stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194500,3550298630,2795,2795,2795,2795,16879
20230816,194400,3550298630,2795,2795,2795,2795,0
20230816,194300,3550298630,2795,2795,2795,2795,0
20230816,194200,3550298630,2795,2795,2795,2795,0
20230816,194100,3550298630,2795,2795,2795,2795,0
20230816,194000,3550298630,2795,2795,2795,2795,0
20230816,193900,3550298630,2795,2795,2795,2795,0
20230816,193800,3550298630,2795,2795,2795,2795,0
20230816,193700,3550298630,2795,2795,2795,2795,0
20230816,193600,3550298630,2795,2795,2795,2795,0
20230816,193500,3550298630,2795,2795,2795,2795,0
20230816,193400,3550298630,2795,2795,2795,2795,0
20230816,193300,3550298630,2795,2795,2795,2795,0
20230816,193200,3550298630,2795,2795,2795,2795,0
20230816,193100,3550298630,2795,2795,2795,2795,0
20230816,193000,3550298630,2795,2795,2795,2795,0
20230816,192900,3550298630,2795,2795,2795,2795,0
20230816,192800,3550298630,2795,2795,2795,2795,0
20230816,192700,3550298630,2795,2795,2795,2795,0
20230816,192600,3550298630,2795,2795,2795,2795,0
20230816,192500,3550298630,2795,2795,2795,2795,0
20230816,192400,3550298630,2795,2795,2795,2795,0
20230816,192300,3550298630,2795,2795,2795,2795,0
20230816,192200,3550298630,2795,2795,2795,2795,0
20230816,192100,3550298630,2795,2795,2795,2795,0
20230816,192000,3550298630,2795,2795,2795,2795,0
20230816,191900,3550298630,2795,2795,2795,2795,0
20230816,191800,3550298630,2795,2795,2795,2795,0
20230816,191700,3550298630,2795,2795,2795,2795,0
20230816,191600,3550298630,2795,2795,2795,2795,0
20230816,191500,3550298630,2795,2795,2795,2795,16879
20230816,191400,3550298630,2795,2795,2795,2795,0
20230816,191300,3550298630,2795,2795,2795,2795,0
20230816,191200,3550298630,2795,2795,2795,2795,0
20230816,191100,3550298630,2795,2795,2795,2795,0
20230816,191000,3550298630,2795,2795,2795,2795,0
20230816,190900,3550298630,2795,2795,2795,2795,0
20230816,190800,3550298630,2795,2795,2795,2795,0
20230816,190700,3550298630,2795,2795,2795,2795,0
20230816,190600,3550298630,2795,2795,2795,2795,0
20230816,190500,3550298630,2795,2795,2795,2795,0
20230816,190400,3550298630,2795,2795,2795,2795,0
20230816,190300,3550298630,2795,2795,2795,2795,0
20230816,190200,3550298630,2795,2795,2795,2795,0
20230816,190100,3550298630,2795,2795,2795,2795,0
20230816,190000,3550298630,2795,2795,2795,2795,0
20230816,185900,3550298630,2795,2795,2795,2795,0
20230816,185800,3550298630,2795,2795,2795,2795,0
20230816,185700,3550298630,2795,2795,2795,2795,0
20230816,185600,3550298630,2795,2795,2795,2795,0
20230816,185500,3550298630,2795,2795,2795,2795,0
20230816,185400,3550298630,2795,2795,2795,2795,0
20230816,185300,3550298630,2795,2795,2795,2795,0
20230816,185200,3550298630,2795,2795,2795,2795,0
20230816,185100,3550298630,2795,2795,2795,2795,0
20230816,185000,3550298630,2795,2795,2795,2795,0
20230816,184900,3550298630,2795,2795,2795,2795,0
20230816,184800,3550298630,2795,2795,2795,2795,0
20230816,184700,3550298630,2795,2795,2795,2795,0
20230816,184600,3550298630,2795,2795,2795,2795,0
20230816,184500,3550298630,2795,2795,2795,2795,16879
20230816,184400,3550298630,2795,2795,2795,2795,0
20230816,184300,3550298630,2795,2795,2795,2795,0
20230816,184200,3550298630,2795,2795,2795,2795,0
20230816,184100,3550298630,2795,2795,2795,2795,0
20230816,184000,3550298630,2795,2795,2795,2795,0
20230816,183900,3550298630,2795,2795,2795,2795,0
20230816,183800,3550298630,2795,2795,2795,2795,0
20230816,183700,3550298630,2795,2795,2795,2795,0
20230816,183600,3550298630,2795,2795,2795,2795,0
20230816,183500,3550298630,2795,2795,2795,2795,0
20230816,183400,3550298630,2795,2795,2795,2795,0
20230816,183300,3550298630,2795,2795,2795,2795,0
20230816,183200,3550298630,2795,2795,2795,2795,0
20230816,183100,3550298630,2795,2795,2795,2795,0
20230816,183000,3550298630,2795,2795,2795,2795,0
20230816,182900,3550298630,2795,2795,2795,2795,0
20230816,182800,3550298630,2795,2795,2795,2795,0
20230816,182700,3550298630,2795,2795,2795,2795,0
20230816,182600,3550298630,2795,2795,2795,2795,0
20230816,182500,3550298630,2795,2795,2795,2795,0
20230816,182400,3550298630,2795,2795,2795,2795,0
20230816,182300,3550298630,2795,2795,2795,2795,0
20230816,182200,3550298630,2795,2795,2795,2795,0
20230816,182100,3550298630,2795,2795,2795,2795,0
20230816,182000,3550298630,2795,2795,2795,2795,0
20230816,181900,3550298630,2795,2795,2795,2795,0
20230816,181800,3550298630,2795,2795,2795,2795,0
20230816,181700,3550298630,2795,2795,2795,2795,0
20230816,181600,3550298630,2795,2795,2795,2795,0
20230816,181500,3550298630,2795,2795,2795,2795,16879
20230816,181400,3550298630,2795,2795,2795,2795,0
20230816,181300,3550298630,2795,2795,2795,2795,0
20230816,181200,3550298630,2795,2795,2795,2795,0
20230816,181100,3550298630,2795,2795,2795,2795,0
20230816,181000,3550298630,2795,2795,2795,2795,0
20230816,180900,3550298630,2795,2795,2795,2795,0
20230816,180800,3550298630,2795,2795,2795,2795,0
20230816,180700,3550298630,2795,2795,2795,2795,0
20230816,180600,3550298630,2795,2795,2795,2795,0
20230816,180500,3550298630,2795,2795,2795,2795,0
20230816,180400,3550298630,2795,2795,2795,2795,0
20230816,180300,3550298630,2795,2795,2795,2795,0
20230816,180200,3550298630,2795,2795,2795,2795,0
20230816,180100,3550298630,2795,2795,2795,2795,0
20230816,180000,3550298630,2795,2795,2795,2795,0
20230816,175900,3550298630,2795,2795,2795,2795,0
20230816,175800,3550298630,2795,2795,2795,2795,0
20230816,175700,3550298630,2795,2795,2795,2795,0
20230816,175600,3550298630,2795,2795,2795,2795,0
20230816,175500,3550298630,2795,2795,2795,2795,0
20230816,175400,3550298630,2795,2795,2795,2795,0
20230816,175300,3550298630,2795,2795,2795,2795,0
20230816,175200,3550298630,2795,2795,2795,2795,0
20230816,175100,3550298630,2795,2795,2795,2795,0
20230816,175000,3550298630,2795,2795,2795,2795,0
20230816,174900,3550298630,2795,2795,2795,2795,0
20230816,174800,3550298630,2795,2795,2795,2795,0
20230816,174700,3550298630,2795,2795,2795,2795,0
20230816,174600,3550298630,2795,2795,2795,2795,0
20230816,174500,3550298630,2795,2795,2795,2795,16879
20230816,174400,3550298630,2795,2795,2795,2795,0
20230816,174300,3550298630,2795,2795,2795,2795,0
20230816,174200,3550298630,2795,2795,2795,2795,0
20230816,174100,3550298630,2795,2795,2795,2795,0
20230816,174000,3550298630,2795,2795,2795,2795,0
20230816,173900,3550298630,2795,2795,2795,2795,0
20230816,173800,3550298630,2795,2795,2795,2795,0
20230816,173700,3550298630,2795,2795,2795,2795,0
20230816,173600,3550298630,2795,2795,2795,2795,0
20230816,173500,3550298630,2795,2795,2795,2795,0
20230816,173400,3550298630,2795,2795,2795,2795,0
20230816,173300,3550298630,2795,2795,2795,2795,0
20230816,173200,3550298630,2795,2795,2795,2795,0
20230816,173100,3550298630,2795,2795,2795,2795,0
20230816,173000,3550298630,2795,2795,2795,2795,0
20230816,172900,3550298630,2795,2795,2795,2795,0
20230816,172800,3550298630,2795,2795,2795,2795,0
20230816,172700,3550298630,2795,2795,2795,2795,0
20230816,172600,3550298630,2795,2795,2795,2795,0
20230816,172500,3550298630,2795,2795,2795,2795,0
20230816,172400,3550298630,2795,2795,2795,2795,0
20230816,172300,3550298630,2795,2795,2795,2795,0
20230816,172200,3550298630,2795,2795,2795,2795,0
20230816,172100,3550298630,2795,2795,2795,2795,0
20230816,172000,3550298630,2795,2795,2795,2795,0
20230816,171900,3550298630,2795,2795,2795,2795,0
20230816,171800,3550298630,2795,2795,2795,2795,0
20230816,171700,3550298630,2795,2795,2795,2795,0
20230816,171600,3550298630,2795,2795,2795,2795,0
20230816,171500,3550298630,2795,2795,2795,2795,16879
20230816,171400,3550298630,2795,2795,2795,2795,0
20230816,171300,3550298630,2795,2795,2795,2795,0
20230816,171200,3550298630,2795,2795,2795,2795,0
20230816,171100,3550298630,2795,2795,2795,2795,0
20230816,171000,3550298630,2795,2795,2795,2795,0
20230816,170900,3550298630,2795,2795,2795,2795,0
20230816,170800,3550298630,2795,2795,2795,2795,0
20230816,170700,3550298630,2795,2795,2795,2795,0
20230816,170600,3550298630,2795,2795,2795,2795,0
20230816,170500,3550298630,2795,2795,2795,2795,0
20230816,170400,3550298630,2795,2795,2795,2795,0
20230816,170300,3550298630,2795,2795,2795,2795,0
20230816,170200,3550298630,2795,2795,2795,2795,0
20230816,170100,3550298630,2795,2795,2795,2795,0
20230816,170000,3550298630,2795,2795,2795,2795,0
20230816,165900,3550298630,2795,2795,2795,2795,0
20230816,165800,3550298630,2795,2795,2795,2795,0
20230816,165700,3550298630,2795,2795,2795,2795,0
20230816,165600,3550298630,2795,2795,2795,2795,0
20230816,165500,3550298630,2795,2795,2795,2795,0
20230816,165400,3550298630,2795,2795,2795,2795,0
20230816,165300,3550298630,2795,2795,2795,2795,0
20230816,165200,3550298630,2795,2795,2795,2795,0
20230816,165100,3550298630,2795,2795,2795,2795,0
20230816,165000,3550298630,2795,2795,2795,2795,0
20230816,164900,3550298630,2795,2795,2795,2795,0
20230816,164800,3550298630,2795,2795,2795,2795,0
20230816,164700,3550298630,2795,2795,2795,2795,0
20230816,164600,3550298630,2795,2795,2795,2795,0
20230816,164500,3550298630,2795,2795,2795,2795,16879
20230816,164400,3550298630,2795,2795,2795,2795,0
20230816,164300,3550298630,2795,2795,2795,2795,0
20230816,164200,3550298630,2795,2795,2795,2795,0
20230816,164100,3550298630,2795,2795,2795,2795,0
20230816,164000,3550298630,2795,2795,2795,2795,0
20230816,163900,3550298630,2795,2795,2795,2795,0
20230816,163800,3550298630,2795,2795,2795,2795,0
20230816,163700,3550298630,2795,2795,2795,2795,0
20230816,163600,3550298630,2795,2795,2795,2795,0
20230816,163500,3550298630,2795,2795,2795,2795,0
20230816,163400,3550298630,2795,2795,2795,2795,0
20230816,163300,3550298630,2795,2795,2795,2795,0
20230816,163200,3550298630,2795,2795,2795,2795,0
20230816,163100,3550298630,2795,2795,2795,2795,0
20230816,163000,3550298630,2795,2795,2795,2795,0
20230816,162900,3550298630,2795,2795,2795,2795,0
20230816,162800,3550298630,2795,2795,2795,2795,0
20230816,162700,3550298630,2795,2795,2795,2795,0
20230816,162600,3550298630,2795,2795,2795,2795,0
20230816,162500,3550298630,2795,2795,2795,2795,0
20230816,162400,3550298630,2795,2795,2795,2795,0
20230816,162300,3550298630,2795,2795,2795,2795,0
20230816,162200,3550298630,2795,2795,2795,2795,0
20230816,162100,3550298630,2795,2795,2795,2795,0
20230816,162000,3550298630,2795,2795,2795,2795,0
20230816,161900,3550298630,2795,2795,2795,2795,0
20230816,161800,3550298630,2795,2795,2795,2795,0
20230816,161700,3550298630,2795,2795,2795,2795,0
20230816,161600,3550298630,2795,2795,2795,2795,0
20230816,161500,3550298630,2795,2795,2795,2795,16879
20230816,161400,3550298630,2795,2795,2795,2795,0
20230816,161300,3550298630,2795,2795,2795,2795,0
20230816,161200,3550298630,2795,2795,2795,2795,0
20230816,161100,3550298630,2795,2795,2795,2795,0
20230816,161000,3550298630,2795,2795,2795,2795,0
20230816,160900,3550298630,2795,2795,2795,2795,0
20230816,160800,3550298630,2795,2795,2795,2795,0
20230816,160700,3550298630,2795,2795,2795,2795,0
20230816,160600,3550298630,2795,2795,2795,2795,0
20230816,160500,3550298630,2795,2795,2795,2795,0
20230816,160400,3550298630,2795,2795,2795,2795,0
20230816,160300,3550298630,2795,2795,2795,2795,0
20230816,160200,3550298630,2795,2795,2795,2795,0
20230816,160100,3550298630,2795,2795,2795,2795,0
20230816,160000,3550298630,2795,2795,2795,2795,0
20230816,155900,3550298630,2795,2795,2795,2795,0
20230816,155800,3550298630,2795,2795,2795,2795,0
20230816,155700,3550298630,2795,2795,2795,2795,0
20230816,155600,3550298630,2795,2795,2795,2795,0
20230816,155500,3550298630,2795,2795,2795,2795,0
20230816,155400,3550298630,2795,2795,2795,2795,0
20230816,155300,3550298630,2795,2795,2795,2795,0
20230816,155200,3550298630,2795,2795,2795,2795,0
20230816,155100,3550298630,2795,2795,2795,2795,0
20230816,155000,3550298630,2795,2795,2795,2795,0
20230816,154900,3550298630,2795,2795,2795,2795,0
20230816,154800,3550298630,2795,2795,2795,2795,0
20230816,154700,3550298630,2795,2795,2795,2795,0
20230816,154600,3550298630,2795,2795,2795,2795,0
20230816,154500,3550298630,2795,2795,2795,2795,16879
20230816,154400,3550298630,2795,2795,2795,2795,0
20230816,154300,3550298630,2795,2795,2795,2795,0
20230816,154200,3550298630,2795,2795,2795,2795,0
20230816,154100,3550298630,2795,2795,2795,2795,0
20230816,154000,3550298630,2795,2795,2795,2795,0
20230816,153900,3550298630,2795,2795,2795,2795,0
20230816,153800,3550298630,2795,2795,2795,2795,0
20230816,153700,3550298630,2795,2795,2795,2795,0
20230816,153600,3550298630,2795,2795,2795,2795,0
20230816,153500,3550298630,2795,2795,2795,2795,0
20230816,153400,3550298630,2795,2795,2795,2795,0
20230816,153300,3550298630,2795,2795,2795,2795,0
20230816,153200,3550298630,2795,2795,2795,2795,0
20230816,153100,3550298630,2795,2795,2795,2795,0
20230816,153000,3550298630,2795,2795,2795,2795,16879
20230816,152900,3503121825,2795,2795,2795,2795,0
20230816,152800,3503121825,2795,2795,2795,2795,0
20230816,152700,3503121825,2795,2795,2795,2795,0
20230816,152600,3503121825,2795,2795,2795,2795,0
20230816,152500,3503121825,2795,2795,2795,2795,0
20230816,152400,3503121825,2795,2795,2795,2795,0
20230816,152300,3503121825,2795,2795,2795,2795,0
20230816,152200,3503121825,2795,2795,2795,2795,0
20230816,152100,3503121825,2795,2795,2795,2795,0
20230816,152000,3503121825,2795,2795,2795,2795,0
20230816,151900,3503121825,2795,2795,2795,2790,3815
20230816,151800,3492474250,2795,2790,2795,2790,210
20230816,151700,3491887390,2795,2795,2795,2790,1796
20230816,151600,3486871220,2790,2800,2800,2790,3091
20230816,151500,3478234785,2800,2800,2800,2795,141
20230816,151400,3477840135,2790,2800,2810,2790,18190
20230816,151300,3426813250,2795,2795,2800,2790,2089
20230816,151200,3420981160,2790,2800,2805,2790,12931
20230816,151100,3384871560,2795,2800,2800,2795,2668
20230816,151000,3377411195,2795,2800,2800,2795,2228
20230816,150900,3371181355,2800,2800,2800,2795,225
20230816,150800,3370551540,2795,2795,2800,2795,1181
20230816,150700,3367250575,2795,2795,2800,2795,406
20230816,150600,3366114725,2795,2800,2805,2795,194
20230816,150500,3365571630,2800,2805,2805,2795,1630
20230816,150400,3361007790,2800,2795,2805,2795,386
20230816,150300,3359927005,2805,2795,2805,2795,649
20230816,150200,3358110370,2795,2790,2800,2790,1868
20230816,150100,3352891425,2790,2795,2800,2790,4875
20230816,150000,3339284795,2795,2795,2795,2790,2072
20230816,145900,3333493625,2795,2795,2800,2795,5631
20230816,145800,3317754925,2800,2795,2805,2795,1224
20230816,145700,3314331125,2795,2795,2800,2795,2934
20230816,145600,3306125050,2795,2795,2800,2795,11402
20230816,145500,3274255285,2795,2800,2800,2795,816
20230816,145400,3271972930,2800,2805,2810,2795,601
20230816,145300,3270292055,2800,2800,2805,2795,1548
20230816,145200,3265958375,2795,2795,2805,2795,404
20230816,145100,3264828455,2795,2795,2810,2795,3772
20230816,145000,3254270660,2795,2805,2810,2795,26524
20230816,144900,3180003190,2805,2805,2810,2800,721
20230816,144800,3177982530,2805,2800,2810,2800,2708
20230816,144700,3170394425,2810,2805,2810,2800,425
20230816,144600,3169202610,2805,2805,2810,2800,20120
20230816,144500,3112766700,2805,2810,2810,2805,221
20230816,144400,3112146765,2805,2810,2815,2805,824
20230816,144300,3109835310,2805,2805,2810,2805,674
20230816,144200,3107942695,2810,2810,2810,2805,18062
20230816,144100,3057188530,2810,2810,2815,2810,1561
20230816,144000,3052802090,2810,2815,2815,2810,807
20230816,143900,3050532555,2820,2820,2820,2810,3923
20230816,143800,3039488760,2820,2810,2820,2810,2237
20230816,143700,3033193855,2810,2810,2815,2810,1034
20230816,143600,3030284420,2815,2810,2820,2810,745
20230816,143500,3028187290,2810,2815,2820,2810,1182
20230816,143400,3024859840,2810,2810,2820,2810,5343
20230816,143300,3009839835,2810,2810,2820,2810,940
20230816,143200,3007191885,2810,2815,2820,2810,329
20230816,143100,3006266305,2815,2815,2815,2810,1814
20230816,143000,3001161450,2815,2815,2815,2810,715
20230816,142900,2999149755,2810,2815,2815,2810,729
20230816,142800,2997098885,2820,2815,2820,2815,571
20230816,142700,2995491105,2815,2815,2820,2810,697
20230816,142600,2993526630,2815,2815,2820,2810,2182
20230816,142500,2987387410,2820,2810,2820,2810,461
20230816,142400,2986090825,2810,2815,2820,2810,1632
20230816,142300,2981496970,2810,2820,2820,2810,1578
20230816,142200,2977057260,2810,2815,2820,2810,285
20230816,142100,2976255510,2815,2810,2815,2810,1538
20230816,142000,2971927030,2815,2815,2815,2810,691
20230816,141900,2969982815,2810,2810,2815,2810,1552
20230816,141800,2965620515,2815,2815,2815,2810,531
20230816,141700,2964126445,2810,2815,2815,2810,634
20230816,141600,2962342630,2810,2815,2820,2810,527
20230816,141500,2960860055,2810,2815,2815,2810,784
20230816,141400,2958653990,2815,2815,2815,2810,2060
20230816,141300,2952863080,2815,2815,2815,2810,1094
20230816,141200,2949783920,2815,2815,2815,2810,1548
20230816,141100,2945426745,2815,2815,2815,2810,372
20230816,141000,2944380460,2810,2810,2815,2810,3254
20230816,140900,2935236350,2815,2815,2820,2810,1237
20230816,140800,2931756385,2820,2815,2820,2810,7633
20230816,140700,2910269085,2815,2820,2820,2815,1148
20230816,140600,2907036245,2815,2820,2820,2815,553
20230816,140500,2905477980,2815,2815,2820,2815,2046
20230816,140400,2899717710,2820,2815,2820,2815,849
20230816,140300,2897326630,2815,2815,2820,2815,214
20230816,140200,2896723835,2815,2815,2820,2815,906
20230816,140100,2894171135,2815,2810,2820,2810,1732
20230816,140000,2889298045,2815,2815,2815,2810,537
20230816,135900,2887786395,2815,2815,2815,2810,345
20230816,135800,2886815320,2815,2815,2815,2815,255
20230816,135700,2886097495,2820,2810,2820,2810,888
20230816,135600,2883600240,2810,2810,2820,2810,931
20230816,135500,2880979350,2820,2815,2820,2815,468
20230816,135400,2879660075,2820,2820,2820,2820,166
20230816,135300,2879191955,2815,2815,2820,2815,406
20230816,135200,2878047630,2815,2820,2820,2815,164
20230816,135100,2877585535,2815,2820,2820,2810,245
20230816,135000,2876895545,2815,2815,2820,2810,15979
20230816,134900,2831915805,2820,2825,2825,2820,219
20230816,134800,2831297575,2825,2820,2825,2820,299
20230816,134700,2830453695,2820,2825,2825,2820,439
20230816,134600,2829214610,2820,2820,2820,2820,192
20230816,134500,2828673170,2825,2830,2830,2820,13445
20230816,134400,2790725790,2835,2830,2835,2830,578
20230816,134300,2789089320,2830,2830,2835,2830,534
20230816,134200,2787577595,2835,2830,2840,2830,2097
20230816,134100,2781638110,2830,2835,2835,2830,2675
20230816,134000,2774063925,2835,2835,2840,2835,12082
20230816,133900,2739805780,2830,2830,2835,2830,381
20230816,133800,2738725845,2835,2830,2835,2830,2941
20230816,133700,2730396820,2830,2825,2830,2825,228
20230816,133600,2729751680,2830,2825,2830,2825,207
20230816,133500,2729165920,2830,2830,2830,2830,382
20230816,133400,2728084860,2825,2830,2830,2825,1138
20230816,133300,2724865225,2825,2825,2830,2825,1280
20230816,133200,2721248765,2825,2825,2825,2825,460
20230816,133100,2719949265,2820,2825,2825,2820,404
20230816,133000,2718808215,2825,2825,2825,2820,2729
20230816,132900,2711106790,2830,2830,2830,2825,331
20230816,132800,2710171270,2830,2830,2830,2820,1061
20230816,132700,2707171850,2830,2830,2830,2825,314
20230816,132600,2706283840,2830,2830,2830,2830,1094
20230816,132500,2703187820,2825,2825,2825,2825,6035
20230816,132400,2686138945,2825,2825,2825,2825,133
20230816,132300,2685763220,2825,2820,2825,2820,883
20230816,132200,2683272130,2825,2820,2825,2820,861
20230816,132100,2680842355,2825,2820,2825,2815,4416
20230816,132000,2668389240,2820,2820,2825,2820,1710
20230816,131900,2663566340,2820,2820,2825,2820,1262
20230816,131800,2660005175,2820,2825,2825,2820,3484
20230816,131700,2650179080,2825,2825,2825,2825,444
20230816,131600,2648924780,2825,2825,2825,2825,1531
20230816,131500,2644599705,2820,2825,2825,2820,361
20230816,131400,2643580445,2820,2825,2825,2820,201
20230816,131300,2643012630,2820,2825,2825,2820,773
20230816,131200,2640829230,2820,2820,2820,2820,11096
20230816,131100,2609538510,2820,2815,2820,2815,243
20230816,131000,2608853850,2820,2815,2820,2815,870
20230816,130900,2606403155,2820,2815,2820,2810,176
20230816,130800,2605907120,2815,2815,2815,2815,176
20230816,130700,2605411680,2815,2820,2820,2810,487
20230816,130600,2604038860,2820,2815,2820,2815,1607
20230816,130500,2599514595,2815,2815,2820,2815,957
20230816,130400,2596820635,2815,2815,2815,2815,1026
20230816,130300,2593932445,2815,2810,2815,2810,8444
20230816,130200,2570203810,2815,2810,2820,2810,671
20230816,130100,2568317145,2815,2810,2815,2810,981
20230816,130000,2565556045,2810,2810,2815,2810,1433
20230816,125900,2561528340,2810,2810,2815,2810,2572
20230816,125800,2554299845,2810,2810,2815,2810,1059
20230816,125700,2551320330,2815,2815,2815,2810,916
20230816,125600,2548742930,2815,2815,2815,2815,323
20230816,125500,2547833685,2815,2815,2815,2815,2071
20230816,125400,2542003820,2815,2815,2815,2815,1511
20230816,125300,2537750355,2810,2810,2810,2810,0
20230816,125200,2537750355,2810,2810,2810,2810,10
20230816,125100,2537722255,2810,2815,2815,2810,343
20230816,125000,2536758085,2815,2815,2815,2810,100
20230816,124900,2536476640,2815,2810,2815,2810,350
20230816,124800,2535492640,2810,2810,2810,2810,493
20230816,124700,2534107310,2810,2815,2815,2810,3672
20230816,124600,2523788490,2815,2815,2815,2815,506
20230816,124500,2522364100,2815,2815,2815,2815,500
20230816,124400,2520956600,2815,2810,2815,2810,932
20230816,124300,2518337675,2810,2815,2815,2810,411
20230816,124200,2517181210,2815,2815,2815,2815,304
20230816,124100,2516325450,2810,2815,2815,2810,5315
20230816,124000,2501368725,2815,2815,2815,2815,412
20230816,123900,2500208945,2815,2815,2815,2815,1071
20230816,123800,2497194080,2815,2815,2815,2815,2001
20230816,123700,2491561265,2815,2810,2815,2810,401
20230816,123600,2490432455,2815,2810,2815,2810,233
20230816,123500,2489777620,2815,2810,2815,2810,396
20230816,123400,2488664330,2810,2815,2815,2810,905
20230816,123300,2486121230,2810,2810,2810,2810,0
20230816,123200,2486121230,2810,2810,2810,2810,504
20230816,123100,2484704990,2815,2815,2815,2810,104
20230816,123000,2484412330,2815,2810,2815,2810,530
20230816,122900,2482922910,2810,2810,2810,2810,201
20230816,122800,2482358100,2810,2815,2815,2810,102
20230816,122700,2482071170,2815,2815,2815,2815,1170
20230816,122600,2478777620,2810,2810,2810,2810,78
20230816,122500,2478558440,2810,2810,2810,2810,3719
20230816,122400,2468108050,2810,2810,2810,2810,1
20230816,122300,2468105240,2810,2810,2810,2810,0
20230816,122200,2468105240,2810,2810,2810,2810,671
20230816,122100,2466219730,2815,2815,2815,2810,3524
20230816,122000,2456300670,2815,2815,2815,2815,420
20230816,121900,2455118370,2815,2820,2820,2815,274
20230816,121800,2454346520,2815,2820,2820,2815,405
20230816,121700,2453205420,2815,2820,2820,2815,102
20230816,121600,2452918285,2815,2815,2815,2815,567
20230816,121500,2451322180,2820,2820,2820,2815,430
20230816,121400,2450110580,2820,2820,2820,2815,2235
20230816,121300,2443808880,2820,2820,2820,2820,1
20230816,121200,2443806060,2815,2815,2820,2815,36
20230816,121100,2443704670,2820,2820,2820,2820,107
20230816,121000,2443402930,2815,2820,2820,2815,205
20230816,120900,2442825805,2820,2815,2820,2815,164
20230816,120800,2442364075,2820,2820,2820,2820,3
20230816,120700,2442355615,2815,2815,2815,2815,0
20230816,120600,2442355615,2815,2820,2820,2815,86
20230816,120500,2442113265,2820,2820,2820,2815,728
20230816,120400,2440062805,2820,2820,2820,2820,83
20230816,120300,2439828745,2820,2820,2820,2820,1119
20230816,120200,2436673165,2820,2820,2820,2820,1615
20230816,120100,2432118865,2820,2820,2820,2820,50
20230816,120000,2431977865,2815,2815,2815,2815,3903
20230816,115900,2420990920,2820,2815,2820,2815,5087
20230816,115800,2406671005,2810,2815,2815,2810,103
20230816,115700,2406381560,2815,2810,2815,2810,377
20230816,115600,2405321680,2810,2810,2810,2810,106
20230816,115500,2405023820,2810,2810,2810,2810,200
20230816,115400,2404461820,2810,2810,2810,2810,221
20230816,115300,2403840810,2810,2810,2810,2810,990
20230816,115200,2401058910,2805,2810,2810,2805,2139
20230816,115100,2395054015,2810,2810,2815,2810,4
20230816,115000,2395042765,2810,2805,2810,2805,11255
20230816,114900,2363467455,2810,2810,2815,2810,658
20230816,114800,2361618465,2815,2810,2815,2810,1333
20230816,114700,2357872725,2810,2810,2810,2810,173
20230816,114600,2357386595,2810,2815,2815,2810,8223
20230816,114500,2334279365,2815,2810,2815,2810,611
20230816,114400,2332559410,2810,2815,2815,2810,444
20230816,114300,2331310795,2810,2810,2810,2810,300
20230816,114200,2330467795,2810,2815,2815,2810,1340
20230816,114100,2326701490,2815,2810,2815,2810,1393
20230816,114000,2322785280,2810,2810,2810,2810,500
20230816,113900,2321380280,2810,2810,2810,2810,406
20230816,113800,2320239420,2810,2815,2815,2810,10
20230816,113700,2320211275,2805,2810,2810,2805,2916
20230816,113600,2312018850,2810,2815,2815,2810,629
20230816,113500,2310249210,2815,2810,2815,2810,3166
20230816,113400,2301350965,2810,2815,2815,2810,147
20230816,113300,2300937850,2815,2815,2815,2815,1121
20230816,113200,2297782235,2815,2815,2815,2810,644
20230816,113100,2295969850,2815,2810,2815,2810,1025
20230816,113000,2293084525,2810,2815,2815,2810,1122
20230816,112900,2289929135,2815,2815,2815,2815,30
20230816,112800,2289844685,2815,2815,2815,2810,270
20230816,112700,2289085960,2810,2805,2810,2805,703
20230816,112600,2287113325,2810,2815,2815,2810,4993
20230816,112500,2273077960,2815,2815,2815,2815,235
20230816,112400,2272416435,2815,2820,2820,2815,3767
20230816,112300,2261812195,2820,2820,2820,2820,206
20230816,112200,2261231275,2815,2825,2825,2815,1282
20230816,112100,2257616985,2825,2820,2825,2820,252
20230816,112000,2256905835,2815,2820,2820,2815,509
20230816,111900,2255471265,2820,2820,2825,2820,250
20230816,111800,2254766015,2820,2820,2820,2820,54
20230816,111700,2254613735,2820,2815,2820,2815,762
20230816,111600,2252468305,2810,2815,2815,2810,750
20230816,111500,2250360055,2815,2815,2815,2805,3512
20230816,111400,2240498430,2815,2810,2815,2805,362
20230816,111300,2239481260,2815,2815,2815,2810,2800
20230816,111200,2231610000,2810,2805,2810,2805,3249
20230816,111100,2222492335,2810,2810,2810,2805,5845
20230816,111000,2206074740,2810,2815,2815,2810,1539
20230816,110900,2201750145,2815,2815,2815,2815,3291
20230816,110800,2192485980,2815,2815,2815,2815,2
20230816,110700,2192480350,2815,2815,2815,2815,3401
20230816,110600,2182906535,2820,2820,2820,2820,5062
20230816,110500,2168631695,2825,2825,2825,2820,2708
20230816,110400,2160994505,2825,2830,2830,2825,1386
20230816,110300,2157079030,2825,2825,2825,2825,274
20230816,110200,2156304980,2825,2835,2835,2820,56
20230816,110100,2156146845,2820,2820,2820,2820,220
20230816,110000,2155526445,2820,2835,2835,2820,555
20230816,105900,2153959355,2835,2835,2835,2835,9
20230816,105800,2153933840,2835,2820,2835,2815,2301
20230816,105700,2147451960,2820,2825,2825,2815,5051
20230816,105600,2133206855,2820,2830,2830,2820,14757
20230816,105500,2091565550,2830,2835,2835,2830,4487
20230816,105400,2078867125,2835,2840,2840,2830,822
20230816,105300,2076536110,2840,2835,2840,2830,1678
20230816,105200,2071781330,2840,2840,2840,2840,448
20230816,105100,2070509010,2840,2835,2840,2835,197
20230816,105000,2069950395,2840,2840,2850,2830,1034
20230816,104900,2067018330,2840,2840,2845,2835,328
20230816,104800,2066085740,2840,2850,2850,2835,2596
20230816,104700,2058725120,2835,2840,2850,2835,1522
20230816,104600,2054408525,2840,2835,2850,2835,2914
20230816,104500,2046134670,2840,2840,2840,2835,225
20230816,104400,2045495675,2840,2850,2850,2840,720
20230816,104300,2043450845,2850,2850,2850,2850,304
20230816,104200,2042584445,2835,2835,2840,2835,5014
20230816,104100,2028368640,2835,2840,2840,2835,258
20230816,104000,2027636725,2840,2845,2850,2840,8147
20230816,103900,2004473680,2855,2855,2855,2845,8721
20230816,103800,1979628580,2855,2850,2855,2850,2193
20230816,103700,1973368735,2850,2850,2855,2850,706
20230816,103600,1971355795,2850,2855,2855,2850,137
20230816,103500,1970965145,2855,2865,2865,2855,1840
20230816,103400,1965706895,2875,2865,2875,2850,13044
20230816,103300,1928291200,2855,2870,2870,2855,12769
20230816,103200,1891742385,2880,2880,2880,2875,2205
20230816,103100,1885401140,2880,2885,2885,2875,2170
20230816,103000,1879153335,2885,2895,2895,2885,8488
20230816,102900,1854608035,2895,2890,2895,2890,5058
20230816,102800,1839975700,2890,2885,2890,2880,5833
20230816,102700,1823137595,2885,2885,2890,2880,7228
20230816,102600,1802280675,2890,2890,2895,2885,19382
20230816,102500,1746284040,2890,2885,2890,2880,12610
20230816,102400,1709908915,2885,2875,2885,2875,12475
20230816,102300,1673983050,2875,2870,2875,2870,20783
20230816,102200,1614254240,2870,2870,2870,2865,1724
20230816,102100,1609306510,2865,2870,2870,2860,6087
20230816,102000,1591852280,2870,2870,2870,2865,3015
20230816,101900,1583201845,2870,2860,2870,2860,29664
20230816,101800,1498231900,2850,2855,2860,2850,3140
20230816,101700,1489263485,2855,2860,2860,2850,7979
20230816,101600,1466498490,2860,2860,2860,2855,5345
20230816,101500,1451227740,2855,2860,2860,2855,1464
20230816,101400,1447041705,2860,2855,2860,2855,2500
20230816,101300,1439897390,2855,2855,2855,2850,1032
20230816,101200,1436951185,2855,2860,2860,2855,3912
20230816,101100,1425776615,2855,2855,2860,2855,1739
20230816,101000,1420810740,2855,2855,2860,2855,1962
20230816,100900,1415209210,2855,2860,2860,2855,2686
20230816,100800,1407539080,2860,2855,2860,2855,4917
20230816,100700,1393496220,2855,2850,2855,2850,1153
20230816,100600,1390208135,2850,2850,2855,2850,5472
20230816,100500,1374612180,2850,2850,2855,2850,2947
20230816,100400,1366201760,2855,2865,2865,2855,4208
20230816,100300,1354172310,2865,2865,2865,2855,6260
20230816,100200,1336270470,2865,2860,2865,2855,989
20230816,100100,1333440415,2860,2855,2860,2855,7823
20230816,100000,1311086635,2855,2850,2855,2845,2515
20230816,095900,1303909375,2850,2840,2850,2840,2952
20230816,095800,1295500980,2840,2845,2850,2840,2817
20230816,095700,1287480660,2845,2845,2850,2840,10425
20230816,095600,1257794610,2845,2845,2850,2845,5800
20230816,095500,1241290265,2850,2845,2850,2845,1421
20230816,095400,1237245570,2845,2845,2845,2845,2185
20230816,095300,1231029245,2845,2845,2850,2845,4165
20230816,095200,1219179765,2845,2840,2845,2840,774
20230816,095100,1216980555,2840,2845,2850,2840,3660
20230816,095000,1206574635,2845,2835,2845,2830,7154
20230816,094900,1186259985,2830,2830,2835,2820,7708
20230816,094800,1164486595,2835,2820,2835,2820,1132
20230816,094700,1161281360,2830,2820,2830,2820,1209
20230816,094600,1157863660,2820,2835,2835,2820,2371
20230816,094500,1151156875,2835,2825,2835,2820,6285
20230816,094400,1133388030,2830,2825,2830,2825,6282
20230816,094300,1115617345,2820,2810,2825,2810,5828
20230816,094200,1099192255,2810,2810,2815,2810,8602
20230816,094100,1074985670,2805,2815,2815,2805,1912
20230816,094000,1069606045,2815,2820,2820,2815,4829
20230816,093900,1055995110,2825,2815,2830,2815,4177
20230816,093800,1044200110,2820,2820,2820,2810,7842
20230816,093700,1022148875,2820,2820,2820,2815,2055
20230816,093600,1016356350,2815,2815,2820,2810,2932
20230816,093500,1008103225,2815,2820,2825,2815,2093
20230816,093400,1002209520,2820,2830,2830,2820,3144
20230816,093300,993323445,2830,2820,2830,2820,6566
20230816,093200,974793975,2820,2800,2825,2800,5795
20230816,093100,958479870,2800,2805,2805,2795,9421
20230816,093000,932089085,2800,2805,2805,2800,8123
20230816,092900,909318105,2810,2815,2815,2810,2554
20230816,092800,902136930,2815,2820,2820,2810,5052
20230816,092700,887928670,2820,2805,2820,2805,1638
20230816,092600,883322660,2805,2805,2820,2805,4303
20230816,092500,871222805,2805,2815,2820,2805,4702
20230816,092400,857999770,2815,2820,2820,2805,9631
20230816,092300,830910875,2820,2815,2820,2810,2494
20230816,092200,823884430,2810,2800,2820,2800,14890
20230816,092100,782029585,2805,2805,2805,2795,6252
20230816,092000,764511190,2805,2805,2810,2805,3651
20230816,091900,754267570,2800,2800,2800,2795,9666
20230816,091800,727236260,2800,2790,2800,2790,3906
20230816,091700,716312890,2790,2805,2805,2790,22761
20230816,091600,652651045,2805,2805,2810,2805,8791
20230816,091500,627985625,2810,2805,2810,2805,6062
20230816,091400,610974070,2805,2815,2815,2805,22782
20230816,091300,546995110,2815,2805,2820,2805,4681
20230816,091200,533851975,2810,2820,2820,2805,6479
20230816,091100,515653710,2820,2810,2820,2805,4492
20230816,091000,503030855,2810,2815,2815,2810,14119
20230816,090900,463323115,2815,2820,2825,2815,7414
20230816,090800,442427550,2820,2825,2825,2815,7523
20230816,090700,421219215,2825,2835,2835,2820,28456
20230816,090600,340828460,2835,2845,2845,2825,22835
20230816,090500,276009885,2845,2840,2845,2835,4647
20230816,090400,262811320,2825,2810,2845,2810,8118
20230816,090300,239869225,2810,2810,2815,2805,8841
20230816,090200,215039110,2810,2810,2815,2805,4699
20230816,090100,201838540,2815,2835,2835,2800,17972
20230816,090000,151369950,2835,2875,2875,2830,52545