stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191600,3469253090,2715,2715,2715,2715,57077
20230807,191500,3469253090,2715,2715,2715,2715,0
20230807,191400,3469253090,2715,2715,2715,2715,0
20230807,191300,3469253090,2715,2715,2715,2715,0
20230807,191200,3469253090,2715,2715,2715,2715,0
20230807,191100,3469253090,2715,2715,2715,2715,0
20230807,191000,3469253090,2715,2715,2715,2715,0
20230807,190900,3469253090,2715,2715,2715,2715,0
20230807,190800,3469253090,2715,2715,2715,2715,0
20230807,190700,3469253090,2715,2715,2715,2715,0
20230807,190600,3469253090,2715,2715,2715,2715,0
20230807,190500,3469253090,2715,2715,2715,2715,0
20230807,190400,3469253090,2715,2715,2715,2715,0
20230807,190300,3469253090,2715,2715,2715,2715,0
20230807,190200,3469253090,2715,2715,2715,2715,0
20230807,190100,3469253090,2715,2715,2715,2715,0
20230807,190000,3469253090,2715,2715,2715,2715,0
20230807,185900,3469253090,2715,2715,2715,2715,0
20230807,185800,3469253090,2715,2715,2715,2715,0
20230807,185700,3469253090,2715,2715,2715,2715,0
20230807,185600,3469253090,2715,2715,2715,2715,0
20230807,185500,3469253090,2715,2715,2715,2715,0
20230807,185400,3469253090,2715,2715,2715,2715,0
20230807,185300,3469253090,2715,2715,2715,2715,0
20230807,185200,3469253090,2715,2715,2715,2715,0
20230807,185100,3469253090,2715,2715,2715,2715,0
20230807,185000,3469253090,2715,2715,2715,2715,0
20230807,184900,3469253090,2715,2715,2715,2715,0
20230807,184800,3469253090,2715,2715,2715,2715,0
20230807,184700,3469253090,2715,2715,2715,2715,0
20230807,184600,3469253090,2715,2715,2715,2715,57077
20230807,184500,3469253090,2715,2715,2715,2715,0
20230807,184400,3469253090,2715,2715,2715,2715,0
20230807,184300,3469253090,2715,2715,2715,2715,0
20230807,184200,3469253090,2715,2715,2715,2715,0
20230807,184100,3469253090,2715,2715,2715,2715,0
20230807,184000,3469253090,2715,2715,2715,2715,0
20230807,183900,3469253090,2715,2715,2715,2715,0
20230807,183800,3469253090,2715,2715,2715,2715,0
20230807,183700,3469253090,2715,2715,2715,2715,0
20230807,183600,3469253090,2715,2715,2715,2715,0
20230807,183500,3469253090,2715,2715,2715,2715,0
20230807,183400,3469253090,2715,2715,2715,2715,0
20230807,183300,3469253090,2715,2715,2715,2715,0
20230807,183200,3469253090,2715,2715,2715,2715,0
20230807,183100,3469253090,2715,2715,2715,2715,0
20230807,183000,3469253090,2715,2715,2715,2715,0
20230807,182900,3469253090,2715,2715,2715,2715,0
20230807,182800,3469253090,2715,2715,2715,2715,0
20230807,182700,3469253090,2715,2715,2715,2715,0
20230807,182600,3469253090,2715,2715,2715,2715,0
20230807,182500,3469253090,2715,2715,2715,2715,0
20230807,182400,3469253090,2715,2715,2715,2715,0
20230807,182300,3469253090,2715,2715,2715,2715,0
20230807,182200,3469253090,2715,2715,2715,2715,0
20230807,182100,3469253090,2715,2715,2715,2715,0
20230807,182000,3469253090,2715,2715,2715,2715,0
20230807,181900,3469253090,2715,2715,2715,2715,0
20230807,181800,3469253090,2715,2715,2715,2715,0
20230807,181700,3469253090,2715,2715,2715,2715,0
20230807,181600,3469253090,2715,2715,2715,2715,57077
20230807,181500,3469253090,2715,2715,2715,2715,0
20230807,181400,3469253090,2715,2715,2715,2715,0
20230807,181300,3469253090,2715,2715,2715,2715,0
20230807,181200,3469253090,2715,2715,2715,2715,0
20230807,181100,3469253090,2715,2715,2715,2715,0
20230807,181000,3469253090,2715,2715,2715,2715,0
20230807,180900,3469253090,2715,2715,2715,2715,0
20230807,180800,3469253090,2715,2715,2715,2715,0
20230807,180700,3469253090,2715,2715,2715,2715,0
20230807,180600,3469253090,2715,2715,2715,2715,0
20230807,180500,3469253090,2715,2715,2715,2715,0
20230807,180400,3469253090,2715,2715,2715,2715,0
20230807,180300,3469253090,2715,2715,2715,2715,0
20230807,180200,3469253090,2715,2715,2715,2715,0
20230807,180100,3469253090,2715,2715,2715,2715,0
20230807,180000,3469253090,2715,2715,2715,2715,0
20230807,175900,3469253090,2715,2715,2715,2715,0
20230807,175800,3469253090,2715,2715,2715,2715,0
20230807,175700,3469253090,2715,2715,2715,2715,0
20230807,175600,3469253090,2715,2715,2715,2715,0
20230807,175500,3469253090,2715,2715,2715,2715,0
20230807,175400,3469253090,2715,2715,2715,2715,0
20230807,175300,3469253090,2715,2715,2715,2715,0
20230807,175200,3469253090,2715,2715,2715,2715,0
20230807,175100,3469253090,2715,2715,2715,2715,0
20230807,175000,3469253090,2715,2715,2715,2715,0
20230807,174900,3469253090,2715,2715,2715,2715,0
20230807,174800,3469253090,2715,2715,2715,2715,0
20230807,174700,3469253090,2715,2715,2715,2715,0
20230807,174600,3469253090,2715,2715,2715,2715,57077
20230807,174500,3469253090,2715,2715,2715,2715,0
20230807,174400,3469253090,2715,2715,2715,2715,0
20230807,174300,3469253090,2715,2715,2715,2715,0
20230807,174200,3469253090,2715,2715,2715,2715,0
20230807,174100,3469253090,2715,2715,2715,2715,0
20230807,174000,3469253090,2715,2715,2715,2715,0
20230807,173900,3469253090,2715,2715,2715,2715,0
20230807,173800,3469253090,2715,2715,2715,2715,0
20230807,173700,3469253090,2715,2715,2715,2715,0
20230807,173600,3469253090,2715,2715,2715,2715,0
20230807,173500,3469253090,2715,2715,2715,2715,0
20230807,173400,3469253090,2715,2715,2715,2715,0
20230807,173300,3469253090,2715,2715,2715,2715,0
20230807,173200,3469253090,2715,2715,2715,2715,0
20230807,173100,3469253090,2715,2715,2715,2715,0
20230807,173000,3469253090,2715,2715,2715,2715,0
20230807,172900,3469253090,2715,2715,2715,2715,0
20230807,172800,3469253090,2715,2715,2715,2715,0
20230807,172700,3469253090,2715,2715,2715,2715,0
20230807,172600,3469253090,2715,2715,2715,2715,0
20230807,172500,3469253090,2715,2715,2715,2715,0
20230807,172400,3469253090,2715,2715,2715,2715,0
20230807,172300,3469253090,2715,2715,2715,2715,0
20230807,172200,3469253090,2715,2715,2715,2715,0
20230807,172100,3469253090,2715,2715,2715,2715,0
20230807,172000,3469253090,2715,2715,2715,2715,0
20230807,171900,3469253090,2715,2715,2715,2715,0
20230807,171800,3469253090,2715,2715,2715,2715,0
20230807,171700,3469253090,2715,2715,2715,2715,0
20230807,171600,3469253090,2715,2715,2715,2715,57077
20230807,171500,3469253090,2715,2715,2715,2715,0
20230807,171400,3469253090,2715,2715,2715,2715,0
20230807,171300,3469253090,2715,2715,2715,2715,0
20230807,171200,3469253090,2715,2715,2715,2715,0
20230807,171100,3469253090,2715,2715,2715,2715,0
20230807,171000,3469253090,2715,2715,2715,2715,0
20230807,170900,3469253090,2715,2715,2715,2715,0
20230807,170800,3469253090,2715,2715,2715,2715,0
20230807,170700,3469253090,2715,2715,2715,2715,0
20230807,170600,3469253090,2715,2715,2715,2715,0
20230807,170500,3469253090,2715,2715,2715,2715,0
20230807,170400,3469253090,2715,2715,2715,2715,0
20230807,170300,3469253090,2715,2715,2715,2715,0
20230807,170200,3469253090,2715,2715,2715,2715,0
20230807,170100,3469253090,2715,2715,2715,2715,0
20230807,170000,3469253090,2715,2715,2715,2715,0
20230807,165900,3469253090,2715,2715,2715,2715,0
20230807,165800,3469253090,2715,2715,2715,2715,0
20230807,165700,3469253090,2715,2715,2715,2715,0
20230807,165600,3469253090,2715,2715,2715,2715,0
20230807,165500,3469253090,2715,2715,2715,2715,0
20230807,165400,3469253090,2715,2715,2715,2715,0
20230807,165300,3469253090,2715,2715,2715,2715,0
20230807,165200,3469253090,2715,2715,2715,2715,0
20230807,165100,3469253090,2715,2715,2715,2715,0
20230807,165000,3469253090,2715,2715,2715,2715,0
20230807,164900,3469253090,2715,2715,2715,2715,0
20230807,164800,3469253090,2715,2715,2715,2715,0
20230807,164700,3469253090,2715,2715,2715,2715,0
20230807,164600,3469253090,2715,2715,2715,2715,57077
20230807,164500,3469253090,2715,2715,2715,2715,0
20230807,164400,3469253090,2715,2715,2715,2715,0
20230807,164300,3469253090,2715,2715,2715,2715,0
20230807,164200,3469253090,2715,2715,2715,2715,0
20230807,164100,3469253090,2715,2715,2715,2715,0
20230807,164000,3469253090,2715,2715,2715,2715,0
20230807,163900,3469253090,2715,2715,2715,2715,0
20230807,163800,3469253090,2715,2715,2715,2715,0
20230807,163700,3469253090,2715,2715,2715,2715,0
20230807,163600,3469253090,2715,2715,2715,2715,0
20230807,163500,3469253090,2715,2715,2715,2715,0
20230807,163400,3469253090,2715,2715,2715,2715,0
20230807,163300,3469253090,2715,2715,2715,2715,0
20230807,163200,3469253090,2715,2715,2715,2715,0
20230807,163100,3469253090,2715,2715,2715,2715,0
20230807,163000,3469253090,2715,2715,2715,2715,0
20230807,162900,3469253090,2715,2715,2715,2715,0
20230807,162800,3469253090,2715,2715,2715,2715,0
20230807,162700,3469253090,2715,2715,2715,2715,0
20230807,162600,3469253090,2715,2715,2715,2715,0
20230807,162500,3469253090,2715,2715,2715,2715,0
20230807,162400,3469253090,2715,2715,2715,2715,0
20230807,162300,3469253090,2715,2715,2715,2715,0
20230807,162200,3469253090,2715,2715,2715,2715,0
20230807,162100,3469253090,2715,2715,2715,2715,0
20230807,162000,3469253090,2715,2715,2715,2715,0
20230807,161900,3469253090,2715,2715,2715,2715,0
20230807,161800,3469253090,2715,2715,2715,2715,0
20230807,161700,3469253090,2715,2715,2715,2715,0
20230807,161600,3469253090,2715,2715,2715,2715,57077
20230807,161500,3469253090,2715,2715,2715,2715,0
20230807,161400,3469253090,2715,2715,2715,2715,0
20230807,161300,3469253090,2715,2715,2715,2715,0
20230807,161200,3469253090,2715,2715,2715,2715,0
20230807,161100,3469253090,2715,2715,2715,2715,0
20230807,161000,3469253090,2715,2715,2715,2715,0
20230807,160900,3469253090,2715,2715,2715,2715,0
20230807,160800,3469253090,2715,2715,2715,2715,0
20230807,160700,3469253090,2715,2715,2715,2715,0
20230807,160600,3469253090,2715,2715,2715,2715,0
20230807,160500,3469253090,2715,2715,2715,2715,0
20230807,160400,3469253090,2715,2715,2715,2715,0
20230807,160300,3469253090,2715,2715,2715,2715,0
20230807,160200,3469253090,2715,2715,2715,2715,0
20230807,160100,3469253090,2715,2715,2715,2715,0
20230807,160000,3469253090,2715,2715,2715,2715,0
20230807,155900,3469253090,2715,2715,2715,2715,0
20230807,155800,3469253090,2715,2715,2715,2715,0
20230807,155700,3469253090,2715,2715,2715,2715,0
20230807,155600,3469253090,2715,2715,2715,2715,0
20230807,155500,3469253090,2715,2715,2715,2715,0
20230807,155400,3469253090,2715,2715,2715,2715,0
20230807,155300,3469253090,2715,2715,2715,2715,0
20230807,155200,3469253090,2715,2715,2715,2715,0
20230807,155100,3469253090,2715,2715,2715,2715,0
20230807,155000,3469253090,2715,2715,2715,2715,0
20230807,154900,3469253090,2715,2715,2715,2715,0
20230807,154800,3469253090,2715,2715,2715,2715,0
20230807,154700,3469253090,2715,2715,2715,2715,0
20230807,154600,3469253090,2715,2715,2715,2715,57077
20230807,154500,3469253090,2715,2715,2715,2715,0
20230807,154400,3469253090,2715,2715,2715,2715,0
20230807,154300,3469253090,2715,2715,2715,2715,0
20230807,154200,3469253090,2715,2715,2715,2715,0
20230807,154100,3469253090,2715,2715,2715,2715,0
20230807,154000,3469253090,2715,2715,2715,2715,0
20230807,153900,3469253090,2715,2715,2715,2715,0
20230807,153800,3469253090,2715,2715,2715,2715,0
20230807,153700,3469253090,2715,2715,2715,2715,0
20230807,153600,3469253090,2715,2715,2715,2715,0
20230807,153500,3469253090,2715,2715,2715,2715,0
20230807,153400,3469253090,2715,2715,2715,2715,0
20230807,153300,3469253090,2715,2715,2715,2715,0
20230807,153200,3469253090,2715,2715,2715,2715,0
20230807,153100,3469253090,2715,2715,2715,2715,0
20230807,153000,3469253090,2715,2715,2715,2715,57077
20230807,152900,3314289035,2715,2715,2715,2715,0
20230807,152800,3314289035,2715,2715,2715,2715,0
20230807,152700,3314289035,2715,2715,2715,2715,0
20230807,152600,3314289035,2715,2715,2715,2715,0
20230807,152500,3314289035,2715,2715,2715,2715,0
20230807,152400,3314289035,2715,2715,2715,2715,0
20230807,152300,3314289035,2715,2715,2715,2715,0
20230807,152200,3314289035,2715,2715,2715,2715,0
20230807,152100,3314289035,2715,2715,2715,2715,0
20230807,152000,3314289035,2715,2715,2715,2715,0
20230807,151900,3314289035,2715,2720,2720,2710,25894
20230807,151800,3244054140,2715,2715,2720,2710,21039
20230807,151700,3186912225,2715,2715,2720,2710,26500
20230807,151600,3115004035,2710,2710,2715,2710,13780
20230807,151500,3077630700,2715,2710,2715,2705,36244
20230807,151400,2979337735,2710,2705,2715,2700,35788
20230807,151300,2882472565,2705,2700,2705,2690,40529
20230807,151200,2773143705,2700,2695,2710,2690,69367
20230807,151100,2585879960,2695,2680,2695,2680,95870
20230807,151000,2328109065,2685,2645,2685,2645,37167
20230807,150900,2228911265,2650,2650,2650,2645,1330
20230807,150800,2225392865,2650,2650,2650,2645,292
20230807,150700,2224619940,2650,2650,2655,2650,3343
20230807,150600,2215760560,2655,2655,2655,2645,3603
20230807,150500,2206217620,2655,2650,2655,2650,3308
20230807,150400,2197448685,2660,2660,2660,2650,6597
20230807,150300,2179960505,2660,2655,2665,2655,9261
20230807,150200,2155332185,2655,2650,2655,2650,1205
20230807,150100,2152133935,2655,2655,2655,2655,10
20230807,150000,2152107385,2650,2635,2650,2635,5086
20230807,145900,2138655205,2645,2645,2650,2635,7448
20230807,145800,2118987365,2645,2645,2655,2645,134
20230807,145700,2118632775,2650,2650,2655,2650,619
20230807,145600,2116990115,2650,2645,2650,2645,9921
20230807,145500,2090699650,2645,2645,2645,2640,3123
20230807,145400,2082439880,2645,2645,2650,2645,6182
20230807,145300,2066087860,2655,2650,2655,2650,1618
20230807,145200,2061799860,2650,2650,2650,2645,590
20230807,145100,2060237405,2640,2645,2645,2640,535
20230807,145000,2058822530,2645,2640,2655,2640,249
20230807,144900,2058165140,2640,2650,2650,2640,2737
20230807,144800,2050916590,2645,2645,2645,2645,1643
20230807,144700,2046570855,2645,2645,2645,2635,432
20230807,144600,2045432355,2635,2640,2640,2635,1636
20230807,144500,2041120545,2640,2645,2645,2640,18
20230807,144400,2041073020,2640,2635,2640,2635,1422
20230807,144300,2037320050,2630,2640,2640,2630,1043
20230807,144200,2034573035,2630,2640,2640,2630,11795
20230807,144100,2003495615,2640,2645,2645,2640,245
20230807,144000,2002847740,2645,2650,2650,2640,2914
20230807,143900,1995134765,2650,2650,2650,2650,1138
20230807,143800,1992119065,2640,2650,2650,2640,4569
20230807,143700,1980026865,2645,2645,2645,2640,3002
20230807,143600,1972086675,2645,2640,2645,2640,272
20230807,143500,1971368590,2640,2635,2645,2635,102
20230807,143400,1971099310,2635,2635,2635,2635,0
20230807,143300,1971099310,2635,2635,2635,2635,0
20230807,143200,1971099310,2635,2645,2645,2635,111
20230807,143100,1970806715,2645,2645,2645,2635,1496
20230807,143000,1966860795,2640,2640,2640,2635,1531
20230807,142900,1962818965,2635,2635,2635,2635,0
20230807,142800,1962818965,2635,2635,2635,2635,30
20230807,142700,1962739915,2635,2635,2635,2635,1343
20230807,142600,1959201110,2630,2630,2630,2630,1238
20230807,142500,1955945170,2630,2630,2630,2630,2637
20230807,142400,1949009860,2630,2630,2630,2630,177
20230807,142300,1948544350,2630,2635,2635,2625,2749
20230807,142200,1941313580,2635,2635,2635,2635,38
20230807,142100,1941213450,2625,2635,2635,2625,1165
20230807,142000,1938147260,2635,2630,2635,2630,1781
20230807,141900,1933455080,2630,2630,2630,2630,1033
20230807,141800,1930738290,2630,2630,2630,2630,9
20230807,141700,1930714620,2630,2630,2630,2630,39
20230807,141600,1930612050,2635,2630,2635,2630,210
20230807,141500,1930059745,2630,2630,2630,2630,44
20230807,141400,1929944025,2630,2630,2630,2630,18
20230807,141300,1929896685,2630,2630,2630,2630,417
20230807,141200,1928799975,2635,2630,2635,2630,60
20230807,141100,1928642170,2630,2635,2635,2630,364
20230807,141000,1927684800,2635,2630,2635,2630,521
20230807,140900,1926314565,2630,2630,2630,2630,27
20230807,140800,1926243555,2625,2625,2625,2625,32
20230807,140700,1926159555,2630,2630,2630,2625,729
20230807,140600,1924242295,2630,2635,2635,2630,25
20230807,140500,1924176475,2635,2635,2635,2635,0
20230807,140400,1924176475,2635,2630,2635,2630,301
20230807,140300,1923384840,2635,2635,2640,2635,837
20230807,140200,1921179330,2640,2640,2640,2640,201
20230807,140100,1920648690,2635,2635,2635,2635,2878
20230807,140000,1913065160,2635,2625,2635,2625,234
20230807,135900,1912450200,2625,2625,2630,2625,1845
20230807,135800,1907599220,2625,2625,2625,2625,21
20230807,135700,1907544095,2625,2625,2625,2625,41
20230807,135600,1907436470,2625,2625,2630,2625,558
20230807,135500,1905970955,2625,2625,2625,2625,13
20230807,135400,1905936830,2625,2625,2625,2620,322
20230807,135300,1905092425,2620,2620,2620,2620,49
20230807,135200,1904964045,2625,2625,2625,2625,21
20230807,135100,1904908920,2630,2630,2630,2630,774
20230807,135000,1902873300,2630,2630,2630,2630,10
20230807,134900,1902847000,2630,2630,2630,2630,12
20230807,134800,1902815440,2630,2620,2630,2620,238
20230807,134700,1902191500,2635,2630,2635,2630,102
20230807,134600,1901923110,2630,2625,2630,2620,1574
20230807,134500,1897796265,2625,2630,2630,2625,760
20230807,134400,1895801165,2625,2625,2630,2625,1139
20230807,134300,1892809620,2625,2625,2625,2625,339
20230807,134200,1891919745,2625,2610,2625,2610,370
20230807,134100,1890953000,2620,2625,2625,2610,6010
20230807,134000,1875251520,2625,2625,2625,2625,143
20230807,133900,1874876145,2625,2625,2625,2625,20
20230807,133800,1874823645,2625,2620,2625,2620,126
20230807,133700,1874493520,2620,2625,2625,2620,521
20230807,133600,1873128250,2625,2620,2625,2620,57
20230807,133500,1872978710,2625,2625,2625,2615,459
20230807,133400,1871778365,2625,2620,2625,2610,1608
20230807,133300,1867577305,2620,2630,2630,2620,600
20230807,133200,1866000305,2630,2630,2630,2625,362
20230807,133100,1865049845,2630,2630,2630,2630,0
20230807,133000,1865049845,2630,2620,2630,2620,429
20230807,132900,1863925660,2610,2615,2615,2610,1318
20230807,132800,1860481755,2615,2615,2615,2615,44
20230807,132700,1860366695,2620,2620,2620,2620,9
20230807,132600,1860343115,2620,2610,2620,2610,3743
20230807,132500,1850560615,2610,2610,2615,2610,7156
20230807,132400,1831880675,2615,2620,2620,2615,456
20230807,132300,1830688230,2615,2615,2615,2615,0
20230807,132200,1830688230,2615,2615,2615,2615,4583
20230807,132100,1818703685,2620,2620,2620,2620,585
20230807,132000,1817170985,2620,2620,2620,2620,64
20230807,131900,1817003305,2620,2620,2620,2620,1603
20230807,131800,1812803445,2620,2620,2625,2620,160
20230807,131700,1812384145,2620,2620,2620,2620,31
20230807,131600,1812302925,2625,2625,2625,2620,6
20230807,131500,1812287190,2620,2620,2625,2620,125
20230807,131400,1811959170,2630,2630,2630,2615,5102
20230807,131300,1798598845,2630,2630,2630,2630,54
20230807,131200,1798456825,2640,2640,2640,2640,25
20230807,131100,1798390825,2640,2640,2640,2630,362
20230807,131000,1797438745,2630,2625,2630,2625,3114
20230807,130900,1789264275,2625,2635,2635,2625,3632
20230807,130800,1779722675,2635,2640,2640,2635,1822
20230807,130700,1774921655,2645,2645,2645,2635,732
20230807,130600,1772992375,2645,2640,2645,2640,2103
20230807,130500,1767429945,2640,2640,2640,2640,1174
20230807,130400,1764330585,2640,2640,2645,2640,653
20230807,130300,1762606660,2645,2645,2645,2645,5
20230807,130200,1762593435,2640,2640,2640,2640,7
20230807,130100,1762574955,2640,2645,2645,2640,510
20230807,130000,1761227505,2650,2650,2650,2650,114
20230807,125900,1760925405,2645,2640,2645,2635,1064
20230807,125800,1758113080,2645,2640,2645,2640,86
20230807,125700,1757885760,2645,2645,2645,2645,10
20230807,125600,1757859310,2645,2645,2645,2645,16
20230807,125500,1757816990,2640,2635,2645,2635,333
20230807,125400,1756938115,2640,2640,2640,2640,230
20230807,125300,1756330915,2645,2645,2645,2645,31
20230807,125200,1756248920,2645,2640,2645,2640,37
20230807,125100,1756151175,2640,2640,2640,2640,1078
20230807,125000,1753305255,2640,2640,2640,2640,724
20230807,124900,1751393895,2630,2635,2635,2630,2861
20230807,124800,1743869190,2640,2635,2640,2635,398
20230807,124700,1742820345,2635,2635,2635,2635,112
20230807,124600,1742525225,2635,2630,2635,2630,117
20230807,124500,1742217380,2640,2640,2640,2640,0
20230807,124400,1742217380,2640,2640,2640,2640,0
20230807,124300,1742217380,2640,2640,2640,2640,0
20230807,124200,1742217380,2640,2640,2640,2640,0
20230807,124100,1742217380,2640,2630,2640,2630,306
20230807,124000,1741412590,2640,2640,2640,2640,200
20230807,123900,1740884590,2640,2625,2640,2625,2
20230807,123800,1740879325,2625,2625,2640,2625,20067
20230807,123700,1687920470,2625,2630,2630,2625,612
20230807,123600,1686313860,2630,2625,2630,2625,30
20230807,123500,1686235020,2630,2625,2630,2625,3941
20230807,123400,1675889890,2625,2630,2630,2625,445
20230807,123300,1674719545,2630,2630,2630,2630,485
20230807,123200,1673443995,2630,2630,2630,2630,1403
20230807,123100,1669754105,2635,2635,2635,2630,402
20230807,123000,1668695790,2635,2635,2635,2630,2486
20230807,122900,1662157290,2635,2635,2640,2635,75
20230807,122800,1661959620,2635,2635,2635,2635,150
20230807,122700,1661564370,2635,2635,2635,2635,202
20230807,122600,1661032100,2635,2630,2635,2630,114
20230807,122500,1660732210,2630,2635,2635,2630,14
20230807,122400,1660695325,2640,2640,2640,2640,0
20230807,122300,1660695325,2640,2640,2640,2640,22
20230807,122200,1660637245,2640,2635,2640,2635,3253
20230807,122100,1652065585,2635,2640,2640,2635,51
20230807,122000,1651931195,2640,2640,2640,2640,0
20230807,121900,1651931195,2640,2645,2645,2630,542
20230807,121800,1650505165,2645,2645,2645,2635,1801
20230807,121700,1645757520,2635,2635,2645,2635,655
20230807,121600,1644031575,2640,2645,2645,2640,2
20230807,121500,1644026290,2645,2645,2645,2645,58
20230807,121400,1643872880,2650,2650,2650,2650,150
20230807,121300,1643475380,2650,2650,2650,2650,2
20230807,121200,1643470080,2650,2650,2650,2650,839
20230807,121100,1641246730,2630,2645,2645,2630,29593
20230807,121000,1563364060,2650,2650,2650,2650,23
20230807,120900,1563303110,2650,2650,2650,2645,442
20230807,120800,1562132755,2655,2655,2655,2655,50
20230807,120700,1562000005,2655,2655,2655,2650,1265
20230807,120600,1558643080,2655,2655,2655,2655,215
20230807,120500,1558072255,2655,2645,2655,2645,996
20230807,120400,1555432790,2645,2645,2645,2640,1592
20230807,120300,1551223700,2645,2645,2645,2645,20
20230807,120200,1551170800,2645,2645,2645,2645,1113
20230807,120100,1548226915,2645,2640,2645,2640,362
20230807,120000,1547269685,2640,2640,2640,2640,0
20230807,115900,1547269685,2640,2640,2640,2640,911
20230807,115800,1544864645,2640,2635,2640,2635,840
20230807,115700,1542649880,2640,2640,2640,2640,101
20230807,115600,1542383240,2640,2635,2640,2635,125
20230807,115500,1542053800,2635,2640,2640,2635,207
20230807,115400,1541508255,2640,2640,2640,2640,357
20230807,115300,1540565775,2640,2640,2640,2640,8
20230807,115200,1540544655,2640,2640,2640,2630,410
20230807,115100,1539462355,2630,2640,2640,2630,343
20230807,115000,1538560255,2630,2640,2640,2630,1839
20230807,114900,1533719970,2640,2640,2640,2640,87
20230807,114800,1533490290,2640,2640,2640,2640,1000
20230807,114700,1530850290,2635,2635,2635,2635,243
20230807,114600,1530209985,2635,2640,2640,2635,1294
20230807,114500,1526800110,2640,2640,2640,2640,201
20230807,114400,1526269470,2630,2635,2640,2630,294
20230807,114300,1525495200,2635,2635,2635,2635,517
20230807,114200,1524132905,2635,2630,2635,2630,1202
20230807,114100,1520966135,2630,2635,2635,2630,4796
20230807,114000,1508351805,2635,2635,2640,2635,397
20230807,113900,1507305705,2635,2630,2635,2630,800
20230807,113800,1505198960,2630,2625,2630,2625,3267
20230807,113700,1496613250,2625,2625,2625,2625,430
20230807,113600,1495484500,2630,2625,2630,2625,8
20230807,113500,1495463495,2625,2625,2625,2625,251
20230807,113400,1494804620,2625,2620,2625,2620,2180
20230807,113300,1489090480,2625,2625,2625,2620,300
20230807,113200,1488303080,2625,2620,2625,2620,530
20230807,113100,1486911880,2620,2620,2620,2620,835
20230807,113000,1484724180,2620,2620,2625,2620,1066
20230807,112900,1481930015,2620,2625,2625,2620,2796
20230807,112800,1474599805,2625,2625,2630,2625,566
20230807,112700,1473111555,2635,2630,2635,2630,448
20230807,112600,1471933200,2625,2625,2630,2625,243
20230807,112500,1471294825,2625,2625,2625,2625,0
20230807,112400,1471294825,2625,2620,2625,2620,2653
20230807,112300,1464339610,2620,2620,2620,2620,1362
20230807,112200,1460771170,2625,2625,2625,2625,2
20230807,112100,1460765920,2630,2620,2630,2620,2151
20230807,112000,1455130280,2630,2625,2630,2615,2268
20230807,111900,1449181755,2630,2620,2630,2620,331
20230807,111800,1448314525,2625,2620,2625,2615,4153
20230807,111700,1437431285,2620,2615,2620,2615,112
20230807,111600,1437138345,2615,2615,2615,2615,309
20230807,111500,1436330310,2615,2615,2615,2615,456
20230807,111400,1435137870,2615,2615,2615,2615,506
20230807,111300,1433814680,2625,2625,2625,2625,0
20230807,111200,1433814680,2625,2615,2625,2615,465
20230807,111100,1432596060,2615,2620,2620,2615,321
20230807,111000,1431756300,2620,2620,2620,2620,820
20230807,110900,1429607900,2620,2620,2620,2620,418
20230807,110800,1428512740,2625,2620,2625,2620,364
20230807,110700,1427558665,2620,2615,2620,2615,354
20230807,110600,1426632370,2620,2615,2620,2615,276
20230807,110500,1425910500,2620,2615,2620,2615,52
20230807,110400,1425774510,2615,2615,2615,2610,3114
20230807,110300,1417646400,2615,2615,2615,2615,75
20230807,110200,1417450275,2615,2615,2615,2615,0
20230807,110100,1417450275,2615,2615,2615,2615,571
20230807,110000,1415957110,2615,2625,2630,2615,24
20230807,105900,1415894030,2615,2615,2615,2615,120
20230807,105800,1415580230,2615,2625,2625,2615,28
20230807,105700,1415507000,2625,2620,2625,2620,127
20230807,105600,1415173660,2610,2625,2625,2610,185
20230807,105500,1414689520,2635,2615,2635,2615,1000
20230807,105400,1412068595,2610,2605,2615,2605,54
20230807,105300,1411927900,2605,2605,2605,2605,2073
20230807,105200,1406527735,2610,2620,2620,2610,1041
20230807,105100,1403810075,2620,2620,2620,2620,58
20230807,105000,1403658115,2620,2615,2620,2615,566
20230807,104900,1402176715,2615,2605,2615,2605,3341
20230807,104800,1393463990,2605,2595,2610,2595,6868
20230807,104700,1375631795,2610,2610,2610,2610,1
20230807,104600,1375629185,2595,2610,2610,2595,2
20230807,104500,1375623980,2600,2600,2600,2595,9502
20230807,104400,1350959320,2600,2600,2600,2600,1525
20230807,104300,1346994320,2600,2610,2615,2600,10064
20230807,104200,1320809775,2610,2610,2610,2610,1
20230807,104100,1320807165,2600,2605,2610,2600,1069
20230807,104000,1318026385,2605,2605,2605,2605,237
20230807,103900,1317409000,2615,2605,2615,2600,203
20230807,103800,1316881080,2610,2595,2610,2595,2548
20230807,103700,1310255000,2600,2600,2600,2595,4352
20230807,103600,1298941050,2600,2600,2600,2600,2762
20230807,103500,1291759850,2600,2605,2605,2600,1436
20230807,103400,1288023635,2600,2605,2610,2600,2355
20230807,103300,1281890910,2605,2615,2615,2605,1057
20230807,103200,1279137135,2620,2615,2620,2605,5842
20230807,103100,1263887100,2625,2625,2625,2615,10260
20230807,103000,1237037025,2620,2625,2625,2620,6287
20230807,102900,1220560915,2625,2630,2630,2625,1372
20230807,102800,1216958725,2630,2630,2630,2630,56
20230807,102700,1216811445,2635,2635,2635,2635,1
20230807,102600,1216808810,2630,2640,2640,2630,271
20230807,102500,1216096070,2625,2625,2640,2620,2257
20230807,102400,1210173825,2625,2635,2640,2625,5785
20230807,102300,1194949835,2640,2640,2640,2635,512
20230807,102200,1193600240,2635,2640,2640,2635,443
20230807,102100,1192431020,2640,2640,2640,2640,153
20230807,102000,1192027100,2640,2635,2640,2635,1440
20230807,101900,1188226710,2640,2640,2640,2640,2011
20230807,101800,1182917670,2640,2640,2640,2640,570
20230807,101700,1181412870,2645,2645,2645,2645,13
20230807,101600,1181378485,2650,2645,2650,2630,1135
20230807,101500,1178390855,2650,2650,2650,2635,357
20230807,101400,1177449370,2650,2645,2655,2645,1137
20230807,101300,1174437220,2645,2635,2645,2635,108
20230807,101200,1174151890,2645,2635,2645,2630,4499
20230807,101100,1162272575,2630,2630,2630,2630,287
20230807,101000,1161517765,2630,2640,2640,2630,2798
20230807,100900,1154154160,2640,2640,2640,2635,411
20230807,100800,1153069170,2635,2635,2635,2635,9022
20230807,100700,1129296200,2635,2640,2640,2635,1195
20230807,100600,1126145380,2640,2640,2640,2640,789
20230807,100500,1124062420,2635,2635,2640,2635,1035
20230807,100400,1121332695,2640,2640,2645,2635,970
20230807,100300,1118769565,2635,2635,2635,2635,130
20230807,100200,1118427015,2635,2640,2640,2635,3500
20230807,100100,1109199005,2645,2640,2645,2640,2996
20230807,100000,1101282960,2640,2645,2645,2640,932
20230807,095900,1098819730,2645,2645,2645,2640,227
20230807,095800,1098219320,2645,2635,2645,2635,902
20230807,095700,1095837685,2635,2645,2645,2635,918
20230807,095600,1093414265,2640,2650,2650,2635,8120
20230807,095500,1071912210,2650,2630,2650,2630,2034
20230807,095400,1066549485,2630,2630,2635,2630,1986
20230807,095300,1061324865,2625,2620,2625,2615,5387
20230807,095200,1047219265,2615,2620,2620,2615,1286
20230807,095100,1043856175,2610,2610,2615,2610,2411
20230807,095000,1037560990,2610,2610,2615,2610,808
20230807,094900,1035451955,2605,2610,2610,2605,5119
20230807,094800,1022116455,2615,2615,2615,2610,521
20230807,094700,1020756540,2615,2615,2615,2610,1127
20230807,094600,1017811530,2605,2620,2620,2605,21930
20230807,094500,960613295,2620,2625,2625,2620,3089
20230807,094400,952515090,2625,2630,2630,2615,8091
20230807,094300,931285165,2630,2630,2630,2625,5940
20230807,094200,915670115,2635,2630,2640,2630,12808
20230807,094100,881976785,2630,2640,2640,2630,1529
20230807,094000,877953290,2635,2635,2645,2630,1348
20230807,093900,874399280,2635,2635,2635,2635,3945
20230807,093800,864004205,2645,2635,2645,2635,2446
20230807,093700,857558875,2635,2635,2635,2630,1851
20230807,093600,852683760,2635,2645,2645,2635,3077
20230807,093500,844565675,2645,2655,2655,2640,6403
20230807,093400,827647005,2655,2645,2655,2640,3036
20230807,093300,819606340,2650,2645,2655,2645,117
20230807,093200,819295980,2645,2655,2655,2645,2183
20230807,093100,813512015,2655,2630,2655,2630,5187
20230807,093000,799838185,2630,2655,2655,2630,7819
20230807,092900,779237630,2655,2635,2655,2635,8176
20230807,092800,757646820,2635,2640,2640,2635,8117
20230807,092700,736253840,2635,2650,2650,2635,2350
20230807,092600,730046415,2655,2640,2655,2640,843
20230807,092500,727817040,2640,2640,2645,2640,2066
20230807,092400,722357800,2655,2640,2655,2640,4149
20230807,092300,711394135,2640,2650,2655,2640,2316
20230807,092200,705271130,2650,2655,2660,2650,4584
20230807,092100,693107755,2655,2660,2665,2655,2565
20230807,092000,686284105,2650,2665,2670,2650,8789
20230807,091900,662848435,2665,2635,2665,2630,7662
20230807,091800,642544395,2635,2660,2665,2630,9677
20230807,091700,616900520,2660,2675,2675,2650,2428
20230807,091600,610451365,2650,2660,2675,2650,14210
20230807,091500,572561100,2660,2660,2670,2660,12165
20230807,091400,540160280,2655,2645,2655,2630,5286
20230807,091300,526190110,2645,2645,2655,2635,16253
20230807,091200,483175790,2645,2640,2650,2635,8283
20230807,091100,461307050,2645,2620,2645,2615,5336
20230807,091000,447270465,2615,2610,2635,2605,23939
20230807,090900,384487365,2610,2605,2610,2605,4811
20230807,090800,371931015,2610,2610,2615,2610,4805
20230807,090700,359383490,2610,2605,2615,2600,7039
20230807,090600,341039130,2605,2610,2610,2600,7535
20230807,090500,321427945,2605,2615,2615,2600,4343
20230807,090400,310107955,2615,2625,2625,2600,11818
20230807,090300,279203980,2625,2595,2625,2590,12245
20230807,090200,247265505,2590,2605,2615,2585,24426
20230807,090100,183872600,2615,2620,2630,2590,21523
20230807,090000,127763340,2620,2605,2620,2595,48642