stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,194000,1227917320,2180,2180,2180,2180,12322
20230810,193900,1227917320,2180,2180,2180,2180,0
20230810,193800,1227917320,2180,2180,2180,2180,0
20230810,193700,1227917320,2180,2180,2180,2180,0
20230810,193600,1227917320,2180,2180,2180,2180,0
20230810,193500,1227917320,2180,2180,2180,2180,0
20230810,193400,1227917320,2180,2180,2180,2180,0
20230810,193300,1227917320,2180,2180,2180,2180,0
20230810,193200,1227917320,2180,2180,2180,2180,0
20230810,193100,1227917320,2180,2180,2180,2180,0
20230810,193000,1227917320,2180,2180,2180,2180,0
20230810,192900,1227917320,2180,2180,2180,2180,0
20230810,192800,1227917320,2180,2180,2180,2180,0
20230810,192700,1227917320,2180,2180,2180,2180,0
20230810,192600,1227917320,2180,2180,2180,2180,0
20230810,192500,1227917320,2180,2180,2180,2180,0
20230810,192400,1227917320,2180,2180,2180,2180,0
20230810,192300,1227917320,2180,2180,2180,2180,0
20230810,192200,1227917320,2180,2180,2180,2180,0
20230810,192100,1227917320,2180,2180,2180,2180,0
20230810,192000,1227917320,2180,2180,2180,2180,0
20230810,191900,1227917320,2180,2180,2180,2180,0
20230810,191800,1227917320,2180,2180,2180,2180,0
20230810,191700,1227917320,2180,2180,2180,2180,0
20230810,191600,1227917320,2180,2180,2180,2180,0
20230810,191500,1227917320,2180,2180,2180,2180,0
20230810,191400,1227917320,2180,2180,2180,2180,0
20230810,191300,1227917320,2180,2180,2180,2180,0
20230810,191200,1227917320,2180,2180,2180,2180,0
20230810,191100,1227917320,2180,2180,2180,2180,0
20230810,191000,1227917320,2180,2180,2180,2180,12322
20230810,190900,1227917320,2180,2180,2180,2180,0
20230810,190800,1227917320,2180,2180,2180,2180,0
20230810,190700,1227917320,2180,2180,2180,2180,0
20230810,190600,1227917320,2180,2180,2180,2180,0
20230810,190500,1227917320,2180,2180,2180,2180,0
20230810,190400,1227917320,2180,2180,2180,2180,0
20230810,190300,1227917320,2180,2180,2180,2180,0
20230810,190200,1227917320,2180,2180,2180,2180,0
20230810,190100,1227917320,2180,2180,2180,2180,0
20230810,190000,1227917320,2180,2180,2180,2180,0
20230810,185900,1227917320,2180,2180,2180,2180,0
20230810,185800,1227917320,2180,2180,2180,2180,0
20230810,185700,1227917320,2180,2180,2180,2180,0
20230810,185600,1227917320,2180,2180,2180,2180,0
20230810,185500,1227917320,2180,2180,2180,2180,0
20230810,185400,1227917320,2180,2180,2180,2180,0
20230810,185300,1227917320,2180,2180,2180,2180,0
20230810,185200,1227917320,2180,2180,2180,2180,0
20230810,185100,1227917320,2180,2180,2180,2180,0
20230810,185000,1227917320,2180,2180,2180,2180,0
20230810,184900,1227917320,2180,2180,2180,2180,0
20230810,184800,1227917320,2180,2180,2180,2180,0
20230810,184700,1227917320,2180,2180,2180,2180,0
20230810,184600,1227917320,2180,2180,2180,2180,0
20230810,184500,1227917320,2180,2180,2180,2180,0
20230810,184400,1227917320,2180,2180,2180,2180,0
20230810,184300,1227917320,2180,2180,2180,2180,0
20230810,184200,1227917320,2180,2180,2180,2180,0
20230810,184100,1227917320,2180,2180,2180,2180,0
20230810,184000,1227917320,2180,2180,2180,2180,12322
20230810,183900,1227917320,2180,2180,2180,2180,0
20230810,183800,1227917320,2180,2180,2180,2180,0
20230810,183700,1227917320,2180,2180,2180,2180,0
20230810,183600,1227917320,2180,2180,2180,2180,0
20230810,183500,1227917320,2180,2180,2180,2180,0
20230810,183400,1227917320,2180,2180,2180,2180,0
20230810,183300,1227917320,2180,2180,2180,2180,0
20230810,183200,1227917320,2180,2180,2180,2180,0
20230810,183100,1227917320,2180,2180,2180,2180,0
20230810,183000,1227917320,2180,2180,2180,2180,0
20230810,182900,1227917320,2180,2180,2180,2180,0
20230810,182800,1227917320,2180,2180,2180,2180,0
20230810,182700,1227917320,2180,2180,2180,2180,0
20230810,182600,1227917320,2180,2180,2180,2180,0
20230810,182500,1227917320,2180,2180,2180,2180,0
20230810,182400,1227917320,2180,2180,2180,2180,0
20230810,182300,1227917320,2180,2180,2180,2180,0
20230810,182200,1227917320,2180,2180,2180,2180,0
20230810,182100,1227917320,2180,2180,2180,2180,0
20230810,182000,1227917320,2180,2180,2180,2180,0
20230810,181900,1227917320,2180,2180,2180,2180,0
20230810,181800,1227917320,2180,2180,2180,2180,0
20230810,181700,1227917320,2180,2180,2180,2180,0
20230810,181600,1227917320,2180,2180,2180,2180,0
20230810,181500,1227917320,2180,2180,2180,2180,0
20230810,181400,1227917320,2180,2180,2180,2180,0
20230810,181300,1227917320,2180,2180,2180,2180,0
20230810,181200,1227917320,2180,2180,2180,2180,0
20230810,181100,1227917320,2180,2180,2180,2180,0
20230810,181000,1227917320,2180,2180,2180,2180,12322
20230810,180900,1227917320,2180,2180,2180,2180,0
20230810,180800,1227917320,2180,2180,2180,2180,0
20230810,180700,1227917320,2180,2180,2180,2180,0
20230810,180600,1227917320,2180,2180,2180,2180,0
20230810,180500,1227917320,2180,2180,2180,2180,0
20230810,180400,1227917320,2180,2180,2180,2180,0
20230810,180300,1227917320,2180,2180,2180,2180,0
20230810,180200,1227917320,2180,2180,2180,2180,0
20230810,180100,1227917320,2180,2180,2180,2180,0
20230810,180000,1227917320,2180,2180,2180,2180,0
20230810,175900,1227917320,2180,2180,2180,2180,0
20230810,175800,1227917320,2180,2180,2180,2180,0
20230810,175700,1227917320,2180,2180,2180,2180,0
20230810,175600,1227917320,2180,2180,2180,2180,0
20230810,175500,1227917320,2180,2180,2180,2180,0
20230810,175400,1227917320,2180,2180,2180,2180,0
20230810,175300,1227917320,2180,2180,2180,2180,0
20230810,175200,1227917320,2180,2180,2180,2180,0
20230810,175100,1227917320,2180,2180,2180,2180,0
20230810,175000,1227917320,2180,2180,2180,2180,0
20230810,174900,1227917320,2180,2180,2180,2180,0
20230810,174800,1227917320,2180,2180,2180,2180,0
20230810,174700,1227917320,2180,2180,2180,2180,0
20230810,174600,1227917320,2180,2180,2180,2180,0
20230810,174500,1227917320,2180,2180,2180,2180,0
20230810,174400,1227917320,2180,2180,2180,2180,0
20230810,174300,1227917320,2180,2180,2180,2180,0
20230810,174200,1227917320,2180,2180,2180,2180,0
20230810,174100,1227917320,2180,2180,2180,2180,0
20230810,174000,1227917320,2180,2180,2180,2180,12322
20230810,173900,1227917320,2180,2180,2180,2180,0
20230810,173800,1227917320,2180,2180,2180,2180,0
20230810,173700,1227917320,2180,2180,2180,2180,0
20230810,173600,1227917320,2180,2180,2180,2180,0
20230810,173500,1227917320,2180,2180,2180,2180,0
20230810,173400,1227917320,2180,2180,2180,2180,0
20230810,173300,1227917320,2180,2180,2180,2180,0
20230810,173200,1227917320,2180,2180,2180,2180,0
20230810,173100,1227917320,2180,2180,2180,2180,0
20230810,173000,1227917320,2180,2180,2180,2180,0
20230810,172900,1227917320,2180,2180,2180,2180,0
20230810,172800,1227917320,2180,2180,2180,2180,0
20230810,172700,1227917320,2180,2180,2180,2180,0
20230810,172600,1227917320,2180,2180,2180,2180,0
20230810,172500,1227917320,2180,2180,2180,2180,0
20230810,172400,1227917320,2180,2180,2180,2180,0
20230810,172300,1227917320,2180,2180,2180,2180,0
20230810,172200,1227917320,2180,2180,2180,2180,0
20230810,172100,1227917320,2180,2180,2180,2180,0
20230810,172000,1227917320,2180,2180,2180,2180,0
20230810,171900,1227917320,2180,2180,2180,2180,0
20230810,171800,1227917320,2180,2180,2180,2180,0
20230810,171700,1227917320,2180,2180,2180,2180,0
20230810,171600,1227917320,2180,2180,2180,2180,0
20230810,171500,1227917320,2180,2180,2180,2180,0
20230810,171400,1227917320,2180,2180,2180,2180,0
20230810,171300,1227917320,2180,2180,2180,2180,0
20230810,171200,1227917320,2180,2180,2180,2180,0
20230810,171100,1227917320,2180,2180,2180,2180,0
20230810,171000,1227917320,2180,2180,2180,2180,12322
20230810,170900,1227917320,2180,2180,2180,2180,0
20230810,170800,1227917320,2180,2180,2180,2180,0
20230810,170700,1227917320,2180,2180,2180,2180,0
20230810,170600,1227917320,2180,2180,2180,2180,0
20230810,170500,1227917320,2180,2180,2180,2180,0
20230810,170400,1227917320,2180,2180,2180,2180,0
20230810,170300,1227917320,2180,2180,2180,2180,0
20230810,170200,1227917320,2180,2180,2180,2180,0
20230810,170100,1227917320,2180,2180,2180,2180,0
20230810,170000,1227917320,2180,2180,2180,2180,0
20230810,165900,1227917320,2180,2180,2180,2180,0
20230810,165800,1227917320,2180,2180,2180,2180,0
20230810,165700,1227917320,2180,2180,2180,2180,0
20230810,165600,1227917320,2180,2180,2180,2180,0
20230810,165500,1227917320,2180,2180,2180,2180,0
20230810,165400,1227917320,2180,2180,2180,2180,0
20230810,165300,1227917320,2180,2180,2180,2180,0
20230810,165200,1227917320,2180,2180,2180,2180,0
20230810,165100,1227917320,2180,2180,2180,2180,0
20230810,165000,1227917320,2180,2180,2180,2180,0
20230810,164900,1227917320,2180,2180,2180,2180,0
20230810,164800,1227917320,2180,2180,2180,2180,0
20230810,164700,1227917320,2180,2180,2180,2180,0
20230810,164600,1227917320,2180,2180,2180,2180,0
20230810,164500,1227917320,2180,2180,2180,2180,0
20230810,164400,1227917320,2180,2180,2180,2180,0
20230810,164300,1227917320,2180,2180,2180,2180,0
20230810,164200,1227917320,2180,2180,2180,2180,0
20230810,164100,1227917320,2180,2180,2180,2180,0
20230810,164000,1227917320,2180,2180,2180,2180,12322
20230810,163900,1227917320,2180,2180,2180,2180,0
20230810,163800,1227917320,2180,2180,2180,2180,0
20230810,163700,1227917320,2180,2180,2180,2180,0
20230810,163600,1227917320,2180,2180,2180,2180,0
20230810,163500,1227917320,2180,2180,2180,2180,0
20230810,163400,1227917320,2180,2180,2180,2180,0
20230810,163300,1227917320,2180,2180,2180,2180,0
20230810,163200,1227917320,2180,2180,2180,2180,0
20230810,163100,1227917320,2180,2180,2180,2180,0
20230810,163000,1227917320,2180,2180,2180,2180,0
20230810,162900,1227917320,2180,2180,2180,2180,0
20230810,162800,1227917320,2180,2180,2180,2180,0
20230810,162700,1227917320,2180,2180,2180,2180,0
20230810,162600,1227917320,2180,2180,2180,2180,0
20230810,162500,1227917320,2180,2180,2180,2180,0
20230810,162400,1227917320,2180,2180,2180,2180,0
20230810,162300,1227917320,2180,2180,2180,2180,0
20230810,162200,1227917320,2180,2180,2180,2180,0
20230810,162100,1227917320,2180,2180,2180,2180,0
20230810,162000,1227917320,2180,2180,2180,2180,0
20230810,161900,1227917320,2180,2180,2180,2180,0
20230810,161800,1227917320,2180,2180,2180,2180,0
20230810,161700,1227917320,2180,2180,2180,2180,0
20230810,161600,1227917320,2180,2180,2180,2180,0
20230810,161500,1227917320,2180,2180,2180,2180,0
20230810,161400,1227917320,2180,2180,2180,2180,0
20230810,161300,1227917320,2180,2180,2180,2180,0
20230810,161200,1227917320,2180,2180,2180,2180,0
20230810,161100,1227917320,2180,2180,2180,2180,0
20230810,161000,1227917320,2180,2180,2180,2180,12322
20230810,160900,1227917320,2180,2180,2180,2180,0
20230810,160800,1227917320,2180,2180,2180,2180,0
20230810,160700,1227917320,2180,2180,2180,2180,0
20230810,160600,1227917320,2180,2180,2180,2180,0
20230810,160500,1227917320,2180,2180,2180,2180,0
20230810,160400,1227917320,2180,2180,2180,2180,0
20230810,160300,1227917320,2180,2180,2180,2180,0
20230810,160200,1227917320,2180,2180,2180,2180,0
20230810,160100,1227917320,2180,2180,2180,2180,0
20230810,160000,1227917320,2180,2180,2180,2180,0
20230810,155900,1227917320,2180,2180,2180,2180,0
20230810,155800,1227917320,2180,2180,2180,2180,0
20230810,155700,1227917320,2180,2180,2180,2180,0
20230810,155600,1227917320,2180,2180,2180,2180,0
20230810,155500,1227917320,2180,2180,2180,2180,0
20230810,155400,1227917320,2180,2180,2180,2180,0
20230810,155300,1227917320,2180,2180,2180,2180,0
20230810,155200,1227917320,2180,2180,2180,2180,0
20230810,155100,1227917320,2180,2180,2180,2180,0
20230810,155000,1227917320,2180,2180,2180,2180,0
20230810,154900,1227917320,2180,2180,2180,2180,0
20230810,154800,1227917320,2180,2180,2180,2180,0
20230810,154700,1227917320,2180,2180,2180,2180,0
20230810,154600,1227917320,2180,2180,2180,2180,0
20230810,154500,1227917320,2180,2180,2180,2180,0
20230810,154400,1227917320,2180,2180,2180,2180,0
20230810,154300,1227917320,2180,2180,2180,2180,0
20230810,154200,1227917320,2180,2180,2180,2180,0
20230810,154100,1227917320,2180,2180,2180,2180,0
20230810,154000,1227917320,2180,2180,2180,2180,12322
20230810,153900,1227917320,2180,2180,2180,2180,0
20230810,153800,1227917320,2180,2180,2180,2180,0
20230810,153700,1227917320,2180,2180,2180,2180,0
20230810,153600,1227917320,2180,2180,2180,2180,0
20230810,153500,1227917320,2180,2180,2180,2180,0
20230810,153400,1227917320,2180,2180,2180,2180,0
20230810,153300,1227917320,2180,2180,2180,2180,0
20230810,153200,1227917320,2180,2180,2180,2180,0
20230810,153100,1227917320,2180,2180,2180,2180,0
20230810,153000,1227917320,2180,2180,2180,2180,12322
20230810,152900,1201055360,2180,2180,2180,2180,0
20230810,152800,1201055360,2180,2180,2180,2180,0
20230810,152700,1201055360,2180,2180,2180,2180,0
20230810,152600,1201055360,2180,2180,2180,2180,0
20230810,152500,1201055360,2180,2180,2180,2180,0
20230810,152400,1201055360,2180,2180,2180,2180,0
20230810,152300,1201055360,2180,2180,2180,2180,0
20230810,152200,1201055360,2180,2180,2180,2180,0
20230810,152100,1201055360,2180,2180,2180,2180,0
20230810,152000,1201055360,2180,2180,2180,2180,0
20230810,151900,1201055360,2180,2175,2180,2175,5
20230810,151800,1201044465,2180,2175,2180,2175,7055
20230810,151700,1185664840,2180,2180,2180,2180,0
20230810,151600,1185664840,2180,2180,2180,2175,3020
20230810,151500,1179081285,2180,2175,2180,2175,155
20230810,151400,1178744135,2180,2175,2180,2175,10
20230810,151300,1178722365,2180,2180,2180,2180,0
20230810,151200,1178722365,2180,2175,2180,2175,301
20230810,151100,1178067685,2180,2180,2180,2180,1175
20230810,151000,1175506185,2185,2180,2185,2180,6156
20230810,150900,1162086100,2180,2175,2180,2175,5106
20230810,150800,1150962545,2180,2175,2180,2175,2015
20230810,150700,1146569920,2180,2180,2180,2180,0
20230810,150600,1146569920,2180,2175,2180,2175,3726
20230810,150500,1138465855,2180,2180,2180,2170,5412
20230810,150400,1126699365,2175,2175,2180,2175,6846
20230810,150300,1111809310,2175,2175,2175,2175,200
20230810,150200,1111374310,2175,2175,2175,2175,2
20230810,150100,1111369960,2170,2175,2175,2170,1002
20230810,150000,1109191920,2175,2175,2175,2175,100
20230810,145900,1108974420,2175,2175,2175,2175,0
20230810,145800,1108974420,2175,2175,2175,2175,100
20230810,145700,1108756920,2175,2175,2175,2175,2
20230810,145600,1108752570,2170,2175,2175,2170,491
20230810,145500,1107684820,2175,2175,2175,2175,80
20230810,145400,1107510820,2165,2170,2170,2165,861
20230810,145300,1105644315,2170,2170,2175,2170,2782
20230810,145200,1099596330,2170,2170,2170,2170,1719
20230810,145100,1095866100,2175,2170,2175,2165,377
20230810,145000,1095047670,2170,2170,2175,2165,356
20230810,144900,1094274570,2165,2170,2170,2165,173
20230810,144800,1093899165,2170,2165,2170,2165,668
20230810,144700,1092450210,2170,2170,2170,2170,42
20230810,144600,1092359070,2170,2170,2170,2170,370
20230810,144500,1091556170,2170,2165,2170,2165,201
20230810,144400,1091121000,2165,2165,2165,2165,1100
20230810,144300,1088739500,2165,2165,2165,2165,100
20230810,144200,1088523000,2175,2175,2175,2175,344
20230810,144100,1087774800,2165,2165,2165,2165,0
20230810,144000,1087774800,2165,2165,2165,2165,1
20230810,143900,1087772635,2175,2175,2175,2175,0
20230810,143800,1087772635,2175,2175,2175,2175,500
20230810,143700,1086685135,2175,2175,2175,2175,3
20230810,143600,1086678610,2170,2170,2170,2170,2007
20230810,143500,1082323420,2175,2175,2175,2175,8
20230810,143400,1082306020,2175,2170,2175,2170,44
20230810,143300,1082210535,2170,2170,2170,2165,2846
20230810,143200,1076037945,2170,2170,2170,2170,2870
20230810,143100,1069810045,2170,2170,2170,2170,90
20230810,143000,1069614745,2170,2170,2170,2170,51
20230810,142900,1069504075,2170,2170,2170,2170,609
20230810,142800,1068182545,2170,2170,2170,2170,1
20230810,142700,1068180375,2170,2170,2170,2170,0
20230810,142600,1068180375,2170,2170,2170,2165,1231
20230810,142500,1065515155,2170,2165,2170,2165,102
20230810,142400,1065294315,2170,2170,2170,2170,0
20230810,142300,1065294315,2170,2170,2170,2170,0
20230810,142200,1065294315,2170,2170,2170,2170,0
20230810,142100,1065294315,2170,2170,2170,2170,100
20230810,142000,1065077315,2170,2170,2170,2170,50
20230810,141900,1064968815,2170,2170,2170,2170,0
20230810,141800,1064968815,2170,2170,2170,2170,0
20230810,141700,1064968815,2170,2165,2170,2165,201
20230810,141600,1064533645,2170,2165,2170,2165,115
20230810,141500,1064284595,2170,2170,2170,2170,3
20230810,141400,1064278085,2165,2165,2170,2165,1646
20230810,141300,1060714490,2170,2165,2170,2165,2
20230810,141200,1060710155,2170,2170,2170,2170,6335
20230810,141100,1046963205,2175,2175,2175,2175,0
20230810,141000,1046963205,2175,2170,2175,2170,1036
20230810,140900,1044715075,2170,2170,2170,2170,1
20230810,140800,1044712905,2170,2170,2170,2170,29
20230810,140700,1044649975,2175,2170,2175,2170,792
20230810,140600,1042927485,2175,2175,2175,2175,39
20230810,140500,1042842660,2175,2175,2175,2175,142
20230810,140400,1042533810,2175,2170,2175,2160,1002
20230810,140300,1040359475,2170,2165,2170,2160,1528
20230810,140200,1037047300,2170,2170,2170,2170,1
20230810,140100,1037045130,2165,2165,2170,2165,466
20230810,140000,1036036190,2160,2165,2165,2160,304
20230810,135900,1035378900,2165,2165,2165,2160,2020
20230810,135800,1031015675,2165,2165,2165,2165,56
20230810,135700,1030894435,2170,2165,2170,2165,3
20230810,135600,1030887935,2165,2160,2165,2160,483
20230810,135500,1029844650,2165,2165,2165,2165,647
20230810,135400,1028443895,2165,2165,2165,2165,0
20230810,135300,1028443895,2165,2165,2165,2165,300
20230810,135200,1027794395,2160,2160,2160,2160,0
20230810,135100,1027794395,2160,2160,2160,2160,2713
20230810,135000,1021934315,2160,2160,2160,2160,5120
20230810,134900,1010875115,2165,2165,2165,2165,17
20230810,134800,1010838310,2170,2170,2170,2170,0
20230810,134700,1010838310,2170,2165,2170,2160,213
20230810,134600,1010377950,2165,2165,2170,2165,1312
20230810,134500,1007537460,2160,2160,2160,2160,224
20230810,134400,1007053620,2165,2170,2170,2160,9633
20230810,134300,986215250,2165,2165,2165,2165,500
20230810,134200,985132750,2170,2170,2170,2170,1
20230810,134100,985130580,2165,2165,2165,2165,1679
20230810,134000,981495545,2165,2165,2165,2165,0
20230810,133900,981495545,2165,2165,2165,2165,1
20230810,133800,981493380,2160,2160,2160,2160,15
20230810,133700,981460980,2165,2165,2165,2165,126
20230810,133600,981188190,2165,2165,2165,2160,14
20230810,133500,981157930,2160,2160,2165,2160,1074
20230810,133400,978838070,2165,2165,2165,2165,0
20230810,133300,978838070,2165,2165,2165,2165,6
20230810,133200,978825080,2165,2165,2165,2165,2008
20230810,133100,974477760,2165,2160,2165,2160,2675
20230810,133000,968699710,2155,2155,2155,2155,0
20230810,132900,968699710,2155,2155,2155,2155,1
20230810,132800,968697555,2155,2155,2155,2155,2200
20230810,132700,963956555,2155,2160,2160,2155,5511
20230810,132600,952075070,2160,2160,2160,2160,1587
20230810,132500,948647150,2160,2160,2160,2160,686
20230810,132400,947165390,2160,2160,2160,2160,10
20230810,132300,947143790,2160,2160,2160,2160,2700
20230810,132200,941311790,2160,2155,2160,2155,553
20230810,132100,940119815,2155,2155,2155,2155,588
20230810,132000,938852675,2155,2155,2155,2155,11573
20230810,131900,913912860,2155,2155,2155,2155,361
20230810,131800,913134905,2160,2160,2160,2155,6303
20230810,131700,899549890,2165,2160,2165,2160,127
20230810,131600,899275555,2160,2160,2160,2160,106
20230810,131500,899046595,2160,2160,2160,2160,1400
20230810,131400,896022595,2155,2155,2155,2155,250
20230810,131300,895483845,2160,2160,2160,2160,225
20230810,131200,894997845,2160,2160,2160,2160,200
20230810,131100,894565845,2160,2160,2160,2160,50
20230810,131000,894457845,2160,2160,2160,2160,1030
20230810,130900,892233045,2160,2160,2160,2160,1972
20230810,130800,887973525,2160,2165,2165,2160,12218
20230810,130700,861582550,2160,2160,2160,2160,349
20230810,130600,860828710,2165,2165,2165,2165,3
20230810,130500,860822215,2160,2160,2160,2160,0
20230810,130400,860822215,2160,2160,2160,2160,2200
20230810,130300,856070215,2165,2165,2165,2165,17
20230810,130200,856033410,2170,2165,2170,2165,492
20230810,130100,854968225,2160,2160,2160,2160,2000
20230810,130000,850648225,2165,2165,2170,2165,868
20230810,125900,848768995,2165,2165,2165,2165,100
20230810,125800,848552495,2165,2165,2165,2165,150
20230810,125700,848227745,2165,2165,2165,2165,4030
20230810,125600,839502795,2165,2170,2170,2165,2999
20230810,125500,833005835,2175,2175,2175,2175,0
20230810,125400,833005835,2175,2175,2175,2175,1000
20230810,125300,830830835,2175,2170,2175,2170,265
20230810,125200,830255710,2170,2170,2170,2170,0
20230810,125100,830255710,2170,2170,2170,2170,192
20230810,125000,829839070,2175,2175,2175,2175,0
20230810,124900,829839070,2175,2175,2175,2175,0
20230810,124800,829839070,2175,2170,2175,2170,10
20230810,124700,829817355,2170,2170,2170,2170,1
20230810,124600,829815185,2175,2175,2175,2175,3
20230810,124500,829808660,2165,2165,2175,2165,1009
20230810,124400,827624140,2170,2170,2170,2170,1500
20230810,124300,824369140,2175,2175,2175,2175,0
20230810,124200,824369140,2175,2175,2175,2175,0
20230810,124100,824369140,2175,2175,2175,2175,0
20230810,124000,824369140,2175,2175,2175,2175,7
20230810,123900,824353915,2165,2170,2170,2165,10280
20230810,123800,802084075,2170,2170,2170,2170,50
20230810,123700,801975575,2170,2170,2170,2170,450
20230810,123600,800999075,2170,2170,2170,2170,2045
20230810,123500,796561425,2170,2170,2170,2170,30
20230810,123400,796496325,2170,2170,2170,2170,0
20230810,123300,796496325,2170,2170,2170,2165,671
20230810,123200,795041255,2170,2170,2170,2170,9
20230810,123100,795021725,2170,2165,2170,2165,70
20230810,123000,794870075,2165,2165,2165,2165,0
20230810,122900,794870075,2165,2170,2170,2165,31
20230810,122800,794802810,2170,2170,2170,2170,120
20230810,122700,794542410,2170,2170,2170,2170,410
20230810,122600,793652710,2170,2170,2170,2170,138
20230810,122500,793353250,2170,2170,2170,2170,29
20230810,122400,793290320,2170,2170,2170,2170,0
20230810,122300,793290320,2170,2170,2170,2170,105
20230810,122200,793062470,2170,2170,2170,2170,102
20230810,122100,792841130,2170,2170,2170,2170,1
20230810,122000,792838960,2170,2170,2170,2170,1
20230810,121900,792836790,2165,2170,2170,2165,3
20230810,121800,792830285,2170,2170,2170,2170,1
20230810,121700,792828115,2165,2165,2165,2165,0
20230810,121600,792828115,2165,2170,2170,2165,501
20230810,121500,791740950,2170,2170,2170,2170,200
20230810,121400,791306950,2170,2170,2170,2170,501
20230810,121300,790219780,2170,2170,2170,2170,1910
20230810,121200,786075080,2170,2170,2170,2170,0
20230810,121100,786075080,2170,2170,2170,2170,90
20230810,121000,785879780,2170,2170,2170,2170,1
20230810,120900,785877610,2170,2170,2170,2170,63
20230810,120800,785740900,2170,2170,2170,2170,0
20230810,120700,785740900,2170,2170,2170,2170,0
20230810,120600,785740900,2170,2170,2170,2170,0
20230810,120500,785740900,2170,2170,2170,2170,500
20230810,120400,784655900,2170,2170,2170,2170,0
20230810,120300,784655900,2170,2170,2170,2170,1115
20230810,120200,782236350,2170,2170,2170,2170,3550
20230810,120100,774532850,2170,2175,2175,2170,2100
20230810,120000,769975350,2170,2170,2170,2170,35
20230810,115900,769899400,2175,2170,2175,2170,53
20230810,115800,769784375,2170,2170,2170,2170,34
20230810,115700,769710595,2175,2170,2175,2170,103
20230810,115600,769487070,2170,2175,2175,2170,37
20230810,115500,769406765,2170,2170,2170,2170,84
20230810,115400,769224485,2175,2175,2175,2175,0
20230810,115300,769224485,2175,2170,2175,2170,5037
20230810,115200,758294180,2170,2170,2170,2170,100
20230810,115100,758077180,2175,2165,2175,2165,37
20230810,115000,757997045,2165,2165,2165,2165,34
20230810,114900,757923435,2165,2165,2165,2165,0
20230810,114800,757923435,2165,2175,2175,2165,37
20230810,114700,757843300,2175,2170,2175,2170,535
20230810,114600,756682345,2170,2170,2170,2170,0
20230810,114500,756682345,2170,2165,2170,2165,35
20230810,114400,756606565,2170,2170,2170,2170,0
20230810,114300,756606565,2170,2165,2170,2165,84
20230810,114200,756424455,2170,2170,2175,2170,203
20230810,114100,755983930,2170,2170,2175,2170,143
20230810,114000,755673605,2170,2170,2170,2170,1056
20230810,113900,753382085,2175,2175,2175,2175,0
20230810,113800,753382085,2175,2170,2175,2170,42
20230810,113700,753290930,2170,2170,2170,2170,35
20230810,113600,753214980,2175,2175,2175,2175,0
20230810,113500,753214980,2175,2175,2175,2165,51
20230810,113400,753104395,2170,2170,2170,2170,102
20230810,113300,752883055,2175,2175,2175,2175,3
20230810,113200,752876530,2170,2170,2170,2170,218
20230810,113100,752403470,2175,2170,2175,2170,201
20230810,113000,751967295,2170,2170,2170,2170,316
20230810,112900,751281575,2170,2170,2170,2170,665
20230810,112800,749838525,2175,2175,2175,2175,8
20230810,112700,749821125,2170,2170,2170,2170,34
20230810,112600,749747345,2170,2175,2175,2170,1205
20230810,112500,747132470,2170,2170,2170,2170,84
20230810,112400,746950190,2170,2170,2170,2170,34
20230810,112300,746876410,2170,2170,2170,2170,0
20230810,112200,746876410,2170,2170,2170,2170,34
20230810,112100,746802630,2170,2170,2170,2170,534
20230810,112000,745643850,2170,2170,2170,2170,0
20230810,111900,745643850,2170,2165,2170,2165,410
20230810,111800,744754320,2165,2170,2170,2165,221
20230810,111700,744274755,2170,2170,2170,2170,38
20230810,111600,744192295,2170,2170,2170,2170,35
20230810,111500,744116345,2180,2180,2180,2180,0
20230810,111400,744116345,2180,2170,2180,2170,35
20230810,111300,744040385,2180,2175,2180,2170,1924
20230810,111200,739855430,2170,2170,2170,2170,1196
20230810,111100,737260110,2165,2165,2165,2165,34
20230810,111000,737186500,2165,2165,2165,2165,371
20230810,110900,736383285,2165,2165,2165,2165,34
20230810,110800,736309675,2170,2170,2170,2170,1
20230810,110700,736307505,2165,2165,2165,2165,253
20230810,110600,735759760,2165,2165,2165,2165,534
20230810,110500,734603650,2165,2170,2170,2165,1433
20230810,110400,731500955,2170,2165,2170,2165,35
20230810,110300,731425175,2165,2165,2165,2165,34
20230810,110200,731351565,2165,2160,2165,2160,1970
20230810,110100,727088450,2170,2160,2170,2160,36
20230810,110000,727010680,2160,2165,2165,2160,100
20230810,105900,726794665,2160,2165,2170,2160,10046
20230810,105800,705095255,2160,2160,2160,2160,34
20230810,105700,705021815,2160,2165,2165,2155,10151
20230810,105600,683095835,2160,2160,2160,2160,554
20230810,105500,681899195,2170,2170,2170,2170,1
20230810,105400,681897025,2160,2170,2170,2160,135
20230810,105300,681604425,2170,2160,2170,2160,1373
20230810,105200,678628730,2165,2165,2165,2165,0
20230810,105100,678628730,2165,2165,2165,2155,42424
20230810,105000,587062960,2165,2170,2170,2165,1530
20230810,104900,583743065,2165,2165,2165,2165,0
20230810,104800,583743065,2165,2170,2170,2165,39
20230810,104700,583658605,2170,2165,2170,2165,133
20230810,104600,583370495,2165,2170,2170,2165,40
20230810,104500,583283865,2165,2165,2165,2165,1384
20230810,104400,580287505,2170,2165,2170,2165,47
20230810,104300,580185715,2165,2165,2165,2165,46
20230810,104200,580086125,2165,2165,2165,2165,1943
20230810,104100,575879530,2165,2165,2165,2165,1199
20230810,104000,573283695,2170,2170,2170,2160,82
20230810,103900,573106275,2170,2160,2170,2160,1163
20230810,103800,570590195,2160,2160,2160,2160,1046
20230810,103700,568330835,2160,2170,2170,2160,7169
20230810,103600,552811435,2165,2170,2170,2165,2739
20230810,103500,546873785,2175,2175,2175,2175,22
20230810,103400,546825935,2175,2175,2175,2175,100
20230810,103300,546608435,2175,2175,2180,2175,3937
20230810,103200,538040460,2165,2165,2165,2165,2446
20230810,103100,532744870,2165,2170,2170,2165,5159
20230810,103000,521550630,2165,2165,2165,2165,3938
20230810,102900,513024860,2165,2160,2165,2160,150
20230810,102800,512700360,2160,2160,2160,2160,34
20230810,102700,512626920,2160,2160,2165,2160,237
20230810,102600,512113990,2160,2160,2160,2160,1500
20230810,102500,508873990,2160,2160,2160,2160,398
20230810,102400,508014310,2160,2160,2160,2155,5645
20230810,102300,495821280,2155,2165,2165,2155,19104
20230810,102200,454558710,2165,2165,2165,2160,7187
20230810,102100,439024160,2165,2170,2170,2160,9227
20230810,102000,419051870,2170,2165,2170,2165,11372
20230810,101900,394431485,2165,2165,2165,2165,34
20230810,101800,394357875,2170,2170,2170,2170,196
20230810,101700,393932555,2170,2170,2170,2165,601
20230810,101600,392628555,2170,2170,2170,2170,384
20230810,101500,391795275,2165,2170,2170,2165,3999
20230810,101400,383117615,2170,2170,2170,2170,34
20230810,101300,383043835,2170,2170,2170,2170,3
20230810,101200,383037325,2170,2175,2175,2170,3171
20230810,101100,376156155,2175,2170,2175,2170,534
20230810,101000,374994875,2170,2170,2170,2170,51
20230810,100900,374884205,2170,2170,2170,2170,341
20230810,100800,374144235,2170,2170,2170,2170,100
20230810,100700,373927235,2170,2175,2175,2170,1810
20230810,100600,369999525,2170,2165,2170,2165,1062
20230810,100500,367695155,2170,2170,2170,2165,6069
20230810,100400,354537340,2170,2170,2170,2170,35
20230810,100300,354461390,2170,2170,2170,2170,50
20230810,100200,354352890,2170,2170,2170,2170,1685
20230810,100100,350696440,2170,2180,2180,2170,17304
20230810,100000,313106965,2175,2180,2180,2175,410
20230810,095900,312215115,2180,2180,2180,2175,4753
20230810,095800,301854745,2190,2180,2190,2180,46
20230810,095700,301754395,2185,2185,2185,2185,0
20230810,095600,301754395,2185,2180,2185,2180,2292
20230810,095500,296751570,2180,2180,2180,2180,4160
20230810,095400,287682770,2180,2180,2180,2175,246
20230810,095300,287147160,2180,2180,2180,2175,1434
20230810,095200,284022710,2175,2175,2180,2175,810
20230810,095100,282260910,2175,2180,2180,2175,2535
20230810,095000,276744785,2180,2180,2180,2180,79
20230810,094900,276572565,2180,2175,2180,2175,2787
20230810,094800,270509490,2175,2175,2175,2170,5062
20230810,094700,259514030,2170,2175,2175,2170,7772
20230810,094600,242618295,2175,2175,2175,2175,2201
20230810,094500,237831120,2180,2175,2180,2175,1255
20230810,094400,235096495,2180,2180,2180,2180,6711
20230810,094300,220466515,2180,2180,2185,2180,4860
20230810,094200,209865700,2185,2180,2185,2180,312
20230810,094100,209185200,2180,2180,2185,2180,66
20230810,094000,209041050,2185,2180,2185,2180,173
20230810,093900,208663660,2180,2185,2185,2180,2085
20230810,093800,204113915,2185,2185,2185,2185,157
20230810,093700,203770870,2190,2190,2190,2185,20
20230810,093600,203727130,2190,2185,2190,2185,41
20230810,093500,203637540,2185,2185,2185,2180,912
20230810,093400,201644850,2190,2185,2190,2180,5717
20230810,093300,189153175,2185,2185,2185,2185,297
20230810,093200,188504230,2185,2190,2190,2180,16
20230810,093100,188469280,2180,2185,2190,2180,12015
20230810,093000,162229785,2190,2185,2195,2185,1819
20230810,092900,158254200,2185,2190,2190,2185,4782
20230810,092800,147789340,2190,2190,2190,2185,6872
20230810,092700,132739695,2190,2190,2190,2190,107
20230810,092600,132505365,2190,2190,2190,2190,62
20230810,092500,132369585,2190,2200,2200,2190,66
20230810,092400,132224845,2190,2195,2195,2190,4443
20230810,092300,122487490,2200,2200,2200,2195,378
20230810,092200,121655920,2200,2200,2210,2195,433
20230810,092100,120705430,2195,2210,2210,2195,12
20230810,092000,120679075,2195,2195,2195,2190,4644
20230810,091900,110499355,2200,2190,2200,2190,427
20230810,091800,109562990,2190,2190,2190,2190,12
20230810,091700,109536710,2190,2190,2190,2190,1006
20230810,091600,107333570,2190,2190,2190,2185,2917
20230810,091500,100945430,2185,2190,2190,2185,14
20230810,091400,100914825,2190,2185,2190,2185,51
20230810,091300,100803370,2190,2190,2195,2185,1837
20230810,091200,96777245,2190,2195,2195,2190,1587
20230810,091100,93296275,2185,2190,2190,2185,7739
20230810,091000,76347925,2195,2195,2200,2195,7674
20230810,090900,59500990,2195,2200,2200,2195,18
20230810,090800,59461430,2195,2200,2200,2195,5075
20230810,090700,48306165,2200,2205,2205,2200,116
20230810,090600,48050415,2200,2205,2205,2200,1130
20230810,090500,45558870,2205,2210,2230,2205,888
20230810,090400,43596565,2200,2210,2210,2200,2256
20230810,090300,38616615,2210,2210,2210,2205,3410
20230810,090200,31083090,2210,2210,2210,2210,2268
20230810,090100,26070810,2210,2210,2210,2210,31
20230810,090000,26002300,2210,2245,2245,2210,11414