stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184700,2952505340,2080,2080,2080,2080,55959
20230810,184600,2952505340,2080,2080,2080,2080,0
20230810,184500,2952505340,2080,2080,2080,2080,0
20230810,184400,2952505340,2080,2080,2080,2080,0
20230810,184300,2952505340,2080,2080,2080,2080,0
20230810,184200,2952505340,2080,2080,2080,2080,0
20230810,184100,2952505340,2080,2080,2080,2080,0
20230810,184000,2952505340,2080,2080,2080,2080,0
20230810,183900,2952505340,2080,2080,2080,2080,0
20230810,183800,2952505340,2080,2080,2080,2080,0
20230810,183700,2952505340,2080,2080,2080,2080,0
20230810,183600,2952505340,2080,2080,2080,2080,0
20230810,183500,2952505340,2080,2080,2080,2080,0
20230810,183400,2952505340,2080,2080,2080,2080,0
20230810,183300,2952505340,2080,2080,2080,2080,0
20230810,183200,2952505340,2080,2080,2080,2080,0
20230810,183100,2952505340,2080,2080,2080,2080,0
20230810,183000,2952505340,2080,2080,2080,2080,0
20230810,182900,2952505340,2080,2080,2080,2080,0
20230810,182800,2952505340,2080,2080,2080,2080,0
20230810,182700,2952505340,2080,2080,2080,2080,0
20230810,182600,2952505340,2080,2080,2080,2080,0
20230810,182500,2952505340,2080,2080,2080,2080,0
20230810,182400,2952505340,2080,2080,2080,2080,0
20230810,182300,2952505340,2080,2080,2080,2080,0
20230810,182200,2952505340,2080,2080,2080,2080,0
20230810,182100,2952505340,2080,2080,2080,2080,0
20230810,182000,2952505340,2080,2080,2080,2080,0
20230810,181900,2952505340,2080,2080,2080,2080,0
20230810,181800,2952505340,2080,2080,2080,2080,0
20230810,181700,2952505340,2080,2080,2080,2080,55959
20230810,181600,2952505340,2080,2080,2080,2080,0
20230810,181500,2952505340,2080,2080,2080,2080,0
20230810,181400,2952505340,2080,2080,2080,2080,0
20230810,181300,2952505340,2080,2080,2080,2080,0
20230810,181200,2952505340,2080,2080,2080,2080,0
20230810,181100,2952505340,2080,2080,2080,2080,0
20230810,181000,2952505340,2080,2080,2080,2080,0
20230810,180900,2952505340,2080,2080,2080,2080,0
20230810,180800,2952505340,2080,2080,2080,2080,0
20230810,180700,2952505340,2080,2080,2080,2080,0
20230810,180600,2952505340,2080,2080,2080,2080,0
20230810,180500,2952505340,2080,2080,2080,2080,0
20230810,180400,2952505340,2080,2080,2080,2080,0
20230810,180300,2952505340,2080,2080,2080,2080,0
20230810,180200,2952505340,2080,2080,2080,2080,0
20230810,180100,2952505340,2080,2080,2080,2080,0
20230810,180000,2952505340,2080,2080,2080,2080,0
20230810,175900,2952505340,2080,2080,2080,2080,0
20230810,175800,2952505340,2080,2080,2080,2080,0
20230810,175700,2952505340,2080,2080,2080,2080,0
20230810,175600,2952505340,2080,2080,2080,2080,0
20230810,175500,2952505340,2080,2080,2080,2080,0
20230810,175400,2952505340,2080,2080,2080,2080,0
20230810,175300,2952505340,2080,2080,2080,2080,0
20230810,175200,2952505340,2080,2080,2080,2080,0
20230810,175100,2952505340,2080,2080,2080,2080,0
20230810,175000,2952505340,2080,2080,2080,2080,0
20230810,174900,2952505340,2080,2080,2080,2080,0
20230810,174800,2952505340,2080,2080,2080,2080,0
20230810,174700,2952505340,2080,2080,2080,2080,55959
20230810,174600,2952505340,2080,2080,2080,2080,0
20230810,174500,2952505340,2080,2080,2080,2080,0
20230810,174400,2952505340,2080,2080,2080,2080,0
20230810,174300,2952505340,2080,2080,2080,2080,0
20230810,174200,2952505340,2080,2080,2080,2080,0
20230810,174100,2952505340,2080,2080,2080,2080,0
20230810,174000,2952505340,2080,2080,2080,2080,0
20230810,173900,2952505340,2080,2080,2080,2080,0
20230810,173800,2952505340,2080,2080,2080,2080,0
20230810,173700,2952505340,2080,2080,2080,2080,0
20230810,173600,2952505340,2080,2080,2080,2080,0
20230810,173500,2952505340,2080,2080,2080,2080,0
20230810,173400,2952505340,2080,2080,2080,2080,0
20230810,173300,2952505340,2080,2080,2080,2080,0
20230810,173200,2952505340,2080,2080,2080,2080,0
20230810,173100,2952505340,2080,2080,2080,2080,0
20230810,173000,2952505340,2080,2080,2080,2080,0
20230810,172900,2952505340,2080,2080,2080,2080,0
20230810,172800,2952505340,2080,2080,2080,2080,0
20230810,172700,2952505340,2080,2080,2080,2080,0
20230810,172600,2952505340,2080,2080,2080,2080,0
20230810,172500,2952505340,2080,2080,2080,2080,0
20230810,172400,2952505340,2080,2080,2080,2080,0
20230810,172300,2952505340,2080,2080,2080,2080,0
20230810,172200,2952505340,2080,2080,2080,2080,0
20230810,172100,2952505340,2080,2080,2080,2080,0
20230810,172000,2952505340,2080,2080,2080,2080,0
20230810,171900,2952505340,2080,2080,2080,2080,0
20230810,171800,2952505340,2080,2080,2080,2080,0
20230810,171700,2952505340,2080,2080,2080,2080,55959
20230810,171600,2952505340,2080,2080,2080,2080,0
20230810,171500,2952505340,2080,2080,2080,2080,0
20230810,171400,2952505340,2080,2080,2080,2080,0
20230810,171300,2952505340,2080,2080,2080,2080,0
20230810,171200,2952505340,2080,2080,2080,2080,0
20230810,171100,2952505340,2080,2080,2080,2080,0
20230810,171000,2952505340,2080,2080,2080,2080,0
20230810,170900,2952505340,2080,2080,2080,2080,0
20230810,170800,2952505340,2080,2080,2080,2080,0
20230810,170700,2952505340,2080,2080,2080,2080,0
20230810,170600,2952505340,2080,2080,2080,2080,0
20230810,170500,2952505340,2080,2080,2080,2080,0
20230810,170400,2952505340,2080,2080,2080,2080,0
20230810,170300,2952505340,2080,2080,2080,2080,0
20230810,170200,2952505340,2080,2080,2080,2080,0
20230810,170100,2952505340,2080,2080,2080,2080,0
20230810,170000,2952505340,2080,2080,2080,2080,0
20230810,165900,2952505340,2080,2080,2080,2080,0
20230810,165800,2952505340,2080,2080,2080,2080,0
20230810,165700,2952505340,2080,2080,2080,2080,0
20230810,165600,2952505340,2080,2080,2080,2080,0
20230810,165500,2952505340,2080,2080,2080,2080,0
20230810,165400,2952505340,2080,2080,2080,2080,0
20230810,165300,2952505340,2080,2080,2080,2080,0
20230810,165200,2952505340,2080,2080,2080,2080,0
20230810,165100,2952505340,2080,2080,2080,2080,0
20230810,165000,2952505340,2080,2080,2080,2080,0
20230810,164900,2952505340,2080,2080,2080,2080,0
20230810,164800,2952505340,2080,2080,2080,2080,0
20230810,164700,2952505340,2080,2080,2080,2080,55959
20230810,164600,2952505340,2080,2080,2080,2080,0
20230810,164500,2952505340,2080,2080,2080,2080,0
20230810,164400,2952505340,2080,2080,2080,2080,0
20230810,164300,2952505340,2080,2080,2080,2080,0
20230810,164200,2952505340,2080,2080,2080,2080,0
20230810,164100,2952505340,2080,2080,2080,2080,0
20230810,164000,2952505340,2080,2080,2080,2080,0
20230810,163900,2952505340,2080,2080,2080,2080,0
20230810,163800,2952505340,2080,2080,2080,2080,0
20230810,163700,2952505340,2080,2080,2080,2080,0
20230810,163600,2952505340,2080,2080,2080,2080,0
20230810,163500,2952505340,2080,2080,2080,2080,0
20230810,163400,2952505340,2080,2080,2080,2080,0
20230810,163300,2952505340,2080,2080,2080,2080,0
20230810,163200,2952505340,2080,2080,2080,2080,0
20230810,163100,2952505340,2080,2080,2080,2080,0
20230810,163000,2952505340,2080,2080,2080,2080,0
20230810,162900,2952505340,2080,2080,2080,2080,0
20230810,162800,2952505340,2080,2080,2080,2080,0
20230810,162700,2952505340,2080,2080,2080,2080,0
20230810,162600,2952505340,2080,2080,2080,2080,0
20230810,162500,2952505340,2080,2080,2080,2080,0
20230810,162400,2952505340,2080,2080,2080,2080,0
20230810,162300,2952505340,2080,2080,2080,2080,0
20230810,162200,2952505340,2080,2080,2080,2080,0
20230810,162100,2952505340,2080,2080,2080,2080,0
20230810,162000,2952505340,2080,2080,2080,2080,0
20230810,161900,2952505340,2080,2080,2080,2080,0
20230810,161800,2952505340,2080,2080,2080,2080,0
20230810,161700,2952505340,2080,2080,2080,2080,55959
20230810,161600,2952505340,2080,2080,2080,2080,0
20230810,161500,2952505340,2080,2080,2080,2080,0
20230810,161400,2952505340,2080,2080,2080,2080,0
20230810,161300,2952505340,2080,2080,2080,2080,0
20230810,161200,2952505340,2080,2080,2080,2080,0
20230810,161100,2952505340,2080,2080,2080,2080,0
20230810,161000,2952505340,2080,2080,2080,2080,0
20230810,160900,2952505340,2080,2080,2080,2080,0
20230810,160800,2952505340,2080,2080,2080,2080,0
20230810,160700,2952505340,2080,2080,2080,2080,0
20230810,160600,2952505340,2080,2080,2080,2080,0
20230810,160500,2952505340,2080,2080,2080,2080,0
20230810,160400,2952505340,2080,2080,2080,2080,0
20230810,160300,2952505340,2080,2080,2080,2080,0
20230810,160200,2952505340,2080,2080,2080,2080,0
20230810,160100,2952505340,2080,2080,2080,2080,0
20230810,160000,2952505340,2080,2080,2080,2080,0
20230810,155900,2952505340,2080,2080,2080,2080,0
20230810,155800,2952505340,2080,2080,2080,2080,0
20230810,155700,2952505340,2080,2080,2080,2080,0
20230810,155600,2952505340,2080,2080,2080,2080,0
20230810,155500,2952505340,2080,2080,2080,2080,0
20230810,155400,2952505340,2080,2080,2080,2080,0
20230810,155300,2952505340,2080,2080,2080,2080,0
20230810,155200,2952505340,2080,2080,2080,2080,0
20230810,155100,2952505340,2080,2080,2080,2080,0
20230810,155000,2952505340,2080,2080,2080,2080,0
20230810,154900,2952505340,2080,2080,2080,2080,0
20230810,154800,2952505340,2080,2080,2080,2080,0
20230810,154700,2952505340,2080,2080,2080,2080,55959
20230810,154600,2952505340,2080,2080,2080,2080,0
20230810,154500,2952505340,2080,2080,2080,2080,0
20230810,154400,2952505340,2080,2080,2080,2080,0
20230810,154300,2952505340,2080,2080,2080,2080,0
20230810,154200,2952505340,2080,2080,2080,2080,0
20230810,154100,2952505340,2080,2080,2080,2080,0
20230810,154000,2952505340,2080,2080,2080,2080,0
20230810,153900,2952505340,2080,2080,2080,2080,0
20230810,153800,2952505340,2080,2080,2080,2080,0
20230810,153700,2952505340,2080,2080,2080,2080,0
20230810,153600,2952505340,2080,2080,2080,2080,0
20230810,153500,2952505340,2080,2080,2080,2080,0
20230810,153400,2952505340,2080,2080,2080,2080,0
20230810,153300,2952505340,2080,2080,2080,2080,0
20230810,153200,2952505340,2080,2080,2080,2080,0
20230810,153100,2952505340,2080,2080,2080,2080,0
20230810,153000,2952505340,2080,2080,2080,2080,55959
20230810,152900,2836110620,2090,2090,2090,2090,0
20230810,152800,2836110620,2090,2090,2090,2090,0
20230810,152700,2836110620,2090,2090,2090,2090,0
20230810,152600,2836110620,2090,2090,2090,2090,0
20230810,152500,2836110620,2090,2090,2090,2090,0
20230810,152400,2836110620,2090,2090,2090,2090,0
20230810,152300,2836110620,2090,2090,2090,2090,0
20230810,152200,2836110620,2090,2090,2090,2090,0
20230810,152100,2836110620,2090,2090,2090,2090,0
20230810,152000,2836110620,2090,2090,2090,2090,0
20230810,151900,2836110620,2090,2090,2090,2085,9213
20230810,151800,2816859455,2090,2085,2090,2085,15560
20230810,151700,2784383380,2090,2090,2090,2085,1168
20230810,151600,2781944570,2090,2085,2090,2085,128
20230810,151500,2781677125,2085,2085,2090,2085,9820
20230810,151400,2761200970,2085,2090,2090,2085,3657
20230810,151300,2753575405,2090,2090,2090,2085,1071
20230810,151200,2751337590,2090,2085,2090,2085,351
20230810,151100,2750605555,2085,2085,2090,2085,1360
20230810,151000,2747766855,2090,2090,2090,2085,744
20230810,150900,2746213850,2090,2090,2090,2085,4161
20230810,150800,2737538060,2090,2085,2090,2085,647
20230810,150700,2736186790,2085,2090,2090,2085,1215
20230810,150600,2733647515,2090,2085,2090,2085,1688
20230810,150500,2730125180,2085,2090,2090,2085,6816
20230810,150400,2715913200,2090,2085,2090,2085,4665
20230810,150300,2706171425,2085,2085,2090,2085,687
20230810,150200,2704735805,2090,2085,2090,2085,271
20230810,150100,2704170665,2085,2090,2090,2085,354
20230810,150000,2703432055,2085,2090,2095,2085,10199
20230810,145900,2682116210,2090,2085,2090,2085,144
20230810,145800,2681815955,2090,2090,2090,2085,17
20230810,145700,2681780500,2090,2085,2090,2085,349
20230810,145600,2681051395,2090,2085,2090,2085,156
20230810,145500,2680725435,2090,2090,2090,2090,469
20230810,145400,2679745225,2085,2090,2090,2085,341
20230810,145300,2679032740,2085,2090,2090,2085,1978
20230810,145200,2674903895,2090,2090,2090,2085,953
20230810,145100,2672912335,2090,2090,2090,2085,788
20230810,145000,2671265490,2090,2090,2090,2085,1481
20230810,144900,2668172210,2085,2085,2085,2085,2400
20230810,144800,2663168210,2085,2085,2090,2085,148
20230810,144700,2662859625,2090,2090,2090,2085,366
20230810,144600,2662095115,2085,2085,2090,2085,1663
20230810,144500,2658627755,2085,2090,2090,2085,1122
20230810,144400,2656288375,2090,2090,2090,2085,175
20230810,144300,2655922700,2090,2090,2095,2090,154
20230810,144200,2655600825,2095,2090,2095,2090,555
20230810,144100,2654438280,2090,2090,2095,2090,1704
20230810,144000,2650871905,2090,2090,2095,2085,2006
20230810,143900,2646676345,2090,2085,2090,2085,282
20230810,143800,2646087100,2090,2090,2090,2085,1840
20230810,143700,2642249445,2090,2085,2090,2085,1387
20230810,143600,2639350690,2090,2085,2090,2085,543
20230810,143500,2638216030,2090,2090,2090,2090,1
20230810,143400,2638213940,2085,2090,2090,2085,932
20230810,143300,2636270125,2085,2090,2090,2085,16
20230810,143200,2636236760,2085,2090,2090,2085,413
20230810,143100,2635375650,2085,2080,2085,2080,2173
20230810,143000,2630846300,2080,2080,2085,2080,2344
20230810,142900,2625970770,2085,2080,2085,2080,26
20230810,142800,2625916635,2085,2085,2085,2085,3
20230810,142700,2625910380,2080,2085,2085,2080,1066
20230810,142600,2623693070,2085,2085,2085,2080,3515
20230810,142500,2616364370,2090,2090,2090,2085,2065
20230810,142400,2612058330,2090,2090,2090,2085,523
20230810,142300,2610967835,2090,2085,2090,2085,42
20230810,142200,2610880260,2085,2085,2090,2085,17
20230810,142100,2610844810,2090,2085,2090,2085,173
20230810,142000,2610483425,2090,2090,2090,2085,167
20230810,141900,2610134470,2090,2090,2095,2090,1073
20230810,141800,2607886895,2090,2090,2095,2090,1640
20230810,141700,2604454295,2085,2085,2090,2085,66
20230810,141600,2604316680,2090,2090,2090,2090,2191
20230810,141500,2599737490,2090,2090,2090,2085,3577
20230810,141400,2592269420,2085,2085,2090,2085,200
20230810,141300,2591852410,2085,2085,2090,2085,545
20230810,141200,2590716080,2090,2085,2090,2085,53
20230810,141100,2590605520,2085,2090,2090,2085,2887
20230810,141000,2584573615,2090,2090,2090,2085,188
20230810,140900,2584180770,2085,2090,2090,2085,1798
20230810,140800,2580423080,2095,2090,2095,2090,1083
20230810,140700,2578159605,2095,2090,2095,2090,47
20230810,140600,2578061370,2095,2090,2095,2090,16
20230810,140500,2578027925,2090,2095,2095,2090,54
20230810,140400,2577915060,2095,2095,2095,2090,30
20230810,140300,2577852285,2095,2095,2100,2090,518
20230810,140200,2576768755,2100,2095,2100,2090,9223
20230810,140100,2557421270,2090,2095,2095,2090,516
20230810,140000,2556342755,2090,2095,2095,2090,162
20230810,135900,2556004125,2090,2090,2090,2090,2486
20230810,135800,2550808385,2085,2090,2090,2085,43
20230810,135700,2550718720,2090,2080,2090,2080,35
20230810,135600,2550645840,2085,2085,2085,2080,3043
20230810,135500,2544308600,2090,2085,2090,2085,16
20230810,135400,2544275235,2085,2080,2090,2080,1768
20230810,135300,2540582880,2085,2085,2085,2085,124
20230810,135200,2540324340,2085,2085,2085,2080,502
20230810,135100,2539277745,2085,2085,2085,2080,60
20230810,135000,2539152780,2080,2085,2090,2080,2539
20230810,134900,2533868480,2085,2085,2085,2085,23
20230810,134800,2533820525,2080,2085,2085,2080,301
20230810,134700,2533194185,2080,2085,2085,2080,3557
20230810,134600,2525778080,2085,2090,2090,2085,18
20230810,134500,2525740545,2090,2090,2090,2085,64
20230810,134400,2525606995,2090,2085,2090,2085,25
20230810,134300,2525554820,2090,2090,2090,2085,419
20230810,134200,2524681185,2090,2085,2090,2085,273
20230810,134100,2524111360,2090,2085,2090,2085,2077
20230810,134000,2519780625,2085,2090,2095,2085,4628
20230810,133900,2510122160,2090,2090,2090,2090,16
20230810,133800,2510088720,2095,2090,2095,2090,144
20230810,133700,2509787250,2095,2095,2095,2090,989
20230810,133600,2507718375,2095,2090,2095,2090,5219
20230810,133500,2496784990,2090,2085,2090,2085,759
20230810,133400,2495198760,2090,2090,2090,2090,6
20230810,133300,2495186220,2085,2095,2095,2085,57
20230810,133200,2495067060,2085,2090,2095,2085,807
20230810,133100,2493381910,2090,2095,2095,2090,618
20230810,133000,2492090220,2095,2090,2095,2090,123
20230810,132900,2491832620,2095,2090,2095,2090,58
20230810,132800,2491711375,2095,2085,2095,2085,2284
20230810,132700,2486935700,2090,2085,2090,2085,266
20230810,132600,2486379890,2085,2090,2090,2085,19
20230810,132500,2486340260,2085,2090,2090,2085,81
20230810,132400,2486171360,2085,2085,2090,2085,158
20230810,132300,2485841355,2090,2085,2090,2085,17
20230810,132200,2485805905,2090,2085,2090,2085,2602
20230810,132100,2480368150,2090,2085,2090,2085,59
20230810,132000,2480245130,2085,2090,2090,2085,1123
20230810,131900,2477903465,2085,2085,2085,2085,16
20230810,131800,2477870105,2090,2085,2090,2085,412
20230810,131700,2477009445,2085,2085,2085,2085,1064
20230810,131600,2474791005,2090,2090,2090,2085,19
20230810,131500,2474751375,2085,2085,2090,2085,1038
20230810,131400,2472582170,2090,2085,2090,2085,40
20230810,131300,2472498765,2085,2085,2090,2085,708
20230810,131200,2471022215,2085,2085,2090,2085,361
20230810,131100,2470269525,2085,2085,2085,2080,3079
20230810,131000,2463850020,2080,2080,2080,2080,569
20230810,130900,2462666500,2080,2075,2080,2075,44
20230810,130800,2462575195,2080,2075,2080,2075,19606
20230810,130700,2421892740,2075,2075,2075,2075,0
20230810,130600,2421892740,2075,2080,2080,2075,94
20230810,130500,2421697430,2075,2080,2080,2075,35
20230810,130400,2421624710,2075,2080,2080,2075,2192
20230810,130300,2417076260,2080,2080,2080,2075,435
20230810,130200,2416173540,2080,2075,2080,2075,43
20230810,130100,2416084310,2080,2080,2080,2075,18
20230810,130000,2416046950,2075,2075,2075,2075,123
20230810,125900,2415791725,2080,2075,2080,2075,36
20230810,125800,2415717015,2080,2080,2080,2075,255
20230810,125700,2415186695,2080,2080,2080,2075,1450
20230810,125600,2412177460,2080,2080,2080,2075,557
20230810,125500,2411019035,2080,2080,2085,2080,1155
20230810,125400,2408616630,2085,2080,2085,2080,1036
20230810,125300,2406461650,2085,2080,2085,2080,561
20230810,125200,2405294765,2085,2085,2085,2080,53
20230810,125100,2405184340,2085,2080,2085,2080,43
20230810,125000,2405094895,2080,2085,2085,2080,146
20230810,124900,2404790620,2085,2080,2085,2080,2028
20230810,124800,2400572370,2080,2080,2085,2080,200
20230810,124700,2400155715,2085,2080,2085,2080,21
20230810,124600,2400111985,2080,2085,2090,2080,3608
20230810,124500,2392587620,2090,2085,2090,2080,2620
20230810,124400,2387129970,2080,2080,2085,2080,1255
20230810,124300,2384519565,2080,2080,2080,2080,27
20230810,124200,2384463405,2080,2080,2085,2080,392
20230810,124100,2383647795,2080,2080,2085,2080,249
20230810,124000,2383129870,2080,2085,2085,2080,47
20230810,123900,2383032075,2080,2080,2080,2075,790
20230810,123800,2381389820,2080,2080,2085,2080,1133
20230810,123700,2379032680,2075,2080,2080,2075,371
20230810,123600,2378261865,2080,2080,2085,2080,299
20230810,123500,2377639940,2080,2080,2080,2080,1506
20230810,123400,2374507460,2080,2075,2080,2075,168
20230810,123300,2374158100,2080,2075,2080,2075,136
20230810,123200,2373875825,2075,2075,2075,2075,95
20230810,123100,2373678700,2075,2080,2080,2075,135
20230810,123000,2373397980,2080,2080,2080,2075,3123
20230810,122900,2366907745,2075,2080,2080,2075,2697
20230810,122800,2361311465,2075,2080,2080,2075,213
20230810,122700,2360868825,2080,2075,2080,2075,104
20230810,122600,2360653020,2075,2075,2075,2075,111
20230810,122500,2360422695,2080,2080,2085,2075,254
20230810,122400,2359894450,2085,2080,2085,2080,1642
20230810,122300,2356474290,2080,2075,2080,2075,850
20230810,122200,2354709360,2075,2075,2080,2075,4048
20230810,122100,2346309660,2080,2075,2080,2075,1129
20230810,122000,2343961975,2075,2075,2080,2075,604
20230810,121900,2342708670,2075,2080,2080,2075,5194
20230810,121800,2331905230,2080,2080,2085,2080,114
20230810,121700,2331668055,2085,2080,2085,2080,1031
20230810,121600,2329523550,2080,2085,2085,2080,951
20230810,121500,2327545410,2080,2080,2085,2080,124
20230810,121400,2327287475,2080,2085,2085,2080,121
20230810,121300,2327035780,2085,2080,2085,2080,1082
20230810,121200,2324785210,2080,2080,2085,2080,189
20230810,121100,2324391800,2085,2080,2085,2080,134
20230810,121000,2324112565,2080,2085,2085,2080,331
20230810,120900,2323423250,2080,2080,2085,2080,132
20230810,120800,2323148685,2080,2085,2085,2080,625
20230810,120700,2321848675,2080,2080,2085,2080,105
20230810,120600,2321630270,2080,2080,2080,2080,421
20230810,120500,2320754590,2080,2080,2085,2080,131
20230810,120400,2320481610,2080,2080,2080,2080,93
20230810,120300,2320288170,2085,2085,2085,2080,279
20230810,120200,2319706950,2085,2085,2085,2080,90
20230810,120100,2319519740,2085,2090,2090,2080,1431
20230810,120000,2316531635,2085,2085,2085,2085,356
20230810,115900,2315789375,2085,2085,2085,2080,99
20230810,115800,2315583095,2080,2085,2085,2080,182
20230810,115700,2315204065,2085,2080,2085,2080,453
20230810,115600,2314260175,2080,2080,2080,2080,96
20230810,115500,2314060495,2085,2085,2090,2080,3082
20230810,115400,2307622925,2080,2080,2080,2080,135
20230810,115300,2307342125,2085,2080,2090,2080,72
20230810,115200,2307192080,2085,2080,2085,2080,1117
20230810,115100,2304863175,2080,2085,2085,2080,1088
20230810,115000,2302595135,2085,2080,2085,2080,1345
20230810,114900,2299791765,2080,2080,2080,2080,970
20230810,114800,2297774165,2080,2075,2085,2075,2066
20230810,114700,2293477000,2075,2080,2080,2075,519
20230810,114600,2292399560,2075,2085,2085,2075,29361
20230810,114500,2231403100,2085,2085,2085,2085,114
20230810,114400,2231165410,2085,2085,2085,2085,88
20230810,114300,2230981930,2085,2085,2090,2085,3215
20230810,114200,2224263155,2090,2085,2090,2085,553
20230810,114100,2223110145,2085,2090,2090,2085,1844
20230810,114000,2219263900,2090,2085,2090,2085,17
20230810,113900,2219228450,2085,2085,2085,2085,226
20230810,113800,2218757240,2085,2090,2090,2085,60
20230810,113700,2218631920,2085,2085,2085,2085,16
20230810,113600,2218598560,2085,2085,2085,2085,308
20230810,113500,2217956380,2085,2085,2085,2085,726
20230810,113400,2216442670,2085,2090,2090,2085,3546
20230810,113300,2209048210,2090,2085,2090,2085,17
20230810,113200,2209012760,2090,2090,2090,2085,56
20230810,113100,2208895965,2085,2085,2090,2085,45
20230810,113000,2208802060,2085,2090,2090,2085,121
20230810,112900,2208549250,2085,2085,2085,2085,5572
20230810,112800,2196931630,2085,2090,2090,2085,17
20230810,112700,2196896180,2085,2090,2090,2085,1017
20230810,112600,2194775730,2085,2085,2085,2085,67
20230810,112500,2194636035,2090,2090,2090,2085,74
20230810,112400,2194481640,2085,2085,2085,2085,316
20230810,112300,2193822780,2085,2085,2090,2085,1652
20230810,112200,2190378350,2085,2085,2085,2085,26
20230810,112100,2190324140,2090,2090,2090,2090,0
20230810,112000,2190324140,2090,2090,2090,2085,457
20230810,111900,2189369225,2090,2085,2090,2085,3476
20230810,111800,2182121630,2085,2085,2085,2080,755
20230810,111700,2180548455,2080,2080,2080,2080,1437
20230810,111600,2177559495,2085,2085,2085,2080,385
20230810,111500,2176757670,2080,2080,2080,2080,239
20230810,111400,2176260550,2080,2080,2080,2080,4000
20230810,111300,2167940550,2080,2080,2080,2080,5
20230810,111200,2167930150,2080,2085,2085,2080,1857
20230810,111100,2164062840,2085,2085,2085,2085,0
20230810,111000,2164062840,2085,2080,2085,2080,1901
20230810,110900,2160099260,2085,2080,2085,2080,14
20230810,110800,2160070135,2085,2080,2085,2080,205
20230810,110700,2159643665,2080,2080,2080,2080,1000
20230810,110600,2157563665,2080,2080,2080,2080,412
20230810,110500,2156706705,2080,2080,2080,2075,928
20230810,110400,2154776510,2080,2080,2080,2080,3553
20230810,110300,2147386270,2080,2080,2080,2080,142
20230810,110200,2147090910,2080,2080,2080,2080,96
20230810,110100,2146891230,2080,2080,2080,2080,1
20230810,110000,2146889150,2075,2075,2075,2075,50
20230810,105900,2146785400,2075,2075,2075,2075,2870
20230810,105800,2140830150,2075,2075,2075,2075,290
20230810,105700,2140228400,2075,2080,2080,2075,382
20230810,105600,2139435690,2080,2080,2080,2075,1183
20230810,105500,2136975100,2075,2075,2080,2075,3615
20230810,105400,2129473725,2080,2075,2080,2075,1002
20230810,105300,2127394565,2080,2080,2080,2080,56
20230810,105200,2127278085,2080,2080,2080,2075,451
20230810,105100,2126340745,2075,2085,2085,2075,4559
20230810,105000,2116859455,2085,2080,2085,2080,2539
20230810,104900,2111577940,2085,2080,2085,2080,646
20230810,104800,2110233950,2080,2080,2080,2080,11300
20230810,104700,2086729950,2080,2080,2080,2075,1041
20230810,104600,2084564870,2075,2075,2075,2070,15064
20230810,104500,2053307150,2075,2075,2075,2075,265
20230810,104400,2052757275,2070,2070,2070,2070,172
20230810,104300,2052401235,2070,2070,2075,2070,15464
20230810,104200,2020389885,2075,2075,2075,2070,6323
20230810,104100,2007273490,2080,2075,2080,2075,425
20230810,104000,2006390625,2075,2080,2080,2075,1675
20230810,103900,2002914705,2080,2080,2080,2080,86
20230810,103800,2002735825,2080,2080,2080,2075,39
20230810,103700,2002654740,2080,2080,2085,2080,112
20230810,103600,2002421770,2075,2080,2080,2075,50
20230810,103500,2002317920,2080,2075,2080,2075,4516
20230810,103400,1992936725,2080,2075,2080,2075,306
20230810,103300,1992301745,2080,2085,2085,2080,1515
20230810,103200,1989150230,2085,2080,2085,2075,1175
20230810,103100,1986706765,2085,2080,2085,2080,1791
20230810,103000,1982981475,2080,2085,2085,2080,5367
20230810,102900,1971817625,2085,2085,2085,2085,5
20230810,102800,1971807200,2085,2085,2085,2085,100
20230810,102700,1971598700,2085,2085,2085,2080,202
20230810,102600,1971177535,2085,2080,2085,2080,4159
20230810,102500,1962511020,2080,2085,2085,2080,1287
20230810,102400,1959828625,2080,2085,2090,2080,1878
20230810,102300,1955913165,2090,2085,2090,2080,1773
20230810,102200,1952223210,2090,2085,2090,2085,1160
20230810,102100,1949803405,2085,2090,2090,2085,469
20230810,102000,1948825060,2090,2085,2090,2085,1604
20230810,101900,1945480695,2085,2080,2090,2080,2611
20230810,101800,1940044730,2090,2085,2090,2085,2001
20230810,101700,1935872640,2085,2085,2085,2085,1410
20230810,101600,1932932790,2080,2085,2085,2080,532
20230810,101500,1931823575,2080,2080,2080,2080,75
20230810,101400,1931667575,2080,2080,2080,2080,1040
20230810,101300,1929504375,2080,2080,2080,2075,341
20230810,101200,1928796765,2075,2075,2080,2075,13711
20230810,101100,1900346435,2080,2080,2080,2075,4
20230810,101000,1900338120,2080,2080,2080,2075,2114
20230810,100900,1895950485,2075,2080,2080,2075,1101
20230810,100800,1893660910,2080,2075,2080,2075,1073
20230810,100700,1891429075,2080,2080,2080,2075,4854
20230810,100600,1881335965,2080,2080,2080,2075,242
20230810,100500,1880832765,2075,2085,2085,2075,6068
20230810,100400,1868223020,2085,2090,2090,2080,352
20230810,100300,1867489840,2080,2085,2090,2080,1862
20230810,100200,1863613815,2090,2080,2090,2080,229
20230810,100100,1863136670,2085,2080,2085,2075,1377
20230810,100000,1860279360,2075,2085,2090,2075,6524
20230810,095900,1846694405,2090,2090,2090,2090,168
20230810,095800,1846343285,2085,2085,2095,2085,4493
20230810,095700,1836973365,2090,2085,2095,2085,1431
20230810,095600,1833984620,2095,2090,2095,2085,3551
20230810,095500,1826573015,2090,2090,2095,2090,1005
20230810,095400,1824472555,2095,2095,2095,2090,1610
20230810,095300,1821105070,2090,2095,2095,2090,1284
20230810,095200,1818421475,2095,2090,2095,2090,4171
20230810,095100,1809704055,2090,2090,2090,2090,1095
20230810,095000,1807415505,2090,2085,2090,2085,1429
20230810,094900,1804435770,2085,2085,2085,2085,204
20230810,094800,1804010430,2085,2080,2085,2075,1923
20230810,094700,1800016880,2080,2080,2080,2080,1104
20230810,094600,1797720560,2080,2075,2085,2075,7083
20230810,094500,1782989080,2085,2085,2090,2080,22461
20230810,094400,1736159600,2085,2080,2085,2075,5354
20230810,094300,1725024510,2080,2075,2080,2070,6796
20230810,094200,1710931660,2075,2075,2075,2070,3630
20230810,094100,1703409640,2070,2065,2070,2065,21116
20230810,094000,1659773015,2070,2065,2070,2060,15894
20230810,093900,1626966305,2065,2070,2070,2060,28021
20230810,093800,1569147830,2070,2070,2070,2065,6430
20230810,093700,1555867735,2070,2070,2075,2065,7821
20230810,093600,1539695010,2070,2075,2075,2070,25989
20230810,093500,1485896730,2070,2070,2075,2065,7877
20230810,093400,1469589580,2075,2075,2085,2070,13401
20230810,093300,1441778725,2070,2070,2080,2070,8222
20230810,093200,1424747445,2070,2075,2080,2060,27660
20230810,093100,1367632220,2065,2075,2080,2065,52012
20230810,093000,1259846415,2080,2085,2085,2075,3521
20230810,092900,1252522495,2080,2095,2095,2080,21509
20230810,092800,1207747325,2090,2095,2095,2090,115
20230810,092700,1207506970,2085,2090,2095,2085,4577
20230810,092600,1197939645,2090,2090,2090,2085,150
20230810,092500,1197626535,2085,2095,2095,2085,1002
20230810,092400,1195535095,2090,2090,2095,2085,4254
20230810,092300,1186646915,2090,2090,2090,2090,4615
20230810,092200,1177001565,2090,2080,2090,2080,3085
20230810,092100,1170578795,2080,2090,2090,2075,15508
20230810,092000,1138324340,2090,2090,2090,2085,2715
20230810,091900,1132662305,2080,2085,2090,2080,2250
20230810,091800,1127975845,2085,2090,2090,2080,4156
20230810,091700,1119307780,2090,2090,2090,2080,28022
20230810,091600,1060978690,2085,2090,2100,2080,16301
20230810,091500,1026858855,2080,2090,2090,2075,33639
20230810,091400,956813505,2090,2085,2090,2085,3878
20230810,091300,948724965,2085,2090,2090,2080,13075
20230810,091200,921460020,2090,2095,2095,2085,8904
20230810,091100,902839970,2095,2090,2095,2090,5150
20230810,091000,892076395,2090,2100,2100,2085,5275
20230810,090900,881046430,2095,2085,2100,2085,14385
20230810,090800,850988460,2085,2090,2090,2085,2422
20230810,090700,845934405,2090,2095,2095,2085,17349
20230810,090600,809695055,2090,2100,2110,2090,13293
20230810,090500,781781485,2100,2095,2100,2090,12446
20230810,090400,755748055,2095,2090,2095,2080,10669
20230810,090300,733473090,2085,2090,2100,2085,41648
20230810,090200,646410730,2095,2080,2095,2080,22796
20230810,090100,598741075,2095,2100,2100,2060,133284
20230810,090000,321069120,2100,2150,2150,2085,140358