stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,185100,31812497245,2805,2805,2805,2805,75566
20230816,185000,31812497245,2805,2805,2805,2805,0
20230816,184900,31812497245,2805,2805,2805,2805,0
20230816,184800,31812497245,2805,2805,2805,2805,0
20230816,184700,31812497245,2805,2805,2805,2805,0
20230816,184600,31812497245,2805,2805,2805,2805,0
20230816,184500,31812497245,2805,2805,2805,2805,0
20230816,184400,31812497245,2805,2805,2805,2805,0
20230816,184300,31812497245,2805,2805,2805,2805,0
20230816,184200,31812497245,2805,2805,2805,2805,0
20230816,184100,31812497245,2805,2805,2805,2805,0
20230816,184000,31812497245,2805,2805,2805,2805,0
20230816,183900,31812497245,2805,2805,2805,2805,0
20230816,183800,31812497245,2805,2805,2805,2805,0
20230816,183700,31812497245,2805,2805,2805,2805,0
20230816,183600,31812497245,2805,2805,2805,2805,0
20230816,183500,31812497245,2805,2805,2805,2805,0
20230816,183400,31812497245,2805,2805,2805,2805,0
20230816,183300,31812497245,2805,2805,2805,2805,0
20230816,183200,31812497245,2805,2805,2805,2805,0
20230816,183100,31812497245,2805,2805,2805,2805,0
20230816,183000,31812497245,2805,2805,2805,2805,0
20230816,182900,31812497245,2805,2805,2805,2805,0
20230816,182800,31812497245,2805,2805,2805,2805,0
20230816,182700,31812497245,2805,2805,2805,2805,0
20230816,182600,31812497245,2805,2805,2805,2805,0
20230816,182500,31812497245,2805,2805,2805,2805,0
20230816,182400,31812497245,2805,2805,2805,2805,0
20230816,182300,31812497245,2805,2805,2805,2805,0
20230816,182200,31812497245,2805,2805,2805,2805,0
20230816,182100,31812497245,2805,2805,2805,2805,75566
20230816,182000,31812497245,2805,2805,2805,2805,0
20230816,181900,31812497245,2805,2805,2805,2805,0
20230816,181800,31812497245,2805,2805,2805,2805,0
20230816,181700,31812497245,2805,2805,2805,2805,0
20230816,181600,31812497245,2805,2805,2805,2805,0
20230816,181500,31812497245,2805,2805,2805,2805,0
20230816,181400,31812497245,2805,2805,2805,2805,0
20230816,181300,31812497245,2805,2805,2805,2805,0
20230816,181200,31812497245,2805,2805,2805,2805,0
20230816,181100,31812497245,2805,2805,2805,2805,0
20230816,181000,31812497245,2805,2805,2805,2805,0
20230816,180900,31812497245,2805,2805,2805,2805,0
20230816,180800,31812497245,2805,2805,2805,2805,0
20230816,180700,31812497245,2805,2805,2805,2805,0
20230816,180600,31812497245,2805,2805,2805,2805,0
20230816,180500,31812497245,2805,2805,2805,2805,0
20230816,180400,31812497245,2805,2805,2805,2805,0
20230816,180300,31812497245,2805,2805,2805,2805,0
20230816,180200,31812497245,2805,2805,2805,2805,0
20230816,180100,31812497245,2805,2805,2805,2805,0
20230816,180000,31812497245,2805,2805,2805,2805,0
20230816,175900,31812497245,2805,2805,2805,2805,0
20230816,175800,31812497245,2805,2805,2805,2805,0
20230816,175700,31812497245,2805,2805,2805,2805,0
20230816,175600,31812497245,2805,2805,2805,2805,0
20230816,175500,31812497245,2805,2805,2805,2805,0
20230816,175400,31812497245,2805,2805,2805,2805,0
20230816,175300,31812497245,2805,2805,2805,2805,0
20230816,175200,31812497245,2805,2805,2805,2805,0
20230816,175100,31812497245,2805,2805,2805,2805,75566
20230816,175000,31812497245,2805,2805,2805,2805,0
20230816,174900,31812497245,2805,2805,2805,2805,0
20230816,174800,31812497245,2805,2805,2805,2805,0
20230816,174700,31812497245,2805,2805,2805,2805,0
20230816,174600,31812497245,2805,2805,2805,2805,0
20230816,174500,31812497245,2805,2805,2805,2805,0
20230816,174400,31812497245,2805,2805,2805,2805,0
20230816,174300,31812497245,2805,2805,2805,2805,0
20230816,174200,31812497245,2805,2805,2805,2805,0
20230816,174100,31812497245,2805,2805,2805,2805,0
20230816,174000,31812497245,2805,2805,2805,2805,0
20230816,173900,31812497245,2805,2805,2805,2805,0
20230816,173800,31812497245,2805,2805,2805,2805,0
20230816,173700,31812497245,2805,2805,2805,2805,0
20230816,173600,31812497245,2805,2805,2805,2805,0
20230816,173500,31812497245,2805,2805,2805,2805,0
20230816,173400,31812497245,2805,2805,2805,2805,0
20230816,173300,31812497245,2805,2805,2805,2805,0
20230816,173200,31812497245,2805,2805,2805,2805,0
20230816,173100,31812497245,2805,2805,2805,2805,0
20230816,173000,31812497245,2805,2805,2805,2805,0
20230816,172900,31812497245,2805,2805,2805,2805,0
20230816,172800,31812497245,2805,2805,2805,2805,0
20230816,172700,31812497245,2805,2805,2805,2805,0
20230816,172600,31812497245,2805,2805,2805,2805,0
20230816,172500,31812497245,2805,2805,2805,2805,0
20230816,172400,31812497245,2805,2805,2805,2805,0
20230816,172300,31812497245,2805,2805,2805,2805,0
20230816,172200,31812497245,2805,2805,2805,2805,0
20230816,172100,31812497245,2805,2805,2805,2805,75566
20230816,172000,31812497245,2805,2805,2805,2805,0
20230816,171900,31812497245,2805,2805,2805,2805,0
20230816,171800,31812497245,2805,2805,2805,2805,0
20230816,171700,31812497245,2805,2805,2805,2805,0
20230816,171600,31812497245,2805,2805,2805,2805,0
20230816,171500,31812497245,2805,2805,2805,2805,0
20230816,171400,31812497245,2805,2805,2805,2805,0
20230816,171300,31812497245,2805,2805,2805,2805,0
20230816,171200,31812497245,2805,2805,2805,2805,0
20230816,171100,31812497245,2805,2805,2805,2805,0
20230816,171000,31812497245,2805,2805,2805,2805,0
20230816,170900,31812497245,2805,2805,2805,2805,0
20230816,170800,31812497245,2805,2805,2805,2805,0
20230816,170700,31812497245,2805,2805,2805,2805,0
20230816,170600,31812497245,2805,2805,2805,2805,0
20230816,170500,31812497245,2805,2805,2805,2805,0
20230816,170400,31812497245,2805,2805,2805,2805,0
20230816,170300,31812497245,2805,2805,2805,2805,0
20230816,170200,31812497245,2805,2805,2805,2805,0
20230816,170100,31812497245,2805,2805,2805,2805,0
20230816,170000,31812497245,2805,2805,2805,2805,0
20230816,165900,31812497245,2805,2805,2805,2805,0
20230816,165800,31812497245,2805,2805,2805,2805,0
20230816,165700,31812497245,2805,2805,2805,2805,0
20230816,165600,31812497245,2805,2805,2805,2805,0
20230816,165500,31812497245,2805,2805,2805,2805,0
20230816,165400,31812497245,2805,2805,2805,2805,0
20230816,165300,31812497245,2805,2805,2805,2805,0
20230816,165200,31812497245,2805,2805,2805,2805,0
20230816,165100,31812497245,2805,2805,2805,2805,75566
20230816,165000,31812497245,2805,2805,2805,2805,0
20230816,164900,31812497245,2805,2805,2805,2805,0
20230816,164800,31812497245,2805,2805,2805,2805,0
20230816,164700,31812497245,2805,2805,2805,2805,0
20230816,164600,31812497245,2805,2805,2805,2805,0
20230816,164500,31812497245,2805,2805,2805,2805,0
20230816,164400,31812497245,2805,2805,2805,2805,0
20230816,164300,31812497245,2805,2805,2805,2805,0
20230816,164200,31812497245,2805,2805,2805,2805,0
20230816,164100,31812497245,2805,2805,2805,2805,0
20230816,164000,31812497245,2805,2805,2805,2805,0
20230816,163900,31812497245,2805,2805,2805,2805,0
20230816,163800,31812497245,2805,2805,2805,2805,0
20230816,163700,31812497245,2805,2805,2805,2805,0
20230816,163600,31812497245,2805,2805,2805,2805,0
20230816,163500,31812497245,2805,2805,2805,2805,0
20230816,163400,31812497245,2805,2805,2805,2805,0
20230816,163300,31812497245,2805,2805,2805,2805,0
20230816,163200,31812497245,2805,2805,2805,2805,0
20230816,163100,31812497245,2805,2805,2805,2805,0
20230816,163000,31812497245,2805,2805,2805,2805,0
20230816,162900,31812497245,2805,2805,2805,2805,0
20230816,162800,31812497245,2805,2805,2805,2805,0
20230816,162700,31812497245,2805,2805,2805,2805,0
20230816,162600,31812497245,2805,2805,2805,2805,0
20230816,162500,31812497245,2805,2805,2805,2805,0
20230816,162400,31812497245,2805,2805,2805,2805,0
20230816,162300,31812497245,2805,2805,2805,2805,0
20230816,162200,31812497245,2805,2805,2805,2805,0
20230816,162100,31812497245,2805,2805,2805,2805,75566
20230816,162000,31812497245,2805,2805,2805,2805,0
20230816,161900,31812497245,2805,2805,2805,2805,0
20230816,161800,31812497245,2805,2805,2805,2805,0
20230816,161700,31812497245,2805,2805,2805,2805,0
20230816,161600,31812497245,2805,2805,2805,2805,0
20230816,161500,31812497245,2805,2805,2805,2805,0
20230816,161400,31812497245,2805,2805,2805,2805,0
20230816,161300,31812497245,2805,2805,2805,2805,0
20230816,161200,31812497245,2805,2805,2805,2805,0
20230816,161100,31812497245,2805,2805,2805,2805,0
20230816,161000,31812497245,2805,2805,2805,2805,0
20230816,160900,31812497245,2805,2805,2805,2805,0
20230816,160800,31812497245,2805,2805,2805,2805,0
20230816,160700,31812497245,2805,2805,2805,2805,0
20230816,160600,31812497245,2805,2805,2805,2805,0
20230816,160500,31812497245,2805,2805,2805,2805,0
20230816,160400,31812497245,2805,2805,2805,2805,0
20230816,160300,31812497245,2805,2805,2805,2805,0
20230816,160200,31812497245,2805,2805,2805,2805,0
20230816,160100,31812497245,2805,2805,2805,2805,0
20230816,160000,31812497245,2805,2805,2805,2805,0
20230816,155900,31812497245,2805,2805,2805,2805,0
20230816,155800,31812497245,2805,2805,2805,2805,0
20230816,155700,31812497245,2805,2805,2805,2805,0
20230816,155600,31812497245,2805,2805,2805,2805,0
20230816,155500,31812497245,2805,2805,2805,2805,0
20230816,155400,31812497245,2805,2805,2805,2805,0
20230816,155300,31812497245,2805,2805,2805,2805,0
20230816,155200,31812497245,2805,2805,2805,2805,0
20230816,155100,31812497245,2805,2805,2805,2805,75566
20230816,155000,31812497245,2805,2805,2805,2805,0
20230816,154900,31812497245,2805,2805,2805,2805,0
20230816,154800,31812497245,2805,2805,2805,2805,0
20230816,154700,31812497245,2805,2805,2805,2805,0
20230816,154600,31812497245,2805,2805,2805,2805,0
20230816,154500,31812497245,2805,2805,2805,2805,0
20230816,154400,31812497245,2805,2805,2805,2805,0
20230816,154300,31812497245,2805,2805,2805,2805,0
20230816,154200,31812497245,2805,2805,2805,2805,0
20230816,154100,31812497245,2805,2805,2805,2805,0
20230816,154000,31812497245,2805,2805,2805,2805,0
20230816,153900,31812497245,2805,2805,2805,2805,0
20230816,153800,31812497245,2805,2805,2805,2805,0
20230816,153700,31812497245,2805,2805,2805,2805,0
20230816,153600,31812497245,2805,2805,2805,2805,0
20230816,153500,31812497245,2805,2805,2805,2805,0
20230816,153400,31812497245,2805,2805,2805,2805,0
20230816,153300,31812497245,2805,2805,2805,2805,0
20230816,153200,31812497245,2805,2805,2805,2805,0
20230816,153100,31812497245,2805,2805,2805,2805,0
20230816,153000,31812497245,2805,2805,2805,2805,75566
20230816,152900,31600534615,2785,2785,2785,2785,0
20230816,152800,31600534615,2785,2785,2785,2785,0
20230816,152700,31600534615,2785,2785,2785,2785,0
20230816,152600,31600534615,2785,2785,2785,2785,0
20230816,152500,31600534615,2785,2785,2785,2785,0
20230816,152400,31600534615,2785,2785,2785,2785,0
20230816,152300,31600534615,2785,2785,2785,2785,0
20230816,152200,31600534615,2785,2785,2785,2785,0
20230816,152100,31600534615,2785,2785,2785,2785,0
20230816,152000,31600534615,2785,2785,2785,2785,0
20230816,151900,31600534615,2785,2790,2800,2780,6333
20230816,151800,31582908300,2785,2785,2785,2780,34521
20230816,151700,31486879015,2785,2795,2800,2785,22636
20230816,151600,31423718900,2795,2805,2805,2795,23865
20230816,151500,31356872890,2800,2800,2800,2795,2698
20230816,151400,31349318495,2800,2795,2800,2795,2579
20230816,151300,31342097545,2795,2795,2795,2790,2200
20230816,151200,31335949255,2790,2790,2795,2790,3462
20230816,151100,31326280860,2790,2785,2795,2785,3771
20230816,151000,31315759690,2785,2790,2790,2785,5980
20230816,150900,31299100025,2790,2785,2790,2785,1539
20230816,150800,31294806725,2785,2790,2790,2785,6259
20230816,150700,31277374835,2785,2790,2790,2780,31237
20230816,150600,31190371935,2790,2800,2805,2790,75997
20230816,150500,30977668465,2810,2810,2810,2800,11021
20230816,150400,30946742690,2810,2815,2815,2805,19765
20230816,150300,30891222940,2825,2825,2825,2820,8445
20230816,150200,30867380490,2830,2845,2850,2830,14111
20230816,150100,30827402075,2845,2850,2855,2845,5933
20230816,150000,30810496540,2860,2860,2860,2840,32970
20230816,145900,30716343015,2865,2850,2865,2850,20655
20230816,145800,30657324480,2855,2840,2855,2835,39012
20230816,145700,30546361070,2835,2830,2845,2830,5943
20230816,145600,30529490340,2850,2835,2850,2835,22732
20230816,145500,30464941155,2835,2840,2840,2835,1101
20230816,145400,30461819720,2840,2850,2855,2840,22194
20230816,145300,30398589170,2850,2830,2850,2830,13586
20230816,145200,30360002890,2835,2835,2835,2820,3655
20230816,145100,30349661975,2835,2815,2835,2810,20455
20230816,145000,30291944310,2815,2820,2825,2810,9810
20230816,144900,30264285975,2820,2830,2830,2820,1388
20230816,144800,30260364145,2825,2815,2825,2810,5955
20230816,144700,30243576215,2815,2805,2815,2800,4886
20230816,144600,30229865535,2800,2805,2805,2795,59008
20230816,144500,30064635130,2805,2810,2810,2805,1472
20230816,144400,30060499460,2810,2805,2810,2800,1887
20230816,144300,30055210230,2805,2805,2810,2800,2847
20230816,144200,30047229190,2805,2805,2810,2800,2309
20230816,144100,30040754210,2805,2815,2815,2800,6576
20230816,144000,30022307425,2810,2810,2815,2810,1821
20230816,143900,30017189005,2810,2815,2820,2810,8021
20230816,143800,29994629005,2820,2815,2820,2815,2987
20230816,143700,29986219000,2815,2810,2815,2810,2076
20230816,143600,29980378325,2810,2800,2815,2800,23729
20230816,143500,29913880620,2800,2810,2810,2800,10946
20230816,143400,29883162555,2810,2820,2820,2810,28364
20230816,143300,29803440285,2820,2820,2825,2815,411
20230816,143200,29802281285,2820,2825,2825,2815,13926
20230816,143100,29763011850,2825,2825,2825,2810,21029
20230816,143000,29703744000,2825,2840,2845,2825,9859
20230816,142900,29675822420,2845,2860,2860,2835,30678
20230816,142800,29588585750,2855,2830,2855,2825,24724
20230816,142700,29518252670,2830,2830,2830,2830,9347
20230816,142600,29491800660,2830,2825,2830,2820,17712
20230816,142500,29441839650,2825,2820,2825,2820,227
20230816,142400,29441198900,2825,2820,2825,2815,855
20230816,142300,29438790860,2825,2820,2825,2815,3703
20230816,142200,29428343375,2815,2815,2820,2810,12353
20230816,142100,29393544690,2815,2815,2820,2815,344
20230816,142000,29392575475,2820,2805,2820,2805,10834
20230816,141900,29362121660,2805,2815,2815,2805,22014
20230816,141800,29300266315,2815,2830,2830,2810,13297
20230816,141700,29262756595,2830,2835,2835,2825,24195
20230816,141600,29194243040,2830,2820,2835,2820,23698
20230816,141500,29127251460,2820,2810,2825,2805,13666
20230816,141400,29088748285,2810,2810,2815,2810,1708
20230816,141300,29083948800,2810,2800,2815,2800,12711
20230816,141200,29048265305,2800,2800,2805,2785,10933
20230816,141100,29017662875,2795,2780,2795,2780,16411
20230816,141000,28971884460,2785,2780,2785,2770,10551
20230816,140900,28942620025,2780,2785,2790,2775,18911
20230816,140800,28890072355,2785,2785,2785,2780,3180
20230816,140700,28881216630,2785,2790,2790,2785,172
20230816,140600,28880736955,2790,2790,2790,2785,377
20230816,140500,28879685635,2790,2790,2790,2790,518
20230816,140400,28878240415,2795,2780,2795,2780,2269
20230816,140300,28871910690,2780,2780,2785,2780,4365
20230816,140200,28859755890,2780,2770,2780,2770,226
20230816,140100,28859128110,2770,2780,2785,2770,3167
20230816,140000,28850316740,2775,2780,2780,2775,1971
20230816,135900,28844841305,2780,2780,2785,2780,571
20230816,135800,28843252130,2775,2770,2775,2770,1537
20230816,135700,28838988715,2770,2770,2770,2765,583
20230816,135600,28837373815,2770,2770,2770,2765,7015
20230816,135500,28817972265,2770,2770,2775,2765,1715
20230816,135400,28813222590,2770,2765,2770,2765,24860
20230816,135300,28744481985,2770,2775,2780,2770,7633
20230816,135200,28723334155,2775,2775,2780,2770,29661
20230816,135100,28641105790,2785,2795,2805,2775,16383
20230816,135000,28595476580,2795,2795,2795,2790,2752
20230816,134900,28587786290,2795,2790,2795,2790,840
20230816,134800,28585442680,2790,2790,2790,2785,6003
20230816,134700,28568694510,2785,2790,2790,2785,8817
20230816,134600,28544114115,2790,2790,2790,2785,2924
20230816,134500,28535958715,2785,2785,2790,2785,1493
20230816,134400,28531800370,2785,2780,2785,2780,1357
20230816,134300,28528023460,2785,2785,2790,2780,1584
20230816,134200,28523611390,2785,2780,2785,2780,588
20230816,134100,28521975245,2785,2780,2785,2780,1512
20230816,134000,28517767335,2785,2785,2785,2785,10
20230816,133900,28517739485,2780,2780,2790,2780,1435
20230816,133800,28513748860,2780,2785,2785,2775,20770
20230816,133700,28456054090,2780,2785,2790,2780,10640
20230816,133600,28426421290,2790,2790,2790,2785,5521
20230816,133500,28411018180,2790,2790,2795,2790,4790
20230816,133400,28397652910,2790,2790,2790,2790,32
20230816,133300,28397563630,2790,2800,2800,2790,11181
20230816,133200,28366357425,2800,2800,2800,2795,456
20230816,133100,28365081620,2800,2790,2800,2790,998
20230816,133000,28362294670,2790,2785,2790,2785,1822
20230816,132900,28357218275,2785,2790,2795,2785,655
20230816,132800,28355393110,2780,2795,2800,2780,16827
20230816,132700,28308492065,2800,2795,2800,2795,3077
20230816,132600,28299881830,2800,2810,2810,2795,19819
20230816,132500,28244415065,2810,2815,2815,2810,7788
20230816,132400,28222529880,2815,2810,2815,2810,3350
20230816,132300,28213104680,2810,2820,2825,2810,18600
20230816,132200,28160789125,2825,2820,2830,2820,7414
20230816,132100,28139852065,2820,2815,2825,2815,8788
20230816,132000,28115064275,2810,2805,2810,2805,6463
20230816,131900,28096929830,2800,2805,2810,2795,2903
20230816,131800,28088792280,2805,2795,2805,2785,6266
20230816,131700,28071260305,2795,2805,2805,2790,10261
20230816,131600,28042612255,2800,2810,2810,2795,6247
20230816,131500,28025067705,2810,2785,2810,2785,12871
20230816,131400,27988981955,2785,2780,2795,2780,1170
20230816,131300,27985725235,2785,2770,2785,2770,3165
20230816,131200,27976939620,2770,2790,2790,2770,12620
20230816,131100,27941870880,2790,2800,2800,2790,743
20230816,131000,27939797870,2795,2800,2800,2790,1175
20230816,130900,27936510860,2800,2785,2800,2780,1722
20230816,130800,27931713850,2780,2790,2790,2770,13220
20230816,130700,27894985985,2785,2800,2805,2785,22758
20230816,130600,27831410270,2805,2795,2805,2790,17814
20230816,130500,27781466090,2800,2790,2805,2790,36962
20230816,130400,27677963360,2790,2785,2795,2775,21567
20230816,130300,27617862605,2780,2775,2785,2775,841
20230816,130200,27615524075,2780,2790,2790,2770,11581
20230816,130100,27583327170,2790,2775,2790,2770,5462
20230816,130000,27568132190,2780,2785,2785,2765,14847
20230816,125900,27526913510,2775,2775,2790,2775,12851
20230816,125800,27491161215,2770,2770,2780,2765,17258
20230816,125700,27443289185,2770,2775,2780,2760,15633
20230816,125600,27399978810,2775,2765,2775,2760,7490
20230816,125500,27379220780,2765,2745,2765,2745,16557
20230816,125400,27333712865,2745,2770,2770,2745,1437
20230816,125300,27329765665,2760,2760,2765,2745,17219
20230816,125200,27282203705,2740,2735,2760,2735,18580
20230816,125100,27231185535,2740,2750,2750,2730,12524
20230816,125000,27196940080,2750,2740,2750,2735,2087
20230816,124900,27191230545,2740,2745,2750,2740,6056
20230816,124800,27174633410,2735,2735,2750,2735,410
20230816,124700,27173510530,2750,2750,2750,2730,6171
20230816,124600,27156552560,2750,2740,2750,2735,351
20230816,124500,27155590875,2740,2755,2755,2740,2543
20230816,124400,27148614890,2750,2755,2755,2750,1494
20230816,124300,27144504890,2755,2755,2760,2740,1257
20230816,124200,27141050745,2755,2750,2760,2745,1165
20230816,124100,27137842795,2745,2745,2745,2740,2847
20230816,124000,27130028725,2750,2755,2755,2750,2180
20230816,123900,27124033100,2750,2755,2755,2750,4314
20230816,123800,27112165435,2755,2750,2760,2750,4171
20230816,123700,27100692540,2750,2735,2750,2735,9894
20230816,123600,27073572205,2740,2740,2740,2735,835
20230816,123500,27071286305,2740,2735,2740,2735,10951
20230816,123400,27041299080,2740,2740,2750,2735,8904
20230816,123300,27016884665,2745,2740,2745,2735,6893
20230816,123200,26997990125,2735,2735,2740,2730,6843
20230816,123100,26979283025,2735,2735,2735,2730,952
20230816,123000,26976681020,2735,2735,2735,2730,435
20230816,122900,26975491605,2735,2740,2745,2725,13571
20230816,122800,26938302460,2740,2735,2740,2725,6872
20230816,122700,26919507105,2735,2715,2735,2715,10281
20230816,122600,26891439970,2715,2725,2725,2715,2088
20230816,122500,26885760850,2725,2720,2725,2720,1603
20230816,122400,26881394260,2725,2715,2725,2710,5653
20230816,122300,26866047430,2725,2725,2725,2715,9256
20230816,122200,26840861130,2725,2730,2730,2725,1347
20230816,122100,26837189220,2730,2725,2730,2720,3739
20230816,122000,26827000585,2725,2720,2725,2720,5897
20230816,121900,26810959660,2730,2730,2730,2725,4777
20230816,121800,26797933865,2735,2730,2740,2730,297
20230816,121700,26797120860,2730,2740,2740,2730,1162
20230816,121600,26793941920,2740,2735,2740,2725,5069
20230816,121500,26780107535,2735,2735,2745,2735,4218
20230816,121400,26768568145,2745,2730,2745,2730,955
20230816,121300,26765959875,2740,2740,2740,2730,5002
20230816,121200,26752271590,2745,2740,2750,2730,1754
20230816,121100,26747459100,2750,2735,2750,2735,793
20230816,121000,26745283140,2745,2750,2750,2735,4501
20230816,120900,26732926020,2750,2725,2750,2725,562
20230816,120800,26731383815,2725,2730,2730,2725,163
20230816,120700,26730939075,2720,2725,2730,2720,1167
20230816,120600,26727760640,2730,2720,2730,2720,346
20230816,120500,26726817575,2720,2730,2730,2720,2916
20230816,120400,26718859995,2730,2745,2745,2730,6099
20230816,120300,26702165815,2745,2750,2750,2740,4572
20230816,120200,26689629920,2740,2720,2770,2720,5871
20230816,120100,26673496630,2785,2725,2790,2715,5380
20230816,120000,26658646010,2725,2725,2725,2710,3258
20230816,115900,26649812100,2725,2720,2725,2715,3678
20230816,115800,26639818185,2725,2725,2725,2715,1200
20230816,115700,26636556980,2725,2720,2725,2715,302
20230816,115600,26635735545,2720,2705,2725,2700,8780
20230816,115500,26611993880,2705,2710,2715,2705,3048
20230816,115400,26603744700,2710,2710,2715,2705,4036
20230816,115300,26592796320,2715,2725,2725,2710,379
20230816,115200,26591766490,2705,2705,2725,2705,1642
20230816,115100,26587316635,2705,2735,2735,2705,4268
20230816,115000,26575754415,2730,2705,2730,2705,13532
20230816,114900,26538947050,2705,2700,2710,2700,15587
20230816,114800,26496830215,2700,2710,2715,2700,15637
20230816,114700,26454467440,2715,2705,2715,2705,2862
20230816,114600,26446710635,2705,2705,2720,2705,2636
20230816,114500,26439557315,2705,2710,2710,2700,38824
20230816,114400,26334541670,2705,2710,2715,2705,48880
20230816,114300,26202078390,2710,2720,2725,2710,10150
20230816,114200,26174523890,2720,2725,2725,2715,9244
20230816,114100,26149369700,2730,2750,2750,2725,21871
20230816,114000,26089635465,2740,2750,2755,2740,137
20230816,113900,26089258685,2755,2750,2755,2735,10702
20230816,113800,26059867175,2750,2740,2750,2740,5431
20230816,113700,26044943950,2745,2740,2755,2735,3976
20230816,113600,26034028555,2735,2735,2735,2735,3111
20230816,113500,26025519970,2735,2740,2740,2735,2521
20230816,113400,26018617445,2735,2745,2750,2735,5625
20230816,113300,26003197940,2750,2750,2755,2745,497
20230816,113200,26001831375,2750,2760,2760,2745,9912
20230816,113100,25974585385,2755,2750,2760,2750,13428
20230816,113000,25937619335,2750,2750,2750,2745,2302
20230816,112900,25931291335,2745,2740,2745,2735,3448
20230816,112800,25921836915,2735,2735,2735,2730,3620
20230816,112700,25911936415,2735,2740,2740,2730,5238
20230816,112600,25897625905,2740,2730,2740,2725,7321
20230816,112500,25877613775,2725,2735,2740,2725,17496
20230816,112400,25829779455,2740,2720,2740,2720,2702
20230816,112300,25822402130,2720,2750,2750,2720,32032
20230816,112200,25734852635,2750,2740,2750,2735,4078
20230816,112100,25723660675,2740,2750,2750,2735,2851
20230816,112000,25715838130,2750,2755,2755,2730,12673
20230816,111900,25681112720,2755,2750,2755,2735,7793
20230816,111800,25659719665,2755,2740,2755,2735,21137
20230816,111700,25601836700,2735,2760,2765,2735,58639
20230816,111600,25440595500,2765,2770,2770,2765,6110
20230816,111500,25423696120,2770,2770,2775,2765,7951
20230816,111400,25401669785,2765,2780,2780,2755,36933
20230816,111300,25299519900,2780,2790,2790,2780,6817
20230816,111200,25280543165,2785,2780,2790,2780,712
20230816,111100,25278561060,2780,2790,2805,2770,20708
20230816,111000,25220935040,2805,2815,2825,2790,35415
20230816,110900,25121655765,2825,2835,2835,2815,27181
20230816,110800,25044989875,2830,2815,2840,2815,84283
20230816,110700,24807147750,2815,2795,2820,2795,28257
20230816,110600,24727719595,2795,2810,2815,2795,18951
20230816,110500,24674591625,2800,2810,2815,2790,29041
20230816,110400,24593219420,2810,2765,2820,2765,98482
20230816,110300,24317413710,2770,2785,2790,2770,28903
20230816,110200,24237179835,2785,2765,2795,2765,89823
20230816,110100,23987468670,2755,2750,2770,2735,55354
20230816,110000,23835109685,2755,2745,2755,2740,37015
20230816,105900,23733519195,2745,2735,2745,2730,11722
20230816,105800,23701443510,2735,2725,2735,2720,20238
20230816,105700,23646210550,2725,2720,2725,2715,3461
20230816,105600,23636793485,2725,2725,2725,2710,6992
20230816,105500,23617782515,2720,2720,2725,2705,15331
20230816,105400,23576186075,2720,2735,2735,2715,10201
20230816,105300,23548436655,2730,2725,2740,2725,4623
20230816,105200,23535805870,2725,2730,2735,2705,16954
20230816,105100,23489676950,2730,2730,2735,2730,6495
20230816,105000,23471945115,2730,2730,2745,2725,21418
20230816,104900,23413366685,2725,2735,2735,2725,22329
20230816,104800,23352413320,2735,2735,2740,2730,12882
20230816,104700,23317174385,2730,2715,2745,2715,102640
20230816,104600,23037139775,2715,2700,2720,2700,24540
20230816,104500,22970546315,2700,2695,2700,2690,26957
20230816,104400,22897907770,2695,2695,2700,2690,5539
20230816,104300,22882973700,2695,2690,2700,2690,3192
20230816,104200,22874381455,2685,2695,2695,2680,37862
20230816,104100,22772680350,2695,2690,2700,2690,10389
20230816,104000,22744683075,2695,2680,2700,2680,9300
20230816,103900,22719650275,2685,2695,2700,2680,30846
20230816,103800,22636922585,2690,2700,2700,2690,5223
20230816,103700,22622829570,2700,2675,2700,2675,16186
20230816,103600,22579390895,2680,2700,2700,2670,97034
20230816,103500,22318727100,2705,2705,2710,2695,12427
20230816,103400,22285158235,2705,2705,2710,2695,27493
20230816,103300,22210838005,2705,2690,2710,2690,24334
20230816,103200,22145083795,2690,2685,2705,2670,74988
20230816,103100,21943845455,2685,2685,2695,2680,67423
20230816,103000,21762795425,2690,2680,2695,2680,128105
20230816,102900,21419012670,2675,2675,2675,2675,0
20230816,102800,21419012670,2675,2690,2700,2675,56405
20230816,102700,21267608695,2685,2695,2700,2675,113639
20230816,102600,20963094165,2695,2740,2740,2695,140798
20230816,102500,20581077815,2740,2750,2750,2730,98219
20230816,102400,20311982110,2755,2765,2770,2745,93215
20230816,102300,20054991160,2770,2770,2770,2765,726
20230816,102200,20052980145,2765,2765,2775,2760,15015
20230816,102100,20011439030,2770,2775,2780,2760,51487
20230816,102000,19868912830,2775,2775,2780,2770,5870
20230816,101900,19852632935,2775,2765,2775,2765,3958
20230816,101800,19841667495,2765,2760,2765,2760,9384
20230816,101700,19815764975,2760,2760,2765,2760,12333
20230816,101600,19781708495,2760,2765,2770,2760,12183
20230816,101500,19748027430,2765,2760,2770,2760,1338
20230816,101400,19744325860,2765,2755,2770,2755,6757
20230816,101300,19725640875,2755,2765,2770,2755,40638
20230816,101200,19613396745,2765,2785,2790,2765,63804
20230816,101100,19436272795,2790,2805,2805,2785,31498
20230816,101000,19348309380,2805,2800,2805,2795,9764
20230816,100900,19320954345,2795,2795,2805,2790,24230
20230816,100800,19253178635,2795,2800,2800,2780,19541
20230816,100700,19198628970,2800,2785,2805,2780,41843
20230816,100600,19081797705,2785,2775,2785,2775,15978
20230816,100500,19037348815,2775,2785,2795,2770,26482
20230816,100400,18963707150,2785,2780,2785,2775,16514
20230816,100300,18917796585,2780,2775,2780,2770,28067
20230816,100200,18839928110,2775,2775,2780,2770,16434
20230816,100100,18794306000,2775,2765,2785,2760,47917
20230816,100000,18661377055,2770,2755,2770,2750,8506
20230816,095900,18637896850,2765,2755,2770,2750,42380
20230816,095800,18521167770,2755,2770,2775,2755,19984
20230816,095700,18465937405,2775,2770,2780,2765,45214
20230816,095600,18340583570,2770,2760,2770,2755,43076
20230816,095500,18221546140,2755,2745,2755,2740,31197
20230816,095400,18135773085,2745,2750,2750,2740,13633
20230816,095300,18098352020,2750,2745,2760,2740,39843
20230816,095200,17988688770,2745,2770,2775,2740,66753
20230816,095100,17804847920,2765,2765,2775,2760,29821
20230816,095000,17722436520,2775,2795,2800,2760,66776
20230816,094900,17536968455,2795,2795,2800,2750,142011
20230816,094800,17143180220,2795,2810,2810,2785,98562
20230816,094700,16867691005,2810,2825,2830,2795,157628
20230816,094600,16424685485,2830,2830,2835,2825,32392
20230816,094500,16333020920,2830,2830,2845,2825,60422
20230816,094400,16161805455,2830,2825,2830,2820,23597
20230816,094300,16095193775,2830,2835,2840,2810,57777
20230816,094200,15932125200,2825,2845,2845,2810,136480
20230816,094100,15546551015,2845,2855,2860,2840,46907
20230816,094000,15412996540,2855,2860,2860,2845,45685
20230816,093900,15282556120,2860,2835,2860,2835,24511
20230816,093800,15212808015,2840,2850,2850,2835,27749
20230816,093700,15134007125,2850,2860,2865,2835,51016
20230816,093600,14988542820,2835,2870,2880,2830,174863
20230816,093500,14490454785,2880,2895,2900,2855,103990
20230816,093400,14191198825,2895,2955,2965,2890,168199
20230816,093300,13699088415,2960,2975,2980,2960,35942
20230816,093200,13592489080,2975,2970,3005,2970,76325
20230816,093100,13364224515,2970,2990,3020,2960,71308
20230816,093000,13150927615,2990,3000,3010,2980,35941
20230816,092900,13043275120,3000,2945,3010,2945,106652
20230816,092800,12724628275,2950,2890,2950,2885,115482
20230816,092700,12387483615,2890,2960,2960,2880,191834
20230816,092600,11828413465,2965,2970,2970,2965,65408
20230816,092500,11634223580,2970,2970,2970,2970,0
20230816,092400,11634223580,2970,2995,3005,2965,119830
20230816,092300,11276656695,3005,3025,3025,3000,106242
20230816,092200,10956978530,3030,3015,3030,3000,78823
20230816,092100,10719568680,3015,3050,3050,3005,85931
20230816,092000,10459502305,3050,3015,3050,3005,193541
20230816,091900,9872044390,3015,2975,3015,2970,225124
20230816,091800,9198826480,2975,3035,3050,2975,205156
20230816,091700,8581287335,3030,3070,3095,3030,179440
20230816,091600,8033351810,3075,3180,3180,3070,165067
20230816,091500,7518019045,3180,3150,3225,3130,109174
20230816,091400,7171200570,3150,3165,3220,3105,214571
20230816,091300,6495787720,3165,3255,3270,3140,182037
20230816,091200,5909598760,3255,3295,3345,3255,86420
20230816,091100,5624758595,3295,3290,3355,3285,59094
20230816,091000,5430184220,3290,3290,3290,3290,0
20230816,090900,5430184220,3290,3335,3360,3290,94975
20230816,090800,5115020320,3350,3310,3385,3305,71960
20230816,090700,4874993350,3310,3400,3420,3305,157647
20230816,090600,4341282260,3400,3440,3440,3400,119996
20230816,090500,3931782155,3440,3440,3500,3430,172011
20230816,090400,3335512410,3440,3500,3670,3440,230511
20230816,090300,2514961280,3520,3475,3520,3375,207518
20230816,090200,1802209925,3475,3650,3650,3300,503561
20230816,090100,0,3220,3220,3220,3220,0
20230816,090000,0,3220,3220,3220,3220,0