1489112325,2315,2315,2315,2315,2200
20230808,115300,1484019325,2315,2315,2315,2315,701
20230808,115200,1482396510,2315,2315,2315,2315,344
20230808,115100,1481600150,2315,2315,2315,2315,0
20230808,115000,1481600150,2315,2315,2315,2315,0
20230808,114900,1481600150,2315,2315,2315,2315,0
20230808,114800,1481600150,2315,2315,2315,2315,0
20230808,114700,1481600150,2315,2315,2315,2315,590
20230808,114600,1480234300,2315,2315,2315,2315,0
20230808,114500,1480234300,2315,2325,2325,2315,3072
20230808,114400,1473122320,2325,2325,2325,2325,203
20230808,114300,1472650345,2315,2315,2315,2315,0
20230808,114200,1472650345,2315,2315,2315,2315,0
20230808,114100,1472650345,2315,2325,2325,2315,350
20230808,114000,1471837095,2325,2320,2325,2320,2010
20230808,113900,1467164045,2325,2325,2325,2325,0
20230808,113800,1467164045,2325,2325,2325,2325,5
20230808,113700,1467152420,2315,2315,2315,2315,0
20230808,113600,1467152420,2315,2315,2315,2315,0
20230808,113500,1467152420,2315,2315,2315,2315,5
20230808,113400,1467140845,2310,2320,2320,2310,18188
20230808,113300,1425122220,2320,2320,2320,2320,0
20230808,113200,1425122220,2320,2330,2330,2320,386
20230808,113100,1424222850,2330,2330,2330,2330,0
20230808,113000,1424222850,2330,2330,2330,2330,2678
20230808,112900,1417983110,2315,2320,2320,2315,5837
20230808,112800,1404464935,2325,2325,2325,2325,2000
20230808,112700,1399814935,2320,2320,2320,2320,96
20230808,112600,1399592215,2320,2320,2320,2320,89
20230808,112500,1399385735,2315,2315,2315,2315,0
20230808,112400,1399385735,2315,2315,2315,2315,0
20230808,112300,1399385735,2315,2315,2315,2315,20
20230808,112200,1399339435,2320,2320,2320,2320,1015
20230808,112100,1396984635,2320,2320,2320,2320,0
20230808,112000,1396984635,2320,2320,2320,2320,251
20230808,111900,1396402315,2320,2320,2320,2320,2714
20230808,111800,1390105835,2320,2320,2320,2320,1071
20230808,111700,1387621115,2320,2320,2320,2320,1000
20230808,111600,1385301115,2320,2320,2320,2320,1
20230808,111500,1385298795,2320,2320,2320,2320,5
20230808,111400,1385287195,2320,2320,2320,2320,0
20230808,111300,1385287195,2320,2305,2325,2300,30454
20230808,111200,1315189550,2310,2325,2330,2310,8906
20230808,111100,1294610645,2325,2325,2325,2325,142
20230808,111000,1294280495,2325,2325,2325,2325,23
20230808,110900,1294227020,2325,2325,2325,2325,0
20230808,110800,1294227020,2325,2325,2325,2325,420
20230808,110700,1293250520,2325,2325,2325,2325,50
20230808,110600,1293134270,2310,2310,2310,2310,300
20230808,110500,1292441270,2325,2325,2325,2325,40
20230808,110400,1292348270,2305,2330,2330,2305,20003
20230808,110300,1246093015,2330,2335,2335,2330,150
20230808,110200,1245743015,2335,2335,2335,2335,904
20230808,110100,1243632175,2330,2330,2330,2330,106
20230808,110000,1243385195,2325,2325,2330,2325,1300
20230808,105900,1240356435,2325,2320,2325,2320,2373
20230808,105800,1234851025,2320,2320,2320,2320,0
20230808,105700,1234851025,2320,2320,2320,2320,8806
20230808,105600,1214421105,2320,2320,2320,2320,0
20230808,105500,1214421105,2320,2320,2320,2320,753
20230808,105400,1212674145,2320,2320,2320,2320,1500
20230808,105300,1209194145,2320,2325,2325,2320,6210
20230808,105200,1194776845,2330,2330,2330,2330,1071
20230808,105100,1192281415,2330,2330,2330,2330,0
20230808,105000,1192281415,2330,2330,2330,2330,995
20230808,104900,1189963065,2330,2325,2330,2320,3574
20230808,104800,1181657985,2325,2325,2325,2325,3562
20230808,104700,1173376335,2325,2325,2325,2320,1237
20230808,104600,1170500660,2320,2320,2320,2320,378
20230808,104500,1169623700,2315,2315,2315,2315,627
20230808,104400,1168172195,2310,2310,2310,2310,0
20230808,104300,1168172195,2310,2310,2310,2310,0
20230808,104200,1168172195,2310,2315,2315,2310,2978
20230808,104100,1161284355,2315,2315,2315,2315,406
20230808,104000,1160344465,2310,2310,2310,2310,0
20230808,103900,1160344465,2310,2310,2310,2310,1
20230808,103800,1160342155,2310,2310,2310,2310,2000
20230808,103700,1155722155,2310,2310,2310,2310,486
20230808,103600,1154599495,2310,2310,2310,2310,12
20230808,103500,1154571775,2305,2310,2310,2305,796
20230808,103400,1152734420,2305,2310,2310,2305,31
20230808,103300,1152662915,2305,2300,2305,2300,1018
20230808,103200,1150319550,2305,2310,2310,2305,3239
20230808,103100,1142853370,2310,2310,2310,2310,382
20230808,103000,1141970950,2310,2310,2310,2310,292
20230808,102900,1141296430,2310,2310,2315,2310,469
20230808,102800,1140212970,2310,2315,2315,2305,773
20230808,102700,1138427350,2310,2310,2310,2310,153
20230808,102600,1138073920,2305,2310,2310,2305,5833
20230808,102500,1124628820,2295,2320,2320,2295,31597
20230808,102400,1051869245,2320,2330,2340,2320,23010
20230808,102300,998450210,2330,2330,2330,2330,400
20230808,102200,997518210,2330,2330,2330,2330,1192
20230808,102100,994740850,2330,2325,2330,2325,1089
20230808,102000,992208710,2325,2330,2330,2325,32
20230808,101900,992134205,2330,2325,2330,2325,700
20230808,101800,990503705,2340,2340,2340,2340,5
20230808,101700,990492005,2315,2325,2325,2315,900
20230808,101600,988404305,2340,2335,2345,2315,18333
20230808,101500,945815145,2345,2335,2345,2330,2330
20230808,101400,940383415,2345,2345,2345,2345,111
20230808,101300,940123120,2345,2340,2345,2330,6616
20230808,101200,924680505,2345,2355,2355,2345,3498
20230808,101100,916466290,2360,2365,2365,2360,529
20230808,101000,915217795,2365,2365,2365,2365,2
20230808,100900,915213065,2355,2350,2355,2350,1938
20230808,100800,910649865,2350,2350,2350,2340,2021
20230808,100700,905918890,2350,2350,2350,2340,2105
20230808,100600,900972560,2355,2340,2355,2340,1621
20230808,100500,897163690,2335,2340,2345,2335,4114
20230808,100400,887546110,2340,2345,2345,2335,5842
20230808,100300,873873960,2345,2345,2345,2340,3744
20230808,100200,865095550,2345,2345,2345,2345,536
20230808,100100,863838630,2345,2365,2365,2345,23318
20230808,100000,808977820,2365,2370,2370,2365,6508
20230808,095900,793563860,2370,2370,2370,2365,3630
20230808,095800,784960770,2370,2370,2370,2370,1339
20230808,095700,781787340,2370,2365,2375,2365,1798
20230808,095600,777527045,2365,2365,2365,2360,5978
20230808,095500,763407940,2365,2365,2370,2365,601
20230808,095400,761986570,2365,2365,2365,2365,738
20230808,095300,760241200,2370,2365,2370,2365,2234
20230808,095200,754955430,2365,2365,2365,2365,466
20230808,095100,753853340,2365,2365,2375,2365,8028
20230808,095000,734840140,2370,2370,2370,2365,1722
20230808,094900,730760970,2365,2365,2365,2365,3358
20230808,094800,722819300,2365,2370,2375,2365,6596
20230808,094700,707207210,2370,2375,2380,2370,9450
20230808,094600,684772200,2375,2375,2375,2375,898
20230808,094500,682639450,2375,2370,2375,2370,960
20230808,094400,680362000,2370,2370,2375,2370,5655
20230808,094300,666955160,2370,2370,2375,2370,5257
20230808,094200,654494095,2370,2370,2370,2370,541
20230808,094100,653211925,2370,2375,2375,2370,3560
20230808,094000,644773725,2375,2375,2375,2375,1681
20230808,093900,640781350,2375,2385,2385,2375,1383
20230808,093800,637493410,2380,2390,2390,2380,2189
20230808,093700,632279380,2395,2390,2395,2385,3880
20230808,093600,623024305,2385,2385,2385,2375,14421
20230808,093500,588731905,2400,2405,2405,2385,14545
20230808,093400,553902110,2415,2410,2420,2410,10618
20230808,093300,528255785,2420,2395,2420,2395,25868
20230808,093200,465944355,2400,2405,2405,2400,6039
20230808,093100,451446075,2405,2400,2410,2395,17197
20230808,093000,410168750,2395,2385,2400,2375,2500
20230808,092900,404201275,2385,2390,2400,2385,8415
20230808,092800,384052095,2390,2390,2390,2385,7364
20230808,092700,366452490,2385,2385,2390,2385,1662
20230808,092600,362487770,2375,2400,2400,2375,18275
20230808,092500,318714685,2395,2385,2395,2385,8814
20230808,092400,297623820,2375,2390,2390,2375,1412
20230808,092300,294264065,2390,2360,2390,2360,19615
20230808,092200,247662360,2355,2350,2355,2345,1334
20230808,092100,244525855,2345,2350,2350,2345,9087
20230808,092000,223208120,2355,2355,2355,2355,161
20230808,091900,222828965,2350,2355,2355,2350,1084
20230808,091800,220278645,2355,2355,2360,2350,740
20230808,091700,218536045,2355,2360,2360,2355,927
20230808,091600,216350825,2360,2365,2365,2360,3599
20230808,091500,207840440,2350,2345,2365,2335,13821
20230808,091400,175390555,2340,2340,2340,2340,2016
20230808,091300,170673115,2350,2340,2350,2340,1577
20230808,091200,166980935,2340,2350,2350,2340,1210
20230808,091100,164139435,2350,2345,2350,2340,4701
20230808,091000,153132030,2345,2345,2350,2345,928
20230808,090900,150954860,2335,2335,2345,2335,6357
20230808,090800,136085145,2340,2345,2345,2340,4852
20230808,090700,124729880,2345,2355,2355,2345,8458
20230808,090600,104849880,2360,2365,2370,2360,751
20230808,090500,103077235,2370,2370,2370,2365,3098
20230808,090400,95740975,2365,2375,2385,2355,10331
20230808,090300,71355225,2385,2340,2395,2340,9451
20230808,090200,48945555,2340,2330,2340,2315,9388
20230808,090100,27093580,2345,2320,2345,2320,1181
20230808,090000,24348910,2325,2340,2340,2320,10440