stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194400,2614743585,2075,2075,2075,2075,48541
20230816,194300,2614743585,2075,2075,2075,2075,0
20230816,194200,2614743585,2075,2075,2075,2075,0
20230816,194100,2614743585,2075,2075,2075,2075,0
20230816,194000,2614743585,2075,2075,2075,2075,0
20230816,193900,2614743585,2075,2075,2075,2075,0
20230816,193800,2614743585,2075,2075,2075,2075,0
20230816,193700,2614743585,2075,2075,2075,2075,0
20230816,193600,2614743585,2075,2075,2075,2075,0
20230816,193500,2614743585,2075,2075,2075,2075,0
20230816,193400,2614743585,2075,2075,2075,2075,0
20230816,193300,2614743585,2075,2075,2075,2075,0
20230816,193200,2614743585,2075,2075,2075,2075,0
20230816,193100,2614743585,2075,2075,2075,2075,0
20230816,193000,2614743585,2075,2075,2075,2075,0
20230816,192900,2614743585,2075,2075,2075,2075,0
20230816,192800,2614743585,2075,2075,2075,2075,0
20230816,192700,2614743585,2075,2075,2075,2075,0
20230816,192600,2614743585,2075,2075,2075,2075,0
20230816,192500,2614743585,2075,2075,2075,2075,0
20230816,192400,2614743585,2075,2075,2075,2075,0
20230816,192300,2614743585,2075,2075,2075,2075,0
20230816,192200,2614743585,2075,2075,2075,2075,0
20230816,192100,2614743585,2075,2075,2075,2075,0
20230816,192000,2614743585,2075,2075,2075,2075,0
20230816,191900,2614743585,2075,2075,2075,2075,0
20230816,191800,2614743585,2075,2075,2075,2075,0
20230816,191700,2614743585,2075,2075,2075,2075,0
20230816,191600,2614743585,2075,2075,2075,2075,0
20230816,191500,2614743585,2075,2075,2075,2075,0
20230816,191400,2614743585,2075,2075,2075,2075,48541
20230816,191300,2614743585,2075,2075,2075,2075,0
20230816,191200,2614743585,2075,2075,2075,2075,0
20230816,191100,2614743585,2075,2075,2075,2075,0
20230816,191000,2614743585,2075,2075,2075,2075,0
20230816,190900,2614743585,2075,2075,2075,2075,0
20230816,190800,2614743585,2075,2075,2075,2075,0
20230816,190700,2614743585,2075,2075,2075,2075,0
20230816,190600,2614743585,2075,2075,2075,2075,0
20230816,190500,2614743585,2075,2075,2075,2075,0
20230816,190400,2614743585,2075,2075,2075,2075,0
20230816,190300,2614743585,2075,2075,2075,2075,0
20230816,190200,2614743585,2075,2075,2075,2075,0
20230816,190100,2614743585,2075,2075,2075,2075,0
20230816,190000,2614743585,2075,2075,2075,2075,0
20230816,185900,2614743585,2075,2075,2075,2075,0
20230816,185800,2614743585,2075,2075,2075,2075,0
20230816,185700,2614743585,2075,2075,2075,2075,0
20230816,185600,2614743585,2075,2075,2075,2075,0
20230816,185500,2614743585,2075,2075,2075,2075,0
20230816,185400,2614743585,2075,2075,2075,2075,0
20230816,185300,2614743585,2075,2075,2075,2075,0
20230816,185200,2614743585,2075,2075,2075,2075,0
20230816,185100,2614743585,2075,2075,2075,2075,0
20230816,185000,2614743585,2075,2075,2075,2075,0
20230816,184900,2614743585,2075,2075,2075,2075,0
20230816,184800,2614743585,2075,2075,2075,2075,0
20230816,184700,2614743585,2075,2075,2075,2075,0
20230816,184600,2614743585,2075,2075,2075,2075,0
20230816,184500,2614743585,2075,2075,2075,2075,0
20230816,184400,2614743585,2075,2075,2075,2075,48541
20230816,184300,2614743585,2075,2075,2075,2075,0
20230816,184200,2614743585,2075,2075,2075,2075,0
20230816,184100,2614743585,2075,2075,2075,2075,0
20230816,184000,2614743585,2075,2075,2075,2075,0
20230816,183900,2614743585,2075,2075,2075,2075,0
20230816,183800,2614743585,2075,2075,2075,2075,0
20230816,183700,2614743585,2075,2075,2075,2075,0
20230816,183600,2614743585,2075,2075,2075,2075,0
20230816,183500,2614743585,2075,2075,2075,2075,0
20230816,183400,2614743585,2075,2075,2075,2075,0
20230816,183300,2614743585,2075,2075,2075,2075,0
20230816,183200,2614743585,2075,2075,2075,2075,0
20230816,183100,2614743585,2075,2075,2075,2075,0
20230816,183000,2614743585,2075,2075,2075,2075,0
20230816,182900,2614743585,2075,2075,2075,2075,0
20230816,182800,2614743585,2075,2075,2075,2075,0
20230816,182700,2614743585,2075,2075,2075,2075,0
20230816,182600,2614743585,2075,2075,2075,2075,0
20230816,182500,2614743585,2075,2075,2075,2075,0
20230816,182400,2614743585,2075,2075,2075,2075,0
20230816,182300,2614743585,2075,2075,2075,2075,0
20230816,182200,2614743585,2075,2075,2075,2075,0
20230816,182100,2614743585,2075,2075,2075,2075,0
20230816,182000,2614743585,2075,2075,2075,2075,0
20230816,181900,2614743585,2075,2075,2075,2075,0
20230816,181800,2614743585,2075,2075,2075,2075,0
20230816,181700,2614743585,2075,2075,2075,2075,0
20230816,181600,2614743585,2075,2075,2075,2075,0
20230816,181500,2614743585,2075,2075,2075,2075,0
20230816,181400,2614743585,2075,2075,2075,2075,48541
20230816,181300,2614743585,2075,2075,2075,2075,0
20230816,181200,2614743585,2075,2075,2075,2075,0
20230816,181100,2614743585,2075,2075,2075,2075,0
20230816,181000,2614743585,2075,2075,2075,2075,0
20230816,180900,2614743585,2075,2075,2075,2075,0
20230816,180800,2614743585,2075,2075,2075,2075,0
20230816,180700,2614743585,2075,2075,2075,2075,0
20230816,180600,2614743585,2075,2075,2075,2075,0
20230816,180500,2614743585,2075,2075,2075,2075,0
20230816,180400,2614743585,2075,2075,2075,2075,0
20230816,180300,2614743585,2075,2075,2075,2075,0
20230816,180200,2614743585,2075,2075,2075,2075,0
20230816,180100,2614743585,2075,2075,2075,2075,0
20230816,180000,2614743585,2075,2075,2075,2075,0
20230816,175900,2614743585,2075,2075,2075,2075,0
20230816,175800,2614743585,2075,2075,2075,2075,0
20230816,175700,2614743585,2075,2075,2075,2075,0
20230816,175600,2614743585,2075,2075,2075,2075,0
20230816,175500,2614743585,2075,2075,2075,2075,0
20230816,175400,2614743585,2075,2075,2075,2075,0
20230816,175300,2614743585,2075,2075,2075,2075,0
20230816,175200,2614743585,2075,2075,2075,2075,0
20230816,175100,2614743585,2075,2075,2075,2075,0
20230816,175000,2614743585,2075,2075,2075,2075,0
20230816,174900,2614743585,2075,2075,2075,2075,0
20230816,174800,2614743585,2075,2075,2075,2075,0
20230816,174700,2614743585,2075,2075,2075,2075,0
20230816,174600,2614743585,2075,2075,2075,2075,0
20230816,174500,2614743585,2075,2075,2075,2075,0
20230816,174400,2614743585,2075,2075,2075,2075,48541
20230816,174300,2614743585,2075,2075,2075,2075,0
20230816,174200,2614743585,2075,2075,2075,2075,0
20230816,174100,2614743585,2075,2075,2075,2075,0
20230816,174000,2614743585,2075,2075,2075,2075,0
20230816,173900,2614743585,2075,2075,2075,2075,0
20230816,173800,2614743585,2075,2075,2075,2075,0
20230816,173700,2614743585,2075,2075,2075,2075,0
20230816,173600,2614743585,2075,2075,2075,2075,0
20230816,173500,2614743585,2075,2075,2075,2075,0
20230816,173400,2614743585,2075,2075,2075,2075,0
20230816,173300,2614743585,2075,2075,2075,2075,0
20230816,173200,2614743585,2075,2075,2075,2075,0
20230816,173100,2614743585,2075,2075,2075,2075,0
20230816,173000,2614743585,2075,2075,2075,2075,0
20230816,172900,2614743585,2075,2075,2075,2075,0
20230816,172800,2614743585,2075,2075,2075,2075,0
20230816,172700,2614743585,2075,2075,2075,2075,0
20230816,172600,2614743585,2075,2075,2075,2075,0
20230816,172500,2614743585,2075,2075,2075,2075,0
20230816,172400,2614743585,2075,2075,2075,2075,0
20230816,172300,2614743585,2075,2075,2075,2075,0
20230816,172200,2614743585,2075,2075,2075,2075,0
20230816,172100,2614743585,2075,2075,2075,2075,0
20230816,172000,2614743585,2075,2075,2075,2075,0
20230816,171900,2614743585,2075,2075,2075,2075,0
20230816,171800,2614743585,2075,2075,2075,2075,0
20230816,171700,2614743585,2075,2075,2075,2075,0
20230816,171600,2614743585,2075,2075,2075,2075,0
20230816,171500,2614743585,2075,2075,2075,2075,0
20230816,171400,2614743585,2075,2075,2075,2075,48541
20230816,171300,2614743585,2075,2075,2075,2075,0
20230816,171200,2614743585,2075,2075,2075,2075,0
20230816,171100,2614743585,2075,2075,2075,2075,0
20230816,171000,2614743585,2075,2075,2075,2075,0
20230816,170900,2614743585,2075,2075,2075,2075,0
20230816,170800,2614743585,2075,2075,2075,2075,0
20230816,170700,2614743585,2075,2075,2075,2075,0
20230816,170600,2614743585,2075,2075,2075,2075,0
20230816,170500,2614743585,2075,2075,2075,2075,0
20230816,170400,2614743585,2075,2075,2075,2075,0
20230816,170300,2614743585,2075,2075,2075,2075,0
20230816,170200,2614743585,2075,2075,2075,2075,0
20230816,170100,2614743585,2075,2075,2075,2075,0
20230816,170000,2614743585,2075,2075,2075,2075,0
20230816,165900,2614743585,2075,2075,2075,2075,0
20230816,165800,2614743585,2075,2075,2075,2075,0
20230816,165700,2614743585,2075,2075,2075,2075,0
20230816,165600,2614743585,2075,2075,2075,2075,0
20230816,165500,2614743585,2075,2075,2075,2075,0
20230816,165400,2614743585,2075,2075,2075,2075,0
20230816,165300,2614743585,2075,2075,2075,2075,0
20230816,165200,2614743585,2075,2075,2075,2075,0
20230816,165100,2614743585,2075,2075,2075,2075,0
20230816,165000,2614743585,2075,2075,2075,2075,0
20230816,164900,2614743585,2075,2075,2075,2075,0
20230816,164800,2614743585,2075,2075,2075,2075,0
20230816,164700,2614743585,2075,2075,2075,2075,0
20230816,164600,2614743585,2075,2075,2075,2075,0
20230816,164500,2614743585,2075,2075,2075,2075,0
20230816,164400,2614743585,2075,2075,2075,2075,48541
20230816,164300,2614743585,2075,2075,2075,2075,0
20230816,164200,2614743585,2075,2075,2075,2075,0
20230816,164100,2614743585,2075,2075,2075,2075,0
20230816,164000,2614743585,2075,2075,2075,2075,0
20230816,163900,2614743585,2075,2075,2075,2075,0
20230816,163800,2614743585,2075,2075,2075,2075,0
20230816,163700,2614743585,2075,2075,2075,2075,0
20230816,163600,2614743585,2075,2075,2075,2075,0
20230816,163500,2614743585,2075,2075,2075,2075,0
20230816,163400,2614743585,2075,2075,2075,2075,0
20230816,163300,2614743585,2075,2075,2075,2075,0
20230816,163200,2614743585,2075,2075,2075,2075,0
20230816,163100,2614743585,2075,2075,2075,2075,0
20230816,163000,2614743585,2075,2075,2075,2075,0
20230816,162900,2614743585,2075,2075,2075,2075,0
20230816,162800,2614743585,2075,2075,2075,2075,0
20230816,162700,2614743585,2075,2075,2075,2075,0
20230816,162600,2614743585,2075,2075,2075,2075,0
20230816,162500,2614743585,2075,2075,2075,2075,0
20230816,162400,2614743585,2075,2075,2075,2075,0
20230816,162300,2614743585,2075,2075,2075,2075,0
20230816,162200,2614743585,2075,2075,2075,2075,0
20230816,162100,2614743585,2075,2075,2075,2075,0
20230816,162000,2614743585,2075,2075,2075,2075,0
20230816,161900,2614743585,2075,2075,2075,2075,0
20230816,161800,2614743585,2075,2075,2075,2075,0
20230816,161700,2614743585,2075,2075,2075,2075,0
20230816,161600,2614743585,2075,2075,2075,2075,0
20230816,161500,2614743585,2075,2075,2075,2075,0
20230816,161400,2614743585,2075,2075,2075,2075,48541
20230816,161300,2614743585,2075,2075,2075,2075,0
20230816,161200,2614743585,2075,2075,2075,2075,0
20230816,161100,2614743585,2075,2075,2075,2075,0
20230816,161000,2614743585,2075,2075,2075,2075,0
20230816,160900,2614743585,2075,2075,2075,2075,0
20230816,160800,2614743585,2075,2075,2075,2075,0
20230816,160700,2614743585,2075,2075,2075,2075,0
20230816,160600,2614743585,2075,2075,2075,2075,0
20230816,160500,2614743585,2075,2075,2075,2075,0
20230816,160400,2614743585,2075,2075,2075,2075,0
20230816,160300,2614743585,2075,2075,2075,2075,0
20230816,160200,2614743585,2075,2075,2075,2075,0
20230816,160100,2614743585,2075,2075,2075,2075,0
20230816,160000,2614743585,2075,2075,2075,2075,0
20230816,155900,2614743585,2075,2075,2075,2075,0
20230816,155800,2614743585,2075,2075,2075,2075,0
20230816,155700,2614743585,2075,2075,2075,2075,0
20230816,155600,2614743585,2075,2075,2075,2075,0
20230816,155500,2614743585,2075,2075,2075,2075,0
20230816,155400,2614743585,2075,2075,2075,2075,0
20230816,155300,2614743585,2075,2075,2075,2075,0
20230816,155200,2614743585,2075,2075,2075,2075,0
20230816,155100,2614743585,2075,2075,2075,2075,0
20230816,155000,2614743585,2075,2075,2075,2075,0
20230816,154900,2614743585,2075,2075,2075,2075,0
20230816,154800,2614743585,2075,2075,2075,2075,0
20230816,154700,2614743585,2075,2075,2075,2075,0
20230816,154600,2614743585,2075,2075,2075,2075,0
20230816,154500,2614743585,2075,2075,2075,2075,0
20230816,154400,2614743585,2075,2075,2075,2075,48541
20230816,154300,2614743585,2075,2075,2075,2075,0
20230816,154200,2614743585,2075,2075,2075,2075,0
20230816,154100,2614743585,2075,2075,2075,2075,0
20230816,154000,2614743585,2075,2075,2075,2075,0
20230816,153900,2614743585,2075,2075,2075,2075,0
20230816,153800,2614743585,2075,2075,2075,2075,0
20230816,153700,2614743585,2075,2075,2075,2075,0
20230816,153600,2614743585,2075,2075,2075,2075,0
20230816,153500,2614743585,2075,2075,2075,2075,0
20230816,153400,2614743585,2075,2075,2075,2075,0
20230816,153300,2614743585,2075,2075,2075,2075,0
20230816,153200,2614743585,2075,2075,2075,2075,0
20230816,153100,2614743585,2075,2075,2075,2075,0
20230816,153000,2614743585,2075,2075,2075,2075,48541
20230816,152900,2514021010,2090,2090,2090,2090,0
20230816,152800,2514021010,2090,2090,2090,2090,0
20230816,152700,2514021010,2090,2090,2090,2090,0
20230816,152600,2514021010,2090,2090,2090,2090,0
20230816,152500,2514021010,2090,2090,2090,2090,0
20230816,152400,2514021010,2090,2090,2090,2090,0
20230816,152300,2514021010,2090,2090,2090,2090,0
20230816,152200,2514021010,2090,2090,2090,2090,0
20230816,152100,2514021010,2090,2090,2090,2090,0
20230816,152000,2514021010,2090,2090,2090,2090,0
20230816,151900,2514021010,2090,2085,2090,2085,6012
20230816,151800,2501485135,2080,2080,2085,2080,113
20230816,151700,2501249595,2080,2075,2085,2075,627
20230816,151600,2499945080,2080,2080,2090,2075,1032
20230816,151500,2497795615,2080,2085,2090,2080,373
20230816,151400,2497019195,2090,2085,2090,2085,708
20230816,151300,2495542775,2085,2085,2090,2080,846
20230816,151200,2493778870,2090,2080,2090,2080,10853
20230816,151100,2471154950,2080,2080,2080,2075,1882
20230816,151000,2467247400,2080,2075,2080,2075,166
20230816,150900,2466902125,2080,2075,2080,2075,324
20230816,150800,2466229040,2080,2080,2080,2070,324
20230816,150700,2465555140,2070,2075,2080,2070,1537
20230816,150600,2462365200,2075,2080,2080,2075,155
20230816,150500,2462042805,2075,2085,2085,2075,1326
20230816,150400,2459284780,2090,2090,2090,2075,2457
20230816,150300,2454179720,2090,2085,2090,2075,2830
20230816,150200,2448292300,2075,2080,2085,2075,6375
20230816,150100,2435027640,2080,2080,2080,2080,280
20230816,150000,2434445240,2075,2080,2085,2075,1793
20230816,145900,2430715575,2080,2080,2085,2080,278
20230816,145800,2430136500,2085,2080,2085,2080,415
20230816,145700,2429271255,2090,2090,2090,2085,296
20230816,145600,2428653255,2090,2085,2090,2085,1889
20230816,145500,2424712355,2085,2080,2085,2080,4214
20230816,145400,2415934100,2075,2080,2080,2075,718
20230816,145300,2414440775,2080,2080,2080,2075,555
20230816,145200,2413286490,2080,2080,2080,2080,467
20230816,145100,2412315130,2075,2075,2075,2075,122
20230816,145000,2412061980,2075,2075,2075,2075,6173
20230816,144900,2399253005,2075,2075,2080,2075,90
20230816,144800,2399066245,2080,2080,2080,2080,2500
20230816,144700,2393866245,2075,2075,2075,2075,23
20230816,144600,2393818520,2080,2075,2080,2075,595
20230816,144500,2392583820,2075,2080,2080,2075,304
20230816,144400,2391952045,2080,2075,2080,2075,434
20230816,144300,2391049960,2075,2080,2080,2075,46
20230816,144200,2390954400,2075,2075,2075,2075,87
20230816,144100,2390773875,2075,2080,2085,2075,1402
20230816,144000,2387857715,2080,2085,2085,2080,149
20230816,143900,2387547160,2080,2080,2085,2075,1316
20230816,143800,2384805160,2080,2080,2080,2080,4143
20230816,143700,2376187720,2080,2085,2085,2080,248
20230816,143600,2375670755,2085,2080,2085,2080,489
20230816,143500,2374651300,2080,2080,2080,2080,0
20230816,143400,2374651300,2080,2085,2085,2080,25
20230816,143300,2374599295,2085,2090,2090,2085,898
20230816,143200,2372726810,2090,2090,2090,2085,290
20230816,143100,2372121255,2085,2085,2085,2085,23
20230816,143000,2372073300,2085,2090,2090,2085,828
20230816,142900,2370346915,2090,2090,2090,2085,573
20230816,142800,2369150375,2090,2090,2095,2090,435
20230816,142700,2368241215,2095,2085,2095,2085,560
20230816,142600,2367070465,2090,2085,2090,2085,1784
20230816,142500,2363349460,2090,2090,2090,2090,332
20230816,142400,2362655580,2085,2090,2090,2085,1255
20230816,142300,2360032745,2090,2085,2090,2085,25
20230816,142200,2359980610,2090,2090,2090,2090,28
20230816,142100,2359922090,2090,2090,2090,2090,22
20230816,142000,2359876110,2090,2090,2090,2090,1522
20230816,141900,2356695130,2095,2095,2095,2095,310
20230816,141800,2356045680,2095,2100,2100,2090,38
20230816,141700,2355966170,2090,2085,2100,2085,14297
20230816,141600,2326070695,2090,2085,2090,2085,123
20230816,141500,2325814060,2085,2090,2090,2085,25
20230816,141400,2325761925,2085,2085,2085,2085,100
20230816,141300,2325553425,2085,2085,2090,2085,262
20230816,141200,2325006385,2085,2085,2085,2085,6684
20230816,141100,2311070245,2090,2085,2090,2085,1452
20230816,141000,2308042815,2085,2085,2090,2085,248
20230816,140900,2307525725,2090,2080,2090,2080,2253
20230816,140800,2302828320,2080,2080,2080,2080,0
20230816,140700,2302828320,2080,2085,2085,2080,652
20230816,140600,2301469015,2085,2085,2085,2085,1264
20230816,140500,2298833575,2090,2085,2090,2085,1841
20230816,140400,2294995070,2085,2080,2085,2080,41
20230816,140300,2294909780,2085,2090,2090,2085,187
20230816,140200,2294519385,2085,2090,2090,2085,43
20230816,140100,2294429720,2080,2085,2095,2080,267
20230816,140000,2293872840,2095,2070,2095,2065,30213
20230816,135900,2231015815,2070,2070,2070,2070,24
20230816,135800,2230966135,2075,2070,2075,2070,71
20230816,135700,2230818920,2070,2075,2075,2070,51
20230816,135600,2230713345,2070,2075,2075,2070,173
20230816,135500,2230354920,2075,2075,2075,2070,3
20230816,135400,2230348700,2080,2070,2080,2065,3391
20230816,135300,2223328635,2070,2070,2070,2065,1523
20230816,135200,2220178525,2065,2065,2075,2065,1414
20230816,135100,2217258595,2065,2070,2070,2065,149
20230816,135000,2216950285,2065,2070,2075,2065,4718
20230816,134900,2207184015,2070,2075,2075,2070,106
20230816,134800,2206964505,2075,2070,2080,2070,2476
20230816,134700,2201838815,2070,2070,2070,2070,1460
20230816,134600,2198816615,2070,2070,2070,2070,1140
20230816,134500,2196456815,2070,2075,2080,2070,2773
20230816,134400,2190708130,2075,2075,2075,2075,69
20230816,134300,2190564955,2075,2075,2075,2075,463
20230816,134200,2189604230,2075,2080,2085,2075,700
20230816,134100,2188147900,2080,2080,2080,2080,1400
20230816,134000,2185235900,2080,2080,2080,2080,117
20230816,133900,2184992540,2080,2085,2085,2080,1072
20230816,133800,2182762530,2080,2085,2085,2080,111
20230816,133700,2182531600,2080,2090,2095,2080,7896
20230816,133600,2166033780,2095,2090,2095,2090,2028
20230816,133500,2161794100,2085,2085,2085,2085,0
20230816,133400,2161794100,2085,2085,2090,2085,237
20230816,133300,2161299950,2080,2085,2090,2080,1427
20230816,133200,2158324645,2080,2080,2080,2080,2156
20230816,133100,2153840165,2085,2075,2085,2075,1551
20230816,133000,2150606750,2075,2075,2080,2070,1490
20230816,132900,2147515000,2075,2070,2085,2070,2281
20230816,132800,2142783020,2065,2085,2085,2065,598
20230816,132700,2141540710,2070,2075,2075,2070,3226
20230816,132600,2134856340,2080,2080,2080,2080,24890
20230816,132500,2083085140,2085,2080,2085,2080,224
20230816,132400,2082619215,2080,2085,2085,2080,480
20230816,132300,2081620805,2085,2080,2085,2080,2826
20230816,132200,2075740705,2085,2085,2085,2085,15
20230816,132100,2075709430,2085,2080,2085,2080,108
20230816,132000,2075484680,2080,2090,2090,2080,2661
20230816,131900,2069936495,2090,2090,2090,2085,202
20230816,131800,2069514320,2090,2090,2090,2090,444
20230816,131700,2068586360,2090,2090,2095,2090,2983
20230816,131600,2062347090,2095,2090,2095,2090,104
20230816,131500,2062129710,2095,2095,2100,2090,1936
20230816,131400,2058074955,2100,2095,2100,2080,2314
20230816,131300,2053234650,2090,2085,2090,2085,30656
20230816,131200,1989308630,2080,2080,2080,2080,123
20230816,131100,1989052790,2085,2085,2085,2080,1925
20230816,131000,1985048270,2080,2085,2085,2080,34
20230816,130900,1984977490,2080,2085,2085,2080,60
20230816,130800,1984852560,2085,2080,2085,2080,395
20230816,130700,1984030700,2080,2085,2085,2080,1511
20230816,130600,1980887815,2085,2080,2085,2080,528
20230816,130500,1979787185,2080,2085,2085,2080,6
20230816,130400,1979774700,2085,2085,2085,2080,344
20230816,130300,1979058755,2085,2080,2085,2080,1254
20230816,130200,1976444280,2080,2075,2080,2075,2327
20230816,130100,1971605755,2075,2080,2080,2075,3044
20230816,130000,1965274355,2075,2075,2080,2070,1405
20230816,125900,1962358975,2080,2075,2080,2075,1525
20230816,125800,1959194585,2080,2075,2080,2075,215
20230816,125700,1958748360,2075,2075,2075,2075,200
20230816,125600,1958333360,2075,2075,2075,2070,1527
20230816,125500,1955164950,2075,2070,2075,2070,529
20230816,125400,1954067385,2070,2070,2070,2070,89
20230816,125300,1953883155,2070,2070,2070,2070,23
20230816,125200,1953835545,2070,2080,2080,2070,1766
20230816,125100,1950167780,2085,2075,2085,2075,5914
20230816,125000,1937869590,2075,2075,2075,2075,923
20230816,124900,1935954365,2075,2075,2080,2075,5406
20230816,124800,1924716915,2075,2080,2080,2070,528
20230816,124700,1923618810,2080,2070,2080,2070,461
20230816,124600,1922662385,2075,2075,2075,2070,3
20230816,124500,1922656165,2075,2065,2075,2065,5685
20230816,124400,1910872960,2065,2070,2070,2065,3367
20230816,124300,1903903275,2065,2065,2070,2060,3003
20230816,124200,1897702080,2070,2070,2070,2060,26
20230816,124100,1897648385,2065,2065,2065,2065,1487
20230816,124000,1894577730,2065,2070,2070,2065,37
20230816,123900,1894501250,2065,2070,2075,2065,415
20230816,123800,1893642180,2070,2075,2075,2070,68
20230816,123700,1893501335,2070,2070,2075,2070,1466
20230816,123600,1890466600,2070,2070,2070,2070,33
20230816,123500,1890398290,2070,2065,2070,2065,307
20230816,123400,1889763235,2065,2070,2075,2065,3774
20230816,123300,1881951175,2070,2065,2070,2060,909
20230816,123200,1880069665,2065,2065,2065,2055,1088
20230816,123100,1877822955,2065,2055,2065,2055,567
20230816,123000,1876652120,2070,2060,2070,2050,7930
20230816,122900,1860319575,2060,2065,2065,2060,77
20230816,122800,1860160700,2060,2065,2065,2060,109
20230816,122700,1859936155,2055,2065,2065,2055,6472
20230816,122600,1846614525,2060,2060,2060,2055,1454
20230816,122500,1843619290,2060,2060,2060,2060,210
20230816,122400,1843186690,2065,2060,2065,2060,3442
20230816,122300,1836079070,2060,2050,2065,2050,5
20230816,122200,1836068780,2065,2060,2065,2055,12409
20230816,122100,1810548895,2060,2065,2065,2060,1008
20230816,122000,1808472395,2055,2060,2070,2055,7460
20230816,121900,1793084705,2055,2055,2060,2055,1404
20230816,121800,1790199475,2055,2055,2055,2055,111
20230816,121700,1789971370,2055,2060,2060,2055,25
20230816,121600,1789919985,2060,2050,2060,2050,1649
20230816,121500,1786532045,2050,2050,2055,2050,34
20230816,121400,1786462305,2050,2050,2055,2045,8488
20230816,121300,1769092735,2050,2055,2055,2050,487
20230816,121200,1768093205,2055,2055,2055,2055,2935
20230816,121100,1762061780,2050,2050,2050,2050,1423
20230816,121000,1759144630,2050,2060,2060,2050,2
20230816,120900,1759140520,2050,2050,2050,2050,129
20230816,120800,1758876070,2050,2055,2055,2050,6
20230816,120700,1758863755,2060,2055,2060,2045,6880
20230816,120600,1744727735,2050,2055,2055,2050,523
20230816,120500,1743655580,2050,2050,2050,2050,92
20230816,120400,1743466980,2050,2055,2055,2050,1426
20230816,120300,1740536680,2055,2055,2055,2050,4522
20230816,120200,1731243975,2050,2050,2050,2050,202
20230816,120100,1730829875,2050,2050,2050,2050,122
20230816,120000,1730579775,2055,2050,2055,2050,1474
20230816,115900,1727558070,2045,2045,2045,2045,719
20230816,115800,1726087715,2045,2055,2055,2045,2516
20230816,115700,1720929915,2045,2045,2050,2045,1301
20230816,115600,1718264370,2045,2045,2045,2045,3527
20230816,115500,1711051655,2045,2050,2050,2045,5
20230816,115400,1711041410,2055,2050,2055,2045,2682
20230816,115300,1705533315,2045,2045,2060,2045,1663
20230816,115200,1702130025,2045,2045,2050,2045,379
20230816,115100,1701354965,2045,2050,2050,2045,2325
20230816,115000,1696596715,2050,2045,2050,2045,2355
20230816,114900,1691774085,2045,2045,2050,2045,5371
20230816,114800,1680788890,2045,2045,2045,2045,15865
20230816,114700,1648344965,2050,2050,2050,2050,1573
20230816,114600,1645120315,2050,2050,2050,2050,5744
20230816,114500,1633345115,2045,2050,2050,2045,1998
20230816,114400,1629249415,2055,2050,2055,2050,326
20230816,114300,1628581090,2060,2055,2060,2045,17001
20230816,114200,1593709465,2065,2060,2065,2060,312
20230816,114100,1593065195,2055,2055,2065,2055,895
20230816,114000,1591219870,2060,2060,2060,2060,98
20230816,113900,1591017990,2060,2060,2060,2055,90
20230816,113800,1590833020,2065,2060,2065,2060,2554
20230816,113700,1585571450,2060,2065,2065,2060,522
20230816,113600,1584493630,2065,2065,2065,2065,0
20230816,113500,1584493630,2065,2060,2070,2060,207
20230816,113400,1584065885,2070,2060,2070,2060,1726
20230816,113300,1580509935,2060,2060,2060,2060,344
20230816,113200,1579801295,2060,2055,2060,2055,247
20230816,113100,1579293030,2055,2060,2060,2055,48
20230816,113000,1579194265,2060,2055,2060,2055,1424
20230816,112900,1576267940,2070,2060,2070,2060,270
20230816,112800,1575710010,2060,2065,2065,2060,173
20230816,112700,1575353130,2065,2060,2065,2060,1574
20230816,112600,1572110440,2060,2065,2065,2060,1978
20230816,112500,1568032980,2065,2065,2065,2065,662
20230816,112400,1566665950,2065,2065,2065,2065,0
20230816,112300,1566665950,2065,2065,2065,2060,2547
20230816,112200,1561407920,2065,2065,2070,2065,488
20230816,112100,1560400195,2060,2060,2060,2060,13
20230816,112000,1560373415,2060,2065,2065,2060,28
20230816,111900,1560315710,2065,2065,2070,2065,4445
20230816,111800,1551136685,2065,2060,2065,2060,2331
20230816,111700,1546328270,2060,2060,2060,2060,1003
20230816,111600,1544262090,2065,2055,2065,2055,7560
20230816,111500,1528691830,2055,2060,2060,2055,1725
20230816,111400,1525143245,2055,2060,2060,2055,27
20230816,111300,1525087735,2060,2055,2060,2055,41
20230816,111200,1525003475,2050,2055,2055,2050,5644
20230816,111100,1513427230,2055,2055,2055,2055,671
20230816,111000,1512048325,2060,2060,2060,2060,0
20230816,110900,1512048325,2060,2050,2060,2050,13089
20230816,110800,1485196490,2060,2055,2060,2050,2628
20230816,110700,1479795810,2050,2060,2060,2050,10312
20230816,110600,1458644405,2055,2055,2060,2055,1924
20230816,110500,1454690565,2055,2055,2055,2055,0
20230816,110400,1454690565,2055,2050,2055,2050,6688
20230816,110300,1440980050,2050,2055,2055,2050,15809
20230816,110200,1408495055,2060,2060,2060,2055,2369
20230816,110100,1403616415,2055,2055,2060,2050,1588
20230816,110000,1400346810,2055,2055,2060,2055,1149
20230816,105900,1397982480,2060,2060,2060,2055,4331
20230816,105800,1389080765,2060,2060,2060,2055,823
20230816,105700,1387385495,2065,2060,2065,2060,1403
20230816,105600,1384495300,2060,2070,2070,2055,675
20230816,105500,1383107535,2070,2060,2070,2055,3036
20230816,105400,1376847530,2065,2055,2065,2055,4136
20230816,105300,1368327795,2055,2060,2060,2055,324
20230816,105200,1367660470,2065,2065,2065,2055,5523
20230816,105100,1356304205,2060,2060,2065,2060,866
20230816,105000,1354519575,2065,2070,2070,2060,24
20230816,104900,1354470120,2055,2070,2070,2055,10315
20230816,104800,1333211985,2065,2065,2065,2065,2395
20230816,104700,1328266310,2065,2070,2070,2065,610
20230816,104600,1327005410,2070,2070,2070,2070,1658
20230816,104500,1323573350,2080,2080,2080,2080,1
20230816,104400,1323571270,2075,2070,2075,2070,216
20230816,104300,1323123600,2075,2075,2075,2075,897
20230816,104200,1321262325,2070,2075,2075,2070,546
20230816,104100,1320129485,2075,2075,2075,2075,426
20230816,104000,1319245535,2075,2080,2080,2075,1923
20230816,103900,1315246195,2075,2080,2080,2075,23
20230816,103800,1315198465,2080,2070,2080,2070,1966
20230816,103700,1311126120,2075,2075,2075,2075,2
20230816,103600,1311121970,2075,2075,2075,2075,2562
20230816,103500,1305805820,2080,2075,2080,2075,1250
20230816,103400,1303211095,2070,2070,2070,2070,2291
20230816,103300,1298468725,2070,2070,2075,2070,243
20230816,103200,1297965710,2070,2065,2070,2065,878
20230816,103100,1296148845,2065,2060,2070,2060,2751
20230816,103000,1290475255,2065,2065,2065,2065,1423
20230816,102900,1287536760,2055,2065,2065,2055,6223
20230816,102800,1274716695,2060,2060,2060,2060,308
20230816,102700,1274082215,2060,2060,2060,2060,2425
20230816,102600,1269086715,2055,2060,2060,2055,1022
20230816,102500,1266981510,2060,2060,2060,2055,7672
20230816,102400,1251179690,2060,2060,2060,2060,718
20230816,102300,1249700610,2065,2070,2070,2060,753
20230816,102200,1248146220,2065,2060,2065,2060,74
20230816,102100,1247993775,2060,2060,2060,2060,87
20230816,102000,1247814555,2060,2055,2060,2055,25
20230816,101900,1247763070,2065,2060,2065,2055,3000
20230816,101800,1241590020,2060,2065,2065,2060,1564
20230816,101700,1238363240,2065,2060,2065,2060,724
20230816,101600,1236871690,2060,2065,2065,2060,1054
20230816,101500,1234700095,2060,2060,2060,2060,1537
20230816,101400,1231533875,2060,2070,2070,2060,916
20230816,101300,1229643685,2070,2065,2075,2060,2103
20230816,101200,1225301300,2065,2075,2075,2065,2948
20230816,101100,1219184210,2060,2070,2075,2060,10709
20230816,101000,1197009710,2070,2060,2070,2060,9663
20230816,100900,1177029710,2060,2065,2070,2060,802
20230816,100800,1175377365,2060,2060,2060,2060,1488
20230816,100700,1172312085,2060,2060,2060,2060,1000
20230816,100600,1170252085,2060,2060,2065,2060,1496
20230816,100500,1167163075,2065,2060,2065,2060,114
20230816,100400,1166928230,2060,2070,2070,2060,1943
20230816,100300,1162920230,2070,2065,2070,2065,509
20230816,100200,1161866715,2065,2065,2065,2065,723
20230816,100100,1160373720,2065,2060,2065,2060,2702
20230816,100000,1154804090,2060,2065,2070,2055,5352
20230816,095900,1143776675,2070,2055,2070,2055,6554
20230816,095800,1130251950,2055,2060,2060,2055,1254
20230816,095700,1127674480,2055,2055,2060,2055,3195
20230816,095600,1121108505,2060,2060,2060,2060,206
20230816,095500,1120684145,2065,2055,2065,2050,10785
20230816,095400,1098478495,2050,2055,2055,2050,2170
20230816,095300,1094029990,2055,2055,2060,2050,6053
20230816,095200,1081590690,2060,2055,2060,2055,615
20230816,095100,1080324435,2060,2055,2060,2055,547
20230816,095000,1079200225,2055,2050,2060,2050,5295
20230816,094900,1068314165,2055,2050,2055,2050,4395
20230816,094800,1059287545,2050,2050,2055,2050,8757
20230816,094700,1041334530,2050,2055,2060,2050,11543
20230816,094600,1017616395,2050,2055,2055,2050,2801
20230816,094500,1011864845,2055,2055,2060,2050,7304
20230816,094400,996852370,2050,2050,2060,2050,2311
20230816,094300,992102650,2045,2050,2055,2045,23967
20230816,094200,943025000,2050,2055,2060,2050,14957
20230816,094100,912333525,2065,2055,2065,2055,239
20230816,094000,911841230,2055,2060,2070,2050,32340
20230816,093900,845415325,2060,2070,2070,2060,4722
20230816,093800,835677465,2075,2065,2075,2060,10409
20230816,093700,814217265,2065,2065,2065,2060,8156
20230816,093600,797415730,2065,2065,2065,2060,1921
20230816,093500,793454425,2065,2070,2075,2060,44879
20230816,093400,700631390,2075,2080,2080,2075,3195
20230816,093300,694001290,2080,2075,2080,2075,201
20230816,093200,693583215,2085,2085,2085,2075,7264
20230816,093100,678474055,2080,2075,2080,2070,25429
20230816,093000,625810455,2075,2075,2080,2070,23116
20230816,092900,577906745,2080,2085,2085,2080,4079
20230816,092800,569405425,2085,2080,2085,2080,694
20230816,092700,567961750,2090,2085,2090,2085,2784
20230816,092600,562156980,2080,2080,2080,2080,16732
20230816,092500,527354420,2085,2080,2085,2080,3271
20230816,092400,520550500,2080,2085,2085,2080,1087
20230816,092300,518288485,2085,2090,2090,2085,4872
20230816,092200,508130335,2090,2085,2090,2080,1007
20230816,092100,506031130,2080,2090,2090,2080,9681
20230816,092000,485808530,2090,2085,2090,2080,722
20230816,091900,484300060,2090,2080,2090,2080,299
20230816,091800,483676445,2090,2095,2095,2075,6468
20230816,091700,470227985,2095,2085,2095,2075,15428
20230816,091600,438162765,2085,2090,2095,2080,26791
20230816,091500,382264460,2090,2095,2100,2090,4060
20230816,091400,373760260,2095,2095,2105,2095,2488
20230816,091300,368545120,2090,2095,2100,2090,7292
20230816,091200,353272460,2095,2090,2105,2090,1959
20230816,091100,349167865,2095,2100,2110,2090,13457
20230816,091000,320968935,2100,2115,2115,2100,9981
20230816,090900,299979545,2115,2105,2135,2105,3191
20230816,090800,293178820,2110,2100,2145,2100,12378
20230816,090700,266988505,2100,2100,2110,2090,8541
20230816,090600,249103180,2100,2130,2130,2090,52332
20230816,090500,138753365,2135,2130,2135,2125,3574
20230816,090400,131143430,2130,2135,2140,2125,6990
20230816,090300,116252000,2135,2140,2140,2135,7113
20230816,090200,101062130,2140,2140,2150,2135,3504
20230816,090100,93575010,2140,2155,2155,2140,6575
20230816,090000,79473075,2150,2160,2185,2145,34671