stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185800,3123187845,2400,2400,2400,2400,29459
20230814,185700,3123187845,2400,2400,2400,2400,0
20230814,185600,3123187845,2400,2400,2400,2400,0
20230814,185500,3123187845,2400,2400,2400,2400,0
20230814,185400,3123187845,2400,2400,2400,2400,0
20230814,185300,3123187845,2400,2400,2400,2400,0
20230814,185200,3123187845,2400,2400,2400,2400,0
20230814,185100,3123187845,2400,2400,2400,2400,0
20230814,185000,3123187845,2400,2400,2400,2400,0
20230814,184900,3123187845,2400,2400,2400,2400,0
20230814,184800,3123187845,2400,2400,2400,2400,0
20230814,184700,3123187845,2400,2400,2400,2400,0
20230814,184600,3123187845,2400,2400,2400,2400,0
20230814,184500,3123187845,2400,2400,2400,2400,0
20230814,184400,3123187845,2400,2400,2400,2400,0
20230814,184300,3123187845,2400,2400,2400,2400,0
20230814,184200,3123187845,2400,2400,2400,2400,0
20230814,184100,3123187845,2400,2400,2400,2400,0
20230814,184000,3123187845,2400,2400,2400,2400,0
20230814,183900,3123187845,2400,2400,2400,2400,0
20230814,183800,3123187845,2400,2400,2400,2400,0
20230814,183700,3123187845,2400,2400,2400,2400,0
20230814,183600,3123187845,2400,2400,2400,2400,0
20230814,183500,3123187845,2400,2400,2400,2400,0
20230814,183400,3123187845,2400,2400,2400,2400,0
20230814,183300,3123187845,2400,2400,2400,2400,0
20230814,183200,3123187845,2400,2400,2400,2400,0
20230814,183100,3123187845,2400,2400,2400,2400,0
20230814,183000,3123187845,2400,2400,2400,2400,0
20230814,182900,3123187845,2400,2400,2400,2400,0
20230814,182800,3123187845,2400,2400,2400,2400,29459
20230814,182700,3123187845,2400,2400,2400,2400,0
20230814,182600,3123187845,2400,2400,2400,2400,0
20230814,182500,3123187845,2400,2400,2400,2400,0
20230814,182400,3123187845,2400,2400,2400,2400,0
20230814,182300,3123187845,2400,2400,2400,2400,0
20230814,182200,3123187845,2400,2400,2400,2400,0
20230814,182100,3123187845,2400,2400,2400,2400,0
20230814,182000,3123187845,2400,2400,2400,2400,0
20230814,181900,3123187845,2400,2400,2400,2400,0
20230814,181800,3123187845,2400,2400,2400,2400,0
20230814,181700,3123187845,2400,2400,2400,2400,0
20230814,181600,3123187845,2400,2400,2400,2400,0
20230814,181500,3123187845,2400,2400,2400,2400,0
20230814,181400,3123187845,2400,2400,2400,2400,0
20230814,181300,3123187845,2400,2400,2400,2400,0
20230814,181200,3123187845,2400,2400,2400,2400,0
20230814,181100,3123187845,2400,2400,2400,2400,0
20230814,181000,3123187845,2400,2400,2400,2400,0
20230814,180900,3123187845,2400,2400,2400,2400,0
20230814,180800,3123187845,2400,2400,2400,2400,0
20230814,180700,3123187845,2400,2400,2400,2400,0
20230814,180600,3123187845,2400,2400,2400,2400,0
20230814,180500,3123187845,2400,2400,2400,2400,0
20230814,180400,3123187845,2400,2400,2400,2400,0
20230814,180300,3123187845,2400,2400,2400,2400,0
20230814,180200,3123187845,2400,2400,2400,2400,0
20230814,180100,3123187845,2400,2400,2400,2400,0
20230814,180000,3123187845,2400,2400,2400,2400,0
20230814,175900,3123187845,2400,2400,2400,2400,0
20230814,175800,3123187845,2400,2400,2400,2400,29459
20230814,175700,3123187845,2400,2400,2400,2400,0
20230814,175600,3123187845,2400,2400,2400,2400,0
20230814,175500,3123187845,2400,2400,2400,2400,0
20230814,175400,3123187845,2400,2400,2400,2400,0
20230814,175300,3123187845,2400,2400,2400,2400,0
20230814,175200,3123187845,2400,2400,2400,2400,0
20230814,175100,3123187845,2400,2400,2400,2400,0
20230814,175000,3123187845,2400,2400,2400,2400,0
20230814,174900,3123187845,2400,2400,2400,2400,0
20230814,174800,3123187845,2400,2400,2400,2400,0
20230814,174700,3123187845,2400,2400,2400,2400,0
20230814,174600,3123187845,2400,2400,2400,2400,0
20230814,174500,3123187845,2400,2400,2400,2400,0
20230814,174400,3123187845,2400,2400,2400,2400,0
20230814,174300,3123187845,2400,2400,2400,2400,0
20230814,174200,3123187845,2400,2400,2400,2400,0
20230814,174100,3123187845,2400,2400,2400,2400,0
20230814,174000,3123187845,2400,2400,2400,2400,0
20230814,173900,3123187845,2400,2400,2400,2400,0
20230814,173800,3123187845,2400,2400,2400,2400,0
20230814,173700,3123187845,2400,2400,2400,2400,0
20230814,173600,3123187845,2400,2400,2400,2400,0
20230814,173500,3123187845,2400,2400,2400,2400,0
20230814,173400,3123187845,2400,2400,2400,2400,0
20230814,173300,3123187845,2400,2400,2400,2400,0
20230814,173200,3123187845,2400,2400,2400,2400,0
20230814,173100,3123187845,2400,2400,2400,2400,0
20230814,173000,3123187845,2400,2400,2400,2400,0
20230814,172900,3123187845,2400,2400,2400,2400,0
20230814,172800,3123187845,2400,2400,2400,2400,29459
20230814,172700,3123187845,2400,2400,2400,2400,0
20230814,172600,3123187845,2400,2400,2400,2400,0
20230814,172500,3123187845,2400,2400,2400,2400,0
20230814,172400,3123187845,2400,2400,2400,2400,0
20230814,172300,3123187845,2400,2400,2400,2400,0
20230814,172200,3123187845,2400,2400,2400,2400,0
20230814,172100,3123187845,2400,2400,2400,2400,0
20230814,172000,3123187845,2400,2400,2400,2400,0
20230814,171900,3123187845,2400,2400,2400,2400,0
20230814,171800,3123187845,2400,2400,2400,2400,0
20230814,171700,3123187845,2400,2400,2400,2400,0
20230814,171600,3123187845,2400,2400,2400,2400,0
20230814,171500,3123187845,2400,2400,2400,2400,0
20230814,171400,3123187845,2400,2400,2400,2400,0
20230814,171300,3123187845,2400,2400,2400,2400,0
20230814,171200,3123187845,2400,2400,2400,2400,0
20230814,171100,3123187845,2400,2400,2400,2400,0
20230814,171000,3123187845,2400,2400,2400,2400,0
20230814,170900,3123187845,2400,2400,2400,2400,0
20230814,170800,3123187845,2400,2400,2400,2400,0
20230814,170700,3123187845,2400,2400,2400,2400,0
20230814,170600,3123187845,2400,2400,2400,2400,0
20230814,170500,3123187845,2400,2400,2400,2400,0
20230814,170400,3123187845,2400,2400,2400,2400,0
20230814,170300,3123187845,2400,2400,2400,2400,0
20230814,170200,3123187845,2400,2400,2400,2400,0
20230814,170100,3123187845,2400,2400,2400,2400,0
20230814,170000,3123187845,2400,2400,2400,2400,0
20230814,165900,3123187845,2400,2400,2400,2400,0
20230814,165800,3123187845,2400,2400,2400,2400,29459
20230814,165700,3123187845,2400,2400,2400,2400,0
20230814,165600,3123187845,2400,2400,2400,2400,0
20230814,165500,3123187845,2400,2400,2400,2400,0
20230814,165400,3123187845,2400,2400,2400,2400,0
20230814,165300,3123187845,2400,2400,2400,2400,0
20230814,165200,3123187845,2400,2400,2400,2400,0
20230814,165100,3123187845,2400,2400,2400,2400,0
20230814,165000,3123187845,2400,2400,2400,2400,0
20230814,164900,3123187845,2400,2400,2400,2400,0
20230814,164800,3123187845,2400,2400,2400,2400,0
20230814,164700,3123187845,2400,2400,2400,2400,0
20230814,164600,3123187845,2400,2400,2400,2400,0
20230814,164500,3123187845,2400,2400,2400,2400,0
20230814,164400,3123187845,2400,2400,2400,2400,0
20230814,164300,3123187845,2400,2400,2400,2400,0
20230814,164200,3123187845,2400,2400,2400,2400,0
20230814,164100,3123187845,2400,2400,2400,2400,0
20230814,164000,3123187845,2400,2400,2400,2400,0
20230814,163900,3123187845,2400,2400,2400,2400,0
20230814,163800,3123187845,2400,2400,2400,2400,0
20230814,163700,3123187845,2400,2400,2400,2400,0
20230814,163600,3123187845,2400,2400,2400,2400,0
20230814,163500,3123187845,2400,2400,2400,2400,0
20230814,163400,3123187845,2400,2400,2400,2400,0
20230814,163300,3123187845,2400,2400,2400,2400,0
20230814,163200,3123187845,2400,2400,2400,2400,0
20230814,163100,3123187845,2400,2400,2400,2400,0
20230814,163000,3123187845,2400,2400,2400,2400,0
20230814,162900,3123187845,2400,2400,2400,2400,0
20230814,162800,3123187845,2400,2400,2400,2400,29459
20230814,162700,3123187845,2400,2400,2400,2400,0
20230814,162600,3123187845,2400,2400,2400,2400,0
20230814,162500,3123187845,2400,2400,2400,2400,0
20230814,162400,3123187845,2400,2400,2400,2400,0
20230814,162300,3123187845,2400,2400,2400,2400,0
20230814,162200,3123187845,2400,2400,2400,2400,0
20230814,162100,3123187845,2400,2400,2400,2400,0
20230814,162000,3123187845,2400,2400,2400,2400,0
20230814,161900,3123187845,2400,2400,2400,2400,0
20230814,161800,3123187845,2400,2400,2400,2400,0
20230814,161700,3123187845,2400,2400,2400,2400,0
20230814,161600,3123187845,2400,2400,2400,2400,0
20230814,161500,3123187845,2400,2400,2400,2400,0
20230814,161400,3123187845,2400,2400,2400,2400,0
20230814,161300,3123187845,2400,2400,2400,2400,0
20230814,161200,3123187845,2400,2400,2400,2400,0
20230814,161100,3123187845,2400,2400,2400,2400,0
20230814,161000,3123187845,2400,2400,2400,2400,0
20230814,160900,3123187845,2400,2400,2400,2400,0
20230814,160800,3123187845,2400,2400,2400,2400,0
20230814,160700,3123187845,2400,2400,2400,2400,0
20230814,160600,3123187845,2400,2400,2400,2400,0
20230814,160500,3123187845,2400,2400,2400,2400,0
20230814,160400,3123187845,2400,2400,2400,2400,0
20230814,160300,3123187845,2400,2400,2400,2400,0
20230814,160200,3123187845,2400,2400,2400,2400,0
20230814,160100,3123187845,2400,2400,2400,2400,0
20230814,160000,3123187845,2400,2400,2400,2400,0
20230814,155900,3123187845,2400,2400,2400,2400,0
20230814,155800,3123187845,2400,2400,2400,2400,29459
20230814,155700,3123187845,2400,2400,2400,2400,0
20230814,155600,3123187845,2400,2400,2400,2400,0
20230814,155500,3123187845,2400,2400,2400,2400,0
20230814,155400,3123187845,2400,2400,2400,2400,0
20230814,155300,3123187845,2400,2400,2400,2400,0
20230814,155200,3123187845,2400,2400,2400,2400,0
20230814,155100,3123187845,2400,2400,2400,2400,0
20230814,155000,3123187845,2400,2400,2400,2400,0
20230814,154900,3123187845,2400,2400,2400,2400,0
20230814,154800,3123187845,2400,2400,2400,2400,0
20230814,154700,3123187845,2400,2400,2400,2400,0
20230814,154600,3123187845,2400,2400,2400,2400,0
20230814,154500,3123187845,2400,2400,2400,2400,0
20230814,154400,3123187845,2400,2400,2400,2400,0
20230814,154300,3123187845,2400,2400,2400,2400,0
20230814,154200,3123187845,2400,2400,2400,2400,0
20230814,154100,3123187845,2400,2400,2400,2400,0
20230814,154000,3123187845,2400,2400,2400,2400,0
20230814,153900,3123187845,2400,2400,2400,2400,0
20230814,153800,3123187845,2400,2400,2400,2400,0
20230814,153700,3123187845,2400,2400,2400,2400,0
20230814,153600,3123187845,2400,2400,2400,2400,0
20230814,153500,3123187845,2400,2400,2400,2400,0
20230814,153400,3123187845,2400,2400,2400,2400,0
20230814,153300,3123187845,2400,2400,2400,2400,0
20230814,153200,3123187845,2400,2400,2400,2400,0
20230814,153100,3123187845,2400,2400,2400,2400,0
20230814,153000,3123187845,2400,2400,2400,2400,29459
20230814,152900,3052486245,2385,2385,2385,2385,0
20230814,152800,3052486245,2385,2385,2385,2385,0
20230814,152700,3052486245,2385,2385,2385,2385,0
20230814,152600,3052486245,2385,2385,2385,2385,0
20230814,152500,3052486245,2385,2385,2385,2385,0
20230814,152400,3052486245,2385,2385,2385,2385,0
20230814,152300,3052486245,2385,2385,2385,2385,0
20230814,152200,3052486245,2385,2385,2385,2385,0
20230814,152100,3052486245,2385,2385,2385,2385,0
20230814,152000,3052486245,2385,2385,2385,2385,0
20230814,151900,3052486245,2385,2385,2395,2380,12350
20230814,151800,3023040995,2385,2400,2400,2385,12902
20230814,151700,2992133290,2395,2400,2400,2395,1200
20230814,151600,2989258290,2400,2400,2400,2395,310
20230814,151500,2988514315,2400,2400,2400,2395,4615
20230814,151400,2977443320,2400,2380,2400,2380,4904
20230814,151300,2965740255,2380,2400,2405,2375,16617
20230814,151200,2926088230,2405,2390,2405,2390,3792
20230814,151100,2916968530,2390,2400,2410,2390,5414
20230814,151000,2903983880,2400,2410,2410,2400,3575
20230814,150900,2895378530,2410,2405,2410,2400,3557
20230814,150800,2886826310,2405,2405,2405,2405,82
20230814,150700,2886629100,2405,2405,2405,2400,5512
20230814,150600,2873392975,2405,2395,2405,2395,6624
20230814,150500,2857474860,2395,2390,2395,2385,6503
20230814,150400,2841910955,2390,2390,2390,2380,5615
20230814,150300,2828507780,2390,2395,2395,2390,889
20230814,150200,2826382525,2395,2385,2395,2385,5412
20230814,150100,2813466445,2385,2390,2390,2385,6024
20230814,150000,2799093295,2385,2385,2385,2380,6244
20230814,145900,2784201360,2385,2395,2395,2385,5289
20230814,145800,2771568070,2395,2400,2400,2395,1001
20230814,145700,2769170445,2400,2405,2405,2395,768
20230814,145600,2767328915,2400,2385,2400,2385,20605
20230814,145500,2718012185,2380,2380,2390,2375,5844
20230814,145400,2704075385,2380,2380,2380,2360,20724
20230814,145300,2654884635,2380,2380,2385,2380,5465
20230814,145200,2641869090,2385,2385,2385,2375,14020
20230814,145100,2608488380,2385,2395,2395,2385,13547
20230814,145000,2576115220,2390,2395,2395,2385,25945
20230814,144900,2514173930,2395,2395,2395,2395,2654
20230814,144800,2507817600,2395,2390,2395,2390,4285
20230814,144700,2497575275,2390,2390,2400,2390,4096
20230814,144600,2487764455,2395,2390,2395,2385,7986
20230814,144500,2468657335,2395,2395,2395,2375,9227
20230814,144400,2446632235,2395,2395,2395,2385,15961
20230814,144300,2408457400,2400,2400,2410,2395,19149
20230814,144200,2362500350,2400,2415,2415,2400,18683
20230814,144100,2317488795,2420,2425,2425,2420,4870
20230814,144000,2305703295,2425,2425,2425,2420,4166
20230814,143900,2295603245,2430,2425,2430,2425,4555
20230814,143800,2284556970,2425,2420,2425,2420,2711
20230814,143700,2277982870,2425,2415,2425,2410,4602
20230814,143600,2266864170,2425,2430,2430,2410,34435
20230814,143500,2183751390,2425,2425,2425,2425,825
20230814,143400,2181750765,2435,2435,2435,2420,10255
20230814,143300,2156884275,2435,2435,2445,2425,11773
20230814,143200,2128321420,2440,2445,2445,2430,11668
20230814,143100,2099917680,2450,2445,2450,2445,305
20230814,143000,2099171655,2445,2445,2455,2440,6723
20230814,142900,2082746920,2455,2440,2455,2440,11953
20230814,142800,2053576880,2440,2450,2450,2440,9875
20230814,142700,2029476535,2450,2455,2455,2450,4442
20230814,142600,2018585925,2455,2460,2460,2455,3721
20230814,142500,2009449765,2450,2455,2460,2450,7965
20230814,142400,1989878665,2455,2455,2455,2455,3000
20230814,142300,1982513665,2455,2455,2460,2455,5336
20230814,142200,1969409255,2455,2455,2455,2455,3264
20230814,142100,1961396135,2460,2460,2460,2460,522
20230814,142000,1960112015,2460,2460,2460,2460,92
20230814,141900,1959885695,2455,2450,2455,2445,8785
20230814,141800,1938346970,2450,2450,2450,2450,109
20230814,141700,1938079920,2450,2455,2455,2450,410
20230814,141600,1937075220,2455,2455,2455,2450,138
20230814,141500,1936736470,2455,2460,2460,2455,257
20230814,141400,1936105485,2455,2455,2455,2455,5
20230814,141300,1936093210,2455,2455,2455,2455,6
20230814,141200,1936078480,2455,2455,2455,2455,199
20230814,141100,1935589935,2460,2460,2460,2455,15
20230814,141000,1935553040,2455,2455,2455,2455,2027
20230814,140900,1930576755,2470,2455,2470,2455,4207
20230814,140800,1920228730,2455,2455,2455,2455,8
20230814,140700,1920209090,2455,2445,2455,2445,4226
20230814,140600,1909858005,2440,2450,2450,2420,24745
20230814,140500,1849647220,2450,2450,2450,2450,4313
20230814,140400,1839080370,2450,2450,2450,2450,0
20230814,140300,1839080370,2450,2450,2455,2445,3026
20230814,140200,1831663755,2450,2455,2455,2450,5835
20230814,140100,1817365580,2460,2460,2460,2460,200
20230814,140000,1816873580,2460,2455,2460,2455,301
20230814,135900,1816134120,2455,2460,2460,2455,979
20230814,135800,1813729010,2460,2460,2460,2460,252
20230814,135700,1813109090,2460,2465,2465,2460,106
20230814,135600,1812848300,2465,2460,2465,2460,152
20230814,135500,1812474315,2460,2470,2470,2460,1623
20230814,135400,1808474120,2465,2465,2465,2455,9128
20230814,135300,1786020735,2465,2470,2470,2460,2940
20230814,135200,1778780245,2470,2480,2480,2470,155
20230814,135100,1778396895,2480,2475,2480,2475,201
20230814,135000,1777899415,2465,2470,2475,2465,2171
20230814,134900,1772541130,2475,2475,2475,2475,404
20230814,134800,1771541230,2475,2475,2475,2475,30
20230814,134700,1771466980,2470,2475,2475,2470,1390
20230814,134600,1768029200,2475,2475,2475,2475,1309
20230814,134500,1764789425,2485,2480,2485,2470,32
20230814,134400,1764710340,2480,2480,2480,2480,3455
20230814,134300,1756141940,2480,2480,2480,2480,1000
20230814,134200,1753661940,2465,2480,2480,2460,21110
20230814,134100,1701574920,2490,2500,2500,2485,5141
20230814,134000,1688774105,2525,2480,2525,2480,20979
20230814,133900,1636511935,2480,2480,2480,2480,0
20230814,133800,1636511935,2480,2480,2480,2480,0
20230814,133700,1636511935,2480,2480,2480,2480,500
20230814,133600,1635271935,2480,2475,2480,2475,2536
20230814,133500,1628984245,2475,2475,2475,2475,0
20230814,133400,1628984245,2475,2475,2475,2475,100
20230814,133300,1628736745,2475,2475,2475,2475,220
20230814,133200,1628192245,2480,2480,2480,2480,1080
20230814,133100,1625513845,2480,2480,2480,2480,72
20230814,133000,1625335285,2475,2475,2475,2475,2524
20230814,132900,1619088385,2475,2475,2475,2475,400
20230814,132800,1618098385,2475,2475,2475,2475,250
20230814,132700,1617479635,2475,2480,2480,2475,831
20230814,132600,1615422640,2480,2480,2480,2475,81
20230814,132500,1615222010,2480,2485,2485,2480,424
20230814,132400,1614170475,2480,2480,2480,2480,200
20230814,132300,1613674475,2485,2485,2485,2485,0
20230814,132200,1613674475,2485,2485,2485,2485,0
20230814,132100,1613674475,2485,2485,2485,2485,36
20230814,132000,1613585015,2485,2480,2485,2480,120
20230814,131900,1613287410,2480,2475,2480,2475,1018
20230814,131800,1610764710,2475,2475,2475,2475,0
20230814,131700,1610764710,2475,2475,2475,2475,50
20230814,131600,1610640960,2475,2475,2475,2470,2142
20230814,131500,1605340010,2475,2475,2475,2475,25
20230814,131400,1605278135,2475,2475,2475,2475,200
20230814,131300,1604783135,2475,2475,2475,2475,0
20230814,131200,1604783135,2475,2475,2475,2475,950
20230814,131100,1602431885,2480,2480,2480,2480,1
20230814,131000,1602429405,2475,2475,2475,2475,505
20230814,130900,1601179530,2480,2480,2480,2480,1
20230814,130800,1601177050,2475,2475,2475,2475,500
20230814,130700,1599939550,2480,2480,2480,2480,0
20230814,130600,1599939550,2480,2480,2485,2480,977
20230814,130500,1597516585,2475,2480,2480,2475,451
20230814,130400,1596398315,2485,2485,2485,2485,0
20230814,130300,1596398315,2485,2480,2485,2480,101
20230814,130200,1596147830,2480,2480,2480,2475,338
20230814,130100,1595310235,2480,2480,2480,2480,0
20230814,130000,1595310235,2480,2480,2480,2480,750
20230814,125900,1593450235,2485,2490,2490,2485,3382
20230814,125800,1585032060,2485,2485,2485,2485,805
20230814,125700,1583031635,2485,2485,2485,2485,189
20230814,125600,1582561970,2485,2480,2485,2480,565
20230814,125500,1581158700,2480,2480,2480,2480,849
20230814,125400,1579053180,2480,2480,2480,2480,113
20230814,125300,1578772940,2485,2485,2485,2485,0
20230814,125200,1578772940,2485,2485,2485,2485,50
20230814,125100,1578648690,2490,2490,2490,2490,46
20230814,125000,1578534150,2490,2490,2490,2490,267
20230814,124900,1577869320,2490,2490,2490,2490,0
20230814,124800,1577869320,2490,2485,2490,2485,609
20230814,124700,1576355950,2485,2485,2485,2485,2
20230814,124600,1576350980,2485,2480,2485,2480,600
20230814,124500,1574860480,2485,2480,2485,2480,327
20230814,124400,1574049515,2485,2485,2485,2485,0
20230814,124300,1574049515,2485,2485,2485,2485,302
20230814,124200,1573299045,2485,2485,2485,2485,1795
20230814,124100,1568838470,2490,2490,2490,2490,1
20230814,124000,1568835980,2490,2485,2490,2485,105
20230814,123900,1568574690,2490,2490,2490,2490,200
20230814,123800,1568076690,2490,2490,2490,2490,0
20230814,123700,1568076690,2490,2490,2490,2490,0
20230814,123600,1568076690,2490,2490,2490,2485,1191
20230814,123500,1565111705,2490,2490,2490,2490,300
20230814,123400,1564364705,2490,2480,2490,2480,59
20230814,123300,1564218365,2480,2490,2490,2480,1608
20230814,123200,1560229925,2490,2480,2490,2480,89
20230814,123100,1560009195,2490,2490,2490,2490,0
20230814,123000,1560009195,2490,2490,2490,2490,0
20230814,122900,1560009195,2490,2490,2490,2480,1159
20230814,122800,1557133285,2490,2490,2490,2480,2245
20230814,122700,1551560665,2490,2490,2490,2490,3
20230814,122600,1551553195,2490,2485,2490,2480,557
20230814,122500,1550166565,2490,2485,2490,2485,501
20230814,122400,1548921575,2490,2490,2490,2490,0
20230814,122300,1548921575,2490,2480,2490,2480,1005
20230814,122200,1546419175,2490,2490,2490,2490,342
20230814,122100,1545567595,2490,2490,2490,2490,120
20230814,122000,1545268795,2490,2490,2490,2490,0
20230814,121900,1545268795,2490,2480,2490,2470,4234
20230814,121800,1534767755,2475,2470,2475,2470,3169
20230814,121700,1526924930,2475,2470,2475,2470,1401
20230814,121600,1523464455,2475,2475,2475,2470,1555
20230814,121500,1519621095,2475,2470,2475,2470,27
20230814,121400,1519554400,2470,2470,2470,2470,0
20230814,121300,1519554400,2470,2470,2470,2470,0
20230814,121200,1519554400,2470,2470,2470,2470,0
20230814,121100,1519554400,2470,2470,2470,2470,138
20230814,121000,1519213540,2470,2470,2470,2470,500
20230814,120900,1517978540,2465,2465,2465,2465,5
20230814,120800,1517966215,2465,2465,2465,2465,321
20230814,120700,1517174950,2465,2465,2465,2465,89
20230814,120600,1516955565,2465,2465,2465,2465,62
20230814,120500,1516802735,2470,2470,2470,2470,0
20230814,120400,1516802735,2470,2470,2470,2470,10
20230814,120300,1516778035,2465,2465,2465,2465,0
20230814,120200,1516778035,2465,2465,2465,2460,538
20230814,120100,1515451870,2460,2460,2460,2460,2
20230814,120000,1515446950,2460,2460,2460,2460,10
20230814,115900,1515422350,2460,2460,2460,2460,0
20230814,115800,1515422350,2460,2460,2460,2460,7
20230814,115700,1515405130,2460,2460,2460,2460,0
20230814,115600,1515405130,2460,2460,2460,2460,638
20230814,115500,1513835650,2455,2455,2455,2455,8
20230814,115400,1513816010,2460,2455,2460,2455,105
20230814,115300,1513557735,2470,2470,2470,2470,0
20230814,115200,1513557735,2470,2450,2470,2450,544
20230814,115100,1512218055,2455,2455,2455,2455,4950
20230814,115000,1500065805,2460,2455,2465,2455,1804
20230814,114900,1495636875,2465,2470,2470,2465,103
20230814,114800,1495382730,2470,2460,2470,2460,194
20230814,114700,1494904745,2460,2455,2460,2455,75
20230814,114600,1494720610,2455,2455,2455,2455,1447
20230814,114500,1491168225,2460,2455,2460,2455,6
20230814,114400,1491153490,2460,2460,2460,2460,0
20230814,114300,1491153490,2460,2455,2460,2455,2734
20230814,114200,1484441515,2455,2455,2455,2445,3055
20230814,114100,1476967565,2455,2450,2455,2450,1864
20230814,114000,1472397245,2455,2455,2455,2455,0
20230814,113900,1472397245,2455,2450,2455,2445,860
20230814,113800,1470290585,2455,2450,2455,2450,2167
20230814,113700,1464981375,2455,2450,2455,2445,4690
20230814,113600,1453495815,2460,2460,2460,2460,0
20230814,113500,1453495815,2460,2460,2460,2450,1602
20230814,113400,1449570000,2460,2455,2460,2450,2188
20230814,113300,1444208470,2450,2450,2450,2450,6170
20230814,113200,1429091970,2450,2455,2455,2450,3005
20230814,113100,1421729695,2455,2455,2455,2455,970
20230814,113000,1419348345,2460,2460,2460,2460,929
20230814,112900,1417063005,2460,2460,2460,2460,6
20230814,112800,1417048245,2460,2460,2465,2460,433
20230814,112700,1415982065,2460,2460,2460,2460,703
20230814,112600,1414252685,2465,2460,2465,2460,58
20230814,112500,1414109740,2465,2465,2465,2465,0
20230814,112400,1414109740,2465,2465,2465,2465,0
20230814,112300,1414109740,2465,2465,2465,2465,5
20230814,112200,1414097415,2465,2465,2465,2465,76
20230814,112100,1413910075,2450,2460,2460,2450,4615
20230814,112000,1402566360,2450,2455,2460,2450,10572
20230814,111900,1376664340,2460,2450,2460,2450,4
20230814,111800,1376654530,2460,2450,2460,2450,1101
20230814,111700,1373956070,2450,2455,2460,2450,250
20230814,111600,1373341435,2460,2460,2460,2460,1
20230814,111500,1373338975,2455,2460,2460,2455,29
20230814,111400,1373267770,2460,2450,2460,2450,521
20230814,111300,1371991310,2450,2455,2460,2450,1230
20230814,111200,1368970635,2460,2460,2460,2450,899
20230814,111100,1366767045,2460,2450,2465,2450,222
20230814,111000,1366222920,2450,2465,2465,2450,7219
20230814,110900,1348469400,2470,2460,2470,2460,1729
20230814,110800,1344211030,2460,2465,2465,2460,1002
20230814,110700,1341744100,2470,2470,2470,2470,50
20230814,110600,1341620600,2475,2470,2480,2465,227
20230814,110500,1341059770,2480,2465,2480,2465,83
20230814,110400,1340854850,2465,2460,2470,2455,6898
20230814,110300,1323894995,2480,2470,2485,2465,9310
20230814,110200,1300900145,2475,2475,2475,2470,1808
20230814,110100,1296430085,2475,2475,2475,2475,394
20230814,110000,1295454935,2475,2495,2495,2475,19451
20230814,105900,1247197825,2495,2485,2495,2485,955
20230814,105800,1244819910,2485,2485,2485,2485,0
20230814,105700,1244819910,2485,2485,2485,2480,925
20230814,105600,1242521440,2485,2480,2485,2480,6
20230814,105500,1242506535,2485,2480,2485,2480,152
20230814,105400,1242129555,2485,2480,2485,2480,42
20230814,105300,1242025375,2485,2480,2485,2480,21
20230814,105200,1241973290,2485,2480,2485,2480,57
20230814,105100,1241831920,2485,2485,2485,2475,578
20230814,105000,1240400100,2485,2480,2485,2480,330
20230814,104900,1239581695,2480,2475,2485,2475,204
20230814,104800,1239075920,2485,2485,2485,2480,332
20230814,104700,1238252450,2485,2480,2485,2480,512
20230814,104600,1236982630,2480,2475,2480,2475,1040
20230814,104500,1234408625,2480,2480,2480,2475,1201
20230814,104400,1231435145,2480,2470,2480,2470,746
20230814,104300,1229592410,2470,2470,2470,2470,11
20230814,104200,1229565240,2480,2465,2480,2465,847
20230814,104100,1227473640,2465,2475,2480,2465,704
20230814,104000,1225734225,2475,2475,2475,2465,4159
20230814,103900,1215468710,2490,2490,2490,2490,0
20230814,103800,1215468710,2490,2495,2495,2480,1553
20230814,103700,1211617110,2495,2495,2495,2480,88
20230814,103600,1211397940,2485,2500,2500,2485,980
20230814,103500,1208962490,2500,2490,2500,2490,123
20230814,103400,1208656010,2490,2485,2490,2485,84
20230814,103300,1208447260,2485,2485,2485,2485,151
20230814,103200,1208072025,2485,2490,2490,2480,20
20230814,103100,1208022290,2490,2485,2490,2485,12
20230814,103000,1207992465,2490,2490,2490,2490,1
20230814,102900,1207989975,2490,2485,2490,2480,883
20230814,102800,1205793520,2485,2480,2485,2480,1235
20230814,102700,1202730715,2480,2485,2485,2465,6311
20230814,102600,1187130575,2480,2485,2485,2480,79
20230814,102500,1186934405,2485,2480,2485,2480,141
20230814,102400,1186584235,2485,2485,2485,2485,157
20230814,102300,1186194090,2485,2485,2485,2485,30
20230814,102200,1186119540,2495,2500,2500,2475,11862
20230814,102100,1156575205,2500,2490,2500,2490,1272
20230814,102000,1153395515,2500,2490,2500,2490,2052
20230814,101900,1148273275,2490,2480,2490,2480,1390
20230814,101800,1144824245,2485,2500,2505,2485,20939
20230814,101700,1092487395,2505,2505,2515,2505,1458
20230814,101600,1088834870,2515,2515,2515,2505,2462
20230814,101500,1082666165,2510,2510,2515,2510,3751
20230814,101400,1073251120,2510,2510,2510,2505,3407
20230814,101300,1064699600,2510,2510,2515,2500,1262
20230814,101200,1061531850,2520,2510,2525,2510,5795
20230814,101100,1046983195,2525,2515,2525,2515,2436
20230814,101000,1040851550,2530,2540,2540,2515,7501
20230814,100900,1021950180,2520,2535,2560,2515,44316
20230814,100800,909493595,2545,2510,2545,2510,16846
20230814,100700,867021200,2515,2480,2515,2475,25921
20230814,100600,802444160,2480,2480,2480,2470,108
20230814,100500,802177370,2475,2465,2480,2465,6141
20230814,100400,786981345,2475,2460,2475,2460,7
20230814,100300,786964100,2470,2470,2470,2460,412
20230814,100200,785946720,2470,2460,2470,2460,21
20230814,100100,785895050,2470,2460,2470,2455,390
20230814,100000,784935645,2460,2470,2475,2460,2239
20230814,095900,779414045,2470,2470,2475,2465,3570
20230814,095800,770596150,2465,2460,2465,2460,2626
20230814,095700,764133995,2460,2460,2465,2455,1616
20230814,095600,760158380,2460,2460,2460,2460,330
20230814,095500,759346580,2460,2455,2460,2455,350
20230814,095400,758487105,2460,2455,2460,2455,435
20230814,095300,757417160,2460,2445,2460,2445,6
20230814,095200,757402475,2465,2465,2465,2460,883
20230814,095100,755226380,2465,2440,2465,2440,18229
20230814,095000,710570775,2445,2435,2445,2435,59
20230814,094900,710427090,2445,2440,2445,2435,256
20230814,094800,709801940,2435,2435,2440,2430,2472
20230814,094700,703783140,2435,2440,2445,2430,2110
20230814,094600,698648780,2440,2425,2445,2425,5217
20230814,094500,685976415,2430,2430,2430,2420,3248
20230814,094400,678103855,2425,2410,2425,2410,2127
20230814,094300,672946640,2415,2430,2430,2415,23296
20230814,094200,616611875,2430,2440,2445,2430,5316
20230814,094100,603645040,2445,2440,2455,2440,629
20230814,094000,602107260,2455,2450,2455,2445,4153
20230814,093900,591932915,2450,2450,2455,2450,162
20230814,093800,591535760,2455,2450,2460,2440,2080
20230814,093700,586444430,2465,2455,2465,2430,9566
20230814,093600,563136920,2455,2460,2460,2445,2287
20230814,093500,557542250,2460,2450,2460,2445,1092
20230814,093400,554867040,2455,2460,2460,2455,1265
20230814,093300,551758905,2465,2460,2465,2455,6821
20230814,093200,534981300,2465,2445,2465,2445,873
20230814,093100,532836710,2455,2450,2455,2450,10888
20230814,093000,506161100,2450,2450,2450,2445,1117
20230814,092900,503429920,2445,2435,2450,2425,6071
20230814,092800,488622895,2435,2445,2445,2435,73
20230814,092700,488445020,2445,2445,2445,2445,414
20230814,092600,487432790,2445,2430,2445,2425,18687
20230814,092500,441963250,2430,2435,2435,2430,11908
20230814,092400,412991210,2435,2440,2440,2435,1658
20230814,092300,408945785,2445,2455,2455,2445,1004
20230814,092200,406488600,2455,2445,2455,2445,1862
20230814,092100,401927445,2445,2440,2445,2440,7288
20230814,092000,384141850,2435,2440,2445,2430,2768
20230814,091900,377405995,2445,2440,2445,2430,2455
20230814,091800,371422080,2440,2425,2440,2425,245
20230814,091700,370826675,2425,2430,2440,2425,4236
20230814,091600,360527480,2430,2420,2430,2420,6727
20230814,091500,344191790,2420,2425,2425,2415,10990
20230814,091400,317611765,2430,2435,2435,2420,8502
20230814,091300,296942545,2440,2445,2445,2440,3760
20230814,091200,287766950,2445,2455,2455,2445,8488
20230814,091100,266961870,2460,2455,2460,2455,52
20230814,091000,266833980,2455,2455,2455,2455,2009
20230814,090900,261901885,2460,2455,2460,2440,5036
20230814,090800,249566275,2460,2440,2460,2435,10523
20230814,090700,223835865,2435,2450,2450,2435,15471
20230814,090600,186070060,2455,2450,2480,2450,7942
20230814,090500,166581475,2460,2470,2485,2460,8889
20230814,090400,144697030,2465,2470,2475,2465,1964
20230814,090300,139851850,2455,2460,2460,2450,22771
20230814,090200,83944040,2465,2470,2470,2465,3541
20230814,090100,75205640,2470,2500,2500,2470,10834
20230814,090000,48323940,2490,2500,2505,2490,19132