stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,194500,1796590820,2605,2605,2605,2605,3935
20230807,194400,1796590820,2605,2605,2605,2605,0
20230807,194300,1796590820,2605,2605,2605,2605,0
20230807,194200,1796590820,2605,2605,2605,2605,0
20230807,194100,1796590820,2605,2605,2605,2605,0
20230807,194000,1796590820,2605,2605,2605,2605,0
20230807,193900,1796590820,2605,2605,2605,2605,0
20230807,193800,1796590820,2605,2605,2605,2605,0
20230807,193700,1796590820,2605,2605,2605,2605,0
20230807,193600,1796590820,2605,2605,2605,2605,0
20230807,193500,1796590820,2605,2605,2605,2605,0
20230807,193400,1796590820,2605,2605,2605,2605,0
20230807,193300,1796590820,2605,2605,2605,2605,0
20230807,193200,1796590820,2605,2605,2605,2605,0
20230807,193100,1796590820,2605,2605,2605,2605,0
20230807,193000,1796590820,2605,2605,2605,2605,0
20230807,192900,1796590820,2605,2605,2605,2605,0
20230807,192800,1796590820,2605,2605,2605,2605,0
20230807,192700,1796590820,2605,2605,2605,2605,0
20230807,192600,1796590820,2605,2605,2605,2605,0
20230807,192500,1796590820,2605,2605,2605,2605,0
20230807,192400,1796590820,2605,2605,2605,2605,0
20230807,192300,1796590820,2605,2605,2605,2605,0
20230807,192200,1796590820,2605,2605,2605,2605,0
20230807,192100,1796590820,2605,2605,2605,2605,0
20230807,192000,1796590820,2605,2605,2605,2605,0
20230807,191900,1796590820,2605,2605,2605,2605,0
20230807,191800,1796590820,2605,2605,2605,2605,0
20230807,191700,1796590820,2605,2605,2605,2605,0
20230807,191600,1796590820,2605,2605,2605,2605,0
20230807,191500,1796590820,2605,2605,2605,2605,3935
20230807,191400,1796590820,2605,2605,2605,2605,0
20230807,191300,1796590820,2605,2605,2605,2605,0
20230807,191200,1796590820,2605,2605,2605,2605,0
20230807,191100,1796590820,2605,2605,2605,2605,0
20230807,191000,1796590820,2605,2605,2605,2605,0
20230807,190900,1796590820,2605,2605,2605,2605,0
20230807,190800,1796590820,2605,2605,2605,2605,0
20230807,190700,1796590820,2605,2605,2605,2605,0
20230807,190600,1796590820,2605,2605,2605,2605,0
20230807,190500,1796590820,2605,2605,2605,2605,0
20230807,190400,1796590820,2605,2605,2605,2605,0
20230807,190300,1796590820,2605,2605,2605,2605,0
20230807,190200,1796590820,2605,2605,2605,2605,0
20230807,190100,1796590820,2605,2605,2605,2605,0
20230807,190000,1796590820,2605,2605,2605,2605,0
20230807,185900,1796590820,2605,2605,2605,2605,0
20230807,185800,1796590820,2605,2605,2605,2605,0
20230807,185700,1796590820,2605,2605,2605,2605,0
20230807,185600,1796590820,2605,2605,2605,2605,0
20230807,185500,1796590820,2605,2605,2605,2605,0
20230807,185400,1796590820,2605,2605,2605,2605,0
20230807,185300,1796590820,2605,2605,2605,2605,0
20230807,185200,1796590820,2605,2605,2605,2605,0
20230807,185100,1796590820,2605,2605,2605,2605,0
20230807,185000,1796590820,2605,2605,2605,2605,0
20230807,184900,1796590820,2605,2605,2605,2605,0
20230807,184800,1796590820,2605,2605,2605,2605,0
20230807,184700,1796590820,2605,2605,2605,2605,0
20230807,184600,1796590820,2605,2605,2605,2605,0
20230807,184500,1796590820,2605,2605,2605,2605,3935
20230807,184400,1796590820,2605,2605,2605,2605,0
20230807,184300,1796590820,2605,2605,2605,2605,0
20230807,184200,1796590820,2605,2605,2605,2605,0
20230807,184100,1796590820,2605,2605,2605,2605,0
20230807,184000,1796590820,2605,2605,2605,2605,0
20230807,183900,1796590820,2605,2605,2605,2605,0
20230807,183800,1796590820,2605,2605,2605,2605,0
20230807,183700,1796590820,2605,2605,2605,2605,0
20230807,183600,1796590820,2605,2605,2605,2605,0
20230807,183500,1796590820,2605,2605,2605,2605,0
20230807,183400,1796590820,2605,2605,2605,2605,0
20230807,183300,1796590820,2605,2605,2605,2605,0
20230807,183200,1796590820,2605,2605,2605,2605,0
20230807,183100,1796590820,2605,2605,2605,2605,0
20230807,183000,1796590820,2605,2605,2605,2605,0
20230807,182900,1796590820,2605,2605,2605,2605,0
20230807,182800,1796590820,2605,2605,2605,2605,0
20230807,182700,1796590820,2605,2605,2605,2605,0
20230807,182600,1796590820,2605,2605,2605,2605,0
20230807,182500,1796590820,2605,2605,2605,2605,0
20230807,182400,1796590820,2605,2605,2605,2605,0
20230807,182300,1796590820,2605,2605,2605,2605,0
20230807,182200,1796590820,2605,2605,2605,2605,0
20230807,182100,1796590820,2605,2605,2605,2605,0
20230807,182000,1796590820,2605,2605,2605,2605,0
20230807,181900,1796590820,2605,2605,2605,2605,0
20230807,181800,1796590820,2605,2605,2605,2605,0
20230807,181700,1796590820,2605,2605,2605,2605,0
20230807,181600,1796590820,2605,2605,2605,2605,0
20230807,181500,1796590820,2605,2605,2605,2605,3935
20230807,181400,1796590820,2605,2605,2605,2605,0
20230807,181300,1796590820,2605,2605,2605,2605,0
20230807,181200,1796590820,2605,2605,2605,2605,0
20230807,181100,1796590820,2605,2605,2605,2605,0
20230807,181000,1796590820,2605,2605,2605,2605,0
20230807,180900,1796590820,2605,2605,2605,2605,0
20230807,180800,1796590820,2605,2605,2605,2605,0
20230807,180700,1796590820,2605,2605,2605,2605,0
20230807,180600,1796590820,2605,2605,2605,2605,0
20230807,180500,1796590820,2605,2605,2605,2605,0
20230807,180400,1796590820,2605,2605,2605,2605,0
20230807,180300,1796590820,2605,2605,2605,2605,0
20230807,180200,1796590820,2605,2605,2605,2605,0
20230807,180100,1796590820,2605,2605,2605,2605,0
20230807,180000,1796590820,2605,2605,2605,2605,0
20230807,175900,1796590820,2605,2605,2605,2605,0
20230807,175800,1796590820,2605,2605,2605,2605,0
20230807,175700,1796590820,2605,2605,2605,2605,0
20230807,175600,1796590820,2605,2605,2605,2605,0
20230807,175500,1796590820,2605,2605,2605,2605,0
20230807,175400,1796590820,2605,2605,2605,2605,0
20230807,175300,1796590820,2605,2605,2605,2605,0
20230807,175200,1796590820,2605,2605,2605,2605,0
20230807,175100,1796590820,2605,2605,2605,2605,0
20230807,175000,1796590820,2605,2605,2605,2605,0
20230807,174900,1796590820,2605,2605,2605,2605,0
20230807,174800,1796590820,2605,2605,2605,2605,0
20230807,174700,1796590820,2605,2605,2605,2605,0
20230807,174600,1796590820,2605,2605,2605,2605,0
20230807,174500,1796590820,2605,2605,2605,2605,3935
20230807,174400,1796590820,2605,2605,2605,2605,0
20230807,174300,1796590820,2605,2605,2605,2605,0
20230807,174200,1796590820,2605,2605,2605,2605,0
20230807,174100,1796590820,2605,2605,2605,2605,0
20230807,174000,1796590820,2605,2605,2605,2605,0
20230807,173900,1796590820,2605,2605,2605,2605,0
20230807,173800,1796590820,2605,2605,2605,2605,0
20230807,173700,1796590820,2605,2605,2605,2605,0
20230807,173600,1796590820,2605,2605,2605,2605,0
20230807,173500,1796590820,2605,2605,2605,2605,0
20230807,173400,1796590820,2605,2605,2605,2605,0
20230807,173300,1796590820,2605,2605,2605,2605,0
20230807,173200,1796590820,2605,2605,2605,2605,0
20230807,173100,1796590820,2605,2605,2605,2605,0
20230807,173000,1796590820,2605,2605,2605,2605,0
20230807,172900,1796590820,2605,2605,2605,2605,0
20230807,172800,1796590820,2605,2605,2605,2605,0
20230807,172700,1796590820,2605,2605,2605,2605,0
20230807,172600,1796590820,2605,2605,2605,2605,0
20230807,172500,1796590820,2605,2605,2605,2605,0
20230807,172400,1796590820,2605,2605,2605,2605,0
20230807,172300,1796590820,2605,2605,2605,2605,0
20230807,172200,1796590820,2605,2605,2605,2605,0
20230807,172100,1796590820,2605,2605,2605,2605,0
20230807,172000,1796590820,2605,2605,2605,2605,0
20230807,171900,1796590820,2605,2605,2605,2605,0
20230807,171800,1796590820,2605,2605,2605,2605,0
20230807,171700,1796590820,2605,2605,2605,2605,0
20230807,171600,1796590820,2605,2605,2605,2605,0
20230807,171500,1796590820,2605,2605,2605,2605,3935
20230807,171400,1796590820,2605,2605,2605,2605,0
20230807,171300,1796590820,2605,2605,2605,2605,0
20230807,171200,1796590820,2605,2605,2605,2605,0
20230807,171100,1796590820,2605,2605,2605,2605,0
20230807,171000,1796590820,2605,2605,2605,2605,0
20230807,170900,1796590820,2605,2605,2605,2605,0
20230807,170800,1796590820,2605,2605,2605,2605,0
20230807,170700,1796590820,2605,2605,2605,2605,0
20230807,170600,1796590820,2605,2605,2605,2605,0
20230807,170500,1796590820,2605,2605,2605,2605,0
20230807,170400,1796590820,2605,2605,2605,2605,0
20230807,170300,1796590820,2605,2605,2605,2605,0
20230807,170200,1796590820,2605,2605,2605,2605,0
20230807,170100,1796590820,2605,2605,2605,2605,0
20230807,170000,1796590820,2605,2605,2605,2605,0
20230807,165900,1796590820,2605,2605,2605,2605,0
20230807,165800,1796590820,2605,2605,2605,2605,0
20230807,165700,1796590820,2605,2605,2605,2605,0
20230807,165600,1796590820,2605,2605,2605,2605,0
20230807,165500,1796590820,2605,2605,2605,2605,0
20230807,165400,1796590820,2605,2605,2605,2605,0
20230807,165300,1796590820,2605,2605,2605,2605,0
20230807,165200,1796590820,2605,2605,2605,2605,0
20230807,165100,1796590820,2605,2605,2605,2605,0
20230807,165000,1796590820,2605,2605,2605,2605,0
20230807,164900,1796590820,2605,2605,2605,2605,0
20230807,164800,1796590820,2605,2605,2605,2605,0
20230807,164700,1796590820,2605,2605,2605,2605,0
20230807,164600,1796590820,2605,2605,2605,2605,0
20230807,164500,1796590820,2605,2605,2605,2605,3935
20230807,164400,1796590820,2605,2605,2605,2605,0
20230807,164300,1796590820,2605,2605,2605,2605,0
20230807,164200,1796590820,2605,2605,2605,2605,0
20230807,164100,1796590820,2605,2605,2605,2605,0
20230807,164000,1796590820,2605,2605,2605,2605,0
20230807,163900,1796590820,2605,2605,2605,2605,0
20230807,163800,1796590820,2605,2605,2605,2605,0
20230807,163700,1796590820,2605,2605,2605,2605,0
20230807,163600,1796590820,2605,2605,2605,2605,0
20230807,163500,1796590820,2605,2605,2605,2605,0
20230807,163400,1796590820,2605,2605,2605,2605,0
20230807,163300,1796590820,2605,2605,2605,2605,0
20230807,163200,1796590820,2605,2605,2605,2605,0
20230807,163100,1796590820,2605,2605,2605,2605,0
20230807,163000,1796590820,2605,2605,2605,2605,0
20230807,162900,1796590820,2605,2605,2605,2605,0
20230807,162800,1796590820,2605,2605,2605,2605,0
20230807,162700,1796590820,2605,2605,2605,2605,0
20230807,162600,1796590820,2605,2605,2605,2605,0
20230807,162500,1796590820,2605,2605,2605,2605,0
20230807,162400,1796590820,2605,2605,2605,2605,0
20230807,162300,1796590820,2605,2605,2605,2605,0
20230807,162200,1796590820,2605,2605,2605,2605,0
20230807,162100,1796590820,2605,2605,2605,2605,0
20230807,162000,1796590820,2605,2605,2605,2605,0
20230807,161900,1796590820,2605,2605,2605,2605,0
20230807,161800,1796590820,2605,2605,2605,2605,0
20230807,161700,1796590820,2605,2605,2605,2605,0
20230807,161600,1796590820,2605,2605,2605,2605,0
20230807,161500,1796590820,2605,2605,2605,2605,3935
20230807,161400,1796590820,2605,2605,2605,2605,0
20230807,161300,1796590820,2605,2605,2605,2605,0
20230807,161200,1796590820,2605,2605,2605,2605,0
20230807,161100,1796590820,2605,2605,2605,2605,0
20230807,161000,1796590820,2605,2605,2605,2605,0
20230807,160900,1796590820,2605,2605,2605,2605,0
20230807,160800,1796590820,2605,2605,2605,2605,0
20230807,160700,1796590820,2605,2605,2605,2605,0
20230807,160600,1796590820,2605,2605,2605,2605,0
20230807,160500,1796590820,2605,2605,2605,2605,0
20230807,160400,1796590820,2605,2605,2605,2605,0
20230807,160300,1796590820,2605,2605,2605,2605,0
20230807,160200,1796590820,2605,2605,2605,2605,0
20230807,160100,1796590820,2605,2605,2605,2605,0
20230807,160000,1796590820,2605,2605,2605,2605,0
20230807,155900,1796590820,2605,2605,2605,2605,0
20230807,155800,1796590820,2605,2605,2605,2605,0
20230807,155700,1796590820,2605,2605,2605,2605,0
20230807,155600,1796590820,2605,2605,2605,2605,0
20230807,155500,1796590820,2605,2605,2605,2605,0
20230807,155400,1796590820,2605,2605,2605,2605,0
20230807,155300,1796590820,2605,2605,2605,2605,0
20230807,155200,1796590820,2605,2605,2605,2605,0
20230807,155100,1796590820,2605,2605,2605,2605,0
20230807,155000,1796590820,2605,2605,2605,2605,0
20230807,154900,1796590820,2605,2605,2605,2605,0
20230807,154800,1796590820,2605,2605,2605,2605,0
20230807,154700,1796590820,2605,2605,2605,2605,0
20230807,154600,1796590820,2605,2605,2605,2605,0
20230807,154500,1796590820,2605,2605,2605,2605,3935
20230807,154400,1796590820,2605,2605,2605,2605,0
20230807,154300,1796590820,2605,2605,2605,2605,0
20230807,154200,1796590820,2605,2605,2605,2605,0
20230807,154100,1796590820,2605,2605,2605,2605,0
20230807,154000,1796590820,2605,2605,2605,2605,0
20230807,153900,1796590820,2605,2605,2605,2605,0
20230807,153800,1796590820,2605,2605,2605,2605,0
20230807,153700,1796590820,2605,2605,2605,2605,0
20230807,153600,1796590820,2605,2605,2605,2605,0
20230807,153500,1796590820,2605,2605,2605,2605,0
20230807,153400,1796590820,2605,2605,2605,2605,0
20230807,153300,1796590820,2605,2605,2605,2605,0
20230807,153200,1796590820,2605,2605,2605,2605,0
20230807,153100,1796590820,2605,2605,2605,2605,0
20230807,153000,1796590820,2605,2605,2605,2605,3935
20230807,152900,1786340145,2605,2605,2605,2605,0
20230807,152800,1786340145,2605,2605,2605,2605,0
20230807,152700,1786340145,2605,2605,2605,2605,0
20230807,152600,1786340145,2605,2605,2605,2605,0
20230807,152500,1786340145,2605,2605,2605,2605,0
20230807,152400,1786340145,2605,2605,2605,2605,0
20230807,152300,1786340145,2605,2605,2605,2605,0
20230807,152200,1786340145,2605,2605,2605,2605,0
20230807,152100,1786340145,2605,2605,2605,2605,0
20230807,152000,1786340145,2605,2605,2605,2605,0
20230807,151900,1786340145,2605,2615,2615,2600,1807
20230807,151800,1781624655,2615,2605,2615,2605,12638
20230807,151700,1748597635,2605,2610,2610,2605,304
20230807,151600,1747804695,2610,2610,2610,2605,9128
20230807,151500,1723981700,2605,2605,2610,2605,1488
20230807,151400,1720104375,2610,2595,2610,2595,288
20230807,151300,1719355060,2595,2610,2610,2595,3612
20230807,151200,1709938735,2605,2605,2605,2605,200
20230807,151100,1709417735,2600,2600,2600,2600,3530
20230807,151000,1700239735,2600,2600,2600,2600,4011
20230807,150900,1689811135,2595,2600,2600,2595,422
20230807,150800,1688714445,2600,2600,2600,2600,60
20230807,150700,1688558445,2600,2600,2600,2600,352
20230807,150600,1687643245,2600,2595,2600,2595,1308
20230807,150500,1684248980,2600,2595,2600,2595,2041
20230807,150400,1678952370,2595,2600,2600,2595,9
20230807,150300,1678928975,2600,2600,2600,2600,1
20230807,150200,1678926375,2595,2595,2595,2595,1130
20230807,150100,1675994025,2595,2600,2600,2595,18
20230807,150000,1675947305,2590,2600,2600,2590,5378
20230807,145900,1661990415,2600,2600,2600,2595,165
20230807,145800,1661561425,2600,2600,2600,2600,163
20230807,145700,1661137625,2600,2595,2600,2595,1323
20230807,145600,1657698710,2595,2595,2600,2595,1991
20230807,145500,1652530225,2600,2595,2605,2595,258
20230807,145400,1651859430,2595,2595,2600,2595,976
20230807,145300,1649322475,2595,2595,2600,2595,14
20230807,145200,1649286105,2595,2595,2595,2595,91
20230807,145100,1649049960,2595,2600,2600,2595,1901
20230807,145000,1644107385,2600,2605,2605,2600,4715
20230807,144900,1631829695,2605,2605,2605,2605,12
20230807,144800,1631798435,2605,2605,2605,2605,46
20230807,144700,1631678605,2605,2605,2605,2605,14
20230807,144600,1631642135,2605,2610,2610,2605,964
20230807,144500,1629126135,2605,2610,2610,2605,108
20230807,144400,1628844290,2610,2610,2615,2610,171
20230807,144300,1628397430,2610,2610,2610,2610,20
20230807,144200,1628345230,2610,2610,2610,2610,1250
20230807,144100,1625082730,2605,2605,2605,2605,1000
20230807,144000,1622477730,2600,2600,2605,2600,1683
20230807,143900,1618096865,2605,2605,2605,2605,2000
20230807,143800,1612886865,2605,2605,2605,2605,50
20230807,143700,1612756615,2605,2605,2605,2605,6
20230807,143600,1612740985,2605,2600,2605,2600,56
20230807,143500,1612595180,2605,2600,2605,2600,59
20230807,143400,1612441490,2605,2605,2605,2605,51
20230807,143300,1612308635,2605,2605,2605,2600,1068
20230807,143200,1609526565,2605,2600,2605,2600,1506
20230807,143100,1605603645,2600,2600,2600,2600,40
20230807,143000,1605499645,2600,2605,2605,2600,7582
20230807,142900,1585783780,2605,2605,2605,2605,0
20230807,142800,1585783780,2605,2605,2605,2605,210
20230807,142700,1585236730,2605,2605,2605,2605,206
20230807,142600,1584700100,2605,2605,2605,2605,7
20230807,142500,1584681865,2600,2605,2605,2600,419
20230807,142400,1583591440,2605,2605,2605,2605,41
20230807,142300,1583484635,2600,2605,2605,2600,202
20230807,142200,1582959430,2600,2600,2600,2600,378
20230807,142100,1581976630,2600,2600,2600,2600,1
20230807,142000,1581974030,2600,2600,2600,2600,12
20230807,141900,1581942830,2600,2600,2600,2600,985
20230807,141800,1579381830,2600,2600,2600,2600,804
20230807,141700,1577291430,2600,2595,2600,2595,232
20230807,141600,1576689290,2600,2600,2600,2600,1
20230807,141500,1576686690,2600,2600,2600,2600,240
20230807,141400,1576062690,2600,2600,2600,2600,79
20230807,141300,1575857290,2600,2600,2600,2600,40
20230807,141200,1575753290,2600,2600,2600,2600,133
20230807,141100,1575407490,2595,2595,2595,2595,703
20230807,141000,1573583205,2595,2595,2595,2595,353
20230807,140900,1572667170,2595,2595,2595,2595,21
20230807,140800,1572612675,2590,2600,2600,2590,101
20230807,140700,1572351055,2600,2590,2600,2590,135
20230807,140600,1572001395,2590,2590,2590,2590,0
20230807,140500,1572001395,2590,2600,2600,2590,9341
20230807,140400,1547795205,2600,2600,2600,2600,135
20230807,140300,1547444205,2600,2595,2600,2595,195
20230807,140200,1546937210,2595,2595,2595,2595,0
20230807,140100,1546937210,2595,2595,2595,2595,0
20230807,140000,1546937210,2595,2595,2595,2595,3
20230807,135900,1546929425,2600,2600,2600,2600,1232
20230807,135800,1543726225,2600,2600,2600,2600,101
20230807,135700,1543463625,2600,2600,2600,2600,50
20230807,135600,1543333625,2600,2600,2600,2600,3
20230807,135500,1543325825,2595,2595,2595,2595,100
20230807,135400,1543066325,2595,2590,2595,2590,584
20230807,135300,1541550870,2590,2590,2590,2590,5
20230807,135200,1541537920,2590,2590,2595,2590,2997
20230807,135100,1533775685,2595,2595,2595,2595,0
20230807,135000,1533775685,2595,2595,2595,2595,850
20230807,134900,1531569935,2595,2595,2595,2595,3517
20230807,134800,1522443320,2600,2600,2600,2600,798
20230807,134700,1520368520,2600,2600,2600,2600,3468
20230807,134600,1511351720,2600,2600,2600,2600,0
20230807,134500,1511351720,2600,2605,2605,2600,40
20230807,134400,1511247710,2600,2600,2600,2600,2150
20230807,134300,1505657710,2600,2600,2600,2600,0
20230807,134200,1505657710,2600,2600,2600,2600,500
20230807,134100,1504357710,2600,2600,2600,2600,0
20230807,134000,1504357710,2600,2600,2600,2600,127
20230807,133900,1504027510,2600,2600,2600,2600,1041
20230807,133800,1501320910,2605,2605,2605,2605,0
20230807,133700,1501320910,2605,2605,2605,2605,0
20230807,133600,1501320910,2605,2605,2605,2605,0
20230807,133500,1501320910,2605,2600,2605,2600,401
20230807,133400,1500278305,2600,2600,2600,2600,0
20230807,133300,1500278305,2600,2600,2600,2600,1605
20230807,133200,1496105305,2600,2600,2600,2600,518
20230807,133100,1494758505,2600,2600,2600,2600,168
20230807,133000,1494321705,2600,2605,2605,2600,171
20230807,132900,1493877080,2605,2605,2605,2605,700
20230807,132800,1492053580,2600,2600,2600,2600,0
20230807,132700,1492053580,2600,2600,2600,2600,0
20230807,132600,1492053580,2600,2600,2600,2600,1000
20230807,132500,1489453580,2600,2600,2600,2600,523
20230807,132400,1488093780,2600,2600,2600,2595,11768
20230807,132300,1457508110,2605,2600,2605,2600,663
20230807,132200,1455781645,2600,2600,2600,2600,555
20230807,132100,1454338645,2600,2600,2600,2600,1610
20230807,132000,1450152645,2605,2600,2605,2600,153
20230807,131900,1449754590,2600,2600,2600,2600,4971
20230807,131800,1436829990,2600,2600,2605,2600,808
20230807,131700,1434728670,2600,2605,2605,2600,174
20230807,131600,1434275405,2605,2605,2605,2605,10
20230807,131500,1434249355,2605,2605,2605,2600,47
20230807,131400,1434126945,2605,2600,2605,2600,154
20230807,131300,1433726540,2600,2600,2600,2595,2566
20230807,131200,1427060440,2600,2600,2605,2600,1567
20230807,131100,1422986190,2605,2600,2605,2600,1124
20230807,131000,1420063580,2600,2600,2600,2595,407
20230807,130900,1419005855,2600,2590,2600,2590,1416
20230807,130800,1415333765,2590,2590,2595,2590,55
20230807,130700,1415191305,2590,2590,2590,2590,700
20230807,130600,1413378305,2600,2605,2605,2590,67
20230807,130500,1413204515,2590,2590,2590,2590,0
20230807,130400,1413204515,2590,2590,2590,2590,1020
20230807,130300,1410562715,2590,2595,2595,2590,2719
20230807,130200,1403506925,2605,2605,2605,2605,22
20230807,130100,1403449615,2605,2605,2605,2600,18741
20230807,130000,1354722855,2600,2605,2610,2600,663
20230807,125900,1352996190,2610,2610,2610,2610,20
20230807,125800,1352943990,2605,2605,2605,2605,838
20230807,125700,1350761000,2610,2610,2610,2610,383
20230807,125600,1349761370,2610,2610,2610,2610,4
20230807,125500,1349750930,2605,2610,2610,2605,255
20230807,125400,1349086630,2615,2610,2615,2610,3885
20230807,125300,1338946755,2610,2610,2610,2610,10
20230807,125200,1338920655,2610,2610,2610,2610,0
20230807,125100,1338920655,2610,2610,2610,2610,0
20230807,125000,1338920655,2610,2610,2610,2610,921
20230807,124900,1336516845,2615,2615,2615,2615,0
20230807,124800,1336516845,2615,2615,2615,2615,149
20230807,124700,1336127210,2610,2615,2615,2610,33
20230807,124600,1336041055,2615,2610,2615,2605,3410
20230807,124500,1327144680,2610,2610,2610,2605,732
20230807,124400,1325234170,2605,2610,2610,2605,6645
20230807,124300,1307920975,2610,2610,2610,2610,1102
20230807,124200,1305044755,2610,2610,2610,2610,0
20230807,124100,1305044755,2610,2610,2610,2610,923
20230807,124000,1302635725,2615,2620,2620,2615,11
20230807,123900,1302606935,2620,2615,2620,2615,100
20230807,123800,1302344980,2620,2610,2620,2610,2
20230807,123700,1302339750,2620,2615,2620,2610,3002
20230807,123600,1294504510,2615,2615,2615,2610,346
20230807,123500,1293600220,2615,2615,2615,2610,135
20230807,123400,1293247695,2615,2615,2615,2615,37
20230807,123300,1293150940,2615,2615,2615,2615,100
20230807,123200,1292889440,2615,2615,2615,2615,5151
20230807,123100,1279419575,2615,2615,2615,2615,0
20230807,123000,1279419575,2615,2620,2620,2615,845
20230807,122900,1277205690,2620,2620,2620,2620,518
20230807,122800,1275848530,2615,2615,2615,2615,500
20230807,122700,1274541030,2615,2615,2615,2615,100
20230807,122600,1274279530,2615,2615,2615,2615,199
20230807,122500,1273759145,2615,2615,2615,2615,200
20230807,122400,1273236145,2615,2615,2620,2615,725
20230807,122300,1271338270,2615,2615,2615,2615,1
20230807,122200,1271335655,2610,2615,2615,2610,41
20230807,122100,1271228595,2620,2615,2620,2610,1324
20230807,122000,1267771430,2615,2615,2615,2615,486
20230807,121900,1266500540,2615,2615,2615,2615,0
20230807,121800,1266500540,2615,2620,2625,2615,1360
20230807,121700,1262941430,2625,2625,2625,2625,1
20230807,121600,1262938805,2620,2620,2620,2620,452
20230807,121500,1261754565,2615,2625,2625,2615,197
20230807,121400,1261238405,2625,2625,2625,2625,300
20230807,121300,1260450905,2625,2625,2625,2625,800
20230807,121200,1258350905,2625,2620,2625,2620,2
20230807,121100,1258345660,2620,2620,2620,2620,3765
20230807,121000,1248481360,2625,2625,2625,2625,0
20230807,120900,1248481360,2625,2625,2625,2625,5
20230807,120800,1248468235,2620,2620,2620,2620,0
20230807,120700,1248468235,2620,2620,2620,2620,1419
20230807,120600,1244750455,2620,2620,2620,2620,100
20230807,120500,1244488455,2620,2615,2620,2615,2336
20230807,120400,1238374750,2610,2615,2615,2610,112
20230807,120300,1238081880,2615,2615,2615,2615,3063
20230807,120200,1230072135,2615,2615,2615,2615,206
20230807,120100,1229533445,2620,2620,2620,2620,898
20230807,120000,1227180685,2620,2625,2625,2620,2199
20230807,115900,1221416060,2620,2620,2620,2620,0
20230807,115800,1221416060,2620,2620,2620,2620,604
20230807,115700,1219833580,2620,2620,2620,2620,402
20230807,115600,1218780340,2620,2620,2620,2620,724
20230807,115500,1216883460,2620,2620,2620,2620,859
20230807,115400,1214632880,2620,2620,2620,2620,636
20230807,115300,1212966560,2620,2620,2620,2620,208
20230807,115200,1212421600,2620,2620,2620,2620,582
20230807,115100,1210896760,2620,2620,2620,2620,662
20230807,115000,1209162320,2620,2620,2620,2615,834
20230807,114900,1206977630,2620,2620,2620,2620,547
20230807,114800,1205544490,2620,2620,2620,2620,77
20230807,114700,1205342750,2620,2620,2620,2620,580
20230807,114600,1203823150,2615,2615,2615,2615,816
20230807,114500,1201689310,2615,2615,2615,2610,1166
20230807,114400,1198640230,2615,2615,2615,2615,252
20230807,114300,1197981250,2610,2615,2615,2610,1793
20230807,114200,1193298885,2610,2610,2615,2610,566
20230807,114100,1191819195,2615,2615,2615,2615,1307
20230807,114000,1188401390,2615,2615,2615,2615,452
20230807,113900,1187219410,2615,2615,2615,2615,683
20230807,113800,1185433365,2615,2615,2615,2615,761
20230807,113700,1183443350,2610,2610,2615,2610,370
20230807,113600,1182476610,2610,2615,2615,2610,1235
20230807,113500,1179248075,2615,2615,2615,2615,166
20230807,113400,1178813985,2610,2615,2615,2610,464
20230807,113300,1177600770,2610,2610,2615,2610,282
20230807,113200,1176863485,2610,2615,2615,2605,1251
20230807,113100,1173599810,2615,2615,2615,2610,377
20230807,113000,1172614455,2610,2610,2615,2610,860
20230807,112900,1170367810,2610,2610,2610,2610,203
20230807,112800,1169837980,2610,2610,2610,2605,1146
20230807,112700,1166847655,2615,2615,2615,2615,421
20230807,112600,1165746740,2620,2615,2620,2615,268
20230807,112500,1165044585,2610,2615,2620,2610,548
20230807,112400,1163610405,2620,2615,2620,2615,443
20230807,112300,1162450955,2615,2615,2615,2615,1053
20230807,112200,1159697360,2610,2610,2615,2610,2641
20230807,112100,1152804335,2615,2615,2615,2615,539
20230807,112000,1151394850,2615,2615,2615,2615,57
20230807,111900,1151245795,2620,2615,2620,2615,698
20230807,111800,1149418475,2615,2615,2615,2615,811
20230807,111700,1147297710,2615,2610,2615,2610,664
20230807,111600,1145561795,2615,2615,2615,2610,601
20230807,111500,1143990430,2610,2610,2610,2610,223
20230807,111400,1143408400,2610,2610,2610,2610,485
20230807,111300,1142142550,2610,2610,2610,2605,352
20230807,111200,1141224330,2610,2610,2610,2610,588
20230807,111100,1139689650,2610,2610,2610,2610,1
20230807,111000,1139687040,2610,2610,2615,2610,3298
20230807,110900,1131078220,2610,2610,2610,2610,1377
20230807,110800,1127484250,2610,2615,2615,2610,2782
20230807,110700,1120220095,2615,2615,2615,2615,29
20230807,110600,1120144260,2615,2615,2615,2610,1152
20230807,110500,1117133030,2615,2615,2615,2615,551
20230807,110400,1115692165,2615,2615,2615,2615,582
20230807,110300,1114170235,2615,2620,2620,2615,589
20230807,110200,1112628050,2620,2620,2625,2620,801
20230807,110100,1110528595,2620,2620,2620,2620,712
20230807,110000,1108663155,2620,2620,2625,2610,7692
20230807,105900,1088534985,2625,2620,2625,2620,925
20230807,105800,1086109020,2620,2620,2620,2620,2196
20230807,105700,1080355500,2620,2620,2620,2620,2066
20230807,105600,1074942580,2620,2620,2620,2620,248
20230807,105500,1074292820,2620,2620,2620,2615,1873
20230807,105400,1069389970,2620,2620,2620,2620,1055
20230807,105300,1066625870,2615,2620,2620,2615,4477
20230807,105200,1054904920,2625,2625,2625,2625,2216
20230807,105100,1049087920,2625,2625,2625,2625,164
20230807,105000,1048657420,2625,2620,2625,2620,497
20230807,104900,1047353795,2625,2625,2625,2620,1523
20230807,104800,1043362420,2625,2625,2625,2620,17206
20230807,104700,998273715,2625,2630,2630,2620,672
20230807,104600,996508805,2630,2620,2635,2620,888
20230807,104500,994178305,2620,2630,2635,2620,5918
20230807,104400,978625975,2635,2635,2635,2635,853
20230807,104300,976378320,2635,2635,2635,2635,524
20230807,104200,974997580,2630,2635,2635,2630,1465
20230807,104100,971144215,2635,2635,2635,2630,786
20230807,104000,969074105,2635,2640,2640,2635,1962
20230807,103900,963902845,2640,2640,2640,2635,804
20230807,103800,961781665,2640,2640,2640,2635,3387
20230807,103700,952843235,2635,2630,2635,2630,9253
20230807,103600,928495570,2630,2635,2635,2630,6915
20230807,103500,910307105,2635,2630,2635,2630,893
20230807,103400,907956245,2635,2635,2635,2630,2653
20230807,103300,900977245,2635,2640,2640,2635,1495
20230807,103200,897036285,2640,2640,2640,2635,2734
20230807,103100,889822200,2640,2640,2640,2635,1876
20230807,103000,884870090,2640,2645,2650,2640,24144
20230807,102900,821110625,2640,2645,2645,2640,16296
20230807,102800,778038055,2640,2640,2645,2640,4817
20230807,102700,765318185,2640,2635,2640,2635,8022
20230807,102600,744160970,2630,2630,2635,2630,8024
20230807,102500,723026775,2630,2635,2635,2630,2193
20230807,102400,717253090,2630,2630,2635,2630,3037
20230807,102300,709255600,2630,2630,2635,2630,3155
20230807,102200,700957940,2630,2625,2630,2625,12820
20230807,102100,667278935,2625,2620,2625,2620,4011
20230807,102000,656769115,2620,2620,2620,2620,1817
20230807,101900,652008575,2615,2620,2620,2615,2352
20230807,101800,645856240,2620,2605,2620,2605,7823
20230807,101700,625400420,2605,2615,2615,2605,2448
20230807,101600,619015140,2615,2610,2615,2610,338
20230807,101500,618131925,2610,2610,2615,2610,548
20230807,101400,616700205,2610,2610,2610,2605,6403
20230807,101300,599988490,2610,2605,2610,2605,933
20230807,101200,597556105,2605,2605,2605,2605,2
20230807,101100,597550895,2605,2605,2605,2600,1104
20230807,101000,594676905,2605,2610,2610,2605,4602
20230807,100900,582685790,2610,2605,2610,2605,2711
20230807,100800,575622775,2605,2605,2605,2605,1240
20230807,100700,572392575,2605,2605,2605,2605,1824
20230807,100600,567641055,2605,2610,2610,2605,531
20230807,100500,566255245,2610,2610,2610,2610,1799
20230807,100400,561559855,2610,2605,2610,2605,802
20230807,100300,559466780,2605,2605,2610,2605,935
20230807,100200,557031080,2610,2605,2610,2605,1789
20230807,100100,552367595,2605,2615,2615,2605,828
20230807,100000,550207540,2615,2610,2615,2610,4650
20230807,095900,538068405,2610,2595,2610,2595,59092
20230807,095800,384484945,2595,2590,2595,2585,3830
20230807,095700,374565780,2590,2590,2590,2585,1558
20230807,095600,370530800,2590,2595,2595,2585,1101
20230807,095500,367683740,2590,2590,2590,2590,2649
20230807,095400,360822830,2590,2590,2590,2590,303
20230807,095300,360038060,2590,2590,2590,2590,498
20230807,095200,358748240,2585,2585,2585,2585,624
20230807,095100,357135200,2580,2585,2585,2575,1850
20230807,095000,352361380,2585,2590,2590,2585,971
20230807,094900,349847330,2595,2590,2595,2590,3587
20230807,094800,340556835,2585,2585,2590,2585,3853
20230807,094700,330595325,2580,2585,2585,2575,997
20230807,094600,328025490,2585,2585,2585,2585,231
20230807,094500,327428355,2585,2580,2585,2575,2450
20230807,094400,321107360,2575,2580,2580,2575,1687
20230807,094300,316757360,2580,2580,2580,2580,1618
20230807,094200,312582920,2580,2580,2580,2575,1191
20230807,094100,309511190,2580,2580,2580,2575,259
20230807,094000,308843030,2580,2580,2580,2580,286
20230807,093900,308105150,2580,2580,2580,2575,741
20230807,093800,306194095,2580,2575,2580,2575,33
20230807,093700,306109015,2580,2590,2590,2580,2262
20230807,093600,300270010,2590,2580,2590,2580,73
20230807,093500,300080995,2580,2580,2580,2580,710
20230807,093400,298249195,2580,2580,2580,2580,227
20230807,093300,297663535,2580,2580,2580,2580,896
20230807,093200,295351855,2580,2575,2580,2575,462
20230807,093100,294161490,2570,2575,2575,2570,3961
20230807,093000,283981240,2575,2575,2575,2570,1723
20230807,092900,279544530,2575,2575,2575,2565,3014
20230807,092800,271808555,2575,2565,2575,2565,10944
20230807,092700,243737165,2565,2570,2575,2565,4382
20230807,092600,232478075,2570,2575,2575,2570,2004
20230807,092500,227325600,2575,2580,2580,2575,3542
20230807,092400,218204440,2580,2585,2590,2580,1665
20230807,092300,213906140,2585,2590,2595,2580,7744
20230807,092200,193897535,2590,2595,2595,2590,2961
20230807,092100,186220010,2600,2600,2600,2595,544
20230807,092000,184807280,2595,2595,2600,2595,2223
20230807,091900,179038085,2590,2590,2595,2590,2809
20230807,091800,171759905,2585,2580,2585,2580,2834
20230807,091700,164436680,2580,2580,2580,2580,4613
20230807,091600,152535140,2580,2580,2580,2575,2298
20230807,091500,146616400,2580,2585,2585,2580,1965
20230807,091400,141543015,2585,2580,2585,2580,1148
20230807,091300,138576080,2580,2580,2580,2575,3610
20230807,091200,129264785,2580,2580,2580,2580,510
20230807,091100,127948985,2580,2570,2580,2570,1502
20230807,091000,124078780,2575,2575,2575,2570,2493
20230807,090900,117664305,2575,2565,2575,2565,1570
20230807,090800,113627455,2570,2570,2570,2565,1588
20230807,090700,109551165,2570,2575,2575,2570,3034
20230807,090600,101750020,2575,2575,2575,2565,1515
20230807,090500,97853680,2575,2575,2575,2570,2988
20230807,090400,90169730,2585,2565,2585,2565,2801
20230807,090300,82980865,2570,2590,2590,2570,8115
20230807,090200,62121045,2570,2585,2595,2570,5310
20230807,090100,48434215,2580,2585,2600,2580,12052
20230807,090000,17331240,2580,2585,2585,2580,6709