stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,201900,2179893425,2675,2675,2675,2675,9123
20230811,201800,2179893425,2675,2675,2675,2675,0
20230811,201700,2179893425,2675,2675,2675,2675,0
20230811,201600,2179893425,2675,2675,2675,2675,0
20230811,201500,2179893425,2675,2675,2675,2675,0
20230811,201400,2179893425,2675,2675,2675,2675,0
20230811,201300,2179893425,2675,2675,2675,2675,0
20230811,201200,2179893425,2675,2675,2675,2675,0
20230811,201100,2179893425,2675,2675,2675,2675,0
20230811,201000,2179893425,2675,2675,2675,2675,0
20230811,200900,2179893425,2675,2675,2675,2675,0
20230811,200800,2179893425,2675,2675,2675,2675,0
20230811,200700,2179893425,2675,2675,2675,2675,0
20230811,200600,2179893425,2675,2675,2675,2675,0
20230811,200500,2179893425,2675,2675,2675,2675,0
20230811,200400,2179893425,2675,2675,2675,2675,0
20230811,200300,2179893425,2675,2675,2675,2675,0
20230811,200200,2179893425,2675,2675,2675,2675,0
20230811,200100,2179893425,2675,2675,2675,2675,0
20230811,200000,2179893425,2675,2675,2675,2675,0
20230811,195900,2179893425,2675,2675,2675,2675,0
20230811,195800,2179893425,2675,2675,2675,2675,0
20230811,195700,2179893425,2675,2675,2675,2675,0
20230811,195600,2179893425,2675,2675,2675,2675,0
20230811,195500,2179893425,2675,2675,2675,2675,0
20230811,195400,2179893425,2675,2675,2675,2675,0
20230811,195300,2179893425,2675,2675,2675,2675,0
20230811,195200,2179893425,2675,2675,2675,2675,0
20230811,195100,2179893425,2675,2675,2675,2675,0
20230811,195000,2179893425,2675,2675,2675,2675,0
20230811,194900,2179893425,2675,2675,2675,2675,9123
20230811,194800,2179893425,2675,2675,2675,2675,0
20230811,194700,2179893425,2675,2675,2675,2675,0
20230811,194600,2179893425,2675,2675,2675,2675,0
20230811,194500,2179893425,2675,2675,2675,2675,0
20230811,194400,2179893425,2675,2675,2675,2675,0
20230811,194300,2179893425,2675,2675,2675,2675,0
20230811,194200,2179893425,2675,2675,2675,2675,0
20230811,194100,2179893425,2675,2675,2675,2675,0
20230811,194000,2179893425,2675,2675,2675,2675,0
20230811,193900,2179893425,2675,2675,2675,2675,0
20230811,193800,2179893425,2675,2675,2675,2675,0
20230811,193700,2179893425,2675,2675,2675,2675,0
20230811,193600,2179893425,2675,2675,2675,2675,0
20230811,193500,2179893425,2675,2675,2675,2675,0
20230811,193400,2179893425,2675,2675,2675,2675,0
20230811,193300,2179893425,2675,2675,2675,2675,0
20230811,193200,2179893425,2675,2675,2675,2675,0
20230811,193100,2179893425,2675,2675,2675,2675,0
20230811,193000,2179893425,2675,2675,2675,2675,0
20230811,192900,2179893425,2675,2675,2675,2675,0
20230811,192800,2179893425,2675,2675,2675,2675,0
20230811,192700,2179893425,2675,2675,2675,2675,0
20230811,192600,2179893425,2675,2675,2675,2675,0
20230811,192500,2179893425,2675,2675,2675,2675,0
20230811,192400,2179893425,2675,2675,2675,2675,0
20230811,192300,2179893425,2675,2675,2675,2675,0
20230811,192200,2179893425,2675,2675,2675,2675,0
20230811,192100,2179893425,2675,2675,2675,2675,0
20230811,192000,2179893425,2675,2675,2675,2675,0
20230811,191900,2179893425,2675,2675,2675,2675,9123
20230811,191800,2179893425,2675,2675,2675,2675,0
20230811,191700,2179893425,2675,2675,2675,2675,0
20230811,191600,2179893425,2675,2675,2675,2675,0
20230811,191500,2179893425,2675,2675,2675,2675,0
20230811,191400,2179893425,2675,2675,2675,2675,0
20230811,191300,2179893425,2675,2675,2675,2675,0
20230811,191200,2179893425,2675,2675,2675,2675,0
20230811,191100,2179893425,2675,2675,2675,2675,0
20230811,191000,2179893425,2675,2675,2675,2675,0
20230811,190900,2179893425,2675,2675,2675,2675,0
20230811,190800,2179893425,2675,2675,2675,2675,0
20230811,190700,2179893425,2675,2675,2675,2675,0
20230811,190600,2179893425,2675,2675,2675,2675,0
20230811,190500,2179893425,2675,2675,2675,2675,0
20230811,190400,2179893425,2675,2675,2675,2675,0
20230811,190300,2179893425,2675,2675,2675,2675,0
20230811,190200,2179893425,2675,2675,2675,2675,0
20230811,190100,2179893425,2675,2675,2675,2675,0
20230811,190000,2179893425,2675,2675,2675,2675,0
20230811,185900,2179893425,2675,2675,2675,2675,0
20230811,185800,2179893425,2675,2675,2675,2675,0
20230811,185700,2179893425,2675,2675,2675,2675,0
20230811,185600,2179893425,2675,2675,2675,2675,0
20230811,185500,2179893425,2675,2675,2675,2675,0
20230811,185400,2179893425,2675,2675,2675,2675,0
20230811,185300,2179893425,2675,2675,2675,2675,0
20230811,185200,2179893425,2675,2675,2675,2675,0
20230811,185100,2179893425,2675,2675,2675,2675,0
20230811,185000,2179893425,2675,2675,2675,2675,0
20230811,184900,2179893425,2675,2675,2675,2675,9123
20230811,184800,2179893425,2675,2675,2675,2675,0
20230811,184700,2179893425,2675,2675,2675,2675,0
20230811,184600,2179893425,2675,2675,2675,2675,0
20230811,184500,2179893425,2675,2675,2675,2675,0
20230811,184400,2179893425,2675,2675,2675,2675,0
20230811,184300,2179893425,2675,2675,2675,2675,0
20230811,184200,2179893425,2675,2675,2675,2675,0
20230811,184100,2179893425,2675,2675,2675,2675,0
20230811,184000,2179893425,2675,2675,2675,2675,0
20230811,183900,2179893425,2675,2675,2675,2675,0
20230811,183800,2179893425,2675,2675,2675,2675,0
20230811,183700,2179893425,2675,2675,2675,2675,0
20230811,183600,2179893425,2675,2675,2675,2675,0
20230811,183500,2179893425,2675,2675,2675,2675,0
20230811,183400,2179893425,2675,2675,2675,2675,0
20230811,183300,2179893425,2675,2675,2675,2675,0
20230811,183200,2179893425,2675,2675,2675,2675,0
20230811,183100,2179893425,2675,2675,2675,2675,0
20230811,183000,2179893425,2675,2675,2675,2675,0
20230811,182900,2179893425,2675,2675,2675,2675,0
20230811,182800,2179893425,2675,2675,2675,2675,0
20230811,182700,2179893425,2675,2675,2675,2675,0
20230811,182600,2179893425,2675,2675,2675,2675,0
20230811,182500,2179893425,2675,2675,2675,2675,0
20230811,182400,2179893425,2675,2675,2675,2675,0
20230811,182300,2179893425,2675,2675,2675,2675,0
20230811,182200,2179893425,2675,2675,2675,2675,0
20230811,182100,2179893425,2675,2675,2675,2675,0
20230811,182000,2179893425,2675,2675,2675,2675,0
20230811,181900,2179893425,2675,2675,2675,2675,9123
20230811,181800,2179893425,2675,2675,2675,2675,0
20230811,181700,2179893425,2675,2675,2675,2675,0
20230811,181600,2179893425,2675,2675,2675,2675,0
20230811,181500,2179893425,2675,2675,2675,2675,0
20230811,181400,2179893425,2675,2675,2675,2675,0
20230811,181300,2179893425,2675,2675,2675,2675,0
20230811,181200,2179893425,2675,2675,2675,2675,0
20230811,181100,2179893425,2675,2675,2675,2675,0
20230811,181000,2179893425,2675,2675,2675,2675,0
20230811,180900,2179893425,2675,2675,2675,2675,0
20230811,180800,2179893425,2675,2675,2675,2675,0
20230811,180700,2179893425,2675,2675,2675,2675,0
20230811,180600,2179893425,2675,2675,2675,2675,0
20230811,180500,2179893425,2675,2675,2675,2675,0
20230811,180400,2179893425,2675,2675,2675,2675,0
20230811,180300,2179893425,2675,2675,2675,2675,0
20230811,180200,2179893425,2675,2675,2675,2675,0
20230811,180100,2179893425,2675,2675,2675,2675,0
20230811,180000,2179893425,2675,2675,2675,2675,0
20230811,175900,2179893425,2675,2675,2675,2675,0
20230811,175800,2179893425,2675,2675,2675,2675,0
20230811,175700,2179893425,2675,2675,2675,2675,0
20230811,175600,2179893425,2675,2675,2675,2675,0
20230811,175500,2179893425,2675,2675,2675,2675,0
20230811,175400,2179893425,2675,2675,2675,2675,0
20230811,175300,2179893425,2675,2675,2675,2675,0
20230811,175200,2179893425,2675,2675,2675,2675,0
20230811,175100,2179893425,2675,2675,2675,2675,0
20230811,175000,2179893425,2675,2675,2675,2675,0
20230811,174900,2179893425,2675,2675,2675,2675,9123
20230811,174800,2179893425,2675,2675,2675,2675,0
20230811,174700,2179893425,2675,2675,2675,2675,0
20230811,174600,2179893425,2675,2675,2675,2675,0
20230811,174500,2179893425,2675,2675,2675,2675,0
20230811,174400,2179893425,2675,2675,2675,2675,0
20230811,174300,2179893425,2675,2675,2675,2675,0
20230811,174200,2179893425,2675,2675,2675,2675,0
20230811,174100,2179893425,2675,2675,2675,2675,0
20230811,174000,2179893425,2675,2675,2675,2675,0
20230811,173900,2179893425,2675,2675,2675,2675,0
20230811,173800,2179893425,2675,2675,2675,2675,0
20230811,173700,2179893425,2675,2675,2675,2675,0
20230811,173600,2179893425,2675,2675,2675,2675,0
20230811,173500,2179893425,2675,2675,2675,2675,0
20230811,173400,2179893425,2675,2675,2675,2675,0
20230811,173300,2179893425,2675,2675,2675,2675,0
20230811,173200,2179893425,2675,2675,2675,2675,0
20230811,173100,2179893425,2675,2675,2675,2675,0
20230811,173000,2179893425,2675,2675,2675,2675,0
20230811,172900,2179893425,2675,2675,2675,2675,0
20230811,172800,2179893425,2675,2675,2675,2675,0
20230811,172700,2179893425,2675,2675,2675,2675,0
20230811,172600,2179893425,2675,2675,2675,2675,0
20230811,172500,2179893425,2675,2675,2675,2675,0
20230811,172400,2179893425,2675,2675,2675,2675,0
20230811,172300,2179893425,2675,2675,2675,2675,0
20230811,172200,2179893425,2675,2675,2675,2675,0
20230811,172100,2179893425,2675,2675,2675,2675,0
20230811,172000,2179893425,2675,2675,2675,2675,0
20230811,171900,2179893425,2675,2675,2675,2675,9123
20230811,171800,2179893425,2675,2675,2675,2675,0
20230811,171700,2179893425,2675,2675,2675,2675,0
20230811,171600,2179893425,2675,2675,2675,2675,0
20230811,171500,2179893425,2675,2675,2675,2675,0
20230811,171400,2179893425,2675,2675,2675,2675,0
20230811,171300,2179893425,2675,2675,2675,2675,0
20230811,171200,2179893425,2675,2675,2675,2675,0
20230811,171100,2179893425,2675,2675,2675,2675,0
20230811,171000,2179893425,2675,2675,2675,2675,0
20230811,170900,2179893425,2675,2675,2675,2675,0
20230811,170800,2179893425,2675,2675,2675,2675,0
20230811,170700,2179893425,2675,2675,2675,2675,0
20230811,170600,2179893425,2675,2675,2675,2675,0
20230811,170500,2179893425,2675,2675,2675,2675,0
20230811,170400,2179893425,2675,2675,2675,2675,0
20230811,170300,2179893425,2675,2675,2675,2675,0
20230811,170200,2179893425,2675,2675,2675,2675,0
20230811,170100,2179893425,2675,2675,2675,2675,0
20230811,170000,2179893425,2675,2675,2675,2675,0
20230811,165900,2179893425,2675,2675,2675,2675,0
20230811,165800,2179893425,2675,2675,2675,2675,0
20230811,165700,2179893425,2675,2675,2675,2675,0
20230811,165600,2179893425,2675,2675,2675,2675,0
20230811,165500,2179893425,2675,2675,2675,2675,0
20230811,165400,2179893425,2675,2675,2675,2675,0
20230811,165300,2179893425,2675,2675,2675,2675,0
20230811,165200,2179893425,2675,2675,2675,2675,0
20230811,165100,2179893425,2675,2675,2675,2675,0
20230811,165000,2179893425,2675,2675,2675,2675,0
20230811,164900,2179893425,2675,2675,2675,2675,9123
20230811,164800,2179893425,2675,2675,2675,2675,0
20230811,164700,2179893425,2675,2675,2675,2675,0
20230811,164600,2179893425,2675,2675,2675,2675,0
20230811,164500,2179893425,2675,2675,2675,2675,0
20230811,164400,2179893425,2675,2675,2675,2675,0
20230811,164300,2179893425,2675,2675,2675,2675,0
20230811,164200,2179893425,2675,2675,2675,2675,0
20230811,164100,2179893425,2675,2675,2675,2675,0
20230811,164000,2179893425,2675,2675,2675,2675,0
20230811,163900,2179893425,2675,2675,2675,2675,0
20230811,163800,2179893425,2675,2675,2675,2675,0
20230811,163700,2179893425,2675,2675,2675,2675,0
20230811,163600,2179893425,2675,2675,2675,2675,0
20230811,163500,2179893425,2675,2675,2675,2675,0
20230811,163400,2179893425,2675,2675,2675,2675,0
20230811,163300,2179893425,2675,2675,2675,2675,0
20230811,163200,2179893425,2675,2675,2675,2675,0
20230811,163100,2179893425,2675,2675,2675,2675,0
20230811,163000,2179893425,2675,2675,2675,2675,0
20230811,162900,2179893425,2675,2675,2675,2675,0
20230811,162800,2179893425,2675,2675,2675,2675,0
20230811,162700,2179893425,2675,2675,2675,2675,0
20230811,162600,2179893425,2675,2675,2675,2675,0
20230811,162500,2179893425,2675,2675,2675,2675,0
20230811,162400,2179893425,2675,2675,2675,2675,0
20230811,162300,2179893425,2675,2675,2675,2675,0
20230811,162200,2179893425,2675,2675,2675,2675,0
20230811,162100,2179893425,2675,2675,2675,2675,0
20230811,162000,2179893425,2675,2675,2675,2675,0
20230811,161900,2179893425,2675,2675,2675,2675,9123
20230811,161800,2179893425,2675,2675,2675,2675,0
20230811,161700,2179893425,2675,2675,2675,2675,0
20230811,161600,2179893425,2675,2675,2675,2675,0
20230811,161500,2179893425,2675,2675,2675,2675,0
20230811,161400,2179893425,2675,2675,2675,2675,0
20230811,161300,2179893425,2675,2675,2675,2675,0
20230811,161200,2179893425,2675,2675,2675,2675,0
20230811,161100,2179893425,2675,2675,2675,2675,0
20230811,161000,2179893425,2675,2675,2675,2675,0
20230811,160900,2179893425,2675,2675,2675,2675,0
20230811,160800,2179893425,2675,2675,2675,2675,0
20230811,160700,2179893425,2675,2675,2675,2675,0
20230811,160600,2179893425,2675,2675,2675,2675,0
20230811,160500,2179893425,2675,2675,2675,2675,0
20230811,160400,2179893425,2675,2675,2675,2675,0
20230811,160300,2179893425,2675,2675,2675,2675,0
20230811,160200,2179893425,2675,2675,2675,2675,0
20230811,160100,2179893425,2675,2675,2675,2675,0
20230811,160000,2179893425,2675,2675,2675,2675,0
20230811,155900,2179893425,2675,2675,2675,2675,0
20230811,155800,2179893425,2675,2675,2675,2675,0
20230811,155700,2179893425,2675,2675,2675,2675,0
20230811,155600,2179893425,2675,2675,2675,2675,0
20230811,155500,2179893425,2675,2675,2675,2675,0
20230811,155400,2179893425,2675,2675,2675,2675,0
20230811,155300,2179893425,2675,2675,2675,2675,0
20230811,155200,2179893425,2675,2675,2675,2675,0
20230811,155100,2179893425,2675,2675,2675,2675,0
20230811,155000,2179893425,2675,2675,2675,2675,0
20230811,154900,2179893425,2675,2675,2675,2675,9123
20230811,154800,2179893425,2675,2675,2675,2675,0
20230811,154700,2179893425,2675,2675,2675,2675,0
20230811,154600,2179893425,2675,2675,2675,2675,0
20230811,154500,2179893425,2675,2675,2675,2675,0
20230811,154400,2179893425,2675,2675,2675,2675,0
20230811,154300,2179893425,2675,2675,2675,2675,0
20230811,154200,2179893425,2675,2675,2675,2675,0
20230811,154100,2179893425,2675,2675,2675,2675,0
20230811,154000,2179893425,2675,2675,2675,2675,0
20230811,153900,2179893425,2675,2675,2675,2675,0
20230811,153800,2179893425,2675,2675,2675,2675,0
20230811,153700,2179893425,2675,2675,2675,2675,0
20230811,153600,2179893425,2675,2675,2675,2675,0
20230811,153500,2179893425,2675,2675,2675,2675,0
20230811,153400,2179893425,2675,2675,2675,2675,0
20230811,153300,2179893425,2675,2675,2675,2675,0
20230811,153200,2179893425,2675,2675,2675,2675,0
20230811,153100,2179893425,2675,2675,2675,2675,0
20230811,153000,2179893425,2675,2675,2675,2675,9123
20230811,152900,2155489400,2675,2675,2675,2675,0
20230811,152800,2155489400,2675,2675,2675,2675,0
20230811,152700,2155489400,2675,2675,2675,2675,0
20230811,152600,2155489400,2675,2675,2675,2675,0
20230811,152500,2155489400,2675,2675,2675,2675,0
20230811,152400,2155489400,2675,2675,2675,2675,0
20230811,152300,2155489400,2675,2675,2675,2675,0
20230811,152200,2155489400,2675,2675,2675,2675,0
20230811,152100,2155489400,2675,2675,2675,2675,0
20230811,152000,2155489400,2675,2675,2675,2675,0
20230811,151900,2155489400,2675,2680,2685,2670,5595
20230811,151800,2140496910,2680,2680,2680,2670,2349
20230811,151700,2134209035,2680,2680,2680,2665,743
20230811,151600,2132223795,2680,2685,2685,2665,2122
20230811,151500,2126537480,2680,2680,2685,2680,2824
20230811,151400,2118969140,2685,2680,2685,2680,215
20230811,151300,2118392820,2680,2680,2680,2680,223
20230811,151200,2117795180,2660,2670,2670,2660,15796
20230811,151100,2075743835,2665,2670,2670,2665,9315
20230811,151000,2050914915,2670,2685,2685,2670,4861
20230811,150900,2037921370,2685,2675,2685,2675,2214
20230811,150800,2031981780,2675,2685,2685,2675,3410
20230811,150700,2022846945,2690,2690,2690,2690,5
20230811,150600,2022833495,2685,2685,2685,2685,133
20230811,150500,2022476390,2690,2690,2690,2690,247
20230811,150400,2021811960,2690,2690,2690,2690,165
20230811,150300,2021368110,2680,2680,2680,2680,189
20230811,150200,2020861590,2675,2675,2675,2675,1
20230811,150100,2020858915,2675,2675,2675,2675,90
20230811,150000,2020618165,2680,2680,2680,2675,2178
20230811,145900,2014786125,2680,2680,2680,2680,384
20230811,145800,2013757005,2680,2680,2680,2680,2273
20230811,145700,2007665365,2680,2680,2680,2680,0
20230811,145600,2007665365,2680,2685,2685,2680,7202
20230811,145500,1988359740,2685,2685,2685,2685,22
20230811,145400,1988300670,2685,2695,2695,2685,3318
20230811,145300,1979368855,2695,2690,2695,2690,2090
20230811,145200,1973736310,2690,2690,2690,2690,719
20230811,145100,1971802200,2685,2680,2685,2680,1437
20230811,145000,1967943905,2680,2680,2680,2680,554
20230811,144900,1966459185,2680,2680,2680,2680,115
20230811,144800,1966150985,2685,2675,2685,2675,1352
20230811,144700,1962530365,2680,2680,2680,2680,300
20230811,144600,1961726365,2680,2680,2680,2680,155
20230811,144500,1961310965,2680,2680,2680,2680,84
20230811,144400,1961085845,2680,2680,2680,2675,7252
20230811,144300,1941651745,2680,2680,2680,2680,4095
20230811,144200,1930677145,2680,2680,2680,2680,1464
20230811,144100,1926753625,2680,2680,2680,2680,984
20230811,144000,1924116505,2680,2680,2680,2680,521
20230811,143900,1922720225,2660,2670,2670,2660,13356
20230811,143800,1887122270,2680,2675,2680,2675,708
20230811,143700,1885225305,2680,2680,2680,2680,1903
20230811,143600,1880125265,2670,2670,2670,2670,0
20230811,143500,1880125265,2670,2670,2670,2670,60
20230811,143400,1879965065,2665,2665,2665,2665,0
20230811,143300,1879965065,2665,2665,2665,2665,0
20230811,143200,1879965065,2665,2665,2665,2665,100
20230811,143100,1879698565,2665,2665,2665,2665,410
20230811,143000,1878605915,2660,2665,2665,2660,3
20230811,142900,1878597930,2660,2660,2660,2660,50
20230811,142800,1878464930,2660,2680,2680,2660,3250
20230811,142700,1869814090,2665,2665,2665,2665,190
20230811,142600,1869307740,2660,2660,2660,2660,241
20230811,142500,1868666680,2660,2675,2680,2660,24292
20230811,142400,1803930245,2675,2675,2675,2675,0
20230811,142300,1803930245,2675,2685,2685,2670,851
20230811,142200,1801654240,2690,2690,2690,2690,39
20230811,142100,1801549330,2670,2670,2670,2670,0
20230811,142000,1801549330,2670,2695,2695,2670,548
20230811,141900,1800083670,2670,2670,2670,2670,1000
20230811,141800,1797413670,2670,2670,2670,2670,0
20230811,141700,1797413670,2670,2675,2675,2670,16100
20230811,141600,1754422990,2675,2680,2680,2675,5098
20230811,141500,1740785115,2680,2680,2680,2680,1697
20230811,141400,1736237155,2680,2680,2680,2680,102
20230811,141300,1735963795,2680,2680,2680,2680,1
20230811,141200,1735961115,2680,2675,2680,2675,151
20230811,141100,1735557185,2675,2680,2680,2675,1547
20230811,141000,1731418685,2680,2680,2680,2680,3540
20230811,140900,1721931485,2685,2680,2685,2680,5393
20230811,140800,1707478195,2685,2685,2685,2685,60
20230811,140700,1707317095,2680,2685,2685,2680,19
20230811,140600,1707266125,2680,2685,2685,2680,450
20230811,140500,1706058225,2685,2685,2685,2685,175
20230811,140400,1705588350,2685,2685,2685,2680,2309
20230811,140300,1699399810,2685,2685,2685,2685,30
20230811,140200,1699319260,2685,2685,2685,2685,672
20230811,140100,1697514940,2685,2685,2685,2685,1069
20230811,140000,1694644675,2685,2685,2695,2685,6076
20230811,135900,1678330605,2685,2685,2685,2685,0
20230811,135800,1678330605,2685,2690,2690,2685,4548
20230811,135700,1666108955,2695,2695,2695,2695,897
20230811,135600,1663691540,2695,2695,2695,2695,1
20230811,135500,1663688845,2695,2695,2695,2695,1
20230811,135400,1663686150,2695,2695,2695,2695,5
20230811,135300,1663672675,2695,2695,2695,2695,1
20230811,135200,1663669980,2695,2695,2695,2695,725
20230811,135100,1661716105,2695,2695,2695,2695,2
20230811,135000,1661710715,2695,2690,2695,2690,549
20230811,134900,1660233900,2695,2690,2695,2685,2340
20230811,134800,1653942925,2690,2690,2690,2690,32
20230811,134700,1653856845,2685,2690,2690,2685,100
20230811,134600,1653588195,2690,2690,2690,2690,0
20230811,134500,1653588195,2690,2690,2690,2690,186
20230811,134400,1653087855,2690,2690,2690,2690,10
20230811,134300,1653060955,2685,2685,2685,2685,0
20230811,134200,1653060955,2685,2690,2690,2685,921
20230811,134100,1650586465,2690,2690,2690,2690,0
20230811,134000,1650586465,2690,2690,2690,2690,617
20230811,133900,1648926735,2685,2685,2685,2685,0
20230811,133800,1648926735,2685,2685,2685,2685,500
20230811,133700,1647584235,2690,2690,2690,2690,8
20230811,133600,1647562715,2690,2690,2690,2690,1
20230811,133500,1647560025,2690,2690,2690,2690,23
20230811,133400,1647498155,2690,2690,2690,2690,592
20230811,133300,1645905675,2690,2690,2690,2690,1097
20230811,133200,1642954745,2690,2690,2690,2690,3433
20230811,133100,1633719975,2695,2695,2695,2695,30
20230811,133000,1633639125,2695,2695,2695,2695,200
20230811,132900,1633100125,2690,2690,2690,2690,650
20230811,132800,1631351625,2690,2690,2690,2690,1100
20230811,132700,1628392625,2690,2690,2690,2690,22
20230811,132600,1628333445,2695,2695,2695,2695,122
20230811,132500,1628004655,2700,2700,2700,2700,2
20230811,132400,1627999255,2700,2700,2700,2700,26
20230811,132300,1627929055,2700,2700,2700,2700,100
20230811,132200,1627659055,2690,2695,2695,2690,3672
20230811,132100,1617779520,2695,2695,2695,2695,1136
20230811,132000,1614718000,2700,2700,2700,2700,121
20230811,131900,1614391300,2700,2700,2700,2700,102
20230811,131800,1614115900,2700,2695,2700,2695,1122
20230811,131700,1611092000,2700,2700,2700,2700,154
20230811,131600,1610676200,2700,2695,2700,2695,1536
20230811,131500,1606534000,2700,2705,2705,2700,3321
20230811,131400,1597560810,2705,2705,2705,2705,272
20230811,131300,1596825050,2705,2705,2705,2705,96
20230811,131200,1596565370,2705,2705,2705,2705,151
20230811,131100,1596156915,2705,2705,2705,2705,10
20230811,131000,1596129865,2705,2705,2705,2705,586
20230811,130900,1594544735,2705,2705,2705,2705,200
20230811,130800,1594003735,2705,2705,2705,2705,0
20230811,130700,1594003735,2705,2705,2705,2705,999
20230811,130600,1591301440,2705,2705,2705,2705,962
20230811,130500,1588699230,2705,2705,2705,2705,262
20230811,130400,1587990520,2705,2710,2710,2705,212
20230811,130300,1587416050,2710,2710,2710,2710,319
20230811,130200,1586551560,2710,2715,2715,2710,1133
20230811,130100,1583475475,2715,2710,2715,2710,178
20230811,130000,1582992780,2710,2710,2710,2710,55
20230811,125900,1582843730,2710,2710,2710,2710,96
20230811,125800,1582583570,2710,2710,2710,2710,1016
20230811,125700,1579830210,2710,2710,2710,2710,1092
20230811,125600,1576870890,2715,2715,2715,2715,8
20230811,125500,1576849170,2710,2710,2710,2710,998
20230811,125400,1574144590,2700,2700,2700,2695,1033
20230811,125300,1571360490,2700,2700,2705,2700,510
20230811,125200,1569983440,2700,2700,2700,2700,677
20230811,125100,1568155540,2695,2695,2695,2695,506
20230811,125000,1566791870,2695,2695,2695,2695,1000
20230811,124900,1564096870,2695,2700,2700,2695,337
20230811,124800,1563188605,2700,2700,2700,2700,2173
20230811,124700,1557321505,2700,2700,2700,2700,0
20230811,124600,1557321505,2700,2700,2700,2700,1156
20230811,124500,1554200305,2700,2700,2700,2700,2000
20230811,124400,1548800305,2695,2695,2695,2695,400
20230811,124300,1547722305,2695,2695,2695,2695,0
20230811,124200,1547722305,2695,2700,2700,2695,703
20230811,124100,1545827480,2700,2700,2700,2700,1832
20230811,124000,1540881080,2700,2700,2700,2700,1
20230811,123900,1540878380,2700,2700,2700,2700,100
20230811,123800,1540608380,2700,2700,2700,2700,0
20230811,123700,1540608380,2700,2700,2700,2700,4320
20230811,123600,1528944380,2700,2705,2705,2700,500
20230811,123500,1527592870,2700,2705,2705,2700,441
20230811,123400,1526402165,2705,2705,2705,2705,298
20230811,123300,1525596075,2705,2705,2705,2705,2
20230811,123200,1525590665,2705,2705,2705,2705,70
20230811,123100,1525401315,2705,2705,2710,2705,182
20230811,123000,1524908295,2700,2700,2700,2700,1500
20230811,122900,1520858295,2710,2710,2710,2710,0
20230811,122800,1520858295,2710,2710,2710,2710,0
20230811,122700,1520858295,2710,2710,2710,2710,10
20230811,122600,1520831195,2710,2710,2710,2710,0
20230811,122500,1520831195,2710,2710,2710,2710,0
20230811,122400,1520831195,2710,2705,2710,2705,171
20230811,122300,1520368170,2705,2705,2705,2705,179
20230811,122200,1519883975,2705,2705,2705,2705,0
20230811,122100,1519883975,2705,2710,2710,2705,5230
20230811,122000,1505735675,2710,2705,2710,2705,1250
20230811,121900,1502350675,2710,2710,2710,2705,603
20230811,121800,1500716555,2710,2710,2710,2705,1553
20230811,121700,1496512925,2710,2705,2710,2700,2928
20230811,121600,1488596015,2705,2705,2705,2700,161
20230811,121500,1488160755,2705,2705,2705,2705,268
20230811,121400,1487435815,2705,2700,2705,2700,107
20230811,121300,1487146635,2700,2700,2700,2700,8
20230811,121200,1487125035,2700,2700,2700,2700,123
20230811,121100,1486792935,2700,2705,2705,2700,5878
20230811,121000,1470916570,2705,2705,2705,2705,999
20230811,120900,1468214275,2705,2705,2705,2705,0
20230811,120800,1468214275,2705,2710,2710,2705,1346
20230811,120700,1464572080,2710,2710,2710,2710,100
20230811,120600,1464301080,2715,2705,2715,2700,1017
20230811,120500,1461544255,2705,2705,2705,2705,220
20230811,120400,1460949155,2700,2700,2700,2700,0
20230811,120300,1460949155,2700,2695,2700,2695,2938
20230811,120200,1453021630,2695,2695,2695,2695,4
20230811,120100,1453010850,2690,2695,2695,2690,750
20230811,120000,1450993100,2695,2695,2695,2695,1286
20230811,115900,1447527330,2690,2690,2690,2690,56
20230811,115800,1447376690,2690,2690,2690,2690,140
20230811,115700,1447000090,2690,2690,2690,2690,0
20230811,115600,1447000090,2690,2690,2690,2690,514
20230811,115500,1445617430,2685,2685,2685,2685,42
20230811,115400,1445504660,2685,2685,2685,2685,38
20230811,115300,1445402630,2685,2685,2685,2685,272
20230811,115200,1444672310,2685,2685,2685,2685,0
20230811,115100,1444672310,2685,2685,2685,2685,0
20230811,115000,1444672310,2685,2685,2685,2685,0
20230811,114900,1444672310,2685,2685,2685,2685,0
20230811,114800,1444672310,2685,2685,2685,2685,1179
20230811,114700,1441506695,2680,2680,2685,2680,513
20230811,114600,1440131840,2680,2685,2685,2680,773
20230811,114500,1438056835,2685,2690,2690,2685,1069
20230811,114400,1435181975,2690,2690,2690,2690,0
20230811,114300,1435181975,2690,2690,2690,2690,101
20230811,114200,1434910285,2690,2690,2690,2690,0
20230811,114100,1434910285,2690,2695,2695,2690,402
20230811,114000,1433828900,2690,2690,2690,2690,0
20230811,113900,1433828900,2690,2690,2690,2690,144
20230811,113800,1433441540,2690,2690,2690,2690,500
20230811,113700,1432096540,2690,2690,2690,2690,0
20230811,113600,1432096540,2690,2690,2690,2690,3556
20230811,113500,1422530900,2690,2690,2690,2690,2227
20230811,113400,1416540270,2690,2690,2695,2690,6417
20230811,113300,1399277540,2695,2685,2695,2685,1520
20230811,113200,1395187135,2685,2685,2685,2685,1458
20230811,113100,1391272405,2685,2685,2685,2685,23
20230811,113000,1391210650,2685,2685,2685,2685,357
20230811,112900,1390252105,2685,2685,2685,2685,307
20230811,112800,1389427810,2685,2685,2685,2685,382
20230811,112700,1388402140,2685,2675,2685,2675,41
20230811,112600,1388292065,2685,2675,2685,2675,91
20230811,112500,1388048630,2675,2675,2675,2675,10
20230811,112400,1388021880,2675,2675,2675,2675,0
20230811,112300,1388021880,2675,2680,2680,2675,1634
20230811,112200,1383645435,2685,2685,2685,2685,1530
20230811,112100,1379537385,2685,2685,2685,2685,187
20230811,112000,1379035290,2685,2675,2685,2675,266
20230811,111900,1378321360,2685,2680,2685,2675,6944
20230811,111800,1359731175,2675,2680,2680,2675,10
20230811,111700,1359704380,2675,2675,2675,2675,871
20230811,111600,1357374455,2675,2675,2675,2675,501
20230811,111500,1356034280,2675,2665,2675,2665,200
20230811,111400,1355500280,2665,2665,2665,2665,1160
20230811,111300,1352408880,2665,2670,2670,2665,1483
20230811,111200,1348453595,2670,2670,2670,2670,4965
20230811,111100,1335197045,2670,2670,2670,2670,9
20230811,111000,1335173015,2670,2670,2670,2670,192
20230811,110900,1334660375,2675,2675,2675,2675,21
20230811,110800,1334604200,2675,2675,2675,2675,2
20230811,110700,1334598850,2675,2675,2675,2675,100
20230811,110600,1334331350,2670,2675,2675,2670,2965
20230811,110500,1326403130,2680,2680,2685,2680,3552
20230811,110400,1316883745,2685,2685,2685,2685,5
20230811,110300,1316870320,2685,2685,2685,2680,1109
20230811,110200,1313897380,2685,2685,2685,2685,21
20230811,110100,1313840995,2680,2685,2685,2680,697
20230811,110000,1311972885,2680,2690,2690,2680,863
20230811,105900,1309652600,2690,2690,2690,2690,603
20230811,105800,1308030530,2685,2685,2685,2685,0
20230811,105700,1308030530,2685,2685,2685,2685,0
20230811,105600,1308030530,2685,2685,2685,2685,62
20230811,105500,1307864060,2685,2685,2685,2680,1438
20230811,105400,1304007615,2685,2685,2685,2685,0
20230811,105300,1304007615,2685,2690,2690,2685,1334
20230811,105200,1300423115,2690,2685,2690,2685,210
20230811,105100,1299859215,2685,2685,2685,2685,275
20230811,105000,1299120840,2680,2680,2680,2680,4000
20230811,104900,1288400840,2685,2685,2685,2685,578
20230811,104800,1286848910,2685,2680,2685,2680,1468
20230811,104700,1282907370,2680,2670,2680,2670,604
20230811,104600,1281294020,2670,2670,2670,2665,1956
20230811,104500,1276072000,2670,2685,2685,2670,7500
20230811,104400,1255994760,2685,2680,2685,2680,150
20230811,104300,1255592695,2685,2685,2685,2685,187
20230811,104200,1255090600,2680,2680,2680,2680,915
20230811,104100,1252638400,2680,2690,2690,2680,208
20230811,104000,1252079430,2685,2685,2685,2685,178
20230811,103900,1251601500,2685,2685,2685,2685,2492
20230811,103800,1244910480,2685,2685,2685,2685,1040
20230811,103700,1242118080,2685,2685,2685,2685,910
20230811,103600,1239674730,2685,2675,2685,2675,5046
20230811,103500,1226142350,2675,2670,2675,2665,404
20230811,103400,1225063895,2675,2670,2675,2670,460
20230811,103300,1223835685,2675,2670,2675,2670,1038
20230811,103200,1221061290,2670,2665,2670,2665,77
20230811,103100,1220855750,2670,2660,2670,2655,6724
20230811,103000,1203002015,2660,2660,2665,2655,2030
20230811,102900,1197608250,2655,2670,2670,2655,700
20230811,102800,1195740750,2655,2680,2680,2655,8963
20230811,102700,1171874550,2680,2685,2685,2680,3
20230811,102600,1171866505,2675,2685,2685,2655,25421
20230811,102500,1104176055,2675,2675,2675,2675,3077
20230811,102400,1095945080,2670,2685,2685,2670,631
20230811,102300,1094256305,2685,2685,2685,2685,125
20230811,102200,1093920680,2685,2690,2690,2670,2367
20230811,102100,1087578910,2690,2675,2690,2675,490
20230811,102000,1086260960,2690,2690,2690,2690,0
20230811,101900,1086260960,2690,2690,2690,2665,12078
20230811,101800,1054048120,2690,2685,2690,2665,56305
20230811,101700,903682985,2690,2690,2690,2680,10100
20230811,101600,876603660,2700,2695,2700,2680,754
20230811,101500,874580550,2695,2690,2695,2680,538
20230811,101400,873138100,2680,2700,2700,2680,10587
20230811,101300,844693975,2695,2695,2695,2695,1871
20230811,101200,839651630,2695,2695,2695,2695,201
20230811,101100,839109935,2695,2695,2695,2695,2051
20230811,101000,833582490,2695,2695,2695,2695,521
20230811,100900,832178395,2690,2690,2690,2690,200
20230811,100800,831640395,2690,2690,2690,2690,1381
20230811,100700,827925505,2690,2690,2690,2690,0
20230811,100600,827925505,2690,2690,2695,2690,508
20230811,100500,826558485,2690,2690,2690,2690,1000
20230811,100400,823868485,2690,2695,2695,2690,3152
20230811,100300,815389595,2690,2690,2690,2690,3520
20230811,100200,805920795,2690,2690,2690,2690,504
20230811,100100,804565035,2690,2690,2690,2690,30
20230811,100000,804484335,2690,2700,2700,2690,1101
20230811,095900,801521625,2690,2690,2690,2690,0
20230811,095800,801521625,2690,2700,2700,2690,1292
20230811,095700,798045975,2700,2700,2700,2700,150
20230811,095600,797640975,2700,2690,2700,2690,2183
20230811,095500,791751935,2695,2695,2695,2695,212
20230811,095400,791180595,2695,2695,2695,2695,0
20230811,095300,791180595,2695,2680,2695,2680,4583
20230811,095200,778882675,2680,2685,2695,2680,3385
20230811,095100,769805980,2685,2690,2690,2685,865
20230811,095000,767482700,2695,2695,2695,2685,10125
20230811,094900,740284495,2695,2695,2695,2695,70
20230811,094800,740095845,2690,2685,2690,2685,475
20230811,094700,738819440,2685,2690,2690,2685,168
20230811,094600,738367770,2690,2685,2690,2685,2262
20230811,094500,732289240,2685,2685,2685,2685,1339
20230811,094400,728694025,2690,2690,2690,2690,56
20230811,094300,728543385,2690,2690,2690,2690,854
20230811,094200,726246125,2685,2690,2690,2680,730
20230811,094100,724286875,2690,2685,2690,2680,10473
20230811,094000,696170620,2685,2690,2695,2685,468
20230811,093900,694911745,2690,2690,2690,2690,4833
20230811,093800,681910975,2690,2695,2695,2690,296
20230811,093700,681113920,2695,2695,2695,2695,12
20230811,093600,681081580,2695,2690,2695,2690,314
20230811,093500,680235400,2690,2690,2695,2685,2176
20230811,093400,674382615,2695,2695,2695,2695,4748
20230811,093300,661586755,2690,2690,2695,2685,5566
20230811,093200,646616915,2690,2690,2695,2690,3885
20230811,093100,636165750,2695,2690,2695,2690,2404
20230811,093000,629690775,2695,2690,2695,2690,402
20230811,092900,628608885,2690,2695,2695,2690,875
20230811,092800,626254960,2690,2690,2700,2690,2197
20230811,092700,620343840,2695,2700,2700,2695,3860
20230811,092600,609934690,2700,2700,2700,2700,1782
20230811,092500,605123290,2700,2700,2700,2695,4341
20230811,092400,593424030,2700,2705,2705,2700,695
20230811,092300,591547030,2705,2700,2705,2700,3700
20230811,092200,581556475,2700,2710,2710,2700,41491
20230811,092100,469328625,2710,2710,2710,2710,4020
20230811,092000,458434425,2710,2715,2715,2710,42
20230811,091900,458320445,2715,2705,2715,2705,13435
20230811,091800,421905700,2705,2705,2705,2705,511
20230811,091700,420523445,2700,2700,2700,2700,1007
20230811,091600,417804545,2705,2700,2705,2700,1678
20230811,091500,413272000,2705,2705,2705,2705,1
20230811,091400,413269295,2705,2695,2705,2695,2038
20230811,091300,407773655,2695,2690,2710,2690,17401
20230811,091200,360801180,2685,2690,2695,2685,1487
20230811,091100,356806050,2690,2685,2690,2685,448
20230811,091000,355601275,2690,2690,2690,2680,7654
20230811,090900,335012025,2695,2690,2695,2690,4865
20230811,090800,321922420,2690,2695,2700,2690,11083
20230811,090700,292105925,2700,2680,2700,2675,7313
20230811,090600,272499880,2675,2695,2695,2675,13942
20230811,090500,235146790,2680,2680,2700,2675,6807
20230811,090400,216905140,2690,2690,2700,2675,9552
20230811,090300,191219375,2695,2720,2720,2690,17136
20230811,090200,144951080,2705,2730,2730,2700,27052
20230811,090100,71834820,2700,2765,2765,2700,17323
20230811,090000,24596660,2765,2770,2770,2760,8885