stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,185700,2481087425,2435,2435,2435,2435,15700
20230810,185600,2481087425,2435,2435,2435,2435,0
20230810,185500,2481087425,2435,2435,2435,2435,0
20230810,185400,2481087425,2435,2435,2435,2435,0
20230810,185300,2481087425,2435,2435,2435,2435,0
20230810,185200,2481087425,2435,2435,2435,2435,0
20230810,185100,2481087425,2435,2435,2435,2435,0
20230810,185000,2481087425,2435,2435,2435,2435,0
20230810,184900,2481087425,2435,2435,2435,2435,0
20230810,184800,2481087425,2435,2435,2435,2435,0
20230810,184700,2481087425,2435,2435,2435,2435,0
20230810,184600,2481087425,2435,2435,2435,2435,0
20230810,184500,2481087425,2435,2435,2435,2435,0
20230810,184400,2481087425,2435,2435,2435,2435,0
20230810,184300,2481087425,2435,2435,2435,2435,0
20230810,184200,2481087425,2435,2435,2435,2435,0
20230810,184100,2481087425,2435,2435,2435,2435,0
20230810,184000,2481087425,2435,2435,2435,2435,0
20230810,183900,2481087425,2435,2435,2435,2435,0
20230810,183800,2481087425,2435,2435,2435,2435,0
20230810,183700,2481087425,2435,2435,2435,2435,0
20230810,183600,2481087425,2435,2435,2435,2435,0
20230810,183500,2481087425,2435,2435,2435,2435,0
20230810,183400,2481087425,2435,2435,2435,2435,0
20230810,183300,2481087425,2435,2435,2435,2435,0
20230810,183200,2481087425,2435,2435,2435,2435,0
20230810,183100,2481087425,2435,2435,2435,2435,0
20230810,183000,2481087425,2435,2435,2435,2435,0
20230810,182900,2481087425,2435,2435,2435,2435,0
20230810,182800,2481087425,2435,2435,2435,2435,0
20230810,182700,2481087425,2435,2435,2435,2435,15700
20230810,182600,2481087425,2435,2435,2435,2435,0
20230810,182500,2481087425,2435,2435,2435,2435,0
20230810,182400,2481087425,2435,2435,2435,2435,0
20230810,182300,2481087425,2435,2435,2435,2435,0
20230810,182200,2481087425,2435,2435,2435,2435,0
20230810,182100,2481087425,2435,2435,2435,2435,0
20230810,182000,2481087425,2435,2435,2435,2435,0
20230810,181900,2481087425,2435,2435,2435,2435,0
20230810,181800,2481087425,2435,2435,2435,2435,0
20230810,181700,2481087425,2435,2435,2435,2435,0
20230810,181600,2481087425,2435,2435,2435,2435,0
20230810,181500,2481087425,2435,2435,2435,2435,0
20230810,181400,2481087425,2435,2435,2435,2435,0
20230810,181300,2481087425,2435,2435,2435,2435,0
20230810,181200,2481087425,2435,2435,2435,2435,0
20230810,181100,2481087425,2435,2435,2435,2435,0
20230810,181000,2481087425,2435,2435,2435,2435,0
20230810,180900,2481087425,2435,2435,2435,2435,0
20230810,180800,2481087425,2435,2435,2435,2435,0
20230810,180700,2481087425,2435,2435,2435,2435,0
20230810,180600,2481087425,2435,2435,2435,2435,0
20230810,180500,2481087425,2435,2435,2435,2435,0
20230810,180400,2481087425,2435,2435,2435,2435,0
20230810,180300,2481087425,2435,2435,2435,2435,0
20230810,180200,2481087425,2435,2435,2435,2435,0
20230810,180100,2481087425,2435,2435,2435,2435,0
20230810,180000,2481087425,2435,2435,2435,2435,0
20230810,175900,2481087425,2435,2435,2435,2435,0
20230810,175800,2481087425,2435,2435,2435,2435,0
20230810,175700,2481087425,2435,2435,2435,2435,15700
20230810,175600,2481087425,2435,2435,2435,2435,0
20230810,175500,2481087425,2435,2435,2435,2435,0
20230810,175400,2481087425,2435,2435,2435,2435,0
20230810,175300,2481087425,2435,2435,2435,2435,0
20230810,175200,2481087425,2435,2435,2435,2435,0
20230810,175100,2481087425,2435,2435,2435,2435,0
20230810,175000,2481087425,2435,2435,2435,2435,0
20230810,174900,2481087425,2435,2435,2435,2435,0
20230810,174800,2481087425,2435,2435,2435,2435,0
20230810,174700,2481087425,2435,2435,2435,2435,0
20230810,174600,2481087425,2435,2435,2435,2435,0
20230810,174500,2481087425,2435,2435,2435,2435,0
20230810,174400,2481087425,2435,2435,2435,2435,0
20230810,174300,2481087425,2435,2435,2435,2435,0
20230810,174200,2481087425,2435,2435,2435,2435,0
20230810,174100,2481087425,2435,2435,2435,2435,0
20230810,174000,2481087425,2435,2435,2435,2435,0
20230810,173900,2481087425,2435,2435,2435,2435,0
20230810,173800,2481087425,2435,2435,2435,2435,0
20230810,173700,2481087425,2435,2435,2435,2435,0
20230810,173600,2481087425,2435,2435,2435,2435,0
20230810,173500,2481087425,2435,2435,2435,2435,0
20230810,173400,2481087425,2435,2435,2435,2435,0
20230810,173300,2481087425,2435,2435,2435,2435,0
20230810,173200,2481087425,2435,2435,2435,2435,0
20230810,173100,2481087425,2435,2435,2435,2435,0
20230810,173000,2481087425,2435,2435,2435,2435,0
20230810,172900,2481087425,2435,2435,2435,2435,0
20230810,172800,2481087425,2435,2435,2435,2435,0
20230810,172700,2481087425,2435,2435,2435,2435,15700
20230810,172600,2481087425,2435,2435,2435,2435,0
20230810,172500,2481087425,2435,2435,2435,2435,0
20230810,172400,2481087425,2435,2435,2435,2435,0
20230810,172300,2481087425,2435,2435,2435,2435,0
20230810,172200,2481087425,2435,2435,2435,2435,0
20230810,172100,2481087425,2435,2435,2435,2435,0
20230810,172000,2481087425,2435,2435,2435,2435,0
20230810,171900,2481087425,2435,2435,2435,2435,0
20230810,171800,2481087425,2435,2435,2435,2435,0
20230810,171700,2481087425,2435,2435,2435,2435,0
20230810,171600,2481087425,2435,2435,2435,2435,0
20230810,171500,2481087425,2435,2435,2435,2435,0
20230810,171400,2481087425,2435,2435,2435,2435,0
20230810,171300,2481087425,2435,2435,2435,2435,0
20230810,171200,2481087425,2435,2435,2435,2435,0
20230810,171100,2481087425,2435,2435,2435,2435,0
20230810,171000,2481087425,2435,2435,2435,2435,0
20230810,170900,2481087425,2435,2435,2435,2435,0
20230810,170800,2481087425,2435,2435,2435,2435,0
20230810,170700,2481087425,2435,2435,2435,2435,0
20230810,170600,2481087425,2435,2435,2435,2435,0
20230810,170500,2481087425,2435,2435,2435,2435,0
20230810,170400,2481087425,2435,2435,2435,2435,0
20230810,170300,2481087425,2435,2435,2435,2435,0
20230810,170200,2481087425,2435,2435,2435,2435,0
20230810,170100,2481087425,2435,2435,2435,2435,0
20230810,170000,2481087425,2435,2435,2435,2435,0
20230810,165900,2481087425,2435,2435,2435,2435,0
20230810,165800,2481087425,2435,2435,2435,2435,0
20230810,165700,2481087425,2435,2435,2435,2435,15700
20230810,165600,2481087425,2435,2435,2435,2435,0
20230810,165500,2481087425,2435,2435,2435,2435,0
20230810,165400,2481087425,2435,2435,2435,2435,0
20230810,165300,2481087425,2435,2435,2435,2435,0
20230810,165200,2481087425,2435,2435,2435,2435,0
20230810,165100,2481087425,2435,2435,2435,2435,0
20230810,165000,2481087425,2435,2435,2435,2435,0
20230810,164900,2481087425,2435,2435,2435,2435,0
20230810,164800,2481087425,2435,2435,2435,2435,0
20230810,164700,2481087425,2435,2435,2435,2435,0
20230810,164600,2481087425,2435,2435,2435,2435,0
20230810,164500,2481087425,2435,2435,2435,2435,0
20230810,164400,2481087425,2435,2435,2435,2435,0
20230810,164300,2481087425,2435,2435,2435,2435,0
20230810,164200,2481087425,2435,2435,2435,2435,0
20230810,164100,2481087425,2435,2435,2435,2435,0
20230810,164000,2481087425,2435,2435,2435,2435,0
20230810,163900,2481087425,2435,2435,2435,2435,0
20230810,163800,2481087425,2435,2435,2435,2435,0
20230810,163700,2481087425,2435,2435,2435,2435,0
20230810,163600,2481087425,2435,2435,2435,2435,0
20230810,163500,2481087425,2435,2435,2435,2435,0
20230810,163400,2481087425,2435,2435,2435,2435,0
20230810,163300,2481087425,2435,2435,2435,2435,0
20230810,163200,2481087425,2435,2435,2435,2435,0
20230810,163100,2481087425,2435,2435,2435,2435,0
20230810,163000,2481087425,2435,2435,2435,2435,0
20230810,162900,2481087425,2435,2435,2435,2435,0
20230810,162800,2481087425,2435,2435,2435,2435,0
20230810,162700,2481087425,2435,2435,2435,2435,15700
20230810,162600,2481087425,2435,2435,2435,2435,0
20230810,162500,2481087425,2435,2435,2435,2435,0
20230810,162400,2481087425,2435,2435,2435,2435,0
20230810,162300,2481087425,2435,2435,2435,2435,0
20230810,162200,2481087425,2435,2435,2435,2435,0
20230810,162100,2481087425,2435,2435,2435,2435,0
20230810,162000,2481087425,2435,2435,2435,2435,0
20230810,161900,2481087425,2435,2435,2435,2435,0
20230810,161800,2481087425,2435,2435,2435,2435,0
20230810,161700,2481087425,2435,2435,2435,2435,0
20230810,161600,2481087425,2435,2435,2435,2435,0
20230810,161500,2481087425,2435,2435,2435,2435,0
20230810,161400,2481087425,2435,2435,2435,2435,0
20230810,161300,2481087425,2435,2435,2435,2435,0
20230810,161200,2481087425,2435,2435,2435,2435,0
20230810,161100,2481087425,2435,2435,2435,2435,0
20230810,161000,2481087425,2435,2435,2435,2435,0
20230810,160900,2481087425,2435,2435,2435,2435,0
20230810,160800,2481087425,2435,2435,2435,2435,0
20230810,160700,2481087425,2435,2435,2435,2435,0
20230810,160600,2481087425,2435,2435,2435,2435,0
20230810,160500,2481087425,2435,2435,2435,2435,0
20230810,160400,2481087425,2435,2435,2435,2435,0
20230810,160300,2481087425,2435,2435,2435,2435,0
20230810,160200,2481087425,2435,2435,2435,2435,0
20230810,160100,2481087425,2435,2435,2435,2435,0
20230810,160000,2481087425,2435,2435,2435,2435,0
20230810,155900,2481087425,2435,2435,2435,2435,0
20230810,155800,2481087425,2435,2435,2435,2435,0
20230810,155700,2481087425,2435,2435,2435,2435,15700
20230810,155600,2481087425,2435,2435,2435,2435,0
20230810,155500,2481087425,2435,2435,2435,2435,0
20230810,155400,2481087425,2435,2435,2435,2435,0
20230810,155300,2481087425,2435,2435,2435,2435,0
20230810,155200,2481087425,2435,2435,2435,2435,0
20230810,155100,2481087425,2435,2435,2435,2435,0
20230810,155000,2481087425,2435,2435,2435,2435,0
20230810,154900,2481087425,2435,2435,2435,2435,0
20230810,154800,2481087425,2435,2435,2435,2435,0
20230810,154700,2481087425,2435,2435,2435,2435,0
20230810,154600,2481087425,2435,2435,2435,2435,0
20230810,154500,2481087425,2435,2435,2435,2435,0
20230810,154400,2481087425,2435,2435,2435,2435,0
20230810,154300,2481087425,2435,2435,2435,2435,0
20230810,154200,2481087425,2435,2435,2435,2435,0
20230810,154100,2481087425,2435,2435,2435,2435,0
20230810,154000,2481087425,2435,2435,2435,2435,0
20230810,153900,2481087425,2435,2435,2435,2435,0
20230810,153800,2481087425,2435,2435,2435,2435,0
20230810,153700,2481087425,2435,2435,2435,2435,0
20230810,153600,2481087425,2435,2435,2435,2435,0
20230810,153500,2481087425,2435,2435,2435,2435,0
20230810,153400,2481087425,2435,2435,2435,2435,0
20230810,153300,2481087425,2435,2435,2435,2435,0
20230810,153200,2481087425,2435,2435,2435,2435,0
20230810,153100,2481087425,2435,2435,2435,2435,0
20230810,153000,2481087425,2435,2435,2435,2435,15700
20230810,152900,2442857925,2440,2440,2440,2440,0
20230810,152800,2442857925,2440,2440,2440,2440,0
20230810,152700,2442857925,2440,2440,2440,2440,0
20230810,152600,2442857925,2440,2440,2440,2440,0
20230810,152500,2442857925,2440,2440,2440,2440,0
20230810,152400,2442857925,2440,2440,2440,2440,0
20230810,152300,2442857925,2440,2440,2440,2440,0
20230810,152200,2442857925,2440,2440,2440,2440,0
20230810,152100,2442857925,2440,2440,2440,2440,0
20230810,152000,2442857925,2440,2440,2440,2440,0
20230810,151900,2442857925,2440,2440,2440,2435,474
20230810,151800,2441703290,2435,2435,2435,2435,3168
20230810,151700,2433989210,2435,2435,2435,2435,1178
20230810,151600,2431120780,2435,2435,2440,2435,4080
20230810,151500,2421185360,2435,2440,2440,2435,2518
20230810,151400,2415046445,2435,2440,2440,2435,2427
20230810,151300,2409132855,2440,2435,2440,2435,2010
20230810,151200,2404238500,2435,2435,2435,2435,257
20230810,151100,2403612705,2440,2435,2440,2430,7211
20230810,151000,2386061120,2435,2435,2435,2435,74
20230810,150900,2385880930,2430,2435,2435,2430,6759
20230810,150800,2369452710,2435,2435,2435,2435,3733
20230810,150700,2360362855,2435,2435,2435,2435,1
20230810,150600,2360360420,2435,2430,2435,2430,280
20230810,150500,2359679520,2435,2430,2435,2430,1161
20230810,150400,2356858285,2435,2435,2435,2435,1540
20230810,150300,2353108385,2435,2435,2435,2435,956
20230810,150200,2350780525,2435,2435,2435,2435,296
20230810,150100,2350059765,2435,2435,2440,2435,2380
20230810,150000,2344264365,2435,2435,2435,2435,4304
20230810,145900,2333784125,2435,2435,2435,2435,370
20230810,145800,2332883175,2435,2435,2435,2435,1000
20230810,145700,2330448175,2435,2435,2435,2430,1110
20230810,145600,2327750450,2435,2430,2435,2430,4031
20230810,145500,2317954965,2430,2430,2430,2430,1032
20230810,145400,2315447205,2430,2425,2430,2425,31
20230810,145300,2315371925,2425,2425,2425,2425,2009
20230810,145200,2310500100,2425,2425,2425,2425,2206
20230810,145100,2305150550,2425,2425,2425,2425,400
20230810,145000,2304180550,2425,2425,2425,2425,601
20230810,144900,2302723125,2425,2425,2425,2420,263
20230810,144800,2302086050,2425,2425,2425,2425,175
20230810,144700,2301661675,2425,2425,2425,2425,1
20230810,144600,2301659250,2425,2425,2425,2425,0
20230810,144500,2301659250,2425,2425,2425,2425,2523
20230810,144400,2295540975,2420,2425,2425,2420,645
20230810,144300,2293980050,2425,2425,2425,2420,1304
20230810,144200,2290824295,2425,2425,2425,2420,6584
20230810,144100,2274880070,2425,2425,2425,2420,2695
20230810,144000,2268358115,2425,2420,2425,2420,29
20230810,143900,2268287890,2425,2425,2425,2425,11
20230810,143800,2268261215,2425,2425,2425,2425,2240
20230810,143700,2262829215,2425,2425,2425,2425,1580
20230810,143600,2258997715,2425,2425,2425,2420,12610
20230810,143500,2228476265,2430,2425,2430,2420,4126
20230810,143400,2218467545,2420,2420,2420,2420,400
20230810,143300,2217499545,2420,2425,2425,2420,28175
20230810,143200,2149210715,2430,2425,2430,2425,1787
20230810,143100,2144875665,2425,2430,2430,2425,18407
20230810,143000,2100238425,2430,2435,2435,2430,141
20230810,142900,2099895790,2435,2435,2435,2430,311
20230810,142800,2099138555,2435,2430,2435,2430,24
20230810,142700,2099080215,2430,2435,2435,2430,2246
20230810,142600,2093622230,2435,2435,2435,2435,70
20230810,142500,2093451780,2435,2435,2440,2435,564
20230810,142400,2092078385,2435,2430,2435,2430,153
20230810,142300,2091706590,2430,2430,2430,2430,898
20230810,142200,2089524450,2435,2435,2435,2435,18
20230810,142100,2089480620,2430,2430,2430,2430,1388
20230810,142000,2086107780,2430,2435,2435,2430,10514
20230810,141900,2060553605,2440,2435,2440,2430,29
20230810,141800,2060483065,2435,2435,2435,2435,2019
20230810,141700,2055566800,2435,2435,2435,2435,4027
20230810,141600,2045761055,2435,2435,2435,2435,2000
20230810,141500,2040891055,2435,2435,2435,2435,400
20230810,141400,2039917055,2435,2435,2435,2435,50
20230810,141300,2039795305,2435,2435,2435,2435,110
20230810,141200,2039527455,2435,2435,2435,2435,1
20230810,141100,2039525020,2435,2435,2435,2430,2501
20230810,141000,2033445085,2435,2430,2435,2430,2
20230810,140900,2033440220,2430,2435,2435,2430,55
20230810,140800,2033306370,2425,2430,2430,2425,8325
20230810,140700,2013081490,2435,2430,2435,2430,691
20230810,140600,2011399010,2430,2440,2440,2430,4061
20230810,140500,2001526470,2435,2435,2435,2435,0
20230810,140400,2001526470,2435,2435,2435,2435,131
20230810,140300,2001207485,2435,2435,2435,2435,300
20230810,140200,2000476985,2435,2435,2435,2435,2
20230810,140100,2000472115,2435,2435,2435,2435,0
20230810,140000,2000472115,2435,2435,2435,2435,8
20230810,135900,2000452635,2430,2435,2435,2430,721
20230810,135800,1998700205,2435,2435,2435,2435,2279
20230810,135700,1993150840,2435,2435,2435,2435,356
20230810,135600,1992283980,2435,2435,2435,2435,738
20230810,135500,1990486950,2430,2430,2430,2430,2277
20230810,135400,1984953840,2430,2430,2430,2430,5737
20230810,135300,1971012930,2435,2435,2435,2435,0
20230810,135200,1971012930,2435,2435,2435,2435,0
20230810,135100,1971012930,2435,2435,2435,2430,1993
20230810,135000,1966164670,2435,2440,2440,2435,20
20230810,134900,1966115920,2440,2435,2440,2430,5266
20230810,134800,1953304530,2430,2435,2435,2430,610
20230810,134700,1951820655,2435,2435,2435,2435,6
20230810,134600,1951806045,2435,2435,2435,2435,1336
20230810,134500,1948552885,2440,2440,2440,2440,3
20230810,134400,1948545565,2440,2440,2440,2440,501
20230810,134300,1947323125,2435,2445,2445,2435,1098
20230810,134200,1944641995,2445,2440,2445,2435,738
20230810,134100,1942841440,2440,2435,2440,2435,4398
20230810,134000,1932132165,2435,2435,2435,2435,5
20230810,133900,1932119990,2435,2430,2435,2430,26
20230810,133800,1932056805,2435,2425,2435,2425,2994
20230810,133700,1924786380,2430,2430,2430,2425,2583
20230810,133600,1918519690,2430,2430,2430,2430,4248
20230810,133500,1908197050,2430,2430,2430,2425,2009
20230810,133400,1903320180,2430,2430,2430,2430,12
20230810,133300,1903291020,2430,2430,2430,2430,570
20230810,133200,1901905920,2430,2430,2430,2430,383
20230810,133100,1900975230,2430,2425,2430,2425,1057
20230810,133000,1898411720,2425,2435,2435,2425,799
20230810,132900,1896471055,2435,2430,2435,2425,4482
20230810,132800,1885599770,2435,2430,2435,2430,5497
20230810,132700,1872240545,2435,2435,2435,2435,66
20230810,132600,1872079835,2435,2430,2435,2430,3038
20230810,132500,1864697390,2430,2435,2435,2430,1018
20230810,132400,1862223625,2430,2430,2430,2430,850
20230810,132300,1860158125,2430,2435,2435,2430,4418
20230810,132200,1849421745,2435,2430,2435,2430,313
20230810,132100,1848660090,2435,2435,2440,2435,489
20230810,132000,1847468350,2440,2435,2440,2435,751
20230810,131900,1845635950,2440,2440,2440,2440,11
20230810,131800,1845609110,2440,2435,2440,2435,716
20230810,131700,1843862145,2440,2435,2440,2435,91
20230810,131600,1843640550,2435,2435,2435,2435,5790
20230810,131500,1829541900,2435,2435,2435,2435,1256
20230810,131400,1826483540,2435,2435,2440,2435,3
20230810,131300,1826476230,2440,2440,2440,2435,22
20230810,131200,1826422555,2440,2440,2440,2440,253
20230810,131100,1825805235,2440,2435,2440,2435,7433
20230810,131000,1807705330,2435,2435,2440,2435,302
20230810,130900,1806968460,2440,2435,2440,2435,306
20230810,130800,1806221835,2440,2440,2440,2440,0
20230810,130700,1806221835,2440,2440,2440,2440,500
20230810,130600,1805001835,2440,2440,2440,2440,503
20230810,130500,1803774515,2445,2445,2445,2445,0
20230810,130400,1803774515,2445,2440,2445,2440,9
20230810,130300,1803752550,2440,2440,2440,2440,135
20230810,130200,1803423150,2440,2440,2445,2440,406
20230810,130100,1802432500,2445,2445,2445,2440,197
20230810,130000,1801951135,2445,2450,2450,2445,18
20230810,125900,1801907050,2445,2450,2450,2445,1923
20230810,125800,1797197200,2450,2445,2450,2445,363
20230810,125700,1796307855,2445,2440,2450,2440,2850
20230810,125600,1789347270,2445,2445,2445,2445,10
20230810,125500,1789322820,2445,2445,2445,2445,20
20230810,125400,1789273920,2445,2445,2445,2445,114
20230810,125300,1788995190,2445,2450,2450,2445,3073
20230810,125200,1781481465,2450,2455,2455,2450,89
20230810,125100,1781263135,2455,2455,2455,2455,16
20230810,125000,1781223855,2455,2455,2460,2455,8860
20230810,124900,1759472545,2455,2455,2455,2455,6
20230810,124800,1759457815,2455,2455,2455,2455,10
20230810,124700,1759433265,2455,2450,2455,2450,358
20230810,124600,1758555875,2445,2455,2455,2445,241
20230810,124500,1757964270,2455,2455,2455,2455,1488
20230810,124400,1754311230,2450,2450,2450,2450,61
20230810,124300,1754161780,2450,2450,2455,2450,2851
20230810,124200,1747175820,2450,2445,2450,2445,1008
20230810,124100,1744706260,2450,2445,2450,2445,8138
20230810,124000,1724779370,2445,2445,2445,2445,44
20230810,123900,1724671790,2450,2450,2450,2450,101
20230810,123800,1724424340,2450,2450,2450,2450,3
20230810,123700,1724416990,2450,2450,2450,2450,1
20230810,123600,1724414540,2445,2440,2445,2440,1649
20230810,123500,1720385235,2445,2440,2445,2440,9
20230810,123400,1720363270,2440,2440,2440,2440,734
20230810,123300,1718572310,2445,2445,2445,2445,814
20230810,123200,1716582080,2440,2440,2445,2440,2101
20230810,123100,1711455635,2440,2440,2440,2440,818
20230810,123000,1709459715,2440,2445,2445,2440,4
20230810,122900,1709449950,2445,2445,2445,2445,306
20230810,122800,1708701780,2445,2445,2445,2445,93
20230810,122700,1708474395,2445,2445,2445,2445,1261
20230810,122600,1705391250,2445,2445,2445,2445,0
20230810,122500,1705391250,2445,2445,2445,2445,3698
20230810,122400,1696349640,2445,2445,2445,2445,420
20230810,122300,1695322740,2445,2450,2450,2445,1220
20230810,122200,1692338240,2450,2445,2450,2445,1977
20230810,122100,1687498215,2445,2445,2445,2445,15
20230810,122000,1687461540,2445,2440,2445,2435,5413
20230810,121900,1674240450,2435,2440,2440,2435,2017
20230810,121800,1669328775,2440,2440,2440,2440,20
20230810,121700,1669279975,2440,2440,2440,2440,100
20230810,121600,1669035975,2435,2435,2435,2435,0
20230810,121500,1669035975,2435,2435,2435,2435,1095
20230810,121400,1666369650,2435,2435,2435,2435,88
20230810,121300,1666155370,2435,2435,2435,2435,0
20230810,121200,1666155370,2435,2435,2435,2435,295
20230810,121100,1665437045,2430,2430,2430,2430,0
20230810,121000,1665437045,2430,2435,2435,2430,2108
20230810,120900,1660304105,2430,2430,2430,2430,321
20230810,120800,1659524075,2430,2430,2430,2430,0
20230810,120700,1659524075,2430,2430,2435,2430,739
20230810,120600,1657728250,2435,2430,2435,2430,572
20230810,120500,1656337290,2430,2430,2430,2430,0
20230810,120400,1656337290,2430,2430,2430,2430,44
20230810,120300,1656230370,2435,2435,2435,2435,805
20230810,120200,1654270195,2435,2435,2435,2435,41
20230810,120100,1654170360,2430,2435,2435,2430,12
20230810,120000,1654141180,2435,2435,2435,2435,3
20230810,115900,1654133875,2435,2435,2435,2435,7
20230810,115800,1654116830,2435,2435,2435,2435,0
20230810,115700,1654116830,2435,2435,2435,2430,1497
20230810,115600,1650473480,2440,2435,2440,2435,405
20230810,115500,1649486435,2435,2430,2435,2430,15
20230810,115400,1649449950,2430,2430,2435,2430,1075
20230810,115300,1646837600,2435,2435,2435,2435,177
20230810,115200,1646406605,2435,2435,2435,2435,44
20230810,115100,1646299465,2440,2440,2440,2440,0
20230810,115000,1646299465,2440,2435,2440,2435,1230
20230810,114900,1643304345,2430,2435,2435,2430,58
20230810,114800,1643163155,2435,2435,2435,2435,152
20230810,114700,1642793035,2435,2435,2435,2435,0
20230810,114600,1642793035,2435,2435,2435,2435,61
20230810,114500,1642644500,2435,2435,2435,2435,1
20230810,114400,1642642065,2435,2435,2435,2425,2560
20230810,114300,1636428940,2430,2435,2435,2430,598
20230810,114200,1634975310,2430,2430,2430,2430,4440
20230810,114100,1624186110,2430,2430,2430,2430,1
20230810,114000,1624183680,2430,2430,2430,2430,300
20230810,113900,1623454680,2430,2435,2435,2430,5408
20230810,113800,1610294060,2440,2440,2440,2435,891
20230810,113700,1608121970,2435,2435,2435,2435,1001
20230810,113600,1605684535,2430,2430,2430,2430,53
20230810,113500,1605555745,2430,2430,2430,2430,300
20230810,113400,1604826745,2430,2435,2435,2430,1247
20230810,113300,1601790800,2435,2435,2435,2435,1265
20230810,113200,1598710525,2435,2435,2435,2435,3119
20230810,113100,1591115760,2430,2435,2435,2430,97
20230810,113000,1590879625,2435,2425,2435,2425,476
20230810,112900,1589723565,2425,2430,2430,2425,5044
20230810,112800,1577489215,2440,2430,2440,2430,2001
20230810,112700,1572626775,2430,2430,2430,2430,0
20230810,112600,1572626775,2430,2430,2430,2430,8
20230810,112500,1572607335,2430,2430,2430,2430,44
20230810,112400,1572500415,2440,2430,2440,2430,170
20230810,112300,1572086765,2430,2430,2430,2430,1008
20230810,112200,1569637325,2440,2440,2440,2440,400
20230810,112100,1568661325,2440,2435,2440,2435,200
20230810,112000,1568173810,2435,2435,2435,2435,247
20230810,111900,1567572365,2435,2435,2435,2435,363
20230810,111800,1566688460,2435,2435,2435,2435,1049
20230810,111700,1564134145,2435,2435,2435,2435,1049
20230810,111600,1561579830,2440,2430,2440,2430,18
20230810,111500,1561535990,2440,2435,2440,2435,6708
20230810,111400,1545201880,2430,2425,2430,2420,22215
20230810,111300,1491251430,2420,2425,2425,2420,2206
20230810,111200,1485912335,2425,2420,2425,2420,1012
20230810,111100,1483463290,2420,2425,2425,2420,26
20230810,111000,1483400355,2420,2420,2425,2420,4180
20230810,110900,1473284740,2420,2425,2425,2420,1026
20230810,110800,1470801770,2425,2425,2425,2425,30
20230810,110700,1470729020,2425,2425,2425,2425,610
20230810,110600,1469249770,2425,2425,2425,2425,1600
20230810,110500,1465369770,2430,2425,2430,2425,58
20230810,110400,1465228870,2430,2425,2430,2425,4585
20230810,110300,1454109215,2430,2430,2430,2430,624
20230810,110200,1452592895,2430,2430,2430,2430,230
20230810,110100,1452033995,2435,2435,2435,2425,2247
20230810,110000,1446582960,2430,2430,2430,2430,4178
20230810,105900,1436430420,2425,2430,2430,2425,105
20230810,105800,1436175770,2425,2425,2430,2425,455
20230810,105700,1435071880,2425,2425,2430,2420,452
20230810,105600,1433977020,2430,2430,2430,2430,14
20230810,105500,1433943000,2420,2420,2425,2420,173
20230810,105400,1433523835,2430,2420,2430,2420,307
20230810,105300,1432780825,2430,2430,2430,2430,5
20230810,105200,1432768675,2420,2425,2430,2420,1101
20230810,105100,1430098985,2420,2420,2420,2415,1616
20230810,105000,1426195905,2415,2425,2425,2415,642
20230810,104900,1424643525,2425,2415,2425,2415,1088
20230810,104800,1422005765,2420,2420,2420,2420,5297
20230810,104700,1409187025,2420,2420,2420,2420,168
20230810,104600,1408780465,2420,2420,2420,2420,44
20230810,104500,1408673985,2420,2420,2420,2415,1448
20230810,104400,1405172365,2420,2420,2420,2420,14
20230810,104300,1405138485,2415,2420,2420,2415,1894
20230810,104200,1400560250,2420,2420,2420,2420,20
20230810,104100,1400511850,2415,2425,2425,2415,1103
20230810,104000,1397842135,2425,2425,2425,2425,298
20230810,103900,1397119485,2425,2420,2425,2420,10002
20230810,103800,1372868670,2420,2420,2420,2420,357
20230810,103700,1372004730,2415,2415,2415,2410,6654
20230810,103600,1355935540,2415,2415,2415,2415,41
20230810,103500,1355836525,2415,2415,2415,2410,298
20230810,103400,1355117045,2415,2410,2415,2405,7789
20230810,103300,1336382805,2410,2405,2415,2405,1207
20230810,103200,1333473895,2405,2400,2405,2400,3220
20230810,103100,1325734580,2400,2400,2415,2400,2585
20230810,103000,1319530565,2405,2415,2415,2400,56892
20230810,102900,1182651265,2415,2415,2415,2415,8576
20230810,102800,1161940225,2415,2420,2420,2415,8481
20230810,102700,1141449660,2420,2420,2420,2420,460
20230810,102600,1140336460,2425,2420,2425,2420,1176
20230810,102500,1137490510,2425,2425,2425,2425,1001
20230810,102400,1135063085,2420,2425,2425,2420,544
20230810,102300,1133746585,2420,2425,2425,2420,1414
20230810,102200,1130324675,2425,2425,2425,2420,763
20230810,102100,1128474710,2425,2420,2425,2420,2288
20230810,102000,1122937745,2415,2420,2420,2415,1674
20230810,101900,1118891725,2415,2420,2420,2415,3971
20230810,101800,1109297175,2415,2415,2420,2415,2028
20230810,101700,1104395715,2420,2420,2420,2415,216
20230810,101600,1103873035,2420,2420,2420,2415,177
20230810,101500,1103444915,2420,2420,2420,2415,5229
20230810,101400,1090805735,2420,2420,2420,2415,418
20230810,101300,1089794215,2420,2420,2420,2415,23094
20230810,101200,1033933890,2420,2420,2425,2415,15141
20230810,101100,997292800,2420,2415,2420,2415,1345
20230810,101000,994038190,2420,2425,2425,2420,2484
20230810,100900,988026640,2425,2420,2425,2420,5486
20230810,100800,974750340,2425,2420,2425,2415,439
20230810,100700,973689315,2425,2425,2425,2415,445
20230810,100600,972612765,2415,2420,2425,2415,8441
20230810,100500,952200870,2425,2430,2430,2420,2748
20230810,100400,945550630,2425,2425,2425,2425,1217
20230810,100300,942599405,2425,2430,2430,2420,772
20230810,100200,940730020,2430,2430,2430,2420,635
20230810,100100,939187120,2420,2430,2430,2420,21670
20230810,100000,886720910,2425,2430,2435,2425,523
20230810,095900,885450105,2430,2430,2430,2430,549
20230810,095800,884116035,2425,2425,2425,2425,1
20230810,095700,884113610,2425,2440,2440,2425,557
20230810,095600,882762810,2425,2440,2440,2425,146
20230810,095500,882408040,2440,2425,2440,2425,4159
20230810,095400,872312265,2430,2440,2440,2430,653
20230810,095300,870723515,2440,2440,2440,2430,3302
20230810,095200,862690635,2440,2430,2440,2430,2587
20230810,095100,856403955,2430,2440,2440,2430,687
20230810,095000,854728195,2440,2430,2440,2430,1548
20230810,094900,850958720,2430,2430,2430,2430,244
20230810,094800,850365800,2425,2425,2425,2425,6
20230810,094700,850351250,2430,2430,2430,2430,154
20230810,094600,849977030,2425,2425,2425,2425,0
20230810,094500,849977030,2425,2435,2435,2425,6877
20230810,094400,833274490,2435,2435,2435,2435,305
20230810,094300,832531815,2435,2435,2435,2435,502
20230810,094200,831309445,2445,2440,2445,2435,1319
20230810,094100,828090875,2440,2445,2445,2440,133
20230810,094000,827766330,2445,2450,2450,2435,86
20230810,093900,827556250,2450,2450,2450,2440,491
20230810,093800,826357790,2450,2440,2450,2440,7588
20230810,093700,807838900,2435,2430,2435,2425,6647
20230810,093600,791665665,2425,2430,2430,2425,2129
20230810,093500,786495945,2430,2430,2430,2425,4258
20230810,093400,776168455,2430,2435,2435,2425,20587
20230810,093300,726095375,2435,2440,2440,2435,2370
20230810,093200,720323915,2440,2440,2445,2435,2182
20230810,093100,715000065,2440,2440,2445,2440,2034
20230810,093000,710037060,2440,2440,2440,2440,2053
20230810,092900,705027740,2445,2445,2445,2445,479
20230810,092800,703856585,2440,2440,2440,2435,1459
20230810,092700,700298920,2440,2440,2440,2435,4890
20230810,092600,688389220,2440,2445,2445,2440,3059
20230810,092500,680924785,2445,2440,2445,2435,2556
20230810,092400,674683780,2440,2440,2440,2435,2308
20230810,092300,669060930,2445,2435,2445,2435,11975
20230810,092200,639842140,2430,2435,2435,2430,5527
20230810,092100,626398115,2440,2440,2440,2440,182
20230810,092000,625954035,2440,2440,2445,2440,4511
20230810,091900,614946945,2440,2450,2450,2440,11385
20230810,091800,587153725,2445,2445,2445,2440,2130
20230810,091700,581951475,2450,2450,2450,2445,3765
20230810,091600,572741170,2450,2440,2450,2435,10647
20230810,091500,546683295,2440,2445,2445,2440,6132
20230810,091400,531709505,2440,2425,2445,2425,32795
20230810,091300,451926630,2425,2435,2435,2425,12719
20230810,091200,421001430,2440,2435,2440,2435,1524
20230810,091100,417289045,2440,2435,2440,2430,3066
20230810,091000,409828295,2440,2430,2440,2430,18189
20230810,090900,365610095,2430,2430,2435,2430,5393
20230810,090800,352497270,2425,2415,2435,2415,2859
20230810,090700,345567635,2430,2420,2430,2415,10870
20230810,090600,319300230,2430,2430,2435,2410,49136
20230810,090500,200270850,2435,2435,2450,2435,14087
20230810,090400,165927135,2440,2455,2460,2430,13722
20230810,090300,132433750,2460,2450,2470,2445,9856
20230810,090200,108252125,2450,2460,2460,2450,9305
20230810,090100,85439005,2460,2465,2465,2440,14798
20230810,090000,49104690,2470,2470,2470,2455,19420