stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,203400,2607871170,5650,5650,5650,5650,4409
20230816,203300,2607871170,5650,5650,5650,5650,0
20230816,203200,2607871170,5650,5650,5650,5650,0
20230816,203100,2607871170,5650,5650,5650,5650,0
20230816,203000,2607871170,5650,5650,5650,5650,0
20230816,202900,2607871170,5650,5650,5650,5650,0
20230816,202800,2607871170,5650,5650,5650,5650,0
20230816,202700,2607871170,5650,5650,5650,5650,0
20230816,202600,2607871170,5650,5650,5650,5650,0
20230816,202500,2607871170,5650,5650,5650,5650,0
20230816,202400,2607871170,5650,5650,5650,5650,0
20230816,202300,2607871170,5650,5650,5650,5650,0
20230816,202200,2607871170,5650,5650,5650,5650,0
20230816,202100,2607871170,5650,5650,5650,5650,0
20230816,202000,2607871170,5650,5650,5650,5650,0
20230816,201900,2607871170,5650,5650,5650,5650,0
20230816,201800,2607871170,5650,5650,5650,5650,0
20230816,201700,2607871170,5650,5650,5650,5650,0
20230816,201600,2607871170,5650,5650,5650,5650,0
20230816,201500,2607871170,5650,5650,5650,5650,0
20230816,201400,2607871170,5650,5650,5650,5650,0
20230816,201300,2607871170,5650,5650,5650,5650,0
20230816,201200,2607871170,5650,5650,5650,5650,0
20230816,201100,2607871170,5650,5650,5650,5650,0
20230816,201000,2607871170,5650,5650,5650,5650,0
20230816,200900,2607871170,5650,5650,5650,5650,0
20230816,200800,2607871170,5650,5650,5650,5650,0
20230816,200700,2607871170,5650,5650,5650,5650,0
20230816,200600,2607871170,5650,5650,5650,5650,0
20230816,200500,2607871170,5650,5650,5650,5650,0
20230816,200400,2607871170,5650,5650,5650,5650,4409
20230816,200300,2607871170,5650,5650,5650,5650,0
20230816,200200,2607871170,5650,5650,5650,5650,0
20230816,200100,2607871170,5650,5650,5650,5650,0
20230816,200000,2607871170,5650,5650,5650,5650,0
20230816,195900,2607871170,5650,5650,5650,5650,0
20230816,195800,2607871170,5650,5650,5650,5650,0
20230816,195700,2607871170,5650,5650,5650,5650,0
20230816,195600,2607871170,5650,5650,5650,5650,0
20230816,195500,2607871170,5650,5650,5650,5650,0
20230816,195400,2607871170,5650,5650,5650,5650,0
20230816,195300,2607871170,5650,5650,5650,5650,0
20230816,195200,2607871170,5650,5650,5650,5650,0
20230816,195100,2607871170,5650,5650,5650,5650,0
20230816,195000,2607871170,5650,5650,5650,5650,0
20230816,194900,2607871170,5650,5650,5650,5650,0
20230816,194800,2607871170,5650,5650,5650,5650,0
20230816,194700,2607871170,5650,5650,5650,5650,0
20230816,194600,2607871170,5650,5650,5650,5650,0
20230816,194500,2607871170,5650,5650,5650,5650,0
20230816,194400,2607871170,5650,5650,5650,5650,0
20230816,194300,2607871170,5650,5650,5650,5650,0
20230816,194200,2607871170,5650,5650,5650,5650,0
20230816,194100,2607871170,5650,5650,5650,5650,0
20230816,194000,2607871170,5650,5650,5650,5650,0
20230816,193900,2607871170,5650,5650,5650,5650,0
20230816,193800,2607871170,5650,5650,5650,5650,0
20230816,193700,2607871170,5650,5650,5650,5650,0
20230816,193600,2607871170,5650,5650,5650,5650,0
20230816,193500,2607871170,5650,5650,5650,5650,0
20230816,193400,2607871170,5650,5650,5650,5650,4409
20230816,193300,2607871170,5650,5650,5650,5650,0
20230816,193200,2607871170,5650,5650,5650,5650,0
20230816,193100,2607871170,5650,5650,5650,5650,0
20230816,193000,2607871170,5650,5650,5650,5650,0
20230816,192900,2607871170,5650,5650,5650,5650,0
20230816,192800,2607871170,5650,5650,5650,5650,0
20230816,192700,2607871170,5650,5650,5650,5650,0
20230816,192600,2607871170,5650,5650,5650,5650,0
20230816,192500,2607871170,5650,5650,5650,5650,0
20230816,192400,2607871170,5650,5650,5650,5650,0
20230816,192300,2607871170,5650,5650,5650,5650,0
20230816,192200,2607871170,5650,5650,5650,5650,0
20230816,192100,2607871170,5650,5650,5650,5650,0
20230816,192000,2607871170,5650,5650,5650,5650,0
20230816,191900,2607871170,5650,5650,5650,5650,0
20230816,191800,2607871170,5650,5650,5650,5650,0
20230816,191700,2607871170,5650,5650,5650,5650,0
20230816,191600,2607871170,5650,5650,5650,5650,0
20230816,191500,2607871170,5650,5650,5650,5650,0
20230816,191400,2607871170,5650,5650,5650,5650,0
20230816,191300,2607871170,5650,5650,5650,5650,0
20230816,191200,2607871170,5650,5650,5650,5650,0
20230816,191100,2607871170,5650,5650,5650,5650,0
20230816,191000,2607871170,5650,5650,5650,5650,0
20230816,190900,2607871170,5650,5650,5650,5650,0
20230816,190800,2607871170,5650,5650,5650,5650,0
20230816,190700,2607871170,5650,5650,5650,5650,0
20230816,190600,2607871170,5650,5650,5650,5650,0
20230816,190500,2607871170,5650,5650,5650,5650,0
20230816,190400,2607871170,5650,5650,5650,5650,4409
20230816,190300,2607871170,5650,5650,5650,5650,0
20230816,190200,2607871170,5650,5650,5650,5650,0
20230816,190100,2607871170,5650,5650,5650,5650,0
20230816,190000,2607871170,5650,5650,5650,5650,0
20230816,185900,2607871170,5650,5650,5650,5650,0
20230816,185800,2607871170,5650,5650,5650,5650,0
20230816,185700,2607871170,5650,5650,5650,5650,0
20230816,185600,2607871170,5650,5650,5650,5650,0
20230816,185500,2607871170,5650,5650,5650,5650,0
20230816,185400,2607871170,5650,5650,5650,5650,0
20230816,185300,2607871170,5650,5650,5650,5650,0
20230816,185200,2607871170,5650,5650,5650,5650,0
20230816,185100,2607871170,5650,5650,5650,5650,0
20230816,185000,2607871170,5650,5650,5650,5650,0
20230816,184900,2607871170,5650,5650,5650,5650,0
20230816,184800,2607871170,5650,5650,5650,5650,0
20230816,184700,2607871170,5650,5650,5650,5650,0
20230816,184600,2607871170,5650,5650,5650,5650,0
20230816,184500,2607871170,5650,5650,5650,5650,0
20230816,184400,2607871170,5650,5650,5650,5650,0
20230816,184300,2607871170,5650,5650,5650,5650,0
20230816,184200,2607871170,5650,5650,5650,5650,0
20230816,184100,2607871170,5650,5650,5650,5650,0
20230816,184000,2607871170,5650,5650,5650,5650,0
20230816,183900,2607871170,5650,5650,5650,5650,0
20230816,183800,2607871170,5650,5650,5650,5650,0
20230816,183700,2607871170,5650,5650,5650,5650,0
20230816,183600,2607871170,5650,5650,5650,5650,0
20230816,183500,2607871170,5650,5650,5650,5650,0
20230816,183400,2607871170,5650,5650,5650,5650,4409
20230816,183300,2607871170,5650,5650,5650,5650,0
20230816,183200,2607871170,5650,5650,5650,5650,0
20230816,183100,2607871170,5650,5650,5650,5650,0
20230816,183000,2607871170,5650,5650,5650,5650,0
20230816,182900,2607871170,5650,5650,5650,5650,0
20230816,182800,2607871170,5650,5650,5650,5650,0
20230816,182700,2607871170,5650,5650,5650,5650,0
20230816,182600,2607871170,5650,5650,5650,5650,0
20230816,182500,2607871170,5650,5650,5650,5650,0
20230816,182400,2607871170,5650,5650,5650,5650,0
20230816,182300,2607871170,5650,5650,5650,5650,0
20230816,182200,2607871170,5650,5650,5650,5650,0
20230816,182100,2607871170,5650,5650,5650,5650,0
20230816,182000,2607871170,5650,5650,5650,5650,0
20230816,181900,2607871170,5650,5650,5650,5650,0
20230816,181800,2607871170,5650,5650,5650,5650,0
20230816,181700,2607871170,5650,5650,5650,5650,0
20230816,181600,2607871170,5650,5650,5650,5650,0
20230816,181500,2607871170,5650,5650,5650,5650,0
20230816,181400,2607871170,5650,5650,5650,5650,0
20230816,181300,2607871170,5650,5650,5650,5650,0
20230816,181200,2607871170,5650,5650,5650,5650,0
20230816,181100,2607871170,5650,5650,5650,5650,0
20230816,181000,2607871170,5650,5650,5650,5650,0
20230816,180900,2607871170,5650,5650,5650,5650,0
20230816,180800,2607871170,5650,5650,5650,5650,0
20230816,180700,2607871170,5650,5650,5650,5650,0
20230816,180600,2607871170,5650,5650,5650,5650,0
20230816,180500,2607871170,5650,5650,5650,5650,0
20230816,180400,2607871170,5650,5650,5650,5650,4409
20230816,180300,2607871170,5650,5650,5650,5650,0
20230816,180200,2607871170,5650,5650,5650,5650,0
20230816,180100,2607871170,5650,5650,5650,5650,0
20230816,180000,2607871170,5650,5650,5650,5650,0
20230816,175900,2607871170,5650,5650,5650,5650,0
20230816,175800,2607871170,5650,5650,5650,5650,0
20230816,175700,2607871170,5650,5650,5650,5650,0
20230816,175600,2607871170,5650,5650,5650,5650,0
20230816,175500,2607871170,5650,5650,5650,5650,0
20230816,175400,2607871170,5650,5650,5650,5650,0
20230816,175300,2607871170,5650,5650,5650,5650,0
20230816,175200,2607871170,5650,5650,5650,5650,0
20230816,175100,2607871170,5650,5650,5650,5650,0
20230816,175000,2607871170,5650,5650,5650,5650,0
20230816,174900,2607871170,5650,5650,5650,5650,0
20230816,174800,2607871170,5650,5650,5650,5650,0
20230816,174700,2607871170,5650,5650,5650,5650,0
20230816,174600,2607871170,5650,5650,5650,5650,0
20230816,174500,2607871170,5650,5650,5650,5650,0
20230816,174400,2607871170,5650,5650,5650,5650,0
20230816,174300,2607871170,5650,5650,5650,5650,0
20230816,174200,2607871170,5650,5650,5650,5650,0
20230816,174100,2607871170,5650,5650,5650,5650,0
20230816,174000,2607871170,5650,5650,5650,5650,0
20230816,173900,2607871170,5650,5650,5650,5650,0
20230816,173800,2607871170,5650,5650,5650,5650,0
20230816,173700,2607871170,5650,5650,5650,5650,0
20230816,173600,2607871170,5650,5650,5650,5650,0
20230816,173500,2607871170,5650,5650,5650,5650,0
20230816,173400,2607871170,5650,5650,5650,5650,4409
20230816,173300,2607871170,5650,5650,5650,5650,0
20230816,173200,2607871170,5650,5650,5650,5650,0
20230816,173100,2607871170,5650,5650,5650,5650,0
20230816,173000,2607871170,5650,5650,5650,5650,0
20230816,172900,2607871170,5650,5650,5650,5650,0
20230816,172800,2607871170,5650,5650,5650,5650,0
20230816,172700,2607871170,5650,5650,5650,5650,0
20230816,172600,2607871170,5650,5650,5650,5650,0
20230816,172500,2607871170,5650,5650,5650,5650,0
20230816,172400,2607871170,5650,5650,5650,5650,0
20230816,172300,2607871170,5650,5650,5650,5650,0
20230816,172200,2607871170,5650,5650,5650,5650,0
20230816,172100,2607871170,5650,5650,5650,5650,0
20230816,172000,2607871170,5650,5650,5650,5650,0
20230816,171900,2607871170,5650,5650,5650,5650,0
20230816,171800,2607871170,5650,5650,5650,5650,0
20230816,171700,2607871170,5650,5650,5650,5650,0
20230816,171600,2607871170,5650,5650,5650,5650,0
20230816,171500,2607871170,5650,5650,5650,5650,0
20230816,171400,2607871170,5650,5650,5650,5650,0
20230816,171300,2607871170,5650,5650,5650,5650,0
20230816,171200,2607871170,5650,5650,5650,5650,0
20230816,171100,2607871170,5650,5650,5650,5650,0
20230816,171000,2607871170,5650,5650,5650,5650,0
20230816,170900,2607871170,5650,5650,5650,5650,0
20230816,170800,2607871170,5650,5650,5650,5650,0
20230816,170700,2607871170,5650,5650,5650,5650,0
20230816,170600,2607871170,5650,5650,5650,5650,0
20230816,170500,2607871170,5650,5650,5650,5650,0
20230816,170400,2607871170,5650,5650,5650,5650,4409
20230816,170300,2607871170,5650,5650,5650,5650,0
20230816,170200,2607871170,5650,5650,5650,5650,0
20230816,170100,2607871170,5650,5650,5650,5650,0
20230816,170000,2607871170,5650,5650,5650,5650,0
20230816,165900,2607871170,5650,5650,5650,5650,0
20230816,165800,2607871170,5650,5650,5650,5650,0
20230816,165700,2607871170,5650,5650,5650,5650,0
20230816,165600,2607871170,5650,5650,5650,5650,0
20230816,165500,2607871170,5650,5650,5650,5650,0
20230816,165400,2607871170,5650,5650,5650,5650,0
20230816,165300,2607871170,5650,5650,5650,5650,0
20230816,165200,2607871170,5650,5650,5650,5650,0
20230816,165100,2607871170,5650,5650,5650,5650,0
20230816,165000,2607871170,5650,5650,5650,5650,0
20230816,164900,2607871170,5650,5650,5650,5650,0
20230816,164800,2607871170,5650,5650,5650,5650,0
20230816,164700,2607871170,5650,5650,5650,5650,0
20230816,164600,2607871170,5650,5650,5650,5650,0
20230816,164500,2607871170,5650,5650,5650,5650,0
20230816,164400,2607871170,5650,5650,5650,5650,0
20230816,164300,2607871170,5650,5650,5650,5650,0
20230816,164200,2607871170,5650,5650,5650,5650,0
20230816,164100,2607871170,5650,5650,5650,5650,0
20230816,164000,2607871170,5650,5650,5650,5650,0
20230816,163900,2607871170,5650,5650,5650,5650,0
20230816,163800,2607871170,5650,5650,5650,5650,0
20230816,163700,2607871170,5650,5650,5650,5650,0
20230816,163600,2607871170,5650,5650,5650,5650,0
20230816,163500,2607871170,5650,5650,5650,5650,0
20230816,163400,2607871170,5650,5650,5650,5650,4409
20230816,163300,2607871170,5650,5650,5650,5650,0
20230816,163200,2607871170,5650,5650,5650,5650,0
20230816,163100,2607871170,5650,5650,5650,5650,0
20230816,163000,2607871170,5650,5650,5650,5650,0
20230816,162900,2607871170,5650,5650,5650,5650,0
20230816,162800,2607871170,5650,5650,5650,5650,0
20230816,162700,2607871170,5650,5650,5650,5650,0
20230816,162600,2607871170,5650,5650,5650,5650,0
20230816,162500,2607871170,5650,5650,5650,5650,0
20230816,162400,2607871170,5650,5650,5650,5650,0
20230816,162300,2607871170,5650,5650,5650,5650,0
20230816,162200,2607871170,5650,5650,5650,5650,0
20230816,162100,2607871170,5650,5650,5650,5650,0
20230816,162000,2607871170,5650,5650,5650,5650,0
20230816,161900,2607871170,5650,5650,5650,5650,0
20230816,161800,2607871170,5650,5650,5650,5650,0
20230816,161700,2607871170,5650,5650,5650,5650,0
20230816,161600,2607871170,5650,5650,5650,5650,0
20230816,161500,2607871170,5650,5650,5650,5650,0
20230816,161400,2607871170,5650,5650,5650,5650,0
20230816,161300,2607871170,5650,5650,5650,5650,0
20230816,161200,2607871170,5650,5650,5650,5650,0
20230816,161100,2607871170,5650,5650,5650,5650,0
20230816,161000,2607871170,5650,5650,5650,5650,0
20230816,160900,2607871170,5650,5650,5650,5650,0
20230816,160800,2607871170,5650,5650,5650,5650,0
20230816,160700,2607871170,5650,5650,5650,5650,0
20230816,160600,2607871170,5650,5650,5650,5650,0
20230816,160500,2607871170,5650,5650,5650,5650,0
20230816,160400,2607871170,5650,5650,5650,5650,4409
20230816,160300,2607871170,5650,5650,5650,5650,0
20230816,160200,2607871170,5650,5650,5650,5650,0
20230816,160100,2607871170,5650,5650,5650,5650,0
20230816,160000,2607871170,5650,5650,5650,5650,0
20230816,155900,2607871170,5650,5650,5650,5650,0
20230816,155800,2607871170,5650,5650,5650,5650,0
20230816,155700,2607871170,5650,5650,5650,5650,0
20230816,155600,2607871170,5650,5650,5650,5650,0
20230816,155500,2607871170,5650,5650,5650,5650,0
20230816,155400,2607871170,5650,5650,5650,5650,0
20230816,155300,2607871170,5650,5650,5650,5650,0
20230816,155200,2607871170,5650,5650,5650,5650,0
20230816,155100,2607871170,5650,5650,5650,5650,0
20230816,155000,2607871170,5650,5650,5650,5650,0
20230816,154900,2607871170,5650,5650,5650,5650,0
20230816,154800,2607871170,5650,5650,5650,5650,0
20230816,154700,2607871170,5650,5650,5650,5650,0
20230816,154600,2607871170,5650,5650,5650,5650,0
20230816,154500,2607871170,5650,5650,5650,5650,0
20230816,154400,2607871170,5650,5650,5650,5650,0
20230816,154300,2607871170,5650,5650,5650,5650,0
20230816,154200,2607871170,5650,5650,5650,5650,0
20230816,154100,2607871170,5650,5650,5650,5650,0
20230816,154000,2607871170,5650,5650,5650,5650,0
20230816,153900,2607871170,5650,5650,5650,5650,0
20230816,153800,2607871170,5650,5650,5650,5650,0
20230816,153700,2607871170,5650,5650,5650,5650,0
20230816,153600,2607871170,5650,5650,5650,5650,0
20230816,153500,2607871170,5650,5650,5650,5650,0
20230816,153400,2607871170,5650,5650,5650,5650,4409
20230816,153300,2607871170,5650,5650,5650,5650,0
20230816,153200,2607871170,5650,5650,5650,5650,0
20230816,153100,2607871170,5650,5650,5650,5650,0
20230816,153000,2607871170,5650,5650,5650,5650,4409
20230816,152900,2582960320,5670,5670,5670,5670,0
20230816,152800,2582960320,5670,5670,5670,5670,0
20230816,152700,2582960320,5670,5670,5670,5670,0
20230816,152600,2582960320,5670,5670,5670,5670,0
20230816,152500,2582960320,5670,5670,5670,5670,0
20230816,152400,2582960320,5670,5670,5670,5670,0
20230816,152300,2582960320,5670,5670,5670,5670,0
20230816,152200,2582960320,5670,5670,5670,5670,0
20230816,152100,2582960320,5670,5670,5670,5670,0
20230816,152000,2582960320,5670,5670,5670,5670,0
20230816,151900,2582960320,5670,5680,5680,5620,743
20230816,151800,2578759580,5680,5680,5680,5660,302
20230816,151700,2577046870,5680,5670,5680,5670,158
20230816,151600,2576149750,5670,5610,5670,5610,1393
20230816,151500,2568262690,5650,5610,5650,5610,93
20230816,151400,2567739420,5650,5610,5650,5610,447
20230816,151300,2565223740,5610,5620,5620,5610,305
20230816,151200,2563509650,5630,5670,5670,5630,688
20230816,151100,2559626490,5670,5670,5670,5670,50
20230816,151000,2559342990,5670,5660,5670,5640,658
20230816,150900,2555627090,5670,5660,5670,5660,609
20230816,150800,2552178110,5670,5670,5670,5670,0
20230816,150700,2552178110,5670,5670,5670,5670,100
20230816,150600,2551611110,5670,5670,5670,5670,93
20230816,150500,2551083800,5650,5640,5650,5640,605
20230816,150400,2547666880,5640,5640,5640,5640,0
20230816,150300,2547666880,5640,5640,5640,5640,0
20230816,150200,2547666880,5640,5640,5640,5640,100
20230816,150100,2547102880,5640,5640,5640,5640,0
20230816,150000,2547102880,5640,5610,5640,5610,230
20230816,145900,2545808080,5620,5620,5620,5620,0
20230816,145800,2545808080,5620,5620,5620,5620,494
20230816,145700,2543031800,5650,5630,5650,5630,50
20230816,145600,2542749740,5630,5620,5630,5610,656
20230816,145500,2539059560,5630,5630,5630,5630,55
20230816,145400,2538749910,5630,5630,5630,5630,12
20230816,145300,2538682350,5610,5640,5650,5610,80
20230816,145200,2538230830,5650,5640,5650,5640,183
20230816,145100,2537198590,5650,5650,5650,5650,0
20230816,145000,2537198590,5650,5650,5650,5650,0
20230816,144900,2537198590,5650,5650,5650,5650,0
20230816,144800,2537198590,5650,5640,5650,5630,181
20230816,144700,2536177340,5650,5640,5650,5640,119
20230816,144600,2535505720,5650,5620,5650,5610,305
20230816,144500,2533790020,5620,5630,5630,5620,73
20230816,144400,2533379050,5630,5630,5630,5630,0
20230816,144300,2533379050,5630,5640,5640,5630,3
20230816,144200,2533362150,5640,5640,5640,5640,10
20230816,144100,2533305750,5600,5600,5600,5600,0
20230816,144000,2533305750,5600,5590,5600,5590,891
20230816,143900,2528319480,5600,5590,5600,5590,479
20230816,143800,2525639220,5530,5550,5570,5530,3003
20230816,143700,2508980370,5550,5640,5640,5550,4645
20230816,143600,2483000600,5650,5660,5660,5650,800
20230816,143500,2478473600,5670,5670,5670,5670,1
20230816,143400,2478467930,5650,5650,5650,5650,0
20230816,143300,2478467930,5650,5650,5650,5650,13
20230816,143200,2478394480,5640,5620,5640,5620,252
20230816,143100,2476975290,5640,5640,5640,5640,0
20230816,143000,2476975290,5640,5640,5640,5640,104
20230816,142900,2476388730,5640,5640,5640,5640,0
20230816,142800,2476388730,5640,5610,5640,5600,1017
20230816,142700,2470692630,5640,5670,5670,5640,2014
20230816,142600,2459309270,5680,5680,5680,5680,1
20230816,142500,2459303590,5680,5670,5680,5670,112
20230816,142400,2458667550,5670,5680,5680,5670,221
20230816,142300,2457412420,5670,5670,5670,5670,122
20230816,142200,2456720680,5670,5660,5670,5660,97
20230816,142100,2456171000,5660,5660,5660,5660,493
20230816,142000,2453380620,5660,5650,5660,5640,369
20230816,141900,2451294600,5650,5650,5650,5650,1110
20230816,141800,2445023100,5650,5650,5650,5650,0
20230816,141700,2445023100,5650,5640,5650,5640,218
20230816,141600,2443792610,5640,5640,5640,5640,195
20230816,141500,2442692810,5630,5630,5630,5630,312
20230816,141400,2440936250,5640,5610,5640,5610,332
20230816,141300,2439071350,5610,5610,5610,5610,89
20230816,141200,2438572060,5620,5620,5620,5620,0
20230816,141100,2438572060,5620,5600,5620,5600,706
20230816,141000,2434606000,5620,5620,5620,5620,0
20230816,140900,2434606000,5620,5620,5620,5620,0
20230816,140800,2434606000,5620,5620,5620,5620,0
20230816,140700,2434606000,5620,5600,5620,5600,1045
20230816,140600,2428738000,5610,5610,5610,5600,1021
20230816,140500,2423010650,5610,5610,5610,5610,55
20230816,140400,2422702100,5600,5600,5600,5600,0
20230816,140300,2422702100,5600,5610,5610,5600,200
20230816,140200,2421581540,5600,5600,5600,5600,789
20230816,140100,2417163140,5600,5570,5600,5570,521
20230816,140000,2414248100,5560,5560,5560,5540,1205
20230816,135900,2407551320,5540,5570,5570,5540,63
20230816,135800,2407200440,5540,5520,5540,5520,307
20230816,135700,2405499680,5530,5530,5530,5530,257
20230816,135600,2404078470,5540,5560,5560,5510,4771
20230816,135500,2377698670,5560,5560,5560,5550,1849
20230816,135400,2367418360,5570,5570,5570,5570,0
20230816,135300,2367418360,5570,5580,5580,5570,1617
20230816,135200,2358408790,5580,5580,5580,5580,182
20230816,135100,2357393230,5590,5580,5590,5580,15
20230816,135000,2357309520,5590,5600,5600,5590,101
20230816,134900,2356744920,5590,5580,5590,5580,277
20230816,134800,2355196910,5590,5580,5590,5580,162
20230816,134700,2354291950,5580,5600,5600,5580,987
20230816,134600,2348774950,5590,5590,5590,5590,723
20230816,134500,2344733380,5590,5580,5590,5580,772
20230816,134400,2340424340,5590,5590,5590,5590,16
20230816,134300,2340334900,5590,5590,5590,5590,5
20230816,134200,2340306950,5600,5600,5600,5600,0
20230816,134100,2340306950,5600,5600,5600,5600,620
20230816,134000,2336834950,5600,5600,5600,5600,0
20230816,133900,2336834950,5600,5580,5600,5580,211
20230816,133800,2335657550,5590,5610,5610,5590,3909
20230816,133700,2313762130,5610,5630,5630,5610,1225
20230816,133600,2306871640,5670,5670,5670,5640,528
20230816,133500,2303891730,5670,5650,5670,5650,918
20230816,133400,2298704610,5690,5660,5690,5660,283
20230816,133300,2297102770,5660,5660,5660,5660,637
20230816,133200,2293497350,5690,5690,5690,5690,21
20230816,133100,2293377860,5690,5690,5690,5690,0
20230816,133000,2293377860,5690,5690,5690,5690,1
20230816,132900,2293372170,5660,5660,5660,5660,0
20230816,132800,2293372170,5660,5660,5660,5660,1
20230816,132700,2293366510,5690,5670,5690,5670,500
20230816,132600,2290524680,5660,5670,5670,5660,26
20230816,132500,2290377270,5670,5670,5670,5670,150
20230816,132400,2289526770,5680,5680,5680,5680,0
20230816,132300,2289526770,5680,5670,5680,5670,205
20230816,132200,2288362630,5680,5680,5680,5670,165
20230816,132100,2287426580,5670,5670,5680,5660,266
20230816,132000,2285918930,5680,5660,5680,5660,209
20230816,131900,2284733530,5670,5670,5680,5670,300
20230816,131800,2283031530,5660,5660,5660,5660,30
20230816,131700,2282861730,5650,5650,5650,5650,137
20230816,131600,2282087680,5650,5650,5650,5650,129
20230816,131500,2281358830,5650,5650,5650,5650,1
20230816,131400,2281353180,5650,5650,5650,5650,0
20230816,131300,2281353180,5650,5650,5650,5650,300
20230816,131200,2279658180,5650,5650,5650,5650,1
20230816,131100,2279652530,5620,5620,5620,5620,0
20230816,131000,2279652530,5620,5620,5620,5620,0
20230816,130900,2279652530,5620,5650,5650,5620,1176
20230816,130800,2273037360,5650,5640,5650,5630,221
20230816,130700,2271790060,5640,5640,5640,5640,793
20230816,130600,2267317540,5630,5620,5630,5620,13
20230816,130500,2267244370,5620,5620,5620,5620,7
20230816,130400,2267205030,5630,5630,5630,5620,1321
20230816,130300,2259768010,5630,5630,5640,5630,2090
20230816,130200,2247999310,5640,5650,5650,5640,111
20230816,130100,2247373160,5650,5650,5650,5650,0
20230816,130000,2247373160,5650,5650,5650,5650,397
20230816,125900,2245130110,5650,5650,5650,5650,25
20230816,125800,2244988860,5650,5650,5650,5650,67
20230816,125700,2244610310,5650,5670,5670,5640,3419
20230816,125600,2225284130,5670,5680,5680,5670,10
20230816,125500,2225227400,5680,5690,5690,5680,202
20230816,125400,2224078040,5690,5690,5690,5690,0
20230816,125300,2224078040,5690,5690,5690,5690,10
20230816,125200,2224021140,5690,5690,5690,5690,0
20230816,125100,2224021140,5690,5690,5690,5690,0
20230816,125000,2224021140,5690,5690,5690,5690,44
20230816,124900,2223770780,5690,5700,5700,5690,5
20230816,124800,2223742320,5700,5690,5700,5690,156
20230816,124700,2222854620,5690,5670,5690,5670,88
20230816,124600,2222353920,5670,5660,5670,5660,375
20230816,124500,2220228160,5660,5670,5670,5660,857
20230816,124400,2215372070,5670,5670,5670,5670,0
20230816,124300,2215372070,5670,5670,5670,5670,165
20230816,124200,2214436520,5670,5670,5670,5670,51
20230816,124100,2214147350,5670,5680,5680,5670,300
20230816,124000,2212445350,5690,5690,5690,5690,0
20230816,123900,2212445350,5690,5670,5690,5670,103
20230816,123800,2211861280,5690,5690,5690,5690,53
20230816,123700,2211559710,5690,5690,5690,5690,300
20230816,123600,2209852710,5690,5670,5690,5670,450
20230816,123500,2207297570,5670,5670,5670,5670,59
20230816,123400,2206963040,5680,5680,5680,5680,299
20230816,123300,2205264720,5680,5680,5680,5680,436
20230816,123200,2202788240,5680,5680,5680,5680,1
20230816,123100,2202782560,5670,5680,5680,5670,394
20230816,123000,2200544840,5670,5670,5670,5670,22
20230816,122900,2200420100,5680,5680,5680,5680,0
20230816,122800,2200420100,5680,5680,5680,5680,0
20230816,122700,2200420100,5680,5680,5680,5680,7
20230816,122600,2200380340,5680,5680,5680,5680,10
20230816,122500,2200323540,5680,5680,5680,5680,0
20230816,122400,2200323540,5680,5680,5680,5680,0
20230816,122300,2200323540,5680,5680,5680,5650,202
20230816,122200,2199182180,5680,5680,5680,5680,153
20230816,122100,2198313140,5680,5660,5680,5640,776
20230816,122000,2193931380,5680,5680,5680,5680,33
20230816,121900,2193743940,5680,5680,5680,5680,0
20230816,121800,2193743940,5680,5680,5680,5680,0
20230816,121700,2193743940,5680,5680,5680,5680,0
20230816,121600,2193743940,5680,5660,5680,5640,801
20230816,121500,2189214700,5680,5660,5680,5660,207
20230816,121400,2188043060,5670,5690,5690,5670,550
20230816,121300,2184923560,5700,5690,5700,5690,281
20230816,121200,2183324160,5660,5690,5690,5660,191
20230816,121100,2182242470,5690,5690,5690,5690,54
20230816,121000,2181935210,5700,5670,5700,5660,709
20230816,120900,2177898050,5710,5700,5710,5700,122
20230816,120800,2177201750,5720,5720,5720,5720,86
20230816,120700,2176709830,5730,5710,5730,5710,35
20230816,120600,2176509520,5710,5690,5720,5690,3660
20230816,120500,2155604850,5690,5690,5690,5690,100
20230816,120400,2155035850,5660,5640,5660,5640,2607
20230816,120300,2140283000,5600,5610,5610,5600,268
20230816,120200,2138782000,5600,5600,5600,5600,60
20230816,120100,2138446000,5600,5610,5620,5600,699
20230816,120000,2134529930,5600,5600,5600,5600,100
20230816,115900,2133969930,5600,5620,5640,5600,461
20230816,115800,2131380630,5590,5590,5590,5590,105
20230816,115700,2130793680,5590,5590,5590,5590,695
20230816,115600,2126908630,5590,5590,5590,5590,580
20230816,115500,2123666430,5590,5590,5610,5590,198
20230816,115400,2122558750,5590,5590,5610,5590,200
20230816,115300,2121440290,5590,5580,5620,5580,138
20230816,115200,2120669050,5580,5600,5600,5580,808
20230816,115100,2116151200,5580,5650,5650,5580,143
20230816,115000,2115350460,5580,5590,5590,5580,316
20230816,114900,2113584390,5660,5590,5660,5590,100
20230816,114800,2113025250,5590,5610,5690,5590,403
20230816,114700,2110759530,5700,5580,5700,5580,2997
20230816,114600,2093940670,5570,5600,5610,5570,415
20230816,114500,2091618600,5610,5570,5610,5550,1106
20230816,114400,2085472890,5560,5610,5610,5560,155
20230816,114300,2084608590,5560,5590,5610,5550,2411
20230816,114200,2071137900,5580,5590,5610,5580,858
20230816,114100,2066342100,5590,5590,5590,5590,101
20230816,114000,2065777510,5610,5590,5610,5570,705
20230816,113900,2061832070,5560,5650,5650,5560,8969
20230816,113800,2011479840,5650,5660,5660,5650,5368
20230816,113700,1981131970,5660,5670,5670,5660,919
20230816,113600,1975922290,5680,5690,5690,5680,2008
20230816,113500,1964513040,5710,5700,5710,5690,194
20230816,113400,1963406940,5700,5700,5720,5700,764
20230816,113300,1959051740,5700,5710,5710,5700,142
20230816,113200,1958242040,5710,5720,5720,5710,101
20230816,113100,1957665310,5720,5710,5720,5710,154
20230816,113000,1956785440,5720,5730,5740,5720,287
20230816,112900,1955141270,5720,5740,5740,5720,42
20230816,112800,1954900240,5740,5720,5740,5720,301
20230816,112700,1953175060,5730,5720,5730,5710,271
20230816,112600,1951625510,5710,5730,5730,5710,338
20230816,112500,1949692700,5720,5710,5720,5710,365
20230816,112400,1947607070,5720,5720,5720,5710,320
20230816,112300,1945777830,5720,5710,5720,5700,473
20230816,112200,1943077800,5710,5710,5720,5710,509
20230816,112100,1940170990,5710,5710,5710,5690,631
20230816,112000,1936574320,5710,5710,5720,5710,199
20230816,111900,1935437130,5700,5710,5720,5700,646
20230816,111800,1931749540,5700,5710,5710,5700,315
20230816,111700,1929953020,5700,5700,5700,5700,182
20230816,111600,1928915620,5700,5700,5700,5700,148
20230816,111500,1928072020,5700,5710,5710,5700,313
20230816,111400,1926287270,5700,5670,5700,5670,281
20230816,111300,1924690840,5690,5690,5690,5670,699
20230816,111200,1920715670,5690,5690,5690,5670,351
20230816,111100,1918720560,5670,5680,5680,5660,159
20230816,111000,1917819650,5670,5660,5680,5650,1773
20230816,110900,1907791830,5660,5680,5680,5660,432
20230816,110800,1905344750,5660,5650,5690,5650,1280
20230816,110700,1898097310,5650,5700,5700,5650,4272
20230816,110600,1873883640,5720,5710,5720,5710,248
20230816,110500,1872466930,5710,5700,5710,5700,130
20230816,110400,1871724910,5710,5700,5710,5700,408
20230816,110300,1869398890,5680,5690,5710,5680,357
20230816,110200,1867368960,5690,5680,5710,5680,403
20230816,110100,1865072900,5720,5720,5720,5690,972
20230816,110000,1859528320,5700,5690,5710,5680,2081
20230816,105900,1847679080,5690,5730,5730,5680,6586
20230816,105800,1810110940,5730,5750,5750,5730,798
20230816,105700,1805529380,5740,5750,5760,5740,401
20230816,105600,1803223680,5760,5750,5760,5730,231
20230816,105500,1801895690,5750,5740,5750,5730,250
20230816,105400,1800460970,5740,5740,5760,5740,251
20230816,105300,1799018030,5760,5770,5770,5720,1031
20230816,105200,1793110230,5730,5730,5740,5710,2767
20230816,105100,1777272570,5730,5800,5800,5730,1715
20230816,105000,1767434330,5790,5780,5790,5750,492
20230816,104900,1764592480,5780,5750,5780,5730,344
20230816,104800,1762612420,5760,5790,5790,5750,5785
20230816,104700,1729337680,5800,5800,5800,5750,1486
20230816,104600,1720775790,5800,5770,5800,5760,2065
20230816,104500,1708842560,5760,5790,5790,5750,2112
20230816,104400,1696687940,5780,5800,5800,5760,2630
20230816,104300,1681507230,5800,5790,5800,5760,1156
20230816,104200,1674828150,5770,5820,5820,5770,1492
20230816,104100,1666187950,5820,5830,5840,5820,147
20230816,104000,1665330570,5830,5800,5830,5800,1189
20230816,103900,1658411670,5820,5820,5820,5810,1338
20230816,103800,1650628700,5830,5840,5840,5810,254
20230816,103700,1649149600,5810,5840,5840,5800,345
20230816,103600,1647144390,5840,5830,5840,5820,358
20230816,103500,1645057270,5830,5820,5830,5810,369
20230816,103400,1642910480,5830,5830,5840,5830,309
20230816,103300,1641107570,5850,5820,5850,5820,197
20230816,103200,1639958000,5860,5860,5860,5820,212
20230816,103100,1638720200,5860,5830,5870,5830,637
20230816,103000,1634990070,5830,5850,5860,5820,2283
20230816,102900,1621691910,5830,5850,5850,5820,1643
20230816,102800,1612113510,5830,5850,5870,5820,1285
20230816,102700,1604595490,5850,5840,5850,5810,1094
20230816,102600,1598205960,5840,5840,5840,5800,164
20230816,102500,1597252440,5820,5810,5820,5790,1343
20230816,102400,1589445500,5800,5810,5810,5800,212
20230816,102300,1588214810,5770,5780,5810,5770,312
20230816,102200,1586409570,5810,5800,5810,5770,265
20230816,102100,1584875110,5810,5810,5810,5780,395
20230816,102000,1582586480,5810,5810,5810,5780,2206
20230816,101900,1569772890,5810,5810,5820,5770,738
20230816,101800,1565484160,5790,5800,5820,5790,869
20230816,101700,1560436280,5800,5780,5800,5760,766
20230816,101600,1556003130,5780,5750,5780,5750,5056
20230816,101500,1526920700,5750,5790,5790,5740,870
20230816,101400,1521915820,5750,5800,5800,5750,2199
20230816,101300,1509231640,5780,5810,5820,5780,733
20230816,101200,1504988140,5820,5820,5840,5820,227
20230816,101100,1503666240,5810,5820,5820,5810,624
20230816,101000,1500038100,5810,5860,5880,5810,3356
20230816,100900,1480491130,5860,5860,5870,5860,221
20230816,100800,1479195740,5850,5870,5870,5850,273
20230816,100700,1477594700,5870,5880,5880,5860,738
20230816,100600,1473262520,5850,5830,5880,5830,1396
20230816,100500,1465105370,5830,5820,5830,5820,314
20230816,100400,1463276290,5820,5820,5820,5780,403
20230816,100300,1460935420,5820,5820,5820,5790,183
20230816,100200,1459873750,5780,5790,5790,5780,1174
20230816,100100,1453076580,5790,5760,5790,5760,834
20230816,100000,1448251790,5760,5790,5790,5730,954
20230816,095900,1442759220,5780,5770,5780,5750,1032
20230816,095800,1436802230,5730,5740,5770,5720,1846
20230816,095700,1426215170,5740,5700,5780,5700,1785
20230816,095600,1415959040,5710,5740,5740,5710,560
20230816,095500,1412760180,5740,5710,5750,5630,9409
20230816,095400,1359376700,5690,5720,5730,5690,1648
20230816,095300,1349968430,5710,5740,5740,5710,973
20230816,095200,1344404470,5710,5760,5800,5710,1543
20230816,095100,1335545020,5760,5770,5790,5760,618
20230816,095000,1331981060,5760,5800,5800,5720,754
20230816,094900,1327638440,5740,5800,5820,5690,4480
20230816,094800,1301967090,5810,5800,5810,5720,6142
20230816,094700,1266592940,5800,5840,5870,5790,1838
20230816,094600,1255904060,5870,5890,5890,5800,2593
20230816,094500,1240765070,5830,5900,5920,5830,3181
20230816,094400,1222123770,5860,5850,5920,5850,4227
20230816,094300,1197321840,5820,5810,5850,5810,1902
20230816,094200,1186259840,5810,5790,5820,5790,1327
20230816,094100,1178555240,5790,5750,5790,5750,2095
20230816,094000,1166474000,5780,5760,5820,5740,12609
20230816,093900,1093649110,5760,5750,5760,5710,2358
20230816,093800,1080101300,5750,5840,5840,5660,24179
20230816,093700,941628470,5820,5850,5870,5820,1507
20230816,093600,932828710,5870,5850,5880,5850,786
20230816,093500,928222280,5860,5860,5870,5850,2154
20230816,093400,915598100,5840,5850,5880,5840,1365
20230816,093300,907615490,5840,5810,5880,5810,3298
20230816,093200,888382270,5790,5880,5900,5790,9574
20230816,093100,832443090,5870,5830,5900,5830,6234
20230816,093000,796021730,5860,5860,5860,5860,0
20230816,092900,796021730,5860,5960,5960,5860,6329
20230816,092800,758653250,5960,5980,5990,5920,3851
20230816,092700,735781620,5980,5990,6000,5970,1024
20230816,092600,729656900,5990,6020,6020,5990,381
20230816,092500,727371620,6020,6040,6040,6000,702
20230816,092400,723148060,6040,6050,6050,5930,6154
20230816,092300,686349700,6050,6040,6050,6030,1824
20230816,092200,675335550,6040,6020,6040,6010,1701
20230816,092100,665079130,6000,5990,6030,5980,469
20230816,092000,662267810,5990,5970,6030,5960,3855
20230816,091900,639171800,5970,5970,5970,5950,265
20230816,091800,637591890,5930,5970,5970,5930,674
20230816,091700,633586830,5910,5960,5980,5910,5162
20230816,091600,602926650,5970,6010,6010,5970,3978
20230816,091500,579095100,6010,6010,6040,5990,3885
20230816,091400,555759920,6040,6020,6040,6020,935
20230816,091300,550118260,6040,6040,6050,6020,2275
20230816,091200,536368880,6010,6050,6050,6010,216
20230816,091100,535067140,6000,5990,6000,5990,205
20230816,091000,533838200,5990,5940,6050,5940,5354
20230816,090900,501787800,5970,5960,5970,5920,2029
20230816,090800,489696650,5910,6010,6050,5910,7557
20230816,090700,444506000,6010,6090,6090,5980,7389
20230816,090600,400005700,6090,6100,6150,6090,1580
20230816,090500,390379190,6110,6180,6180,6110,531
20230816,090400,387127430,6180,6180,6200,6180,2680
20230816,090300,370541270,6180,6160,6180,6080,5092
20230816,090200,339174690,6060,6270,6320,6000,9704
20230816,090100,280158890,6270,6210,6290,6020,32039
20230816,090000,84570480,6200,6510,6510,6200,13330