stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,185700,6150003850,2165,2165,2165,2165,31644
20230816,185600,6150003850,2165,2165,2165,2165,0
20230816,185500,6150003850,2165,2165,2165,2165,0
20230816,185400,6150003850,2165,2165,2165,2165,0
20230816,185300,6150003850,2165,2165,2165,2165,0
20230816,185200,6150003850,2165,2165,2165,2165,0
20230816,185100,6150003850,2165,2165,2165,2165,0
20230816,185000,6150003850,2165,2165,2165,2165,0
20230816,184900,6150003850,2165,2165,2165,2165,0
20230816,184800,6150003850,2165,2165,2165,2165,0
20230816,184700,6150003850,2165,2165,2165,2165,0
20230816,184600,6150003850,2165,2165,2165,2165,0
20230816,184500,6150003850,2165,2165,2165,2165,0
20230816,184400,6150003850,2165,2165,2165,2165,0
20230816,184300,6150003850,2165,2165,2165,2165,0
20230816,184200,6150003850,2165,2165,2165,2165,0
20230816,184100,6150003850,2165,2165,2165,2165,0
20230816,184000,6150003850,2165,2165,2165,2165,0
20230816,183900,6150003850,2165,2165,2165,2165,0
20230816,183800,6150003850,2165,2165,2165,2165,0
20230816,183700,6150003850,2165,2165,2165,2165,0
20230816,183600,6150003850,2165,2165,2165,2165,0
20230816,183500,6150003850,2165,2165,2165,2165,0
20230816,183400,6150003850,2165,2165,2165,2165,0
20230816,183300,6150003850,2165,2165,2165,2165,0
20230816,183200,6150003850,2165,2165,2165,2165,0
20230816,183100,6150003850,2165,2165,2165,2165,0
20230816,183000,6150003850,2165,2165,2165,2165,0
20230816,182900,6150003850,2165,2165,2165,2165,0
20230816,182800,6150003850,2165,2165,2165,2165,0
20230816,182700,6150003850,2165,2165,2165,2165,31644
20230816,182600,6150003850,2165,2165,2165,2165,0
20230816,182500,6150003850,2165,2165,2165,2165,0
20230816,182400,6150003850,2165,2165,2165,2165,0
20230816,182300,6150003850,2165,2165,2165,2165,0
20230816,182200,6150003850,2165,2165,2165,2165,0
20230816,182100,6150003850,2165,2165,2165,2165,0
20230816,182000,6150003850,2165,2165,2165,2165,0
20230816,181900,6150003850,2165,2165,2165,2165,0
20230816,181800,6150003850,2165,2165,2165,2165,0
20230816,181700,6150003850,2165,2165,2165,2165,0
20230816,181600,6150003850,2165,2165,2165,2165,0
20230816,181500,6150003850,2165,2165,2165,2165,0
20230816,181400,6150003850,2165,2165,2165,2165,0
20230816,181300,6150003850,2165,2165,2165,2165,0
20230816,181200,6150003850,2165,2165,2165,2165,0
20230816,181100,6150003850,2165,2165,2165,2165,0
20230816,181000,6150003850,2165,2165,2165,2165,0
20230816,180900,6150003850,2165,2165,2165,2165,0
20230816,180800,6150003850,2165,2165,2165,2165,0
20230816,180700,6150003850,2165,2165,2165,2165,0
20230816,180600,6150003850,2165,2165,2165,2165,0
20230816,180500,6150003850,2165,2165,2165,2165,0
20230816,180400,6150003850,2165,2165,2165,2165,0
20230816,180300,6150003850,2165,2165,2165,2165,0
20230816,180200,6150003850,2165,2165,2165,2165,0
20230816,180100,6150003850,2165,2165,2165,2165,0
20230816,180000,6150003850,2165,2165,2165,2165,0
20230816,175900,6150003850,2165,2165,2165,2165,0
20230816,175800,6150003850,2165,2165,2165,2165,0
20230816,175700,6150003850,2165,2165,2165,2165,31644
20230816,175600,6150003850,2165,2165,2165,2165,0
20230816,175500,6150003850,2165,2165,2165,2165,0
20230816,175400,6150003850,2165,2165,2165,2165,0
20230816,175300,6150003850,2165,2165,2165,2165,0
20230816,175200,6150003850,2165,2165,2165,2165,0
20230816,175100,6150003850,2165,2165,2165,2165,0
20230816,175000,6150003850,2165,2165,2165,2165,0
20230816,174900,6150003850,2165,2165,2165,2165,0
20230816,174800,6150003850,2165,2165,2165,2165,0
20230816,174700,6150003850,2165,2165,2165,2165,0
20230816,174600,6150003850,2165,2165,2165,2165,0
20230816,174500,6150003850,2165,2165,2165,2165,0
20230816,174400,6150003850,2165,2165,2165,2165,0
20230816,174300,6150003850,2165,2165,2165,2165,0
20230816,174200,6150003850,2165,2165,2165,2165,0
20230816,174100,6150003850,2165,2165,2165,2165,0
20230816,174000,6150003850,2165,2165,2165,2165,0
20230816,173900,6150003850,2165,2165,2165,2165,0
20230816,173800,6150003850,2165,2165,2165,2165,0
20230816,173700,6150003850,2165,2165,2165,2165,0
20230816,173600,6150003850,2165,2165,2165,2165,0
20230816,173500,6150003850,2165,2165,2165,2165,0
20230816,173400,6150003850,2165,2165,2165,2165,0
20230816,173300,6150003850,2165,2165,2165,2165,0
20230816,173200,6150003850,2165,2165,2165,2165,0
20230816,173100,6150003850,2165,2165,2165,2165,0
20230816,173000,6150003850,2165,2165,2165,2165,0
20230816,172900,6150003850,2165,2165,2165,2165,0
20230816,172800,6150003850,2165,2165,2165,2165,0
20230816,172700,6150003850,2165,2165,2165,2165,31644
20230816,172600,6150003850,2165,2165,2165,2165,0
20230816,172500,6150003850,2165,2165,2165,2165,0
20230816,172400,6150003850,2165,2165,2165,2165,0
20230816,172300,6150003850,2165,2165,2165,2165,0
20230816,172200,6150003850,2165,2165,2165,2165,0
20230816,172100,6150003850,2165,2165,2165,2165,0
20230816,172000,6150003850,2165,2165,2165,2165,0
20230816,171900,6150003850,2165,2165,2165,2165,0
20230816,171800,6150003850,2165,2165,2165,2165,0
20230816,171700,6150003850,2165,2165,2165,2165,0
20230816,171600,6150003850,2165,2165,2165,2165,0
20230816,171500,6150003850,2165,2165,2165,2165,0
20230816,171400,6150003850,2165,2165,2165,2165,0
20230816,171300,6150003850,2165,2165,2165,2165,0
20230816,171200,6150003850,2165,2165,2165,2165,0
20230816,171100,6150003850,2165,2165,2165,2165,0
20230816,171000,6150003850,2165,2165,2165,2165,0
20230816,170900,6150003850,2165,2165,2165,2165,0
20230816,170800,6150003850,2165,2165,2165,2165,0
20230816,170700,6150003850,2165,2165,2165,2165,0
20230816,170600,6150003850,2165,2165,2165,2165,0
20230816,170500,6150003850,2165,2165,2165,2165,0
20230816,170400,6150003850,2165,2165,2165,2165,0
20230816,170300,6150003850,2165,2165,2165,2165,0
20230816,170200,6150003850,2165,2165,2165,2165,0
20230816,170100,6150003850,2165,2165,2165,2165,0
20230816,170000,6150003850,2165,2165,2165,2165,0
20230816,165900,6150003850,2165,2165,2165,2165,0
20230816,165800,6150003850,2165,2165,2165,2165,0
20230816,165700,6150003850,2165,2165,2165,2165,31644
20230816,165600,6150003850,2165,2165,2165,2165,0
20230816,165500,6150003850,2165,2165,2165,2165,0
20230816,165400,6150003850,2165,2165,2165,2165,0
20230816,165300,6150003850,2165,2165,2165,2165,0
20230816,165200,6150003850,2165,2165,2165,2165,0
20230816,165100,6150003850,2165,2165,2165,2165,0
20230816,165000,6150003850,2165,2165,2165,2165,0
20230816,164900,6150003850,2165,2165,2165,2165,0
20230816,164800,6150003850,2165,2165,2165,2165,0
20230816,164700,6150003850,2165,2165,2165,2165,0
20230816,164600,6150003850,2165,2165,2165,2165,0
20230816,164500,6150003850,2165,2165,2165,2165,0
20230816,164400,6150003850,2165,2165,2165,2165,0
20230816,164300,6150003850,2165,2165,2165,2165,0
20230816,164200,6150003850,2165,2165,2165,2165,0
20230816,164100,6150003850,2165,2165,2165,2165,0
20230816,164000,6150003850,2165,2165,2165,2165,0
20230816,163900,6150003850,2165,2165,2165,2165,0
20230816,163800,6150003850,2165,2165,2165,2165,0
20230816,163700,6150003850,2165,2165,2165,2165,0
20230816,163600,6150003850,2165,2165,2165,2165,0
20230816,163500,6150003850,2165,2165,2165,2165,0
20230816,163400,6150003850,2165,2165,2165,2165,0
20230816,163300,6150003850,2165,2165,2165,2165,0
20230816,163200,6150003850,2165,2165,2165,2165,0
20230816,163100,6150003850,2165,2165,2165,2165,0
20230816,163000,6150003850,2165,2165,2165,2165,0
20230816,162900,6150003850,2165,2165,2165,2165,0
20230816,162800,6150003850,2165,2165,2165,2165,0
20230816,162700,6150003850,2165,2165,2165,2165,31644
20230816,162600,6150003850,2165,2165,2165,2165,0
20230816,162500,6150003850,2165,2165,2165,2165,0
20230816,162400,6150003850,2165,2165,2165,2165,0
20230816,162300,6150003850,2165,2165,2165,2165,0
20230816,162200,6150003850,2165,2165,2165,2165,0
20230816,162100,6150003850,2165,2165,2165,2165,0
20230816,162000,6150003850,2165,2165,2165,2165,0
20230816,161900,6150003850,2165,2165,2165,2165,0
20230816,161800,6150003850,2165,2165,2165,2165,0
20230816,161700,6150003850,2165,2165,2165,2165,0
20230816,161600,6150003850,2165,2165,2165,2165,0
20230816,161500,6150003850,2165,2165,2165,2165,0
20230816,161400,6150003850,2165,2165,2165,2165,0
20230816,161300,6150003850,2165,2165,2165,2165,0
20230816,161200,6150003850,2165,2165,2165,2165,0
20230816,161100,6150003850,2165,2165,2165,2165,0
20230816,161000,6150003850,2165,2165,2165,2165,0
20230816,160900,6150003850,2165,2165,2165,2165,0
20230816,160800,6150003850,2165,2165,2165,2165,0
20230816,160700,6150003850,2165,2165,2165,2165,0
20230816,160600,6150003850,2165,2165,2165,2165,0
20230816,160500,6150003850,2165,2165,2165,2165,0
20230816,160400,6150003850,2165,2165,2165,2165,0
20230816,160300,6150003850,2165,2165,2165,2165,0
20230816,160200,6150003850,2165,2165,2165,2165,0
20230816,160100,6150003850,2165,2165,2165,2165,0
20230816,160000,6150003850,2165,2165,2165,2165,0
20230816,155900,6150003850,2165,2165,2165,2165,0
20230816,155800,6150003850,2165,2165,2165,2165,0
20230816,155700,6150003850,2165,2165,2165,2165,31644
20230816,155600,6150003850,2165,2165,2165,2165,0
20230816,155500,6150003850,2165,2165,2165,2165,0
20230816,155400,6150003850,2165,2165,2165,2165,0
20230816,155300,6150003850,2165,2165,2165,2165,0
20230816,155200,6150003850,2165,2165,2165,2165,0
20230816,155100,6150003850,2165,2165,2165,2165,0
20230816,155000,6150003850,2165,2165,2165,2165,0
20230816,154900,6150003850,2165,2165,2165,2165,0
20230816,154800,6150003850,2165,2165,2165,2165,0
20230816,154700,6150003850,2165,2165,2165,2165,0
20230816,154600,6150003850,2165,2165,2165,2165,0
20230816,154500,6150003850,2165,2165,2165,2165,0
20230816,154400,6150003850,2165,2165,2165,2165,0
20230816,154300,6150003850,2165,2165,2165,2165,0
20230816,154200,6150003850,2165,2165,2165,2165,0
20230816,154100,6150003850,2165,2165,2165,2165,0
20230816,154000,6150003850,2165,2165,2165,2165,0
20230816,153900,6150003850,2165,2165,2165,2165,0
20230816,153800,6150003850,2165,2165,2165,2165,0
20230816,153700,6150003850,2165,2165,2165,2165,0
20230816,153600,6150003850,2165,2165,2165,2165,0
20230816,153500,6150003850,2165,2165,2165,2165,0
20230816,153400,6150003850,2165,2165,2165,2165,0
20230816,153300,6150003850,2165,2165,2165,2165,0
20230816,153200,6150003850,2165,2165,2165,2165,0
20230816,153100,6150003850,2165,2165,2165,2165,0
20230816,153000,6150003850,2165,2165,2165,2165,31644
20230816,152900,6081494590,2165,2165,2165,2165,0
20230816,152800,6081494590,2165,2165,2165,2165,0
20230816,152700,6081494590,2165,2165,2165,2165,0
20230816,152600,6081494590,2165,2165,2165,2165,0
20230816,152500,6081494590,2165,2165,2165,2165,0
20230816,152400,6081494590,2165,2165,2165,2165,0
20230816,152300,6081494590,2165,2165,2165,2165,0
20230816,152200,6081494590,2165,2165,2165,2165,0
20230816,152100,6081494590,2165,2165,2165,2165,0
20230816,152000,6081494590,2165,2165,2165,2165,0
20230816,151900,6081494590,2165,2175,2175,2165,6865
20230816,151800,6066607585,2175,2175,2175,2170,6691
20230816,151700,6052064100,2170,2165,2170,2165,2039
20230816,151600,6047644190,2165,2170,2170,2160,4345
20230816,151500,6038235365,2170,2175,2175,2170,3885
20230816,151400,6029803370,2175,2180,2180,2175,930
20230816,151300,6027779725,2170,2175,2175,2170,12969
20230816,151200,5999631225,2175,2175,2175,2170,2198
20230816,151100,5994851575,2180,2175,2180,2170,1785
20230816,151000,5990970470,2175,2175,2180,2175,2778
20230816,150900,5984921505,2175,2170,2175,2170,2752
20230816,150800,5978948470,2165,2170,2170,2165,1311
20230816,150700,5976108670,2165,2170,2170,2160,11152
20230816,150600,5952014920,2170,2175,2175,2165,267
20230816,150500,5951436005,2160,2170,2175,2160,3774
20230816,150400,5943280545,2180,2170,2180,2165,372
20230816,150300,5942472200,2165,2175,2175,2165,2980
20230816,150200,5936010415,2175,2180,2180,2175,4232
20230816,150100,5926805615,2180,2180,2180,2180,511
20230816,150000,5925691635,2185,2175,2185,2175,5770
20230816,145900,5913135420,2180,2180,2185,2180,1125
20230816,145800,5910682335,2180,2180,2180,2180,752
20230816,145700,5909042975,2180,2175,2180,2175,1410
20230816,145600,5905974825,2180,2180,2180,2180,943
20230816,145500,5903919085,2180,2180,2185,2175,4357
20230816,145400,5894420825,2185,2175,2185,2170,7321
20230816,145300,5878491030,2175,2190,2190,2175,2646
20230816,145200,5872730480,2190,2175,2190,2175,272
20230816,145100,5872136245,2175,2175,2180,2175,1259
20230816,145000,5869397870,2175,2180,2190,2175,6520
20230816,144900,5855180630,2180,2160,2180,2160,3436
20230816,144800,5847733895,2160,2175,2175,2150,40479
20230816,144700,5760536265,2165,2180,2180,2160,11680
20230816,144600,5735238010,2175,2180,2180,2175,12905
20230816,144500,5707159570,2180,2185,2185,2180,3556
20230816,144400,5699389715,2185,2185,2185,2185,1764
20230816,144300,5695535375,2185,2185,2185,2185,39
20230816,144200,5695450160,2180,2180,2180,2180,1205
20230816,144100,5692823260,2180,2180,2180,2180,200
20230816,144000,5692387260,2175,2180,2180,2175,1473
20230816,143900,5689177420,2180,2180,2180,2180,255
20230816,143800,5688621520,2180,2180,2180,2180,4331
20230816,143700,5679179940,2180,2190,2190,2180,1576
20230816,143600,5675736680,2185,2190,2195,2185,9790
20230816,143500,5654295100,2195,2190,2195,2190,1081
20230816,143400,5651922310,2195,2190,2195,2190,45
20230816,143300,5651823735,2190,2190,2190,2190,300
20230816,143200,5651166735,2190,2195,2195,2190,2051
20230816,143100,5646669790,2195,2190,2195,2190,2057
20230816,143000,5642159925,2195,2195,2195,2195,52
20230816,142900,5642045785,2200,2215,2215,2195,24483
20230816,142800,5588191960,2210,2210,2210,2205,772
20230816,142700,5586487025,2210,2210,2210,2210,103
20230816,142600,5586259395,2200,2200,2205,2200,3270
20230816,142500,5579063510,2200,2205,2205,2200,10450
20230816,142400,5556073095,2200,2210,2210,2200,6545
20230816,142300,5541635620,2215,2215,2215,2215,0
20230816,142200,5541635620,2215,2215,2215,2205,4582
20230816,142100,5531523430,2215,2210,2220,2210,589
20230816,142000,5530218330,2210,2205,2210,2205,4000
20230816,141900,5521387835,2205,2215,2215,2200,8255
20230816,141800,5503198450,2215,2220,2220,2215,5584
20230816,141700,5490826280,2220,2220,2220,2220,5058
20230816,141600,5479597520,2220,2220,2220,2220,0
20230816,141500,5479597520,2220,2220,2220,2220,33
20230816,141400,5479524260,2210,2215,2215,2210,1449
20230816,141300,5476315165,2220,2215,2220,2215,2399
20230816,141200,5471001375,2215,2225,2225,2215,2938
20230816,141100,5464466385,2225,2230,2230,2225,6345
20230816,141000,5450335225,2235,2225,2235,2225,3945
20230816,140900,5441541140,2230,2225,2230,2225,191
20230816,140800,5441115405,2225,2215,2225,2215,9405
20230816,140700,5420224890,2215,2215,2215,2215,1330
20230816,140600,5417278940,2215,2220,2220,2215,2430
20230816,140500,5411892570,2215,2220,2220,2215,1892
20230816,140400,5407695330,2220,2215,2220,2210,2108
20230816,140300,5403025865,2210,2205,2210,2200,10736
20230816,140200,5379352445,2205,2205,2210,2200,3190
20230816,140100,5372321665,2205,2210,2210,2200,4379
20230816,140000,5362661825,2210,2210,2215,2210,11711
20230816,135900,5336780510,2210,2215,2215,2210,5192
20230816,135800,5325295955,2215,2200,2220,2200,6964
20230816,135700,5309889605,2205,2190,2205,2190,17080
20230816,135600,5272305160,2190,2195,2195,2190,2095
20230816,135500,5267716635,2195,2190,2195,2190,6165
20230816,135400,5254194565,2190,2190,2195,2185,3471
20230816,135300,5246597825,2185,2190,2190,2185,246
20230816,135200,5246060220,2190,2185,2190,2185,161
20230816,135100,5245708430,2185,2185,2185,2185,1904
20230816,135000,5241548190,2185,2190,2190,2185,1698
20230816,134900,5237837460,2185,2190,2190,2185,878
20230816,134800,5235915360,2185,2190,2190,2185,7924
20230816,134700,5218562050,2195,2195,2195,2190,2930
20230816,134600,5212140650,2195,2195,2200,2195,4026
20230816,134500,5203302080,2195,2195,2195,2195,0
20230816,134400,5203302080,2195,2195,2195,2195,426
20230816,134300,5202367010,2195,2195,2195,2195,2208
20230816,134200,5197520450,2195,2200,2200,2195,720
20230816,134100,5195936455,2200,2200,2200,2200,2539
20230816,134000,5190350655,2195,2190,2195,2190,11423
20230816,133900,5165285135,2190,2185,2190,2185,2015
20230816,133800,5160882260,2190,2190,2190,2190,380
20230816,133700,5160050060,2190,2195,2195,2190,4505
20230816,133600,5150172840,2195,2195,2195,2195,209
20230816,133500,5149714085,2195,2200,2200,2195,1102
20230816,133400,5147295145,2200,2190,2200,2190,3538
20230816,133300,5139526835,2190,2190,2195,2190,1127
20230816,133200,5137053680,2195,2195,2195,2195,307
20230816,133100,5136379815,2195,2195,2195,2195,566
20230816,133000,5135137445,2195,2195,2195,2195,6697
20230816,132900,5120437530,2190,2190,2190,2190,3118
20230816,132800,5113609110,2185,2185,2185,2185,600
20230816,132700,5112298110,2185,2185,2185,2185,18
20230816,132600,5112258780,2185,2185,2185,2185,1540
20230816,132500,5108893880,2185,2185,2185,2185,137
20230816,132400,5108594535,2180,2185,2185,2180,1721
20230816,132300,5104834155,2185,2185,2185,2185,2141
20230816,132200,5100156070,2180,2180,2180,2180,40
20230816,132100,5100068870,2180,2185,2185,2180,4102
20230816,132000,5091115340,2185,2185,2185,2185,2389
20230816,131900,5085895375,2185,2185,2185,2185,714
20230816,131800,5084335285,2185,2180,2185,2180,1368
20230816,131700,5081350845,2180,2185,2185,2180,6058
20230816,131600,5068141880,2185,2180,2185,2170,877
20230816,131500,5066228095,2180,2175,2180,2170,2150
20230816,131400,5061562090,2180,2175,2180,2175,4672
20230816,131300,5051377990,2175,2180,2180,2175,11408
20230816,131200,5026519030,2180,2180,2180,2180,36
20230816,131100,5026440550,2180,2185,2185,2180,285
20230816,131000,5025818575,2185,2195,2195,2185,4310
20230816,130900,5016375655,2195,2195,2195,2190,2753
20230816,130800,5010344765,2200,2190,2200,2190,5540
20230816,130700,4998188425,2185,2190,2190,2185,4382
20230816,130600,4988608230,2190,2190,2190,2190,1215
20230816,130500,4985947380,2185,2180,2190,2180,1182
20230816,130400,4983360785,2180,2180,2190,2175,2433
20230816,130300,4978043770,2185,2180,2185,2180,3350
20230816,130200,4970738205,2180,2185,2185,2170,244
20230816,130100,4970207465,2180,2175,2180,2170,1767
20230816,130000,4966355420,2165,2170,2175,2165,3822
20230816,125900,4958067425,2170,2170,2170,2165,6695
20230816,125800,4943546775,2165,2165,2165,2165,1644
20230816,125700,4939987515,2170,2165,2170,2165,1099
20230816,125600,4937605285,2155,2155,2155,2155,192
20230816,125500,4937191525,2175,2170,2175,2160,11533
20230816,125400,4912169600,2170,2170,2170,2170,44
20230816,125300,4912074120,2170,2170,2170,2170,1364
20230816,125200,4909114240,2170,2170,2170,2170,1300
20230816,125100,4906293240,2175,2175,2175,2175,233
20230816,125000,4905786465,2175,2175,2175,2175,1418
20230816,124900,4902702315,2175,2175,2175,2175,92
20230816,124800,4902502215,2170,2180,2180,2170,2164
20230816,124700,4897790995,2180,2175,2180,2170,4993
20230816,124600,4886915290,2175,2175,2175,2175,1
20230816,124500,4886913115,2175,2170,2175,2170,2603
20230816,124400,4881254090,2175,2170,2175,2160,4779
20230816,124300,4870881630,2175,2160,2175,2155,11512
20230816,124200,4845929405,2155,2160,2160,2155,1532
20230816,124100,4842621980,2145,2165,2165,2145,13453
20230816,124000,4813677305,2165,2165,2165,2165,710
20230816,123900,4812140155,2165,2165,2165,2165,3855
20230816,123800,4803794080,2160,2165,2165,2160,4868
20230816,123700,4793255105,2160,2160,2160,2155,10673
20230816,123600,4770203925,2160,2150,2160,2150,1094
20230816,123500,4767843075,2155,2155,2155,2155,93
20230816,123400,4767642660,2160,2160,2160,2160,10
20230816,123300,4767621060,2160,2160,2160,2155,4557
20230816,123200,4757799610,2160,2160,2160,2155,905
20230816,123100,4755844895,2155,2160,2160,2140,26655
20230816,123000,4698665810,2150,2155,2155,2150,2031
20230816,122900,4694294005,2160,2155,2160,2150,2968
20230816,122800,4687895895,2160,2150,2160,2150,2325
20230816,122700,4682894585,2155,2155,2155,2150,3495
20230816,122600,4675367810,2155,2160,2160,2155,1135
20230816,122500,4672921210,2160,2160,2160,2150,3603
20230816,122400,4665165815,2160,2160,2160,2160,1196
20230816,122300,4662582455,2160,2160,2160,2160,62
20230816,122200,4662448535,2160,2160,2165,2160,197
20230816,122100,4662023010,2165,2160,2165,2155,6020
20230816,122000,4649044805,2165,2165,2165,2165,0
20230816,121900,4649044805,2165,2160,2165,2160,3499
20230816,121800,4641486840,2165,2160,2165,2160,15342
20230816,121700,4608348030,2160,2165,2165,2160,2128
20230816,121600,4603746950,2165,2160,2165,2160,5167
20230816,121500,4592561280,2160,2165,2165,2160,2194
20230816,121400,4587812240,2165,2165,2165,2165,92
20230816,121300,4587613060,2165,2165,2165,2155,12141
20230816,121200,4561367515,2165,2165,2165,2160,3632
20230816,121100,4553521900,2170,2170,2170,2155,11344
20230816,121000,4528985495,2170,2165,2170,2165,8117
20230816,120900,4511380525,2165,2155,2165,2155,6101
20230816,120800,4498199130,2160,2160,2160,2160,5031
20230816,120700,4487332170,2155,2155,2155,2155,686
20230816,120600,4485853840,2155,2155,2155,2155,215
20230816,120500,4485390515,2155,2155,2155,2155,952
20230816,120400,4483338955,2155,2155,2155,2155,177
20230816,120300,4482957520,2155,2155,2155,2155,734
20230816,120200,4481375750,2155,2150,2155,2150,576
20230816,120100,4480134525,2155,2150,2155,2150,3602
20230816,120000,4472377255,2160,2160,2165,2150,7884
20230816,115900,4455357700,2160,2145,2160,2145,10927
20230816,115800,4431806630,2145,2140,2145,2130,7239
20230816,115700,4416314990,2140,2130,2140,2130,1676
20230816,115600,4412738320,2130,2130,2130,2130,1174
20230816,115500,4410237700,2130,2135,2135,2130,19535
20230816,115400,4368628145,2130,2135,2140,2125,2297
20230816,115300,4363734270,2130,2135,2140,2130,2574
20230816,115200,4358234080,2135,2125,2135,2125,8102
20230816,115100,4340975630,2125,2125,2130,2120,852
20230816,115000,4339166085,2120,2130,2140,2120,18790
20230816,114900,4299166265,2130,2140,2145,2130,15592
20230816,114800,4265794735,2140,2140,2145,2140,45223
20230816,114700,4168802300,2140,2125,2140,2120,18893
20230816,114600,4128552315,2130,2130,2130,2130,1010
20230816,114500,4126401015,2135,2135,2135,2125,9527
20230816,114400,4106126455,2130,2125,2135,2120,7244
20230816,114300,4090745020,2125,2130,2130,2125,2221
20230816,114200,4086014770,2130,2140,2140,2130,66
20230816,114100,4085874150,2140,2125,2140,2120,3270
20230816,114000,4078909780,2125,2135,2135,2125,11811
20230816,113900,4053791340,2135,2145,2150,2125,23967
20230816,113800,4002521120,2150,2140,2155,2140,8368
20230816,113700,3984531480,2140,2140,2140,2135,4673
20230816,113600,3974540560,2145,2145,2145,2140,3151
20230816,113500,3967794165,2145,2145,2145,2145,394
20230816,113400,3966949035,2145,2150,2155,2145,6917
20230816,113300,3952103225,2150,2145,2150,2140,3796
20230816,113200,3943954600,2145,2150,2150,2145,7386
20230816,113100,3928111575,2145,2150,2150,2145,2566
20230816,113000,3922597175,2150,2150,2150,2145,4847
20230816,112900,3912181125,2150,2150,2150,2150,952
20230816,112800,3910134325,2150,2155,2155,2150,9739
20230816,112700,3889185780,2155,2160,2160,2155,7588
20230816,112600,3872833540,2160,2160,2160,2160,1050
20230816,112500,3870565540,2155,2170,2170,2155,9938
20230816,112400,3849075565,2175,2175,2175,2175,50
20230816,112300,3848966815,2175,2170,2175,2165,1604
20230816,112200,3845486630,2175,2175,2175,2170,410
20230816,112100,3844595045,2170,2170,2170,2170,101
20230816,112000,3844375875,2175,2180,2185,2160,8798
20230816,111900,3825300510,2175,2170,2175,2170,47
20230816,111800,3825198335,2160,2160,2170,2155,208425
20230816,111700,3373039605,2165,2155,2170,2150,39061
20230816,111600,3288825700,2155,2155,2160,2150,12405
20230816,111500,3262124525,2160,2155,2160,2155,887
20230816,111400,3260209565,2155,2160,2160,2150,13243
20230816,111300,3231679840,2155,2160,2160,2155,4907
20230816,111200,3221091215,2160,2165,2170,2160,4125
20230816,111100,3212173410,2160,2165,2170,2160,15861
20230816,111000,3177866840,2165,2170,2170,2165,1036
20230816,110900,3175623890,2160,2165,2170,2160,6268
20230816,110800,3162083375,2165,2180,2180,2165,17692
20230816,110700,3123681175,2180,2175,2180,2175,2292
20230816,110600,3118687190,2180,2180,2185,2180,1911
20230816,110500,3114521185,2185,2185,2185,2185,988
20230816,110400,3112362405,2185,2180,2185,2180,1028
20230816,110300,3110116365,2180,2180,2180,2180,132
20230816,110200,3109828605,2180,2180,2180,2180,1583
20230816,110100,3106377665,2180,2180,2180,2175,4501
20230816,110000,3096587685,2180,2180,2180,2175,912
20230816,105900,3094599530,2180,2180,2190,2180,3276
20230816,105800,3087457770,2190,2185,2190,2185,12307
20230816,105700,3060553095,2185,2180,2185,2180,471
20230816,105600,3059523970,2180,2180,2180,2180,135
20230816,105500,3059229670,2185,2185,2185,2180,98
20230816,105400,3059015575,2180,2185,2185,2175,9406
20230816,105300,3038551130,2185,2185,2185,2185,189
20230816,105200,3038138165,2180,2175,2185,2175,2696
20230816,105100,3032268135,2175,2175,2175,2175,2988
20230816,105000,3025769235,2180,2175,2180,2175,4153
20230816,104900,3016736210,2175,2180,2185,2175,2605
20230816,104800,3011057535,2175,2185,2185,2175,2617
20230816,104700,3005348450,2185,2180,2185,2180,2218
20230816,104600,3000502205,2180,2190,2190,2180,691
20230816,104500,2998995815,2190,2175,2190,2160,38077
20230816,104400,2916296520,2175,2175,2175,2175,1287
20230816,104300,2913497295,2175,2185,2185,2170,11646
20230816,104200,2888133955,2185,2180,2185,2180,3367
20230816,104100,2880787920,2180,2180,2180,2180,117
20230816,104000,2880532860,2185,2180,2185,2175,8012
20230816,103900,2863067665,2180,2175,2180,2175,7645
20230816,103800,2846418530,2175,2175,2180,2175,6691
20230816,103700,2831857405,2175,2175,2180,2175,9938
20230816,103600,2810241250,2175,2180,2180,2175,3903
20230816,103500,2801734600,2185,2185,2190,2185,402
20230816,103400,2800856225,2195,2185,2195,2185,4857
20230816,103300,2790243270,2195,2185,2195,2185,4366
20230816,103200,2780703550,2185,2185,2185,2185,4706
20230816,103100,2770420940,2185,2185,2185,2185,454
20230816,103000,2769428950,2195,2200,2200,2180,4977
20230816,102900,2758514580,2205,2205,2205,2200,811
20230816,102800,2756730325,2200,2205,2205,2200,8351
20230816,102700,2738341945,2205,2200,2205,2200,2709
20230816,102600,2732377040,2200,2205,2205,2200,347
20230816,102500,2731613620,2200,2200,2200,2200,1559
20230816,102400,2728183820,2200,2205,2205,2195,4233
20230816,102300,2718885355,2205,2210,2210,2205,12631
20230816,102200,2691017485,2205,2175,2205,2175,80036
20230816,102100,2515075125,2170,2185,2185,2170,9862
20230816,102000,2493613165,2165,2185,2190,2165,18602
20230816,101900,2453137285,2185,2185,2185,2185,1699
20230816,101800,2449424970,2180,2170,2185,2165,25503
20230816,101700,2393933040,2180,2190,2190,2170,20519
20230816,101600,2349227170,2190,2195,2195,2190,4728
20230816,101500,2338872650,2190,2190,2200,2190,383
20230816,101400,2338033590,2190,2190,2200,2190,27835
20230816,101300,2276977170,2190,2190,2200,2180,14801
20230816,101200,2244586800,2190,2210,2210,2180,17153
20230816,101100,2207071855,2200,2205,2215,2200,10464
20230816,101000,2184030700,2210,2225,2230,2210,12686
20230816,100900,2155920855,2235,2235,2235,2220,4014
20230816,100800,2146992240,2235,2235,2235,2220,14502
20230816,100700,2114784000,2235,2230,2240,2230,13379
20230816,100600,2084910335,2230,2230,2230,2220,5975
20230816,100500,2071616545,2225,2230,2230,2225,344
20230816,100400,2070850940,2230,2225,2235,2225,5064
20230816,100300,2059560685,2230,2230,2230,2225,83
20230816,100200,2059375620,2230,2220,2235,2220,11404
20230816,100100,2033996430,2220,2225,2225,2220,1457
20230816,100000,2030760325,2225,2220,2225,2215,11199
20230816,095900,2005879760,2215,2215,2220,2210,4882
20230816,095800,1995072135,2215,2220,2220,2215,153
20230816,095700,1994732500,2220,2220,2220,2220,1454
20230816,095600,1991504620,2205,2220,2220,2205,10693
20230816,095500,1967848115,2220,2220,2230,2220,6689
20230816,095400,1952998525,2220,2225,2225,2215,3166
20230816,095300,1945970905,2225,2230,2230,2225,5872
20230816,095200,1932890120,2230,2235,2235,2230,662
20230816,095100,1931413290,2235,2235,2235,2235,1053
20230816,095000,1929059835,2235,2230,2240,2230,1049
20230816,094900,1926710180,2240,2225,2240,2225,7413
20230816,094800,1910174525,2230,2235,2235,2230,2368
20230816,094700,1904890290,2235,2225,2235,2225,7806
20230816,094600,1887453480,2225,2235,2235,2225,6
20230816,094500,1887440120,2225,2235,2240,2225,2743
20230816,094400,1881315685,2225,2215,2240,2215,28099
20230816,094300,1818776240,2215,2225,2225,2200,86665
20230816,094200,1627242680,2225,2225,2225,2225,1521
20230816,094100,1623858455,2230,2230,2230,2220,361
20230816,094000,1623053475,2220,2230,2230,2220,5661
20230816,093900,1610463240,2230,2235,2240,2230,22127
20230816,093800,1561117370,2235,2235,2240,2230,6687
20230816,093700,1546191525,2235,2230,2235,2230,9999
20230816,093600,1523852005,2240,2230,2240,2225,23092
20230816,093500,1472327775,2215,2235,2235,2215,1822
20230816,093400,1468284160,2220,2225,2230,2220,17953
20230816,093300,1428341615,2230,2235,2235,2220,4268
20230816,093200,1418836440,2235,2230,2235,2215,6762
20230816,093100,1403822415,2220,2215,2230,2215,26021
20230816,093000,1346175200,2215,2225,2235,2215,10499
20230816,092900,1322882910,2235,2240,2240,2215,18278
20230816,092800,1282215950,2235,2250,2250,2235,3435
20230816,092700,1274538680,2240,2220,2240,2220,8637
20230816,092600,1255261565,2220,2235,2235,2220,9501
20230816,092500,1234111955,2235,2250,2250,2230,9628
20230816,092400,1212542485,2250,2245,2260,2240,7150
20230816,092300,1196416015,2245,2270,2270,2235,14402
20230816,092200,1163991450,2260,2255,2260,2255,1000
20230816,092100,1161733950,2265,2250,2265,2245,19093
20230816,092000,1118684805,2250,2255,2265,2245,22528
20230816,091900,1067948115,2255,2260,2260,2250,8953
20230816,091800,1047770505,2260,2260,2265,2260,3505
20230816,091700,1039849140,2260,2250,2260,2250,11896
20230816,091600,1013028950,2250,2250,2255,2245,13259
20230816,091500,983200005,2255,2265,2265,2255,6785
20230816,091400,967885510,2265,2260,2270,2260,4003
20230816,091300,958837195,2255,2280,2280,2255,5906
20230816,091200,945444170,2285,2265,2285,2240,11490
20230816,091100,919444605,2270,2235,2270,2200,133904
20230816,091000,618828710,2240,2245,2245,2235,27399
20230816,090900,557489180,2250,2260,2270,2250,21078
20230816,090800,509918305,2260,2260,2275,2260,30140
20230816,090700,441556855,2280,2265,2285,2255,18425
20230816,090600,399891055,2265,2275,2280,2260,23928
20230816,090500,345585355,2270,2280,2295,2270,8613
20230816,090400,325991760,2285,2305,2310,2285,16646
20230816,090300,287697295,2310,2310,2310,2295,9729
20230816,090200,265283910,2290,2320,2320,2290,18759
20230816,090100,222117490,2300,2310,2315,2265,52410
20230816,090000,101895955,2295,2255,2310,2255,42763