stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,185200,11373765340,2610,2610,2610,2610,58415
20230816,185100,11373765340,2610,2610,2610,2610,0
20230816,185000,11373765340,2610,2610,2610,2610,0
20230816,184900,11373765340,2610,2610,2610,2610,0
20230816,184800,11373765340,2610,2610,2610,2610,0
20230816,184700,11373765340,2610,2610,2610,2610,0
20230816,184600,11373765340,2610,2610,2610,2610,0
20230816,184500,11373765340,2610,2610,2610,2610,0
20230816,184400,11373765340,2610,2610,2610,2610,0
20230816,184300,11373765340,2610,2610,2610,2610,0
20230816,184200,11373765340,2610,2610,2610,2610,0
20230816,184100,11373765340,2610,2610,2610,2610,0
20230816,184000,11373765340,2610,2610,2610,2610,0
20230816,183900,11373765340,2610,2610,2610,2610,0
20230816,183800,11373765340,2610,2610,2610,2610,0
20230816,183700,11373765340,2610,2610,2610,2610,0
20230816,183600,11373765340,2610,2610,2610,2610,0
20230816,183500,11373765340,2610,2610,2610,2610,0
20230816,183400,11373765340,2610,2610,2610,2610,0
20230816,183300,11373765340,2610,2610,2610,2610,0
20230816,183200,11373765340,2610,2610,2610,2610,0
20230816,183100,11373765340,2610,2610,2610,2610,0
20230816,183000,11373765340,2610,2610,2610,2610,0
20230816,182900,11373765340,2610,2610,2610,2610,0
20230816,182800,11373765340,2610,2610,2610,2610,0
20230816,182700,11373765340,2610,2610,2610,2610,0
20230816,182600,11373765340,2610,2610,2610,2610,0
20230816,182500,11373765340,2610,2610,2610,2610,0
20230816,182400,11373765340,2610,2610,2610,2610,0
20230816,182300,11373765340,2610,2610,2610,2610,0
20230816,182200,11373765340,2610,2610,2610,2610,58415
20230816,182100,11373765340,2610,2610,2610,2610,0
20230816,182000,11373765340,2610,2610,2610,2610,0
20230816,181900,11373765340,2610,2610,2610,2610,0
20230816,181800,11373765340,2610,2610,2610,2610,0
20230816,181700,11373765340,2610,2610,2610,2610,0
20230816,181600,11373765340,2610,2610,2610,2610,0
20230816,181500,11373765340,2610,2610,2610,2610,0
20230816,181400,11373765340,2610,2610,2610,2610,0
20230816,181300,11373765340,2610,2610,2610,2610,0
20230816,181200,11373765340,2610,2610,2610,2610,0
20230816,181100,11373765340,2610,2610,2610,2610,0
20230816,181000,11373765340,2610,2610,2610,2610,0
20230816,180900,11373765340,2610,2610,2610,2610,0
20230816,180800,11373765340,2610,2610,2610,2610,0
20230816,180700,11373765340,2610,2610,2610,2610,0
20230816,180600,11373765340,2610,2610,2610,2610,0
20230816,180500,11373765340,2610,2610,2610,2610,0
20230816,180400,11373765340,2610,2610,2610,2610,0
20230816,180300,11373765340,2610,2610,2610,2610,0
20230816,180200,11373765340,2610,2610,2610,2610,0
20230816,180100,11373765340,2610,2610,2610,2610,0
20230816,180000,11373765340,2610,2610,2610,2610,0
20230816,175900,11373765340,2610,2610,2610,2610,0
20230816,175800,11373765340,2610,2610,2610,2610,0
20230816,175700,11373765340,2610,2610,2610,2610,0
20230816,175600,11373765340,2610,2610,2610,2610,0
20230816,175500,11373765340,2610,2610,2610,2610,0
20230816,175400,11373765340,2610,2610,2610,2610,0
20230816,175300,11373765340,2610,2610,2610,2610,0
20230816,175200,11373765340,2610,2610,2610,2610,58415
20230816,175100,11373765340,2610,2610,2610,2610,0
20230816,175000,11373765340,2610,2610,2610,2610,0
20230816,174900,11373765340,2610,2610,2610,2610,0
20230816,174800,11373765340,2610,2610,2610,2610,0
20230816,174700,11373765340,2610,2610,2610,2610,0
20230816,174600,11373765340,2610,2610,2610,2610,0
20230816,174500,11373765340,2610,2610,2610,2610,0
20230816,174400,11373765340,2610,2610,2610,2610,0
20230816,174300,11373765340,2610,2610,2610,2610,0
20230816,174200,11373765340,2610,2610,2610,2610,0
20230816,174100,11373765340,2610,2610,2610,2610,0
20230816,174000,11373765340,2610,2610,2610,2610,0
20230816,173900,11373765340,2610,2610,2610,2610,0
20230816,173800,11373765340,2610,2610,2610,2610,0
20230816,173700,11373765340,2610,2610,2610,2610,0
20230816,173600,11373765340,2610,2610,2610,2610,0
20230816,173500,11373765340,2610,2610,2610,2610,0
20230816,173400,11373765340,2610,2610,2610,2610,0
20230816,173300,11373765340,2610,2610,2610,2610,0
20230816,173200,11373765340,2610,2610,2610,2610,0
20230816,173100,11373765340,2610,2610,2610,2610,0
20230816,173000,11373765340,2610,2610,2610,2610,0
20230816,172900,11373765340,2610,2610,2610,2610,0
20230816,172800,11373765340,2610,2610,2610,2610,0
20230816,172700,11373765340,2610,2610,2610,2610,0
20230816,172600,11373765340,2610,2610,2610,2610,0
20230816,172500,11373765340,2610,2610,2610,2610,0
20230816,172400,11373765340,2610,2610,2610,2610,0
20230816,172300,11373765340,2610,2610,2610,2610,0
20230816,172200,11373765340,2610,2610,2610,2610,58415
20230816,172100,11373765340,2610,2610,2610,2610,0
20230816,172000,11373765340,2610,2610,2610,2610,0
20230816,171900,11373765340,2610,2610,2610,2610,0
20230816,171800,11373765340,2610,2610,2610,2610,0
20230816,171700,11373765340,2610,2610,2610,2610,0
20230816,171600,11373765340,2610,2610,2610,2610,0
20230816,171500,11373765340,2610,2610,2610,2610,0
20230816,171400,11373765340,2610,2610,2610,2610,0
20230816,171300,11373765340,2610,2610,2610,2610,0
20230816,171200,11373765340,2610,2610,2610,2610,0
20230816,171100,11373765340,2610,2610,2610,2610,0
20230816,171000,11373765340,2610,2610,2610,2610,0
20230816,170900,11373765340,2610,2610,2610,2610,0
20230816,170800,11373765340,2610,2610,2610,2610,0
20230816,170700,11373765340,2610,2610,2610,2610,0
20230816,170600,11373765340,2610,2610,2610,2610,0
20230816,170500,11373765340,2610,2610,2610,2610,0
20230816,170400,11373765340,2610,2610,2610,2610,0
20230816,170300,11373765340,2610,2610,2610,2610,0
20230816,170200,11373765340,2610,2610,2610,2610,0
20230816,170100,11373765340,2610,2610,2610,2610,0
20230816,170000,11373765340,2610,2610,2610,2610,0
20230816,165900,11373765340,2610,2610,2610,2610,0
20230816,165800,11373765340,2610,2610,2610,2610,0
20230816,165700,11373765340,2610,2610,2610,2610,0
20230816,165600,11373765340,2610,2610,2610,2610,0
20230816,165500,11373765340,2610,2610,2610,2610,0
20230816,165400,11373765340,2610,2610,2610,2610,0
20230816,165300,11373765340,2610,2610,2610,2610,0
20230816,165200,11373765340,2610,2610,2610,2610,58415
20230816,165100,11373765340,2610,2610,2610,2610,0
20230816,165000,11373765340,2610,2610,2610,2610,0
20230816,164900,11373765340,2610,2610,2610,2610,0
20230816,164800,11373765340,2610,2610,2610,2610,0
20230816,164700,11373765340,2610,2610,2610,2610,0
20230816,164600,11373765340,2610,2610,2610,2610,0
20230816,164500,11373765340,2610,2610,2610,2610,0
20230816,164400,11373765340,2610,2610,2610,2610,0
20230816,164300,11373765340,2610,2610,2610,2610,0
20230816,164200,11373765340,2610,2610,2610,2610,0
20230816,164100,11373765340,2610,2610,2610,2610,0
20230816,164000,11373765340,2610,2610,2610,2610,0
20230816,163900,11373765340,2610,2610,2610,2610,0
20230816,163800,11373765340,2610,2610,2610,2610,0
20230816,163700,11373765340,2610,2610,2610,2610,0
20230816,163600,11373765340,2610,2610,2610,2610,0
20230816,163500,11373765340,2610,2610,2610,2610,0
20230816,163400,11373765340,2610,2610,2610,2610,0
20230816,163300,11373765340,2610,2610,2610,2610,0
20230816,163200,11373765340,2610,2610,2610,2610,0
20230816,163100,11373765340,2610,2610,2610,2610,0
20230816,163000,11373765340,2610,2610,2610,2610,0
20230816,162900,11373765340,2610,2610,2610,2610,0
20230816,162800,11373765340,2610,2610,2610,2610,0
20230816,162700,11373765340,2610,2610,2610,2610,0
20230816,162600,11373765340,2610,2610,2610,2610,0
20230816,162500,11373765340,2610,2610,2610,2610,0
20230816,162400,11373765340,2610,2610,2610,2610,0
20230816,162300,11373765340,2610,2610,2610,2610,0
20230816,162200,11373765340,2610,2610,2610,2610,58415
20230816,162100,11373765340,2610,2610,2610,2610,0
20230816,162000,11373765340,2610,2610,2610,2610,0
20230816,161900,11373765340,2610,2610,2610,2610,0
20230816,161800,11373765340,2610,2610,2610,2610,0
20230816,161700,11373765340,2610,2610,2610,2610,0
20230816,161600,11373765340,2610,2610,2610,2610,0
20230816,161500,11373765340,2610,2610,2610,2610,0
20230816,161400,11373765340,2610,2610,2610,2610,0
20230816,161300,11373765340,2610,2610,2610,2610,0
20230816,161200,11373765340,2610,2610,2610,2610,0
20230816,161100,11373765340,2610,2610,2610,2610,0
20230816,161000,11373765340,2610,2610,2610,2610,0
20230816,160900,11373765340,2610,2610,2610,2610,0
20230816,160800,11373765340,2610,2610,2610,2610,0
20230816,160700,11373765340,2610,2610,2610,2610,0
20230816,160600,11373765340,2610,2610,2610,2610,0
20230816,160500,11373765340,2610,2610,2610,2610,0
20230816,160400,11373765340,2610,2610,2610,2610,0
20230816,160300,11373765340,2610,2610,2610,2610,0
20230816,160200,11373765340,2610,2610,2610,2610,0
20230816,160100,11373765340,2610,2610,2610,2610,0
20230816,160000,11373765340,2610,2610,2610,2610,0
20230816,155900,11373765340,2610,2610,2610,2610,0
20230816,155800,11373765340,2610,2610,2610,2610,0
20230816,155700,11373765340,2610,2610,2610,2610,0
20230816,155600,11373765340,2610,2610,2610,2610,0
20230816,155500,11373765340,2610,2610,2610,2610,0
20230816,155400,11373765340,2610,2610,2610,2610,0
20230816,155300,11373765340,2610,2610,2610,2610,0
20230816,155200,11373765340,2610,2610,2610,2610,58415
20230816,155100,11373765340,2610,2610,2610,2610,0
20230816,155000,11373765340,2610,2610,2610,2610,0
20230816,154900,11373765340,2610,2610,2610,2610,0
20230816,154800,11373765340,2610,2610,2610,2610,0
20230816,154700,11373765340,2610,2610,2610,2610,0
20230816,154600,11373765340,2610,2610,2610,2610,0
20230816,154500,11373765340,2610,2610,2610,2610,0
20230816,154400,11373765340,2610,2610,2610,2610,0
20230816,154300,11373765340,2610,2610,2610,2610,0
20230816,154200,11373765340,2610,2610,2610,2610,0
20230816,154100,11373765340,2610,2610,2610,2610,0
20230816,154000,11373765340,2610,2610,2610,2610,0
20230816,153900,11373765340,2610,2610,2610,2610,0
20230816,153800,11373765340,2610,2610,2610,2610,0
20230816,153700,11373765340,2610,2610,2610,2610,0
20230816,153600,11373765340,2610,2610,2610,2610,0
20230816,153500,11373765340,2610,2610,2610,2610,0
20230816,153400,11373765340,2610,2610,2610,2610,0
20230816,153300,11373765340,2610,2610,2610,2610,0
20230816,153200,11373765340,2610,2610,2610,2610,0
20230816,153100,11373765340,2610,2610,2610,2610,0
20230816,153000,11373765340,2610,2610,2610,2610,58415
20230816,152900,11221302190,2610,2610,2610,2610,0
20230816,152800,11221302190,2610,2610,2610,2610,0
20230816,152700,11221302190,2610,2610,2610,2610,0
20230816,152600,11221302190,2610,2610,2610,2610,0
20230816,152500,11221302190,2610,2610,2610,2610,0
20230816,152400,11221302190,2610,2610,2610,2610,0
20230816,152300,11221302190,2610,2610,2610,2610,0
20230816,152200,11221302190,2610,2610,2610,2610,0
20230816,152100,11221302190,2610,2610,2610,2610,0
20230816,152000,11221302190,2610,2610,2610,2610,0
20230816,151900,11221302190,2610,2610,2620,2610,38553
20230816,151800,11120497375,2610,2605,2610,2605,9574
20230816,151700,11095532945,2605,2605,2610,2605,13516
20230816,151600,11060279970,2605,2605,2610,2605,4301
20230816,151500,11049065970,2605,2610,2610,2605,3608
20230816,151400,11039663840,2610,2610,2615,2605,7525
20230816,151300,11020035695,2610,2605,2615,2605,18177
20230816,151200,10972666170,2605,2615,2615,2605,10755
20230816,151100,10944604500,2610,2610,2620,2610,13468
20230816,151000,10909421655,2610,2610,2615,2605,10237
20230816,150900,10882708680,2610,2615,2615,2610,14479
20230816,150800,10844911500,2610,2610,2615,2610,5879
20230816,150700,10829564650,2610,2610,2615,2610,4395
20230816,150600,10818093290,2610,2615,2615,2605,60325
20230816,150500,10660730380,2610,2620,2620,2610,26177
20230816,150400,10592277165,2620,2620,2625,2615,21189
20230816,150300,10536800615,2620,2625,2625,2620,911
20230816,150200,10534410975,2620,2625,2630,2620,9165
20230816,150100,10510355960,2625,2625,2625,2625,5417
20230816,150000,10496136335,2620,2630,2630,2620,8393
20230816,145900,10474107095,2625,2625,2630,2625,1419
20230816,145800,10470380195,2625,2625,2630,2620,5263
20230816,145700,10456577000,2620,2620,2625,2620,6026
20230816,145600,10440784080,2620,2620,2625,2620,2089
20230816,145500,10435306810,2620,2620,2625,2620,1506
20230816,145400,10431356950,2620,2625,2630,2620,2091
20230816,145300,10425866595,2625,2625,2630,2620,4496
20230816,145200,10414065570,2625,2625,2630,2620,21655
20230816,145100,10357229695,2625,2630,2635,2625,8437
20230816,145000,10335035085,2630,2630,2635,2625,7270
20230816,144900,10315905365,2630,2630,2635,2630,3077
20230816,144800,10307807505,2630,2630,2635,2625,5588
20230816,144700,10293096470,2630,2630,2635,2630,2134
20230816,144600,10287482130,2630,2635,2640,2625,9381
20230816,144500,10262805560,2630,2630,2635,2630,8242
20230816,144400,10241106150,2630,2635,2635,2630,1838
20230816,144300,10236266025,2635,2630,2635,2630,2429
20230816,144200,10229873115,2635,2635,2640,2630,1350
20230816,144100,10226316135,2635,2640,2640,2635,9268
20230816,144000,10201891390,2635,2645,2645,2635,12723
20230816,143900,10168305340,2645,2645,2645,2640,2297
20230816,143800,10162234070,2645,2640,2645,2640,2222
20230816,143700,10156357880,2640,2645,2650,2640,3205
20230816,143600,10147878995,2645,2645,2645,2640,2982
20230816,143500,10139991795,2640,2645,2645,2640,21020
20230816,143400,10084394550,2640,2640,2645,2640,3010
20230816,143300,10076444390,2640,2640,2645,2635,3332
20230816,143200,10067640500,2640,2635,2640,2635,3261
20230816,143100,10059031655,2635,2635,2645,2635,13945
20230816,143000,10022210695,2640,2640,2640,2635,4617
20230816,142900,10010035875,2635,2635,2640,2635,4313
20230816,142800,9998652770,2635,2635,2640,2630,4009
20230816,142700,9988086070,2635,2640,2640,2630,7787
20230816,142600,9967562470,2640,2635,2640,2630,6303
20230816,142500,9950937255,2640,2630,2640,2625,24795
20230816,142400,9885642560,2625,2630,2630,2625,2761
20230816,142300,9878381385,2625,2630,2630,2625,3385
20230816,142200,9869484920,2625,2630,2630,2625,1996
20230816,142100,9864235495,2630,2630,2630,2625,2211
20230816,142000,9858422160,2625,2625,2630,2625,1564
20230816,141900,9854310915,2630,2630,2630,2625,7215
20230816,141800,9835356840,2630,2625,2630,2620,5632
20230816,141700,9820555650,2625,2625,2630,2625,2650
20230816,141600,9813593020,2630,2630,2630,2625,4393
20230816,141500,9802055320,2625,2625,2630,2625,2463
20230816,141400,9795583695,2630,2630,2630,2625,2804
20230816,141300,9788214875,2625,2625,2630,2625,1634
20230816,141200,9783918940,2630,2630,2630,2625,1766
20230816,141100,9779274365,2630,2630,2630,2620,3602
20230816,141000,9769814280,2625,2620,2630,2620,12268
20230816,140900,9737557450,2625,2630,2630,2620,31165
20230816,140800,9655876385,2625,2630,2630,2625,5017
20230816,140700,9642701565,2630,2630,2630,2625,1795
20230816,140600,9637980720,2625,2625,2630,2625,3868
20230816,140500,9627813950,2630,2625,2630,2625,3091
20230816,140400,9619693575,2625,2620,2625,2615,17087
20230816,140300,9574919880,2625,2625,2625,2620,12016
20230816,140200,9543430680,2625,2625,2625,2620,3340
20230816,140100,9534664985,2625,2625,2625,2620,4363
20230816,140000,9523226790,2625,2620,2625,2620,2799
20230816,135900,9515882745,2625,2625,2625,2620,2809
20230816,135800,9508513055,2625,2620,2625,2620,15447
20230816,135700,9467990675,2625,2620,2625,2620,5404
20230816,135600,9453823335,2620,2625,2625,2615,5028
20230816,135500,9440644230,2625,2620,2625,2620,3766
20230816,135400,9430769890,2620,2620,2625,2615,2381
20230816,135300,9424527420,2620,2620,2625,2615,41817
20230816,135200,9314766180,2625,2625,2625,2615,11357
20230816,135100,9285008725,2625,2620,2625,2620,4769
20230816,135000,9272502205,2625,2625,2625,2620,3049
20230816,134900,9264504010,2620,2625,2625,2620,2341
20230816,134800,9258361635,2620,2620,2625,2620,3520
20230816,134700,9249133450,2625,2620,2625,2620,6169
20230816,134600,9232948990,2620,2625,2625,2620,13114
20230816,134500,9198540515,2625,2630,2635,2625,8872
20230816,134400,9175204880,2630,2635,2640,2630,2371
20230816,134300,9168956340,2635,2635,2640,2630,1800
20230816,134200,9164213250,2635,2630,2635,2630,1639
20230816,134100,9159895335,2635,2635,2640,2630,7499
20230816,134000,9140135235,2635,2640,2640,2635,3885
20230816,133900,9129892340,2640,2635,2640,2635,2790
20230816,133800,9122529640,2640,2645,2645,2640,2222
20230816,133700,9116656135,2640,2640,2645,2640,2700
20230816,133600,9109523275,2640,2645,2645,2635,1965
20230816,133500,9104335175,2645,2635,2645,2635,2002
20230816,133400,9099047945,2635,2635,2640,2630,9010
20230816,133300,9075310685,2640,2630,2645,2630,4655
20230816,133200,9063029920,2630,2635,2635,2630,3529
20230816,133100,9053732515,2640,2635,2645,2635,5256
20230816,133000,9039858665,2630,2640,2640,2630,6407
20230816,132900,9022970135,2640,2640,2640,2635,1485
20230816,132800,9019050025,2635,2635,2640,2635,4213
20230816,132700,9007937740,2640,2630,2640,2630,12829
20230816,132600,8974180460,2640,2630,2640,2625,12208
20230816,132500,8942036650,2630,2630,2635,2630,3613
20230816,132400,8932527575,2630,2635,2635,2630,2557
20230816,132300,8925798210,2630,2635,2640,2630,9571
20230816,132200,8900570045,2640,2640,2640,2635,2804
20230816,132100,8893173230,2635,2640,2645,2635,8139
20230816,132000,8871686980,2640,2645,2645,2640,2129
20230816,131900,8866057270,2645,2640,2645,2640,3029
20230816,131800,8858052480,2640,2645,2645,2640,2415
20230816,131700,8851670060,2645,2645,2645,2640,3882
20230816,131600,8841414395,2645,2645,2645,2635,2140
20230816,131500,8835756325,2645,2640,2645,2635,3272
20230816,131400,8827114545,2645,2640,2645,2640,7881
20230816,131300,8806299780,2640,2640,2645,2635,19012
20230816,131200,8756128895,2635,2635,2640,2630,3662
20230816,131100,8746477520,2630,2635,2635,2630,5137
20230816,131000,8732958660,2635,2635,2635,2630,3553
20230816,130900,8723601760,2635,2630,2635,2630,2755
20230816,130800,8716344710,2635,2635,2635,2630,1918
20230816,130700,8711293280,2635,2635,2635,2625,3702
20230816,130600,8701562290,2635,2630,2635,2625,11433
20230816,130500,8671535065,2630,2635,2635,2630,2729
20230816,130400,8664351205,2630,2630,2635,2625,818
20230816,130300,8662199775,2630,2630,2630,2625,2212
20230816,130200,8656385135,2630,2630,2630,2625,4411
20230816,130100,8644795470,2630,2625,2630,2620,3152
20230816,130000,8636512615,2625,2625,2625,2620,2504
20230816,125900,8629940985,2620,2625,2625,2620,1409
20230816,125800,8626244445,2625,2630,2630,2625,7422
20230816,125700,8606757880,2630,2625,2630,2625,2198
20230816,125600,8600981055,2630,2630,2635,2625,8472
20230816,125500,8578736455,2630,2630,2635,2625,1892
20230816,125400,8573755690,2630,2630,2635,2625,2860
20230816,125300,8566233295,2630,2630,2635,2630,2530
20230816,125200,8559578160,2630,2635,2635,2625,1641
20230816,125100,8555263570,2635,2630,2635,2625,1360
20230816,125000,8551686780,2635,2625,2635,2625,7900
20230816,124900,8530904685,2630,2630,2630,2625,1477
20230816,124800,8527020535,2630,2630,2630,2625,3457
20230816,124700,8517932665,2630,2630,2630,2625,1649
20230816,124600,8513597885,2630,2625,2630,2625,1888
20230816,124500,8508638815,2625,2625,2630,2625,1330
20230816,124400,8505143885,2630,2630,2630,2625,1177
20230816,124300,8502049875,2630,2625,2630,2625,1154
20230816,124200,8499018430,2630,2625,2630,2620,1533
20230816,124100,8494996425,2620,2625,2625,2620,4098
20230816,124000,8484248240,2625,2625,2630,2620,2457
20230816,123900,8477797505,2620,2625,2630,2620,5070
20230816,123800,8464509300,2625,2625,2630,2625,4301
20230816,123700,8453217020,2625,2625,2630,2625,994
20230816,123600,8450606625,2625,2625,2630,2620,3029
20230816,123500,8442653510,2625,2630,2630,2625,2956
20230816,123400,8434887200,2630,2630,2630,2625,685
20230816,123300,8433085655,2630,2625,2630,2620,1581
20230816,123200,8428934330,2625,2630,2630,2625,6909
20230816,123100,8410793865,2625,2630,2635,2625,23105
20230816,123000,8349963935,2630,2630,2630,2625,1221
20230816,122900,8346756710,2625,2630,2630,2625,1070
20230816,122800,8343944450,2625,2630,2630,2625,860
20230816,122700,8341684825,2630,2625,2630,2625,1624
20230816,122600,8337416735,2630,2625,2630,2625,1215
20230816,122500,8334223730,2625,2625,2630,2620,1170
20230816,122400,8331151570,2625,2630,2630,2625,1775
20230816,122300,8326490290,2625,2625,2625,2620,7837
20230816,122200,8305926640,2625,2620,2625,2620,1398
20230816,122100,8302262070,2620,2615,2620,2615,3045
20230816,122000,8294291675,2620,2620,2625,2620,4446
20230816,121900,8282640405,2625,2625,2625,2620,10882
20230816,121800,8254126255,2625,2625,2625,2620,1543
20230816,121700,8250079260,2625,2620,2625,2620,2315
20230816,121600,8244011410,2620,2620,2625,2620,2510
20230816,121500,8237433340,2620,2625,2625,2620,2267
20230816,121400,8231491615,2625,2620,2625,2620,1718
20230816,121300,8226983735,2625,2620,2625,2620,2703
20230816,121200,8219900055,2620,2620,2620,2615,2981
20230816,121100,8212091865,2620,2615,2620,2615,2211
20230816,121000,8206300430,2620,2615,2620,2615,3497
20230816,120900,8197138345,2620,2620,2620,2615,1720
20230816,120800,8192635825,2620,2620,2620,2620,1320
20230816,120700,8189177425,2620,2615,2620,2615,1385
20230816,120600,8185550365,2610,2620,2620,2610,4212
20230816,120500,8174538540,2620,2620,2620,2615,2308
20230816,120400,8168498050,2620,2615,2620,2610,1249
20230816,120300,8165226695,2620,2615,2620,2610,1933
20230816,120200,8160173060,2615,2610,2615,2605,1173
20230816,120100,8157106735,2605,2605,2610,2605,5018
20230816,120000,8144016130,2605,2610,2610,2605,4465
20230816,115900,8132376550,2610,2610,2610,2605,8736
20230816,115800,8109615870,2610,2610,2610,2605,5012
20230816,115700,8096551230,2610,2615,2615,2610,15253
20230816,115600,8056733715,2615,2610,2620,2610,2178
20230816,115500,8051043035,2620,2615,2620,2610,4645
20230816,115400,8038914320,2610,2615,2620,2610,6653
20230816,115300,8021540060,2620,2620,2625,2615,1487
20230816,115200,8017646790,2625,2620,2625,2610,19278
20230816,115100,7967185715,2620,2620,2620,2615,5192
20230816,115000,7953600420,2620,2620,2620,2615,3163
20230816,114900,7945316295,2620,2620,2625,2615,1984
20230816,114800,7940118155,2615,2620,2625,2615,1545
20230816,114700,7936069360,2620,2620,2620,2620,1511
20230816,114600,7932110540,2620,2620,2620,2615,2848
20230816,114500,7924654610,2620,2625,2625,2620,3480
20230816,114400,7915530350,2620,2625,2625,2615,4379
20230816,114300,7904070100,2625,2620,2625,2620,2702
20230816,114200,7896986325,2620,2620,2625,2620,2144
20230816,114100,7891364470,2620,2625,2625,2620,2307
20230816,114000,7885316360,2625,2625,2625,2620,5455
20230816,113900,7871022185,2620,2620,2625,2615,11612
20230816,113800,7840586460,2620,2620,2620,2615,2378
20230816,113700,7834360595,2620,2620,2625,2620,4980
20230816,113600,7821310695,2620,2620,2625,2620,5334
20230816,113500,7807333905,2625,2620,2625,2620,3693
20230816,113400,7797645765,2620,2630,2630,2620,15874
20230816,113300,7756049365,2630,2630,2630,2625,9177
20230816,113200,7731955205,2630,2635,2635,2630,6462
20230816,113100,7714960130,2630,2635,2635,2630,3674
20230816,113000,7705286860,2635,2635,2635,2630,1089
20230816,112900,7702419165,2630,2640,2640,2630,2063
20230816,112800,7696989280,2635,2640,2640,2635,2262
20230816,112700,7691026095,2640,2640,2640,2635,6934
20230816,112600,7672748935,2640,2645,2645,2635,4276
20230816,112500,7661460370,2645,2650,2650,2645,28015
20230816,112400,7587349595,2645,2645,2650,2645,2333
20230816,112300,7581170215,2650,2650,2650,2645,20807
20230816,112200,7526034820,2650,2645,2650,2645,4362
20230816,112100,7514486165,2650,2645,2650,2645,5489
20230816,112000,7499952130,2645,2645,2650,2640,19174
20230816,111900,7449238190,2645,2640,2645,2640,3785
20230816,111800,7439239995,2645,2640,2645,2635,34190
20230816,111700,7348949970,2640,2630,2640,2630,13252
20230816,111600,7314031535,2630,2620,2630,2620,9722
20230816,111500,7288464575,2615,2620,2630,2615,14298
20230816,111400,7251017790,2620,2630,2630,2620,6528
20230816,111300,7233877325,2625,2630,2630,2620,11433
20230816,111200,7203826680,2630,2625,2630,2625,4590
20230816,111100,7191759380,2625,2620,2630,2615,9468
20230816,111000,7166941410,2620,2625,2625,2620,2487
20230816,110900,7160420935,2625,2630,2630,2620,22670
20230816,110800,7100961620,2630,2635,2635,2625,4830
20230816,110700,7088263045,2635,2625,2635,2625,1510
20230816,110600,7084288495,2635,2630,2635,2625,3888
20230816,110500,7074071270,2625,2630,2630,2625,2086
20230816,110400,7068585095,2630,2640,2640,2625,32738
20230816,110300,6982409955,2640,2635,2640,2635,2929
20230816,110200,6974684130,2640,2640,2640,2635,2944
20230816,110100,6966920835,2635,2640,2640,2635,15478
20230816,110000,6926068265,2640,2635,2640,2635,11998
20230816,105900,6894450450,2635,2635,2640,2630,10358
20230816,105800,6867160540,2635,2640,2640,2630,14269
20230816,105700,6829572015,2635,2635,2640,2630,4772
20230816,105600,6816995925,2635,2640,2640,2630,11079
20230816,105500,6787810215,2640,2635,2640,2630,38487
20230816,105400,6686377885,2630,2635,2635,2630,7106
20230816,105300,6667668100,2635,2625,2635,2625,23484
20230816,105200,6605935370,2620,2620,2625,2620,6137
20230816,105100,6589837440,2620,2625,2625,2620,5648
20230816,105000,6575028065,2625,2620,2625,2620,5179
20230816,104900,6561447530,2620,2620,2620,2615,2048
20230816,104800,6556086915,2620,2615,2620,2615,5776
20230816,104700,6540970485,2615,2620,2620,2615,4512
20230816,104600,6529163220,2620,2615,2620,2615,2626
20230816,104500,6522291455,2615,2620,2620,2615,1219
20230816,104400,6519097925,2620,2620,2620,2615,2880
20230816,104300,6511562100,2620,2620,2620,2615,2046
20230816,104200,6506205555,2620,2620,2620,2610,1252
20230816,104100,6502929120,2620,2615,2620,2610,4990
20230816,104000,6489879025,2615,2615,2615,2610,4399
20230816,103900,6478390345,2615,2615,2615,2610,8128
20230816,103800,6457165625,2615,2615,2615,2610,2342
20230816,103700,6451048610,2615,2610,2615,2610,2267
20230816,103600,6445129780,2610,2605,2610,2605,1475
20230816,103500,6441283910,2605,2610,2615,2605,1930
20230816,103400,6436246775,2605,2610,2610,2600,18582
20230816,103300,6387839275,2605,2610,2610,2605,4245
20230816,103200,6376777235,2610,2605,2610,2605,3998
20230816,103100,6366358195,2610,2610,2615,2610,4842
20230816,103000,6353719575,2610,2615,2615,2610,4026
20230816,102900,6343207680,2615,2610,2615,2610,2178
20230816,102800,6337518615,2615,2615,2615,2610,1326
20230816,102700,6334052755,2615,2610,2615,2610,2604
20230816,102600,6327252800,2615,2610,2615,2605,15420
20230816,102500,6287056895,2605,2605,2610,2600,20456
20230816,102400,6233767985,2610,2610,2610,2605,3309
20230816,102300,6225138430,2610,2620,2620,2610,7924
20230816,102200,6204445415,2615,2610,2615,2605,11914
20230816,102100,6173318275,2610,2605,2610,2600,5604
20230816,102000,6158719045,2605,2610,2610,2600,5505
20230816,101900,6144377425,2605,2610,2615,2605,14912
20230816,101800,6105472755,2610,2615,2615,2610,1558
20230816,101700,6101404110,2615,2615,2615,2610,14934
20230816,101600,6062413430,2610,2615,2615,2610,4021
20230816,101500,6051911785,2615,2620,2620,2615,17332
20230816,101400,6006553875,2620,2620,2625,2615,10235
20230816,101300,5979725950,2620,2620,2620,2615,22302
20230816,101200,5921296425,2620,2620,2620,2615,3159
20230816,101100,5913031560,2615,2615,2620,2610,15648
20230816,101000,5872118335,2610,2610,2615,2605,7819
20230816,100900,5851712075,2610,2605,2610,2605,1453
20230816,100800,5847924820,2605,2600,2610,2600,14404
20230816,100700,5810424200,2605,2600,2605,2600,1735
20230816,100600,5805906415,2600,2605,2605,2600,4849
20230816,100500,5793288525,2605,2610,2610,2605,4883
20230816,100400,5780560095,2610,2610,2610,2605,2799
20230816,100300,5773257325,2610,2605,2610,2600,31953
20230816,100200,5690014945,2595,2605,2605,2590,5566
20230816,100100,5675562295,2600,2595,2600,2590,29860
20230816,100000,5598000930,2595,2590,2595,2590,3201
20230816,095900,5589703550,2585,2590,2590,2580,5424
20230816,095800,5575678060,2585,2590,2590,2580,41018
20230816,095700,5469614735,2585,2590,2595,2585,4634
20230816,095600,5457617815,2585,2590,2600,2585,13117
20230816,095500,5423668495,2595,2595,2595,2590,15751
20230816,095400,5382864260,2590,2595,2600,2585,33239
20230816,095300,5296767190,2595,2600,2600,2590,3765
20230816,095200,5287001120,2600,2600,2600,2595,6502
20230816,095100,5270124105,2600,2600,2600,2595,21222
20230816,095000,5215039185,2600,2600,2600,2595,3459
20230816,094900,5206051810,2600,2600,2605,2595,18781
20230816,094800,5157258465,2605,2600,2605,2600,6017
20230816,094700,5141609680,2600,2600,2605,2600,4023
20230816,094600,5131140645,2605,2600,2605,2595,12357
20230816,094500,5099022700,2605,2605,2605,2600,11051
20230816,094400,5070270710,2605,2600,2605,2590,26178
20230816,094300,5002212685,2590,2595,2600,2590,12089
20230816,094200,4970857745,2595,2595,2600,2590,20699
20230816,094100,4917202790,2595,2600,2600,2595,10768
20230816,094000,4889253745,2600,2595,2600,2590,11518
20230816,093900,4859364505,2585,2590,2600,2585,27450
20230816,093800,4788253155,2590,2585,2590,2580,31272
20230816,093700,4707405090,2585,2590,2590,2585,5521
20230816,093600,4693126495,2590,2585,2590,2580,32483
20230816,093500,4609171675,2590,2590,2595,2585,11985
20230816,093400,4578145670,2590,2600,2605,2590,39590
20230816,093300,4475531275,2600,2610,2610,2600,53758
20230816,093200,4335596595,2610,2610,2610,2605,6193
20230816,093100,4319442075,2610,2610,2610,2605,14061
20230816,093000,4282807720,2610,2610,2610,2605,27193
20230816,092900,4211893545,2610,2605,2610,2605,13864
20230816,092800,4175744050,2605,2600,2605,2595,10405
20230816,092700,4148676765,2600,2600,2600,2595,18480
20230816,092600,4100651015,2600,2585,2600,2585,63890
20230816,092500,3935074480,2580,2580,2585,2575,24836
20230816,092400,3871001985,2585,2580,2585,2570,42524
20230816,092300,3761330580,2575,2580,2585,2575,47002
20230816,092200,3640123510,2580,2585,2590,2575,70712
20230816,092100,3457680305,2590,2595,2595,2580,58025
20230816,092000,3307509430,2595,2590,2595,2585,44263
20230816,091900,3192904540,2590,2590,2595,2585,42620
20230816,091800,3082520875,2590,2605,2605,2580,96404
20230816,091700,2832725580,2605,2610,2615,2600,67809
20230816,091600,2656186125,2605,2615,2615,2605,39618
20230816,091500,2552816060,2610,2610,2620,2605,47041
20230816,091400,2430029395,2620,2625,2630,2605,114234
20230816,091300,2131436225,2620,2625,2630,2620,73378
20230816,091200,1939003715,2630,2635,2640,2625,40699
20230816,091100,1831907840,2640,2640,2645,2630,37522
20230816,091000,1732972910,2640,2635,2640,2625,53035
20230816,090900,1593414195,2630,2660,2660,2620,172156
20230816,090800,1139028700,2660,2665,2670,2655,22419
20230816,090700,1079404470,2670,2670,2675,2660,17410
20230816,090600,1033001545,2670,2665,2675,2660,44863
20230816,090500,913436125,2670,2670,2680,2660,24461
20230816,090400,848170530,2675,2655,2675,2650,33270
20230816,090300,759478165,2655,2660,2660,2650,63438
20230816,090200,591106720,2660,2660,2670,2655,24086
20230816,090100,526968225,2655,2650,2670,2650,51983
20230816,090000,388845750,2650,2680,2680,2645,144673