stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185100,13765132460,2520,2520,2520,2520,119855
20230810,185000,13765132460,2520,2520,2520,2520,0
20230810,184900,13765132460,2520,2520,2520,2520,0
20230810,184800,13765132460,2520,2520,2520,2520,0
20230810,184700,13765132460,2520,2520,2520,2520,0
20230810,184600,13765132460,2520,2520,2520,2520,0
20230810,184500,13765132460,2520,2520,2520,2520,0
20230810,184400,13765132460,2520,2520,2520,2520,0
20230810,184300,13765132460,2520,2520,2520,2520,0
20230810,184200,13765132460,2520,2520,2520,2520,0
20230810,184100,13765132460,2520,2520,2520,2520,0
20230810,184000,13765132460,2520,2520,2520,2520,0
20230810,183900,13765132460,2520,2520,2520,2520,0
20230810,183800,13765132460,2520,2520,2520,2520,0
20230810,183700,13765132460,2520,2520,2520,2520,0
20230810,183600,13765132460,2520,2520,2520,2520,0
20230810,183500,13765132460,2520,2520,2520,2520,0
20230810,183400,13765132460,2520,2520,2520,2520,0
20230810,183300,13765132460,2520,2520,2520,2520,0
20230810,183200,13765132460,2520,2520,2520,2520,0
20230810,183100,13765132460,2520,2520,2520,2520,0
20230810,183000,13765132460,2520,2520,2520,2520,0
20230810,182900,13765132460,2520,2520,2520,2520,0
20230810,182800,13765132460,2520,2520,2520,2520,0
20230810,182700,13765132460,2520,2520,2520,2520,0
20230810,182600,13765132460,2520,2520,2520,2520,0
20230810,182500,13765132460,2520,2520,2520,2520,0
20230810,182400,13765132460,2520,2520,2520,2520,0
20230810,182300,13765132460,2520,2520,2520,2520,0
20230810,182200,13765132460,2520,2520,2520,2520,0
20230810,182100,13765132460,2520,2520,2520,2520,119855
20230810,182000,13765132460,2520,2520,2520,2520,0
20230810,181900,13765132460,2520,2520,2520,2520,0
20230810,181800,13765132460,2520,2520,2520,2520,0
20230810,181700,13765132460,2520,2520,2520,2520,0
20230810,181600,13765132460,2520,2520,2520,2520,0
20230810,181500,13765132460,2520,2520,2520,2520,0
20230810,181400,13765132460,2520,2520,2520,2520,0
20230810,181300,13765132460,2520,2520,2520,2520,0
20230810,181200,13765132460,2520,2520,2520,2520,0
20230810,181100,13765132460,2520,2520,2520,2520,0
20230810,181000,13765132460,2520,2520,2520,2520,0
20230810,180900,13765132460,2520,2520,2520,2520,0
20230810,180800,13765132460,2520,2520,2520,2520,0
20230810,180700,13765132460,2520,2520,2520,2520,0
20230810,180600,13765132460,2520,2520,2520,2520,0
20230810,180500,13765132460,2520,2520,2520,2520,0
20230810,180400,13765132460,2520,2520,2520,2520,0
20230810,180300,13765132460,2520,2520,2520,2520,0
20230810,180200,13765132460,2520,2520,2520,2520,0
20230810,180100,13765132460,2520,2520,2520,2520,0
20230810,180000,13765132460,2520,2520,2520,2520,0
20230810,175900,13765132460,2520,2520,2520,2520,0
20230810,175800,13765132460,2520,2520,2520,2520,0
20230810,175700,13765132460,2520,2520,2520,2520,0
20230810,175600,13765132460,2520,2520,2520,2520,0
20230810,175500,13765132460,2520,2520,2520,2520,0
20230810,175400,13765132460,2520,2520,2520,2520,0
20230810,175300,13765132460,2520,2520,2520,2520,0
20230810,175200,13765132460,2520,2520,2520,2520,0
20230810,175100,13765132460,2520,2520,2520,2520,119855
20230810,175000,13765132460,2520,2520,2520,2520,0
20230810,174900,13765132460,2520,2520,2520,2520,0
20230810,174800,13765132460,2520,2520,2520,2520,0
20230810,174700,13765132460,2520,2520,2520,2520,0
20230810,174600,13765132460,2520,2520,2520,2520,0
20230810,174500,13765132460,2520,2520,2520,2520,0
20230810,174400,13765132460,2520,2520,2520,2520,0
20230810,174300,13765132460,2520,2520,2520,2520,0
20230810,174200,13765132460,2520,2520,2520,2520,0
20230810,174100,13765132460,2520,2520,2520,2520,0
20230810,174000,13765132460,2520,2520,2520,2520,0
20230810,173900,13765132460,2520,2520,2520,2520,0
20230810,173800,13765132460,2520,2520,2520,2520,0
20230810,173700,13765132460,2520,2520,2520,2520,0
20230810,173600,13765132460,2520,2520,2520,2520,0
20230810,173500,13765132460,2520,2520,2520,2520,0
20230810,173400,13765132460,2520,2520,2520,2520,0
20230810,173300,13765132460,2520,2520,2520,2520,0
20230810,173200,13765132460,2520,2520,2520,2520,0
20230810,173100,13765132460,2520,2520,2520,2520,0
20230810,173000,13765132460,2520,2520,2520,2520,0
20230810,172900,13765132460,2520,2520,2520,2520,0
20230810,172800,13765132460,2520,2520,2520,2520,0
20230810,172700,13765132460,2520,2520,2520,2520,0
20230810,172600,13765132460,2520,2520,2520,2520,0
20230810,172500,13765132460,2520,2520,2520,2520,0
20230810,172400,13765132460,2520,2520,2520,2520,0
20230810,172300,13765132460,2520,2520,2520,2520,0
20230810,172200,13765132460,2520,2520,2520,2520,0
20230810,172100,13765132460,2520,2520,2520,2520,119855
20230810,172000,13765132460,2520,2520,2520,2520,0
20230810,171900,13765132460,2520,2520,2520,2520,0
20230810,171800,13765132460,2520,2520,2520,2520,0
20230810,171700,13765132460,2520,2520,2520,2520,0
20230810,171600,13765132460,2520,2520,2520,2520,0
20230810,171500,13765132460,2520,2520,2520,2520,0
20230810,171400,13765132460,2520,2520,2520,2520,0
20230810,171300,13765132460,2520,2520,2520,2520,0
20230810,171200,13765132460,2520,2520,2520,2520,0
20230810,171100,13765132460,2520,2520,2520,2520,0
20230810,171000,13765132460,2520,2520,2520,2520,0
20230810,170900,13765132460,2520,2520,2520,2520,0
20230810,170800,13765132460,2520,2520,2520,2520,0
20230810,170700,13765132460,2520,2520,2520,2520,0
20230810,170600,13765132460,2520,2520,2520,2520,0
20230810,170500,13765132460,2520,2520,2520,2520,0
20230810,170400,13765132460,2520,2520,2520,2520,0
20230810,170300,13765132460,2520,2520,2520,2520,0
20230810,170200,13765132460,2520,2520,2520,2520,0
20230810,170100,13765132460,2520,2520,2520,2520,0
20230810,170000,13765132460,2520,2520,2520,2520,0
20230810,165900,13765132460,2520,2520,2520,2520,0
20230810,165800,13765132460,2520,2520,2520,2520,0
20230810,165700,13765132460,2520,2520,2520,2520,0
20230810,165600,13765132460,2520,2520,2520,2520,0
20230810,165500,13765132460,2520,2520,2520,2520,0
20230810,165400,13765132460,2520,2520,2520,2520,0
20230810,165300,13765132460,2520,2520,2520,2520,0
20230810,165200,13765132460,2520,2520,2520,2520,0
20230810,165100,13765132460,2520,2520,2520,2520,119855
20230810,165000,13765132460,2520,2520,2520,2520,0
20230810,164900,13765132460,2520,2520,2520,2520,0
20230810,164800,13765132460,2520,2520,2520,2520,0
20230810,164700,13765132460,2520,2520,2520,2520,0
20230810,164600,13765132460,2520,2520,2520,2520,0
20230810,164500,13765132460,2520,2520,2520,2520,0
20230810,164400,13765132460,2520,2520,2520,2520,0
20230810,164300,13765132460,2520,2520,2520,2520,0
20230810,164200,13765132460,2520,2520,2520,2520,0
20230810,164100,13765132460,2520,2520,2520,2520,0
20230810,164000,13765132460,2520,2520,2520,2520,0
20230810,163900,13765132460,2520,2520,2520,2520,0
20230810,163800,13765132460,2520,2520,2520,2520,0
20230810,163700,13765132460,2520,2520,2520,2520,0
20230810,163600,13765132460,2520,2520,2520,2520,0
20230810,163500,13765132460,2520,2520,2520,2520,0
20230810,163400,13765132460,2520,2520,2520,2520,0
20230810,163300,13765132460,2520,2520,2520,2520,0
20230810,163200,13765132460,2520,2520,2520,2520,0
20230810,163100,13765132460,2520,2520,2520,2520,0
20230810,163000,13765132460,2520,2520,2520,2520,0
20230810,162900,13765132460,2520,2520,2520,2520,0
20230810,162800,13765132460,2520,2520,2520,2520,0
20230810,162700,13765132460,2520,2520,2520,2520,0
20230810,162600,13765132460,2520,2520,2520,2520,0
20230810,162500,13765132460,2520,2520,2520,2520,0
20230810,162400,13765132460,2520,2520,2520,2520,0
20230810,162300,13765132460,2520,2520,2520,2520,0
20230810,162200,13765132460,2520,2520,2520,2520,0
20230810,162100,13765132460,2520,2520,2520,2520,119855
20230810,162000,13765132460,2520,2520,2520,2520,0
20230810,161900,13765132460,2520,2520,2520,2520,0
20230810,161800,13765132460,2520,2520,2520,2520,0
20230810,161700,13765132460,2520,2520,2520,2520,0
20230810,161600,13765132460,2520,2520,2520,2520,0
20230810,161500,13765132460,2520,2520,2520,2520,0
20230810,161400,13765132460,2520,2520,2520,2520,0
20230810,161300,13765132460,2520,2520,2520,2520,0
20230810,161200,13765132460,2520,2520,2520,2520,0
20230810,161100,13765132460,2520,2520,2520,2520,0
20230810,161000,13765132460,2520,2520,2520,2520,0
20230810,160900,13765132460,2520,2520,2520,2520,0
20230810,160800,13765132460,2520,2520,2520,2520,0
20230810,160700,13765132460,2520,2520,2520,2520,0
20230810,160600,13765132460,2520,2520,2520,2520,0
20230810,160500,13765132460,2520,2520,2520,2520,0
20230810,160400,13765132460,2520,2520,2520,2520,0
20230810,160300,13765132460,2520,2520,2520,2520,0
20230810,160200,13765132460,2520,2520,2520,2520,0
20230810,160100,13765132460,2520,2520,2520,2520,0
20230810,160000,13765132460,2520,2520,2520,2520,0
20230810,155900,13765132460,2520,2520,2520,2520,0
20230810,155800,13765132460,2520,2520,2520,2520,0
20230810,155700,13765132460,2520,2520,2520,2520,0
20230810,155600,13765132460,2520,2520,2520,2520,0
20230810,155500,13765132460,2520,2520,2520,2520,0
20230810,155400,13765132460,2520,2520,2520,2520,0
20230810,155300,13765132460,2520,2520,2520,2520,0
20230810,155200,13765132460,2520,2520,2520,2520,0
20230810,155100,13765132460,2520,2520,2520,2520,119855
20230810,155000,13765132460,2520,2520,2520,2520,0
20230810,154900,13765132460,2520,2520,2520,2520,0
20230810,154800,13765132460,2520,2520,2520,2520,0
20230810,154700,13765132460,2520,2520,2520,2520,0
20230810,154600,13765132460,2520,2520,2520,2520,0
20230810,154500,13765132460,2520,2520,2520,2520,0
20230810,154400,13765132460,2520,2520,2520,2520,0
20230810,154300,13765132460,2520,2520,2520,2520,0
20230810,154200,13765132460,2520,2520,2520,2520,0
20230810,154100,13765132460,2520,2520,2520,2520,0
20230810,154000,13765132460,2520,2520,2520,2520,0
20230810,153900,13765132460,2520,2520,2520,2520,0
20230810,153800,13765132460,2520,2520,2520,2520,0
20230810,153700,13765132460,2520,2520,2520,2520,0
20230810,153600,13765132460,2520,2520,2520,2520,0
20230810,153500,13765132460,2520,2520,2520,2520,0
20230810,153400,13765132460,2520,2520,2520,2520,0
20230810,153300,13765132460,2520,2520,2520,2520,0
20230810,153200,13765132460,2520,2520,2520,2520,0
20230810,153100,13765132460,2520,2520,2520,2520,0
20230810,153000,13765132460,2520,2520,2520,2520,119855
20230810,152900,13463097860,2525,2525,2525,2525,0
20230810,152800,13463097860,2525,2525,2525,2525,0
20230810,152700,13463097860,2525,2525,2525,2525,0
20230810,152600,13463097860,2525,2525,2525,2525,0
20230810,152500,13463097860,2525,2525,2525,2525,0
20230810,152400,13463097860,2525,2525,2525,2525,0
20230810,152300,13463097860,2525,2525,2525,2525,0
20230810,152200,13463097860,2525,2525,2525,2525,0
20230810,152100,13463097860,2525,2525,2525,2525,0
20230810,152000,13463097860,2525,2525,2525,2525,0
20230810,151900,13463097860,2525,2525,2530,2525,15866
20230810,151800,13423032190,2530,2520,2530,2520,10956
20230810,151700,13395359405,2525,2525,2530,2520,14084
20230810,151600,13359804745,2530,2525,2530,2520,15736
20230810,151500,13320069995,2525,2525,2530,2520,8788
20230810,151400,13297898510,2525,2525,2530,2525,41520
20230810,151300,13193047315,2530,2530,2530,2525,5082
20230810,151200,13180207870,2525,2530,2530,2525,7077
20230810,151100,13162315540,2530,2525,2530,2525,2629
20230810,151000,13155674680,2525,2525,2530,2525,5755
20230810,150900,13141131905,2525,2525,2530,2525,3850
20230810,150800,13131410255,2525,2525,2525,2525,3707
20230810,150700,13122050080,2525,2530,2535,2525,131681
20230810,150600,12789163325,2530,2535,2535,2530,8240
20230810,150500,12768310975,2535,2535,2535,2530,4163
20230810,150400,12757765665,2530,2530,2535,2530,5163
20230810,150300,12744693955,2530,2530,2535,2530,5463
20230810,150200,12730848660,2530,2535,2540,2530,11678
20230810,150100,12701245565,2535,2535,2540,2535,6141
20230810,150000,12685677930,2535,2535,2540,2535,1736
20230810,145900,12681276610,2535,2540,2540,2535,2896
20230810,145800,12673930110,2535,2535,2540,2530,11872
20230810,145700,12643869090,2535,2535,2535,2530,12180
20230810,145600,12612994090,2535,2535,2535,2535,5206
20230810,145500,12599796880,2535,2535,2535,2535,9716
20230810,145400,12575166820,2535,2535,2535,2535,4309
20230810,145300,12564243505,2535,2530,2540,2530,11638
20230810,145200,12534742065,2530,2535,2535,2530,6957
20230810,145100,12517124020,2530,2530,2535,2530,6567
20230810,145000,12500488055,2535,2535,2535,2530,7057
20230810,144900,12482620915,2530,2530,2535,2530,5589
20230810,144800,12468477180,2530,2530,2535,2530,5494
20230810,144700,12454564755,2530,2530,2535,2530,10235
20230810,144600,12428652170,2535,2535,2535,2530,2553
20230810,144500,12422191865,2530,2535,2535,2530,7510
20230810,144400,12403189760,2530,2530,2535,2530,1891
20230810,144300,12398404740,2530,2530,2535,2530,9725
20230810,144200,12373799490,2530,2530,2535,2530,9969
20230810,144100,12348572315,2530,2530,2535,2530,3631
20230810,144000,12339380510,2535,2535,2535,2530,3131
20230810,143900,12331448900,2535,2540,2540,2530,10774
20230810,143800,12304143775,2535,2540,2540,2535,4478
20230810,143700,12292792005,2540,2535,2540,2535,2126
20230810,143600,12287400220,2535,2535,2540,2535,1284
20230810,143500,12284144275,2535,2535,2540,2535,1889
20230810,143400,12279355075,2535,2540,2540,2535,5603
20230810,143300,12265150250,2535,2540,2540,2535,2078
20230810,143200,12259881755,2535,2535,2535,2535,2767
20230810,143100,12252867410,2535,2535,2535,2530,22205
20230810,143000,12196577800,2535,2535,2540,2535,1905
20230810,142900,12191746410,2535,2535,2540,2535,1169
20230810,142800,12188779925,2540,2540,2540,2535,2848
20230810,142700,12181550630,2535,2535,2540,2535,1696
20230810,142600,12177250715,2535,2535,2540,2535,2819
20230810,142500,12170095220,2540,2535,2540,2535,3929
20230810,142400,12160132145,2535,2535,2540,2535,964
20230810,142300,12157688260,2540,2535,2545,2535,6900
20230810,142200,12140166505,2535,2540,2540,2530,12663
20230810,142100,12108067935,2535,2540,2540,2535,5254
20230810,142000,12094735065,2540,2540,2540,2530,23247
20230810,141900,12035808870,2535,2540,2540,2535,34784
20230810,141800,11947624585,2545,2545,2545,2540,46461
20230810,141700,11829600350,2540,2545,2545,2540,6019
20230810,141600,11814290290,2540,2540,2545,2540,2577
20230810,141500,11807740175,2540,2540,2545,2540,2800
20230810,141400,11800621210,2540,2545,2545,2540,1403
20230810,141300,11797052370,2545,2540,2545,2540,4001
20230810,141200,11786877295,2545,2545,2545,2540,4120
20230810,141100,11776395295,2540,2540,2545,2540,2749
20230810,141000,11769412320,2545,2545,2545,2540,603
20230810,140900,11767878910,2540,2540,2545,2540,312
20230810,140800,11767086275,2545,2540,2545,2540,5767
20230810,140700,11752427830,2540,2545,2545,2540,4089
20230810,140600,11742036720,2545,2545,2545,2540,2354
20230810,140500,11736056715,2540,2535,2540,2535,8233
20230810,140400,11715169165,2540,2535,2540,2535,662
20230810,140300,11713490825,2535,2540,2540,2535,447
20230810,140200,11712355850,2540,2535,2540,2535,2659
20230810,140100,11705613025,2535,2535,2540,2535,2479
20230810,140000,11699317815,2535,2540,2545,2535,4031
20230810,135900,11689079505,2540,2540,2540,2535,11492
20230810,135800,11659939275,2540,2540,2545,2540,21611
20230810,135700,11605021185,2540,2540,2545,2540,2088
20230810,135600,11599717615,2540,2540,2545,2540,1735
20230810,135500,11595309290,2540,2540,2545,2535,4608
20230810,135400,11583604245,2540,2540,2540,2535,2161
20230810,135300,11578116695,2540,2535,2540,2535,1273
20230810,135200,11574884235,2540,2540,2540,2535,1410
20230810,135100,11571308250,2540,2540,2540,2535,2072
20230810,135000,11566055690,2535,2535,2540,2535,1521
20230810,134900,11562199900,2535,2540,2540,2535,1115
20230810,134800,11559370355,2535,2540,2540,2535,4202
20230810,134700,11548717280,2540,2535,2540,2535,1263
20230810,134600,11545512355,2540,2535,2540,2535,5908
20230810,134500,11530533120,2535,2545,2545,2535,2992
20230810,134400,11522933845,2545,2540,2545,2540,2729
20230810,134300,11516001620,2540,2540,2545,2540,2102
20230810,134200,11510662530,2540,2540,2540,2540,1311
20230810,134100,11507332590,2540,2545,2545,2540,1347
20230810,134000,11503908645,2540,2540,2540,2535,6322
20230810,133900,11487851505,2540,2535,2540,2535,580
20230810,133800,11486380690,2540,2540,2540,2535,293
20230810,133700,11485637605,2540,2535,2540,2535,840
20230810,133600,11483507625,2540,2540,2540,2535,880
20230810,133500,11481276280,2535,2540,2540,2535,4885
20230810,133400,11468892140,2540,2540,2540,2535,2528
20230810,133300,11462476345,2535,2540,2540,2535,8170
20230810,133200,11441763460,2535,2540,2540,2535,2284
20230810,133100,11435967950,2535,2535,2540,2535,1661
20230810,133000,11431749900,2535,2535,2540,2535,1414
20230810,132900,11428163305,2540,2535,2540,2535,495
20230810,132800,11426907645,2540,2535,2540,2535,3301
20230810,132700,11418539310,2535,2540,2540,2535,788
20230810,132600,11416538980,2535,2535,2535,2530,2865
20230810,132500,11409278700,2535,2530,2535,2530,1384
20230810,132400,11405773390,2535,2535,2540,2530,9097
20230810,132300,11382733330,2530,2535,2535,2530,2219
20230810,132200,11377113105,2535,2530,2535,2530,3023
20230810,132100,11369459645,2530,2530,2535,2530,2939
20230810,132000,11362023470,2530,2530,2535,2530,4447
20230810,131900,11350772510,2530,2530,2535,2530,6115
20230810,131800,11335299310,2530,2530,2535,2530,3153
20230810,131700,11327319680,2535,2530,2535,2530,8767
20230810,131600,11305134710,2530,2530,2535,2530,1632
20230810,131500,11301005740,2530,2535,2540,2530,8480
20230810,131400,11279512000,2535,2535,2540,2535,1642
20230810,131300,11275349005,2535,2535,2535,2535,928
20230810,131200,11272996525,2535,2535,2540,2535,3400
20230810,131100,11264376170,2535,2540,2540,2535,533
20230810,131000,11263024190,2540,2535,2540,2535,1324
20230810,130900,11259665345,2535,2535,2540,2535,1448
20230810,130800,11255989495,2540,2535,2540,2535,437
20230810,130700,11254881130,2540,2540,2540,2535,562
20230810,130600,11253456370,2535,2530,2535,2530,6114
20230810,130500,11237958520,2530,2540,2540,2530,2764
20230810,130400,11230952060,2540,2540,2540,2535,3000
20230810,130300,11223343600,2540,2535,2540,2535,2014
20230810,130200,11218237830,2540,2535,2540,2535,3758
20230810,130100,11208711135,2535,2530,2535,2530,9133
20230810,130000,11185584585,2535,2535,2535,2525,6484
20230810,125900,11169183605,2530,2530,2535,2530,1600
20230810,125800,11165129840,2530,2530,2540,2525,18258
20230810,125700,11118918675,2530,2530,2535,2530,5926
20230810,125600,11103925710,2530,2530,2535,2530,9970
20230810,125500,11078698690,2535,2530,2535,2530,1756
20230810,125400,11074255820,2530,2535,2535,2530,3056
20230810,125300,11066522330,2530,2540,2540,2530,37937
20230810,125200,10970506730,2540,2545,2545,2535,1409
20230810,125100,10966933830,2535,2535,2545,2530,45530
20230810,125000,10851353305,2535,2540,2540,2535,10817
20230810,124900,10823932165,2535,2535,2540,2535,5784
20230810,124800,10809269425,2535,2535,2540,2535,30988
20230810,124700,10730714780,2540,2540,2540,2535,38618
20230810,124600,10632693510,2545,2545,2545,2540,6675
20230810,124500,10615727890,2540,2540,2545,2540,8418
20230810,124400,10594342435,2545,2540,2545,2540,14176
20230810,124300,10558324110,2545,2550,2550,2545,28955
20230810,124200,10484633470,2545,2550,2550,2545,7263
20230810,124100,10466145205,2545,2550,2550,2545,2541
20230810,124000,10459675250,2545,2550,2550,2545,2779
20230810,123900,10452598560,2550,2545,2550,2545,4731
20230810,123800,10440553175,2550,2545,2550,2545,1415
20230810,123700,10436950255,2550,2545,2550,2545,3519
20230810,123600,10427990855,2545,2550,2550,2545,4896
20230810,123500,10415524530,2545,2545,2550,2545,2057
20230810,123400,10410289450,2545,2545,2550,2545,4484
20230810,123300,10398877105,2545,2545,2545,2545,4743
20230810,123200,10386806170,2545,2550,2550,2545,4924
20230810,123100,10374274345,2550,2545,2550,2545,757
20230810,123000,10372346835,2550,2545,2550,2545,1150
20230810,122900,10369419605,2550,2550,2550,2545,1084
20230810,122800,10366658495,2545,2555,2555,2545,1553
20230810,122700,10362698620,2550,2555,2555,2550,31657
20230810,122600,10281973020,2550,2555,2555,2550,1830
20230810,122500,10277300255,2555,2555,2555,2550,1809
20230810,122400,10272683105,2555,2555,2555,2550,1894
20230810,122300,10267849960,2555,2555,2555,2550,873
20230810,122200,10265619615,2555,2560,2560,2555,21125
20230810,122100,10211642670,2560,2555,2560,2555,1759
20230810,122000,10207143485,2555,2560,2560,2555,885
20230810,121900,10204882075,2560,2555,2560,2555,10454
20230810,121800,10178165985,2555,2550,2555,2550,485
20230810,121700,10176927485,2550,2555,2555,2550,4436
20230810,121600,10165608185,2550,2555,2555,2550,2075
20230810,121500,10160314570,2550,2560,2560,2550,2205
20230810,121400,10154682425,2560,2555,2560,2550,9182
20230810,121300,10131225540,2555,2555,2555,2550,1448
20230810,121200,10127531395,2555,2555,2555,2550,1045
20230810,121100,10124863040,2550,2550,2555,2550,3770
20230810,121000,10115249275,2550,2550,2555,2550,659
20230810,120900,10113567695,2550,2550,2555,2550,2999
20230810,120800,10105918745,2550,2550,2555,2550,3979
20230810,120700,10095768735,2555,2550,2555,2550,271
20230810,120600,10095077170,2550,2555,2555,2550,1888
20230810,120500,10090262690,2555,2555,2555,2550,1450
20230810,120400,10086562420,2550,2550,2555,2550,722
20230810,120300,10084719830,2555,2555,2555,2550,647
20230810,120200,10083069845,2550,2555,2555,2550,517
20230810,120100,10081749880,2550,2550,2555,2550,6766
20230810,120000,10064496175,2555,2555,2555,2550,3623
20230810,115900,10055252345,2555,2545,2555,2545,12494
20230810,115800,10023394640,2550,2550,2550,2545,2562
20230810,115700,10016870055,2545,2550,2550,2545,7164
20230810,115600,9998628995,2550,2550,2550,2545,2319
20230810,115500,9992717630,2550,2550,2550,2545,5117
20230810,115400,9979670805,2550,2550,2550,2545,5835
20230810,115300,9964794395,2550,2555,2555,2545,74267
20230810,115200,9775418090,2555,2550,2555,2550,930
20230810,115100,9773042160,2550,2560,2560,2550,2948
20230810,115000,9765510850,2560,2555,2560,2555,1396
20230810,114900,9761940845,2555,2560,2560,2550,8528
20230810,114800,9740152090,2560,2560,2560,2555,1115
20230810,114700,9737299310,2560,2560,2560,2555,1046
20230810,114600,9734621890,2560,2555,2560,2550,2553
20230810,114500,9728100675,2550,2555,2555,2550,2552
20230810,114400,9721580805,2555,2555,2555,2550,3547
20230810,114300,9712518225,2555,2555,2560,2555,6318
20230810,114200,9696374645,2555,2555,2560,2555,5851
20230810,114100,9681425205,2555,2560,2560,2555,20841
20230810,114000,9628173565,2560,2560,2560,2555,1156
20230810,113900,9625214545,2560,2560,2565,2555,2096
20230810,113800,9619850835,2560,2560,2560,2555,7388
20230810,113700,9600940345,2560,2560,2560,2560,1303
20230810,113600,9597604665,2560,2565,2565,2555,17429
20230810,113500,9553042070,2560,2560,2560,2555,10572
20230810,113400,9525978770,2555,2555,2560,2555,8464
20230810,113300,9504353145,2555,2555,2560,2555,3376
20230810,113200,9495727380,2555,2560,2560,2555,14930
20230810,113100,9457579825,2560,2560,2565,2555,15927
20230810,113000,9416851205,2560,2560,2565,2560,7452
20230810,112900,9397774000,2560,2555,2560,2555,597
20230810,112800,9396247705,2560,2555,2560,2555,1711
20230810,112700,9391874555,2555,2560,2560,2555,2953
20230810,112600,9384322725,2555,2555,2555,2550,10289
20230810,112500,9358039990,2555,2555,2555,2550,4045
20230810,112400,9347708555,2550,2555,2555,2550,14448
20230810,112300,9310818565,2555,2555,2560,2555,33088
20230810,112200,9226267635,2560,2560,2565,2555,23827
20230810,112100,9165287430,2560,2560,2565,2560,8920
20230810,112000,9142448230,2565,2560,2565,2560,10275
20230810,111900,9116140770,2560,2565,2565,2560,24649
20230810,111800,9053017590,2565,2570,2570,2565,31256
20230810,111700,8972818215,2570,2565,2570,2565,3403
20230810,111600,8964081210,2570,2570,2580,2565,13956
20230810,111500,8928220020,2570,2570,2570,2565,1357
20230810,111400,8924738895,2565,2565,2570,2565,3270
20230810,111300,8916344695,2570,2570,2580,2570,19919
20230810,111200,8865145595,2570,2575,2580,2570,14999
20230810,111100,8826554115,2580,2580,2580,2575,2937
20230810,111000,8818983500,2580,2580,2580,2570,15967
20230810,110900,8777857305,2575,2575,2585,2575,2205
20230810,110800,8772170070,2575,2575,2580,2575,1871
20230810,110700,8767352130,2575,2570,2575,2570,2543
20230810,110600,8760805885,2575,2575,2575,2570,431
20230810,110500,8759696815,2575,2575,2575,2570,4750
20230810,110400,8747482370,2575,2575,2575,2570,1856
20230810,110300,8742708170,2575,2570,2575,2570,1929
20230810,110200,8737742495,2570,2580,2580,2570,6249
20230810,110100,8721647505,2580,2580,2580,2570,1567
20230810,110000,8717609020,2580,2575,2580,2575,11163
20230810,105900,8688862440,2575,2570,2575,2565,6190
20230810,105800,8672953515,2570,2570,2570,2565,4475
20230810,105700,8661460425,2570,2570,2570,2565,6954
20230810,105600,8643592175,2570,2570,2570,2565,7587
20230810,105500,8624128885,2570,2565,2570,2565,4006
20230810,105400,8613853475,2565,2570,2570,2565,28746
20230810,105300,8540058845,2570,2575,2575,2570,1106
20230810,105200,8537213040,2575,2580,2580,2570,3070
20230810,105100,8529308095,2575,2575,2575,2570,4292
20230810,105000,8518256205,2575,2570,2575,2570,3311
20230810,104900,8509742325,2575,2575,2575,2570,7728
20230810,104800,8489879505,2575,2575,2575,2570,5110
20230810,104700,8476724275,2575,2575,2580,2575,5127
20230810,104600,8463522045,2570,2570,2575,2570,9168
20230810,104500,8439928005,2570,2570,2575,2565,5300
20230810,104400,8426302910,2565,2565,2570,2565,7791
20230810,104300,8406317330,2565,2565,2570,2565,5765
20230810,104200,8391519645,2565,2565,2565,2560,14336
20230810,104100,8354748055,2565,2565,2570,2560,28270
20230810,104000,8282295750,2570,2570,2570,2565,28645
20230810,103900,8208796585,2575,2570,2575,2570,5954
20230810,103800,8193491085,2575,2570,2575,2565,25993
20230810,103700,8126694815,2570,2575,2580,2570,56952
20230810,103600,7980142250,2575,2580,2585,2575,16884
20230810,103500,7936592630,2585,2585,2585,2580,14708
20230810,103400,7898638605,2585,2590,2590,2585,11619
20230810,103300,7868602885,2590,2595,2595,2580,34338
20230810,103200,7779909235,2595,2595,2595,2585,5487
20230810,103100,7765691170,2595,2595,2605,2590,22362
20230810,103000,7707664000,2590,2595,2595,2590,8711
20230810,102900,7685102070,2590,2590,2590,2585,24534
20230810,102800,7621643525,2590,2595,2595,2590,10704
20230810,102700,7593892235,2595,2600,2600,2590,25577
20230810,102600,7527552555,2595,2600,2600,2590,20777
20230810,102500,7473689100,2600,2600,2600,2590,9692
20230810,102400,7448538740,2595,2590,2595,2590,8018
20230810,102300,7427732135,2595,2590,2595,2585,9299
20230810,102200,7403651635,2585,2590,2590,2585,4417
20230810,102100,7392232855,2585,2585,2590,2580,17575
20230810,102000,7346860385,2585,2585,2590,2580,10943
20230810,101900,7318572760,2585,2590,2590,2585,8333
20230810,101800,7297028625,2590,2585,2590,2585,4963
20230810,101700,7284189775,2585,2580,2585,2580,9221
20230810,101600,7260365130,2580,2580,2585,2575,35163
20230810,101500,7169633945,2585,2600,2600,2580,59064
20230810,101400,7016800735,2595,2595,2600,2590,21778
20230810,101300,6960329570,2595,2595,2600,2590,15603
20230810,101200,6919858765,2595,2595,2600,2590,17508
20230810,101100,6874427610,2590,2605,2610,2590,51414
20230810,101000,6740768220,2605,2610,2610,2605,18356
20230810,100900,6692949285,2610,2620,2620,2605,9466
20230810,100800,6668246910,2615,2615,2620,2610,19249
20230810,100700,6617962165,2615,2610,2615,2605,19187
20230810,100600,6567841410,2610,2600,2610,2595,6593
20230810,100500,6550664145,2600,2600,2600,2590,41197
20230810,100400,6443743525,2600,2600,2605,2595,25311
20230810,100300,6377936925,2600,2605,2610,2595,62106
20230810,100200,6216363550,2610,2620,2620,2605,39790
20230810,100100,6112411205,2620,2625,2625,2615,34828
20230810,100000,6021189450,2630,2630,2630,2625,17525
20230810,095900,5975183565,2630,2630,2635,2620,44690
20230810,095800,5857884080,2635,2640,2645,2630,21332
20230810,095700,5801710305,2640,2645,2650,2635,29788
20230810,095600,5723040155,2650,2645,2650,2645,2225
20230810,095500,5717151420,2645,2645,2650,2645,7617
20230810,095400,5696985385,2650,2650,2655,2645,17676
20230810,095300,5650152860,2650,2650,2655,2650,9694
20230810,095200,5624445045,2650,2660,2660,2650,7776
20230810,095100,5603816385,2660,2655,2660,2650,27008
20230810,095000,5532100025,2655,2660,2665,2655,35813
20230810,094900,5436868465,2665,2665,2665,2655,43672
20230810,094800,5320667785,2665,2665,2670,2655,34958
20230810,094700,5227555780,2665,2655,2670,2655,85661
20230810,094600,4999442160,2650,2660,2660,2650,24866
20230810,094500,4933378520,2655,2650,2660,2640,43566
20230810,094400,4817683120,2645,2650,2650,2640,26715
20230810,094300,4746942805,2650,2640,2655,2640,53367
20230810,094200,4605423865,2645,2635,2650,2635,27520
20230810,094100,4532700865,2635,2635,2640,2625,47305
20230810,094000,4408291315,2635,2640,2640,2635,19858
20230810,093900,4355935050,2640,2630,2640,2630,10960
20230810,093800,4327054185,2635,2640,2640,2630,5171
20230810,093700,4313437175,2640,2635,2640,2635,5523
20230810,093600,4298876705,2635,2635,2640,2630,18888
20230810,093500,4249122165,2635,2630,2635,2625,18958
20230810,093400,4199213485,2625,2630,2630,2625,50897
20230810,093300,4065435880,2635,2650,2650,2630,54724
20230810,093200,3921056600,2650,2650,2655,2645,13275
20230810,093100,3885917050,2650,2665,2665,2645,98934
20230810,093000,3623124740,2665,2665,2665,2655,19558
20230810,092900,3571029065,2665,2660,2665,2655,24108
20230810,092800,3506897770,2660,2660,2660,2655,33998
20230810,092700,3416468395,2660,2650,2660,2650,28215
20230810,092600,3341540065,2650,2650,2655,2645,37741
20230810,092500,3241536035,2650,2645,2655,2640,31460
20230810,092400,3158227305,2645,2650,2655,2645,31120
20230810,092300,3075855235,2650,2650,2655,2650,16519
20230810,092200,3032056115,2655,2660,2660,2650,25671
20230810,092100,2963852675,2660,2650,2665,2645,101600
20230810,092000,2693881975,2645,2645,2650,2640,36087
20230810,091900,2598311030,2650,2630,2650,2625,65159
20230810,091800,2426211955,2630,2630,2635,2625,9525
20230810,091700,2401158155,2635,2645,2645,2630,46160
20230810,091600,2279335305,2640,2645,2645,2635,16071
20230810,091500,2236892460,2640,2625,2650,2625,67039
20230810,091400,2059954750,2625,2625,2625,2620,14436
20230810,091300,2022103270,2625,2625,2625,2620,33228
20230810,091200,1934928260,2625,2630,2630,2625,12302
20230810,091100,1902600345,2635,2620,2635,2620,18389
20230810,091000,1854234620,2625,2635,2645,2620,69682
20230810,090900,1670860770,2645,2625,2650,2625,66262
20230810,090800,1496163370,2625,2620,2625,2620,16470
20230810,090700,1452995770,2620,2615,2625,2610,37805
20230810,090600,1354125125,2615,2635,2635,2610,60060
20230810,090500,1196364705,2630,2650,2655,2630,95865
20230810,090400,942797620,2655,2605,2655,2605,163317
20230810,090300,512131755,2610,2595,2610,2590,32146
20230810,090200,428547430,2595,2570,2595,2570,23784
20230810,090100,367158755,2575,2575,2585,2570,22543
20230810,090000,309096835,2580,2590,2590,2570,111311