stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,202000,3025765180,2790,2790,2790,2790,31257
20230807,201900,3025765180,2790,2790,2790,2790,0
20230807,201800,3025765180,2790,2790,2790,2790,0
20230807,201700,3025765180,2790,2790,2790,2790,0
20230807,201600,3025765180,2790,2790,2790,2790,0
20230807,201500,3025765180,2790,2790,2790,2790,0
20230807,201400,3025765180,2790,2790,2790,2790,0
20230807,201300,3025765180,2790,2790,2790,2790,0
20230807,201200,3025765180,2790,2790,2790,2790,0
20230807,201100,3025765180,2790,2790,2790,2790,0
20230807,201000,3025765180,2790,2790,2790,2790,0
20230807,200900,3025765180,2790,2790,2790,2790,0
20230807,200800,3025765180,2790,2790,2790,2790,0
20230807,200700,3025765180,2790,2790,2790,2790,0
20230807,200600,3025765180,2790,2790,2790,2790,0
20230807,200500,3025765180,2790,2790,2790,2790,0
20230807,200400,3025765180,2790,2790,2790,2790,0
20230807,200300,3025765180,2790,2790,2790,2790,0
20230807,200200,3025765180,2790,2790,2790,2790,0
20230807,200100,3025765180,2790,2790,2790,2790,0
20230807,200000,3025765180,2790,2790,2790,2790,0
20230807,195900,3025765180,2790,2790,2790,2790,0
20230807,195800,3025765180,2790,2790,2790,2790,0
20230807,195700,3025765180,2790,2790,2790,2790,0
20230807,195600,3025765180,2790,2790,2790,2790,0
20230807,195500,3025765180,2790,2790,2790,2790,0
20230807,195400,3025765180,2790,2790,2790,2790,0
20230807,195300,3025765180,2790,2790,2790,2790,0
20230807,195200,3025765180,2790,2790,2790,2790,0
20230807,195100,3025765180,2790,2790,2790,2790,0
20230807,195000,3025765180,2790,2790,2790,2790,31257
20230807,194900,3025765180,2790,2790,2790,2790,0
20230807,194800,3025765180,2790,2790,2790,2790,0
20230807,194700,3025765180,2790,2790,2790,2790,0
20230807,194600,3025765180,2790,2790,2790,2790,0
20230807,194500,3025765180,2790,2790,2790,2790,0
20230807,194400,3025765180,2790,2790,2790,2790,0
20230807,194300,3025765180,2790,2790,2790,2790,0
20230807,194200,3025765180,2790,2790,2790,2790,0
20230807,194100,3025765180,2790,2790,2790,2790,0
20230807,194000,3025765180,2790,2790,2790,2790,0
20230807,193900,3025765180,2790,2790,2790,2790,0
20230807,193800,3025765180,2790,2790,2790,2790,0
20230807,193700,3025765180,2790,2790,2790,2790,0
20230807,193600,3025765180,2790,2790,2790,2790,0
20230807,193500,3025765180,2790,2790,2790,2790,0
20230807,193400,3025765180,2790,2790,2790,2790,0
20230807,193300,3025765180,2790,2790,2790,2790,0
20230807,193200,3025765180,2790,2790,2790,2790,0
20230807,193100,3025765180,2790,2790,2790,2790,0
20230807,193000,3025765180,2790,2790,2790,2790,0
20230807,192900,3025765180,2790,2790,2790,2790,0
20230807,192800,3025765180,2790,2790,2790,2790,0
20230807,192700,3025765180,2790,2790,2790,2790,0
20230807,192600,3025765180,2790,2790,2790,2790,0
20230807,192500,3025765180,2790,2790,2790,2790,0
20230807,192400,3025765180,2790,2790,2790,2790,0
20230807,192300,3025765180,2790,2790,2790,2790,0
20230807,192200,3025765180,2790,2790,2790,2790,0
20230807,192100,3025765180,2790,2790,2790,2790,0
20230807,192000,3025765180,2790,2790,2790,2790,31257
20230807,191900,3025765180,2790,2790,2790,2790,0
20230807,191800,3025765180,2790,2790,2790,2790,0
20230807,191700,3025765180,2790,2790,2790,2790,0
20230807,191600,3025765180,2790,2790,2790,2790,0
20230807,191500,3025765180,2790,2790,2790,2790,0
20230807,191400,3025765180,2790,2790,2790,2790,0
20230807,191300,3025765180,2790,2790,2790,2790,0
20230807,191200,3025765180,2790,2790,2790,2790,0
20230807,191100,3025765180,2790,2790,2790,2790,0
20230807,191000,3025765180,2790,2790,2790,2790,0
20230807,190900,3025765180,2790,2790,2790,2790,0
20230807,190800,3025765180,2790,2790,2790,2790,0
20230807,190700,3025765180,2790,2790,2790,2790,0
20230807,190600,3025765180,2790,2790,2790,2790,0
20230807,190500,3025765180,2790,2790,2790,2790,0
20230807,190400,3025765180,2790,2790,2790,2790,0
20230807,190300,3025765180,2790,2790,2790,2790,0
20230807,190200,3025765180,2790,2790,2790,2790,0
20230807,190100,3025765180,2790,2790,2790,2790,0
20230807,190000,3025765180,2790,2790,2790,2790,0
20230807,185900,3025765180,2790,2790,2790,2790,0
20230807,185800,3025765180,2790,2790,2790,2790,0
20230807,185700,3025765180,2790,2790,2790,2790,0
20230807,185600,3025765180,2790,2790,2790,2790,0
20230807,185500,3025765180,2790,2790,2790,2790,0
20230807,185400,3025765180,2790,2790,2790,2790,0
20230807,185300,3025765180,2790,2790,2790,2790,0
20230807,185200,3025765180,2790,2790,2790,2790,0
20230807,185100,3025765180,2790,2790,2790,2790,0
20230807,185000,3025765180,2790,2790,2790,2790,31257
20230807,184900,3025765180,2790,2790,2790,2790,0
20230807,184800,3025765180,2790,2790,2790,2790,0
20230807,184700,3025765180,2790,2790,2790,2790,0
20230807,184600,3025765180,2790,2790,2790,2790,0
20230807,184500,3025765180,2790,2790,2790,2790,0
20230807,184400,3025765180,2790,2790,2790,2790,0
20230807,184300,3025765180,2790,2790,2790,2790,0
20230807,184200,3025765180,2790,2790,2790,2790,0
20230807,184100,3025765180,2790,2790,2790,2790,0
20230807,184000,3025765180,2790,2790,2790,2790,0
20230807,183900,3025765180,2790,2790,2790,2790,0
20230807,183800,3025765180,2790,2790,2790,2790,0
20230807,183700,3025765180,2790,2790,2790,2790,0
20230807,183600,3025765180,2790,2790,2790,2790,0
20230807,183500,3025765180,2790,2790,2790,2790,0
20230807,183400,3025765180,2790,2790,2790,2790,0
20230807,183300,3025765180,2790,2790,2790,2790,0
20230807,183200,3025765180,2790,2790,2790,2790,0
20230807,183100,3025765180,2790,2790,2790,2790,0
20230807,183000,3025765180,2790,2790,2790,2790,0
20230807,182900,3025765180,2790,2790,2790,2790,0
20230807,182800,3025765180,2790,2790,2790,2790,0
20230807,182700,3025765180,2790,2790,2790,2790,0
20230807,182600,3025765180,2790,2790,2790,2790,0
20230807,182500,3025765180,2790,2790,2790,2790,0
20230807,182400,3025765180,2790,2790,2790,2790,0
20230807,182300,3025765180,2790,2790,2790,2790,0
20230807,182200,3025765180,2790,2790,2790,2790,0
20230807,182100,3025765180,2790,2790,2790,2790,0
20230807,182000,3025765180,2790,2790,2790,2790,31257
20230807,181900,3025765180,2790,2790,2790,2790,0
20230807,181800,3025765180,2790,2790,2790,2790,0
20230807,181700,3025765180,2790,2790,2790,2790,0
20230807,181600,3025765180,2790,2790,2790,2790,0
20230807,181500,3025765180,2790,2790,2790,2790,0
20230807,181400,3025765180,2790,2790,2790,2790,0
20230807,181300,3025765180,2790,2790,2790,2790,0
20230807,181200,3025765180,2790,2790,2790,2790,0
20230807,181100,3025765180,2790,2790,2790,2790,0
20230807,181000,3025765180,2790,2790,2790,2790,0
20230807,180900,3025765180,2790,2790,2790,2790,0
20230807,180800,3025765180,2790,2790,2790,2790,0
20230807,180700,3025765180,2790,2790,2790,2790,0
20230807,180600,3025765180,2790,2790,2790,2790,0
20230807,180500,3025765180,2790,2790,2790,2790,0
20230807,180400,3025765180,2790,2790,2790,2790,0
20230807,180300,3025765180,2790,2790,2790,2790,0
20230807,180200,3025765180,2790,2790,2790,2790,0
20230807,180100,3025765180,2790,2790,2790,2790,0
20230807,180000,3025765180,2790,2790,2790,2790,0
20230807,175900,3025765180,2790,2790,2790,2790,0
20230807,175800,3025765180,2790,2790,2790,2790,0
20230807,175700,3025765180,2790,2790,2790,2790,0
20230807,175600,3025765180,2790,2790,2790,2790,0
20230807,175500,3025765180,2790,2790,2790,2790,0
20230807,175400,3025765180,2790,2790,2790,2790,0
20230807,175300,3025765180,2790,2790,2790,2790,0
20230807,175200,3025765180,2790,2790,2790,2790,0
20230807,175100,3025765180,2790,2790,2790,2790,0
20230807,175000,3025765180,2790,2790,2790,2790,31257
20230807,174900,3025765180,2790,2790,2790,2790,0
20230807,174800,3025765180,2790,2790,2790,2790,0
20230807,174700,3025765180,2790,2790,2790,2790,0
20230807,174600,3025765180,2790,2790,2790,2790,0
20230807,174500,3025765180,2790,2790,2790,2790,0
20230807,174400,3025765180,2790,2790,2790,2790,0
20230807,174300,3025765180,2790,2790,2790,2790,0
20230807,174200,3025765180,2790,2790,2790,2790,0
20230807,174100,3025765180,2790,2790,2790,2790,0
20230807,174000,3025765180,2790,2790,2790,2790,0
20230807,173900,3025765180,2790,2790,2790,2790,0
20230807,173800,3025765180,2790,2790,2790,2790,0
20230807,173700,3025765180,2790,2790,2790,2790,0
20230807,173600,3025765180,2790,2790,2790,2790,0
20230807,173500,3025765180,2790,2790,2790,2790,0
20230807,173400,3025765180,2790,2790,2790,2790,0
20230807,173300,3025765180,2790,2790,2790,2790,0
20230807,173200,3025765180,2790,2790,2790,2790,0
20230807,173100,3025765180,2790,2790,2790,2790,0
20230807,173000,3025765180,2790,2790,2790,2790,0
20230807,172900,3025765180,2790,2790,2790,2790,0
20230807,172800,3025765180,2790,2790,2790,2790,0
20230807,172700,3025765180,2790,2790,2790,2790,0
20230807,172600,3025765180,2790,2790,2790,2790,0
20230807,172500,3025765180,2790,2790,2790,2790,0
20230807,172400,3025765180,2790,2790,2790,2790,0
20230807,172300,3025765180,2790,2790,2790,2790,0
20230807,172200,3025765180,2790,2790,2790,2790,0
20230807,172100,3025765180,2790,2790,2790,2790,0
20230807,172000,3025765180,2790,2790,2790,2790,31257
20230807,171900,3025765180,2790,2790,2790,2790,0
20230807,171800,3025765180,2790,2790,2790,2790,0
20230807,171700,3025765180,2790,2790,2790,2790,0
20230807,171600,3025765180,2790,2790,2790,2790,0
20230807,171500,3025765180,2790,2790,2790,2790,0
20230807,171400,3025765180,2790,2790,2790,2790,0
20230807,171300,3025765180,2790,2790,2790,2790,0
20230807,171200,3025765180,2790,2790,2790,2790,0
20230807,171100,3025765180,2790,2790,2790,2790,0
20230807,171000,3025765180,2790,2790,2790,2790,0
20230807,170900,3025765180,2790,2790,2790,2790,0
20230807,170800,3025765180,2790,2790,2790,2790,0
20230807,170700,3025765180,2790,2790,2790,2790,0
20230807,170600,3025765180,2790,2790,2790,2790,0
20230807,170500,3025765180,2790,2790,2790,2790,0
20230807,170400,3025765180,2790,2790,2790,2790,0
20230807,170300,3025765180,2790,2790,2790,2790,0
20230807,170200,3025765180,2790,2790,2790,2790,0
20230807,170100,3025765180,2790,2790,2790,2790,0
20230807,170000,3025765180,2790,2790,2790,2790,0
20230807,165900,3025765180,2790,2790,2790,2790,0
20230807,165800,3025765180,2790,2790,2790,2790,0
20230807,165700,3025765180,2790,2790,2790,2790,0
20230807,165600,3025765180,2790,2790,2790,2790,0
20230807,165500,3025765180,2790,2790,2790,2790,0
20230807,165400,3025765180,2790,2790,2790,2790,0
20230807,165300,3025765180,2790,2790,2790,2790,0
20230807,165200,3025765180,2790,2790,2790,2790,0
20230807,165100,3025765180,2790,2790,2790,2790,0
20230807,165000,3025765180,2790,2790,2790,2790,31257
20230807,164900,3025765180,2790,2790,2790,2790,0
20230807,164800,3025765180,2790,2790,2790,2790,0
20230807,164700,3025765180,2790,2790,2790,2790,0
20230807,164600,3025765180,2790,2790,2790,2790,0
20230807,164500,3025765180,2790,2790,2790,2790,0
20230807,164400,3025765180,2790,2790,2790,2790,0
20230807,164300,3025765180,2790,2790,2790,2790,0
20230807,164200,3025765180,2790,2790,2790,2790,0
20230807,164100,3025765180,2790,2790,2790,2790,0
20230807,164000,3025765180,2790,2790,2790,2790,0
20230807,163900,3025765180,2790,2790,2790,2790,0
20230807,163800,3025765180,2790,2790,2790,2790,0
20230807,163700,3025765180,2790,2790,2790,2790,0
20230807,163600,3025765180,2790,2790,2790,2790,0
20230807,163500,3025765180,2790,2790,2790,2790,0
20230807,163400,3025765180,2790,2790,2790,2790,0
20230807,163300,3025765180,2790,2790,2790,2790,0
20230807,163200,3025765180,2790,2790,2790,2790,0
20230807,163100,3025765180,2790,2790,2790,2790,0
20230807,163000,3025765180,2790,2790,2790,2790,0
20230807,162900,3025765180,2790,2790,2790,2790,0
20230807,162800,3025765180,2790,2790,2790,2790,0
20230807,162700,3025765180,2790,2790,2790,2790,0
20230807,162600,3025765180,2790,2790,2790,2790,0
20230807,162500,3025765180,2790,2790,2790,2790,0
20230807,162400,3025765180,2790,2790,2790,2790,0
20230807,162300,3025765180,2790,2790,2790,2790,0
20230807,162200,3025765180,2790,2790,2790,2790,0
20230807,162100,3025765180,2790,2790,2790,2790,0
20230807,162000,3025765180,2790,2790,2790,2790,31257
20230807,161900,3025765180,2790,2790,2790,2790,0
20230807,161800,3025765180,2790,2790,2790,2790,0
20230807,161700,3025765180,2790,2790,2790,2790,0
20230807,161600,3025765180,2790,2790,2790,2790,0
20230807,161500,3025765180,2790,2790,2790,2790,0
20230807,161400,3025765180,2790,2790,2790,2790,0
20230807,161300,3025765180,2790,2790,2790,2790,0
20230807,161200,3025765180,2790,2790,2790,2790,0
20230807,161100,3025765180,2790,2790,2790,2790,0
20230807,161000,3025765180,2790,2790,2790,2790,0
20230807,160900,3025765180,2790,2790,2790,2790,0
20230807,160800,3025765180,2790,2790,2790,2790,0
20230807,160700,3025765180,2790,2790,2790,2790,0
20230807,160600,3025765180,2790,2790,2790,2790,0
20230807,160500,3025765180,2790,2790,2790,2790,0
20230807,160400,3025765180,2790,2790,2790,2790,0
20230807,160300,3025765180,2790,2790,2790,2790,0
20230807,160200,3025765180,2790,2790,2790,2790,0
20230807,160100,3025765180,2790,2790,2790,2790,0
20230807,160000,3025765180,2790,2790,2790,2790,0
20230807,155900,3025765180,2790,2790,2790,2790,0
20230807,155800,3025765180,2790,2790,2790,2790,0
20230807,155700,3025765180,2790,2790,2790,2790,0
20230807,155600,3025765180,2790,2790,2790,2790,0
20230807,155500,3025765180,2790,2790,2790,2790,0
20230807,155400,3025765180,2790,2790,2790,2790,0
20230807,155300,3025765180,2790,2790,2790,2790,0
20230807,155200,3025765180,2790,2790,2790,2790,0
20230807,155100,3025765180,2790,2790,2790,2790,0
20230807,155000,3025765180,2790,2790,2790,2790,31257
20230807,154900,3025765180,2790,2790,2790,2790,0
20230807,154800,3025765180,2790,2790,2790,2790,0
20230807,154700,3025765180,2790,2790,2790,2790,0
20230807,154600,3025765180,2790,2790,2790,2790,0
20230807,154500,3025765180,2790,2790,2790,2790,0
20230807,154400,3025765180,2790,2790,2790,2790,0
20230807,154300,3025765180,2790,2790,2790,2790,0
20230807,154200,3025765180,2790,2790,2790,2790,0
20230807,154100,3025765180,2790,2790,2790,2790,0
20230807,154000,3025765180,2790,2790,2790,2790,0
20230807,153900,3025765180,2790,2790,2790,2790,0
20230807,153800,3025765180,2790,2790,2790,2790,0
20230807,153700,3025765180,2790,2790,2790,2790,0
20230807,153600,3025765180,2790,2790,2790,2790,0
20230807,153500,3025765180,2790,2790,2790,2790,0
20230807,153400,3025765180,2790,2790,2790,2790,0
20230807,153300,3025765180,2790,2790,2790,2790,0
20230807,153200,3025765180,2790,2790,2790,2790,0
20230807,153100,3025765180,2790,2790,2790,2790,0
20230807,153000,3025765180,2790,2790,2790,2790,31257
20230807,152900,2938558150,2805,2805,2805,2805,0
20230807,152800,2938558150,2805,2805,2805,2805,0
20230807,152700,2938558150,2805,2805,2805,2805,0
20230807,152600,2938558150,2805,2805,2805,2805,0
20230807,152500,2938558150,2805,2805,2805,2805,0
20230807,152400,2938558150,2805,2805,2805,2805,0
20230807,152300,2938558150,2805,2805,2805,2805,0
20230807,152200,2938558150,2805,2805,2805,2805,0
20230807,152100,2938558150,2805,2805,2805,2805,0
20230807,152000,2938558150,2805,2805,2805,2805,0
20230807,151900,2938558150,2805,2810,2810,2800,6632
20230807,151800,2919980965,2805,2805,2805,2800,15384
20230807,151700,2876873845,2805,2805,2805,2805,5778
20230807,151600,2860666555,2805,2805,2805,2805,296
20230807,151500,2859836275,2805,2805,2805,2805,2206
20230807,151400,2853648445,2805,2805,2805,2805,2669
20230807,151300,2846161900,2805,2805,2805,2805,10
20230807,151200,2846133850,2810,2810,2810,2805,1709
20230807,151100,2841339380,2815,2815,2815,2815,675
20230807,151000,2839439255,2815,2810,2815,2810,3294
20230807,150900,2830182565,2815,2815,2815,2815,2259
20230807,150800,2823823480,2810,2810,2810,2810,15
20230807,150700,2823781330,2810,2805,2810,2805,111
20230807,150600,2823469570,2805,2805,2805,2805,807
20230807,150500,2821205935,2810,2805,2810,2800,2764
20230807,150400,2813462415,2800,2800,2800,2800,447
20230807,150300,2812210815,2805,2805,2805,2805,67
20230807,150200,2812022880,2805,2805,2805,2805,100
20230807,150100,2811742380,2805,2805,2805,2805,6
20230807,150000,2811725550,2805,2805,2805,2805,1585
20230807,145900,2807279625,2805,2800,2805,2800,1500
20230807,145800,2803074625,2800,2800,2800,2800,900
20230807,145700,2800554625,2800,2800,2800,2800,0
20230807,145600,2800554625,2800,2800,2800,2800,0
20230807,145500,2800554625,2800,2805,2805,2800,4400
20230807,145400,2788234125,2800,2800,2800,2800,1185
20230807,145300,2784916125,2800,2800,2800,2800,535
20230807,145200,2783418125,2805,2805,2805,2805,4200
20230807,145100,2771637125,2810,2805,2810,2805,7001
20230807,145000,2751999315,2805,2805,2805,2805,2000
20230807,144900,2746389315,2810,2810,2810,2810,1329
20230807,144800,2742654825,2810,2810,2810,2810,201
20230807,144700,2742090015,2810,2810,2810,2810,1602
20230807,144600,2737588395,2810,2810,2810,2810,800
20230807,144500,2735340395,2810,2810,2810,2810,379
20230807,144400,2734275405,2810,2810,2810,2810,319
20230807,144300,2733379015,2810,2810,2810,2810,0
20230807,144200,2733379015,2810,2810,2810,2810,500
20230807,144100,2731974015,2805,2805,2805,2805,43
20230807,144000,2731853400,2815,2815,2815,2815,0
20230807,143900,2731853400,2815,2815,2815,2815,6
20230807,143800,2731836510,2800,2800,2800,2800,0
20230807,143700,2731836510,2800,2805,2805,2800,6215
20230807,143600,2714413435,2800,2805,2805,2800,18
20230807,143500,2714362955,2800,2805,2805,2800,2564
20230807,143400,2707182150,2805,2805,2805,2805,202
20230807,143300,2706615540,2805,2805,2805,2805,5446
20230807,143200,2691339510,2805,2805,2805,2805,12
20230807,143100,2691305850,2800,2800,2800,2800,2
20230807,143000,2691300250,2815,2815,2815,2815,200
20230807,142900,2690737250,2815,2805,2815,2805,121
20230807,142800,2690397585,2805,2805,2805,2805,639
20230807,142700,2688605190,2805,2805,2805,2805,881
20230807,142600,2686133985,2810,2810,2810,2810,3003
20230807,142500,2677695555,2810,2810,2810,2810,0
20230807,142400,2677695555,2810,2810,2810,2810,0
20230807,142300,2677695555,2810,2805,2810,2805,1218
20230807,142200,2674274475,2805,2805,2805,2805,0
20230807,142100,2674274475,2805,2805,2805,2805,0
20230807,142000,2674274475,2805,2805,2805,2805,100
20230807,141900,2673993975,2810,2810,2810,2810,3
20230807,141800,2673985545,2805,2805,2805,2805,1200
20230807,141700,2670619545,2805,2805,2805,2805,860
20230807,141600,2668207245,2805,2805,2805,2805,58
20230807,141500,2668044555,2800,2800,2800,2800,280
20230807,141400,2667260555,2805,2800,2805,2800,200
20230807,141300,2666700055,2810,2810,2810,2810,0
20230807,141200,2666700055,2810,2810,2810,2810,38
20230807,141100,2666593275,2810,2800,2810,2800,269
20230807,141000,2665837565,2795,2795,2795,2795,706
20230807,140900,2663864295,2795,2810,2810,2795,8084
20230807,140800,2641199655,2800,2800,2800,2800,1000
20230807,140700,2638399655,2800,2800,2800,2800,0
20230807,140600,2638399655,2800,2805,2805,2800,2083
20230807,140500,2632567010,2805,2805,2805,2805,1
20230807,140400,2632564205,2810,2810,2810,2810,230
20230807,140300,2631917905,2810,2805,2810,2805,144
20230807,140200,2631513935,2805,2800,2805,2800,509
20230807,140100,2630088685,2800,2800,2800,2800,120
20230807,140000,2629752685,2800,2805,2805,2800,153
20230807,135900,2629324270,2800,2800,2800,2800,40
20230807,135800,2629212270,2795,2795,2795,2795,0
20230807,135700,2629212270,2795,2795,2795,2795,597
20230807,135600,2627543655,2795,2795,2795,2795,0
20230807,135500,2627543655,2795,2795,2795,2795,0
20230807,135400,2627543655,2795,2795,2795,2795,1424
20230807,135300,2623563575,2805,2795,2805,2795,119
20230807,135200,2623230960,2795,2810,2810,2790,747
20230807,135100,2621143490,2790,2805,2815,2790,16671
20230807,135000,2574614400,2815,2795,2815,2795,1001
20230807,134900,2571816585,2795,2805,2805,2795,49821
20230807,134800,2432542650,2805,2800,2805,2795,14611
20230807,134700,2391678295,2805,2805,2805,2805,55
20230807,134600,2391524020,2805,2805,2805,2805,0
20230807,134500,2391524020,2805,2800,2805,2800,121
20230807,134400,2391185120,2800,2815,2815,2800,5213
20230807,134300,2376551885,2815,2815,2815,2815,201
20230807,134200,2375986070,2810,2810,2810,2810,1915
20230807,134100,2370604920,2810,2805,2810,2800,457
20230807,134000,2369323025,2805,2800,2805,2800,4825
20230807,133900,2355813020,2800,2800,2800,2795,4453
20230807,133800,2343344720,2795,2805,2805,2795,8744
20230807,133700,2318896515,2795,2800,2800,2795,2000
20230807,133600,2313302305,2815,2815,2815,2815,4
20230807,133500,2313291045,2815,2800,2815,2800,395
20230807,133400,2312185030,2800,2805,2805,2800,2606
20230807,133300,2304888055,2815,2815,2815,2815,685
20230807,133200,2302959780,2815,2815,2815,2815,477
20230807,133100,2301617025,2815,2815,2815,2815,0
20230807,133000,2301617025,2815,2800,2815,2800,620
20230807,132900,2299881010,2800,2800,2800,2800,2101
20230807,132800,2293998210,2800,2815,2815,2800,10060
20230807,132700,2265829910,2815,2810,2815,2800,48339
20230807,132600,2130434710,2815,2815,2815,2815,500
20230807,132500,2129027210,2810,2810,2810,2810,0
20230807,132400,2129027210,2810,2810,2810,2810,250
20230807,132300,2128324710,2815,2815,2815,2815,211
20230807,132200,2127730745,2815,2815,2815,2805,8450
20230807,132100,2104021820,2810,2820,2820,2810,20000
20230807,132000,2047792230,2820,2820,2820,2815,394
20230807,131900,2046682570,2820,2815,2820,2815,782
20230807,131800,2044481125,2820,2830,2830,2820,1866
20230807,131700,2039218995,2835,2830,2835,2830,1000
20230807,131600,2036387995,2835,2835,2835,2835,100
20230807,131500,2036104495,2840,2840,2840,2840,1
20230807,131400,2036101655,2835,2840,2840,2835,110
20230807,131300,2035789280,2840,2840,2840,2840,0
20230807,131200,2035789280,2840,2840,2840,2840,0
20230807,131100,2035789280,2840,2840,2840,2840,4
20230807,131000,2035777920,2840,2840,2840,2840,2022
20230807,130900,2030035440,2840,2840,2840,2840,0
20230807,130800,2030035440,2840,2820,2840,2815,781
20230807,130700,2027836870,2840,2830,2840,2820,1083
20230807,130600,2024782395,2825,2825,2825,2825,1
20230807,130500,2024779570,2840,2840,2840,2840,0
20230807,130400,2024779570,2840,2840,2840,2840,1
20230807,130300,2024776730,2840,2815,2840,2815,60379
20230807,130200,1853399625,2820,2820,2820,2820,1
20230807,130100,1853396805,2820,2820,2820,2820,102
20230807,130000,1853109165,2820,2825,2825,2820,313
20230807,125900,1852226500,2825,2825,2825,2825,1
20230807,125800,1852223675,2825,2825,2825,2825,151
20230807,125700,1851797100,2825,2825,2825,2825,700
20230807,125600,1849819600,2820,2820,2820,2820,50
20230807,125500,1849678600,2815,2820,2820,2815,2170
20230807,125400,1843569550,2815,2825,2825,2815,385
20230807,125300,1842484770,2825,2825,2825,2825,0
20230807,125200,1842484770,2825,2825,2825,2825,0
20230807,125100,1842484770,2825,2815,2825,2815,1560
20230807,125000,1838089370,2815,2815,2815,2815,1000
20230807,124900,1835274370,2830,2820,2830,2815,867
20230807,124800,1832829385,2830,2820,2830,2820,819
20230807,124700,1830515080,2820,2820,2820,2820,1063
20230807,124600,1827517420,2825,2825,2825,2825,0
20230807,124500,1827517420,2825,2825,2825,2825,20
20230807,124400,1827460920,2825,2825,2825,2825,202
20230807,124300,1826890270,2825,2825,2825,2825,100
20230807,124200,1826607770,2820,2820,2830,2820,1114
20230807,124100,1823465765,2825,2830,2830,2825,47
20230807,124000,1823332980,2825,2825,2825,2825,116
20230807,123900,1823005280,2830,2825,2830,2825,2001
20230807,123800,1817344950,2825,2825,2825,2825,0
20230807,123700,1817344950,2825,2820,2830,2820,982
20230807,123600,1814572710,2830,2825,2830,2820,872
20230807,123500,1812111170,2830,2825,2830,2825,569
20230807,123400,1810503245,2830,2825,2830,2825,2380
20230807,123300,1803779245,2830,2830,2830,2830,0
20230807,123200,1803779245,2830,2830,2830,2830,1232
20230807,123100,1800292685,2830,2830,2830,2830,183
20230807,123000,1799774795,2825,2825,2825,2825,213
20230807,122900,1799173070,2825,2825,2825,2825,877
20230807,122800,1796695545,2830,2830,2830,2830,1
20230807,122700,1796692715,2830,2830,2830,2830,0
20230807,122600,1796692715,2830,2825,2830,2825,1210
20230807,122500,1793274170,2825,2825,2825,2825,23
20230807,122400,1793209195,2825,2825,2825,2825,1
20230807,122300,1793206370,2810,2810,2810,2810,3
20230807,122200,1793197940,2810,2815,2815,2810,4056
20230807,122100,1781798785,2810,2830,2830,2810,16238
20230807,122000,1736064320,2830,2830,2830,2830,14
20230807,121900,1736024700,2830,2830,2830,2830,3
20230807,121800,1736016210,2830,2830,2830,2830,100
20230807,121700,1735733210,2825,2825,2825,2825,468
20230807,121600,1734411110,2825,2825,2825,2825,70
20230807,121500,1734213360,2825,2825,2825,2825,1
20230807,121400,1734210535,2820,2820,2820,2820,1055
20230807,121300,1731235435,2820,2820,2820,2820,0
20230807,121200,1731235435,2820,2820,2820,2820,0
20230807,121100,1731235435,2820,2820,2820,2820,2112
20230807,121000,1725279595,2820,2825,2825,2820,2088
20230807,120900,1719390435,2820,2820,2820,2820,122
20230807,120800,1719046395,2820,2820,2820,2820,101
20230807,120700,1718761575,2820,2820,2820,2820,635
20230807,120600,1716970875,2820,2820,2820,2820,864
20230807,120500,1714534395,2820,2820,2820,2820,0
20230807,120400,1714534395,2820,2820,2820,2820,464
20230807,120300,1713225915,2820,2815,2820,2815,39
20230807,120200,1713115980,2820,2820,2820,2820,6
20230807,120100,1713099060,2820,2820,2820,2820,1001
20230807,120000,1710276240,2820,2820,2820,2820,200
20230807,115900,1709712240,2815,2815,2815,2815,345
20230807,115800,1708741065,2815,2820,2820,2810,3155
20230807,115700,1699862895,2820,2820,2820,2820,506
20230807,115600,1698435975,2820,2815,2820,2815,2881
20230807,115500,1690316555,2820,2820,2820,2820,60
20230807,115400,1690147355,2820,2825,2825,2820,1472
20230807,115300,1685994670,2825,2825,2825,2825,36
20230807,115200,1685892970,2825,2825,2825,2825,200
20230807,115100,1685327970,2820,2820,2820,2820,186
20230807,115000,1684803450,2820,2830,2830,2820,868
20230807,114900,1682351710,2830,2830,2830,2830,3
20230807,114800,1682343220,2830,2830,2830,2830,100
20230807,114700,1682060220,2830,2830,2830,2830,10
20230807,114600,1682031920,2830,2820,2830,2820,452
20230807,114500,1680753870,2820,2820,2820,2820,235
20230807,114400,1680091170,2825,2820,2825,2815,2893
20230807,114300,1671931715,2815,2820,2820,2815,1077
20230807,114200,1668899780,2815,2820,2820,2815,114
20230807,114100,1668578795,2820,2820,2820,2820,2273
20230807,114000,1662168935,2815,2820,2820,2815,8222
20230807,113900,1638983150,2820,2820,2825,2820,1373
20230807,113800,1635111070,2825,2825,2825,2825,238
20230807,113700,1634438720,2825,2830,2830,2825,5466
20230807,113600,1618986820,2825,2830,2830,2825,623
20230807,113500,1617225230,2825,2825,2830,2825,3431
20230807,113400,1607532650,2825,2825,2825,2825,151
20230807,113300,1607106075,2825,2830,2830,2825,2285
20230807,113200,1600640950,2830,2835,2840,2830,6532
20230807,113100,1582143695,2835,2840,2840,2835,3642
20230807,113000,1571818610,2840,2840,2840,2840,85
20230807,112900,1571577210,2840,2840,2840,2840,15
20230807,112800,1571534610,2840,2845,2845,2840,1600
20230807,112700,1566989965,2845,2850,2850,2845,31
20230807,112600,1566901690,2850,2840,2850,2840,1100
20230807,112500,1563773650,2835,2835,2835,2835,0
20230807,112400,1563773650,2835,2835,2835,2835,0
20230807,112300,1563773650,2835,2840,2840,2835,86
20230807,112200,1563529415,2840,2840,2840,2840,557
20230807,112100,1561947535,2835,2840,2840,2835,752
20230807,112000,1559813900,2840,2845,2845,2840,2493
20230807,111900,1552731320,2845,2845,2845,2845,176
20230807,111800,1552230600,2845,2850,2850,2845,6
20230807,111700,1552213505,2850,2850,2850,2850,50
20230807,111600,1552071005,2850,2850,2850,2850,331
20230807,111500,1551127655,2850,2850,2850,2850,2
20230807,111400,1551121955,2850,2850,2850,2835,4
20230807,111300,1551110570,2845,2835,2845,2830,44849
20230807,111200,1423978330,2830,2835,2835,2830,1512
20230807,111100,1419692625,2835,2835,2835,2830,603
20230807,111000,1417983450,2830,2830,2830,2830,2485
20230807,110900,1410950900,2830,2830,2830,2830,377
20230807,110800,1409883990,2835,2835,2835,2835,5
20230807,110700,1409869815,2835,2835,2835,2830,3318
20230807,110600,1400463785,2835,2830,2835,2830,936
20230807,110500,1397814625,2830,2830,2835,2830,1448
20230807,110400,1393709845,2830,2830,2830,2830,0
20230807,110300,1393709845,2830,2830,2830,2830,60
20230807,110200,1393540045,2830,2830,2830,2830,0
20230807,110100,1393540045,2830,2830,2830,2830,430
20230807,110000,1392323145,2830,2830,2830,2830,0
20230807,105900,1392323145,2830,2830,2830,2830,0
20230807,105800,1392323145,2830,2830,2830,2830,2232
20230807,105700,1386006585,2830,2830,2830,2830,906
20230807,105600,1383442605,2830,2830,2830,2830,0
20230807,105500,1383442605,2830,2830,2830,2830,0
20230807,105400,1383442605,2830,2835,2835,2830,5527
20230807,105300,1367783560,2830,2835,2835,2830,1118
20230807,105200,1364615530,2835,2835,2835,2835,50
20230807,105100,1364473780,2835,2830,2835,2830,1016
20230807,105000,1361598425,2830,2830,2830,2830,946
20230807,104900,1358921245,2825,2825,2825,2825,50
20230807,104800,1358779995,2830,2830,2830,2825,8266
20230807,104700,1335428340,2830,2825,2830,2825,715
20230807,104600,1333408215,2825,2830,2830,2825,3582
20230807,104500,1323273985,2825,2825,2825,2825,400
20230807,104400,1322143985,2825,2830,2830,2825,1090
20230807,104300,1319064195,2830,2830,2830,2825,3148
20230807,104200,1310167975,2830,2830,2835,2830,2911
20230807,104100,1301929805,2830,2830,2830,2830,0
20230807,104000,1301929805,2830,2830,2830,2830,3050
20230807,103900,1293298305,2835,2835,2835,2835,78
20230807,103800,1293077175,2835,2835,2835,2835,90
20230807,103700,1292822025,2830,2830,2830,2830,2000
20230807,103600,1287162025,2835,2835,2835,2835,528
20230807,103500,1285665145,2830,2835,2835,2830,1372
20230807,103400,1281782035,2835,2840,2840,2835,2571
20230807,103300,1274493195,2840,2840,2840,2840,1354
20230807,103200,1270647835,2840,2840,2845,2840,2365
20230807,103100,1263931230,2845,2845,2845,2845,662
20230807,103000,1262047840,2845,2855,2855,2845,95
20230807,102900,1261777325,2860,2860,2860,2860,0
20230807,102800,1261777325,2860,2860,2860,2845,448
20230807,102700,1260502045,2860,2850,2860,2845,451
20230807,102600,1259217000,2860,2860,2860,2860,6
20230807,102500,1259199840,2860,2860,2860,2860,20
20230807,102400,1259142640,2860,2855,2860,2855,30
20230807,102300,1259056890,2860,2860,2860,2860,25
20230807,102200,1258985390,2860,2860,2860,2860,0
20230807,102100,1258985390,2860,2840,2860,2835,2000
20230807,102000,1253311795,2835,2835,2835,2835,0
20230807,101900,1253311795,2835,2865,2865,2835,9647
20230807,101800,1225876390,2865,2865,2865,2865,85
20230807,101700,1225632865,2865,2870,2870,2865,703
20230807,101600,1223618765,2865,2845,2865,2845,12548
20230807,101500,1187850265,2850,2850,2850,2850,40
20230807,101400,1187736265,2850,2850,2850,2850,1
20230807,101300,1187733415,2845,2845,2845,2845,1552
20230807,101200,1183317975,2845,2845,2845,2845,223
20230807,101100,1182683540,2845,2840,2845,2835,861
20230807,101000,1180239600,2845,2840,2845,2840,442
20230807,100900,1178984315,2840,2840,2840,2840,475
20230807,100800,1177635315,2840,2840,2840,2835,1437
20230807,100700,1173554885,2845,2845,2845,2845,0
20230807,100600,1173554885,2845,2845,2845,2840,154
20230807,100500,1173117005,2845,2845,2845,2845,56
20230807,100400,1172957685,2840,2845,2845,2840,303
20230807,100300,1172095665,2845,2830,2845,2830,121
20230807,100200,1171753070,2830,2835,2845,2830,822
20230807,100100,1169423835,2845,2835,2845,2835,1010
20230807,100000,1166553685,2835,2835,2835,2835,1
20230807,095900,1166550850,2830,2825,2830,2820,3333
20230807,095800,1157140060,2825,2835,2835,2825,1021
20230807,095700,1154249375,2835,2835,2835,2835,0
20230807,095600,1154249375,2835,2835,2835,2835,12
20230807,095500,1154215355,2835,2835,2835,2835,5
20230807,095400,1154201180,2835,2830,2835,2830,81
20230807,095300,1153971930,2825,2830,2830,2825,54
20230807,095200,1153819360,2830,2815,2830,2815,2282
20230807,095100,1147386860,2820,2830,2830,2820,6995
20230807,095000,1127659160,2830,2830,2830,2825,7325
20230807,094900,1106954410,2835,2840,2840,2835,1124
20230807,094800,1103767250,2840,2840,2840,2840,1848
20230807,094700,1098518930,2840,2825,2840,2825,1635
20230807,094600,1093883535,2825,2825,2825,2825,224
20230807,094500,1093250735,2820,2820,2820,2820,772
20230807,094400,1091073695,2820,2800,2820,2795,66619
20230807,094300,904518275,2800,2810,2810,2800,5837
20230807,094200,888156215,2810,2815,2815,2805,21548
20230807,094100,827611865,2815,2840,2840,2815,8685
20230807,094000,803100735,2840,2840,2840,2840,6
20230807,093900,803083695,2840,2830,2845,2830,384
20230807,093800,801993215,2820,2840,2850,2820,22473
20230807,093700,738344695,2850,2850,2855,2845,18241
20230807,093600,686379040,2850,2855,2855,2850,4048
20230807,093500,674831725,2855,2860,2860,2855,6408
20230807,093400,656536595,2860,2865,2865,2860,886
20230807,093300,654001760,2865,2865,2865,2865,171
20230807,093200,653511845,2865,2865,2865,2865,800
20230807,093100,651219845,2865,2865,2865,2855,1521
20230807,093000,646877150,2870,2870,2870,2865,372
20230807,092900,645809610,2865,2850,2865,2850,747
20230807,092800,643677725,2850,2870,2870,2850,7602
20230807,092700,621961460,2870,2870,2870,2870,0
20230807,092600,621961460,2870,2855,2870,2850,572
20230807,092500,620330520,2855,2860,2860,2850,15262
20230807,092400,576767185,2885,2885,2885,2860,4905
20230807,092300,562721180,2885,2880,2885,2875,1307
20230807,092200,558952950,2855,2870,2880,2855,22144
20230807,092100,495561805,2880,2890,2890,2870,1977
20230807,092000,489869280,2895,2895,2895,2895,8681
20230807,091900,464737785,2895,2900,2900,2895,8002
20230807,091800,441564585,2900,2895,2900,2895,2175
20230807,091700,435267955,2895,2895,2895,2895,6
20230807,091600,435250585,2865,2875,2880,2865,15010
20230807,091500,392158950,2870,2865,2870,2865,8560
20230807,091400,367609325,2860,2870,2870,2860,4793
20230807,091300,353865260,2870,2875,2875,2870,1035
20230807,091200,350893310,2875,2885,2885,2870,843
20230807,091100,348468525,2890,2905,2905,2890,282
20230807,091000,347650215,2905,2890,2915,2875,3046
20230807,090900,338845535,2890,2900,2915,2890,8332
20230807,090800,314590310,2865,2875,2900,2865,4304
20230807,090700,302210670,2875,2860,2875,2855,21779
20230807,090600,239820550,2855,2860,2870,2855,7988
20230807,090500,216973035,2860,2875,2875,2860,2666
20230807,090400,209323675,2875,2905,2905,2875,13005
20230807,090300,171888370,2895,2905,2930,2880,13943
20230807,090200,131436635,2905,2935,2935,2900,22451
20230807,090100,65869800,2940,2925,2945,2910,18321
20230807,090000,12256240,2925,2920,2925,2920,4197