stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194400,2489915830,2730,2730,2730,2730,12175
20230817,194300,2489915830,2730,2730,2730,2730,0
20230817,194200,2489915830,2730,2730,2730,2730,0
20230817,194100,2489915830,2730,2730,2730,2730,0
20230817,194000,2489915830,2730,2730,2730,2730,0
20230817,193900,2489915830,2730,2730,2730,2730,0
20230817,193800,2489915830,2730,2730,2730,2730,0
20230817,193700,2489915830,2730,2730,2730,2730,0
20230817,193600,2489915830,2730,2730,2730,2730,0
20230817,193500,2489915830,2730,2730,2730,2730,0
20230817,193400,2489915830,2730,2730,2730,2730,0
20230817,193300,2489915830,2730,2730,2730,2730,0
20230817,193200,2489915830,2730,2730,2730,2730,0
20230817,193100,2489915830,2730,2730,2730,2730,0
20230817,193000,2489915830,2730,2730,2730,2730,0
20230817,192900,2489915830,2730,2730,2730,2730,0
20230817,192800,2489915830,2730,2730,2730,2730,0
20230817,192700,2489915830,2730,2730,2730,2730,0
20230817,192600,2489915830,2730,2730,2730,2730,0
20230817,192500,2489915830,2730,2730,2730,2730,0
20230817,192400,2489915830,2730,2730,2730,2730,0
20230817,192300,2489915830,2730,2730,2730,2730,0
20230817,192200,2489915830,2730,2730,2730,2730,0
20230817,192100,2489915830,2730,2730,2730,2730,0
20230817,192000,2489915830,2730,2730,2730,2730,0
20230817,191900,2489915830,2730,2730,2730,2730,0
20230817,191800,2489915830,2730,2730,2730,2730,0
20230817,191700,2489915830,2730,2730,2730,2730,0
20230817,191600,2489915830,2730,2730,2730,2730,0
20230817,191500,2489915830,2730,2730,2730,2730,0
20230817,191400,2489915830,2730,2730,2730,2730,12175
20230817,191300,2489915830,2730,2730,2730,2730,0
20230817,191200,2489915830,2730,2730,2730,2730,0
20230817,191100,2489915830,2730,2730,2730,2730,0
20230817,191000,2489915830,2730,2730,2730,2730,0
20230817,190900,2489915830,2730,2730,2730,2730,0
20230817,190800,2489915830,2730,2730,2730,2730,0
20230817,190700,2489915830,2730,2730,2730,2730,0
20230817,190600,2489915830,2730,2730,2730,2730,0
20230817,190500,2489915830,2730,2730,2730,2730,0
20230817,190400,2489915830,2730,2730,2730,2730,0
20230817,190300,2489915830,2730,2730,2730,2730,0
20230817,190200,2489915830,2730,2730,2730,2730,0
20230817,190100,2489915830,2730,2730,2730,2730,0
20230817,190000,2489915830,2730,2730,2730,2730,0
20230817,185900,2489915830,2730,2730,2730,2730,0
20230817,185800,2489915830,2730,2730,2730,2730,0
20230817,185700,2489915830,2730,2730,2730,2730,0
20230817,185600,2489915830,2730,2730,2730,2730,0
20230817,185500,2489915830,2730,2730,2730,2730,0
20230817,185400,2489915830,2730,2730,2730,2730,0
20230817,185300,2489915830,2730,2730,2730,2730,0
20230817,185200,2489915830,2730,2730,2730,2730,0
20230817,185100,2489915830,2730,2730,2730,2730,0
20230817,185000,2489915830,2730,2730,2730,2730,0
20230817,184900,2489915830,2730,2730,2730,2730,0
20230817,184800,2489915830,2730,2730,2730,2730,0
20230817,184700,2489915830,2730,2730,2730,2730,0
20230817,184600,2489915830,2730,2730,2730,2730,0
20230817,184500,2489915830,2730,2730,2730,2730,0
20230817,184400,2489915830,2730,2730,2730,2730,12175
20230817,184300,2489915830,2730,2730,2730,2730,0
20230817,184200,2489915830,2730,2730,2730,2730,0
20230817,184100,2489915830,2730,2730,2730,2730,0
20230817,184000,2489915830,2730,2730,2730,2730,0
20230817,183900,2489915830,2730,2730,2730,2730,0
20230817,183800,2489915830,2730,2730,2730,2730,0
20230817,183700,2489915830,2730,2730,2730,2730,0
20230817,183600,2489915830,2730,2730,2730,2730,0
20230817,183500,2489915830,2730,2730,2730,2730,0
20230817,183400,2489915830,2730,2730,2730,2730,0
20230817,183300,2489915830,2730,2730,2730,2730,0
20230817,183200,2489915830,2730,2730,2730,2730,0
20230817,183100,2489915830,2730,2730,2730,2730,0
20230817,183000,2489915830,2730,2730,2730,2730,0
20230817,182900,2489915830,2730,2730,2730,2730,0
20230817,182800,2489915830,2730,2730,2730,2730,0
20230817,182700,2489915830,2730,2730,2730,2730,0
20230817,182600,2489915830,2730,2730,2730,2730,0
20230817,182500,2489915830,2730,2730,2730,2730,0
20230817,182400,2489915830,2730,2730,2730,2730,0
20230817,182300,2489915830,2730,2730,2730,2730,0
20230817,182200,2489915830,2730,2730,2730,2730,0
20230817,182100,2489915830,2730,2730,2730,2730,0
20230817,182000,2489915830,2730,2730,2730,2730,0
20230817,181900,2489915830,2730,2730,2730,2730,0
20230817,181800,2489915830,2730,2730,2730,2730,0
20230817,181700,2489915830,2730,2730,2730,2730,0
20230817,181600,2489915830,2730,2730,2730,2730,0
20230817,181500,2489915830,2730,2730,2730,2730,0
20230817,181400,2489915830,2730,2730,2730,2730,12175
20230817,181300,2489915830,2730,2730,2730,2730,0
20230817,181200,2489915830,2730,2730,2730,2730,0
20230817,181100,2489915830,2730,2730,2730,2730,0
20230817,181000,2489915830,2730,2730,2730,2730,0
20230817,180900,2489915830,2730,2730,2730,2730,0
20230817,180800,2489915830,2730,2730,2730,2730,0
20230817,180700,2489915830,2730,2730,2730,2730,0
20230817,180600,2489915830,2730,2730,2730,2730,0
20230817,180500,2489915830,2730,2730,2730,2730,0
20230817,180400,2489915830,2730,2730,2730,2730,0
20230817,180300,2489915830,2730,2730,2730,2730,0
20230817,180200,2489915830,2730,2730,2730,2730,0
20230817,180100,2489915830,2730,2730,2730,2730,0
20230817,180000,2489915830,2730,2730,2730,2730,0
20230817,175900,2489915830,2730,2730,2730,2730,0
20230817,175800,2489915830,2730,2730,2730,2730,0
20230817,175700,2489915830,2730,2730,2730,2730,0
20230817,175600,2489915830,2730,2730,2730,2730,0
20230817,175500,2489915830,2730,2730,2730,2730,0
20230817,175400,2489915830,2730,2730,2730,2730,0
20230817,175300,2489915830,2730,2730,2730,2730,0
20230817,175200,2489915830,2730,2730,2730,2730,0
20230817,175100,2489915830,2730,2730,2730,2730,0
20230817,175000,2489915830,2730,2730,2730,2730,0
20230817,174900,2489915830,2730,2730,2730,2730,0
20230817,174800,2489915830,2730,2730,2730,2730,0
20230817,174700,2489915830,2730,2730,2730,2730,0
20230817,174600,2489915830,2730,2730,2730,2730,0
20230817,174500,2489915830,2730,2730,2730,2730,0
20230817,174400,2489915830,2730,2730,2730,2730,12175
20230817,174300,2489915830,2730,2730,2730,2730,0
20230817,174200,2489915830,2730,2730,2730,2730,0
20230817,174100,2489915830,2730,2730,2730,2730,0
20230817,174000,2489915830,2730,2730,2730,2730,0
20230817,173900,2489915830,2730,2730,2730,2730,0
20230817,173800,2489915830,2730,2730,2730,2730,0
20230817,173700,2489915830,2730,2730,2730,2730,0
20230817,173600,2489915830,2730,2730,2730,2730,0
20230817,173500,2489915830,2730,2730,2730,2730,0
20230817,173400,2489915830,2730,2730,2730,2730,0
20230817,173300,2489915830,2730,2730,2730,2730,0
20230817,173200,2489915830,2730,2730,2730,2730,0
20230817,173100,2489915830,2730,2730,2730,2730,0
20230817,173000,2489915830,2730,2730,2730,2730,0
20230817,172900,2489915830,2730,2730,2730,2730,0
20230817,172800,2489915830,2730,2730,2730,2730,0
20230817,172700,2489915830,2730,2730,2730,2730,0
20230817,172600,2489915830,2730,2730,2730,2730,0
20230817,172500,2489915830,2730,2730,2730,2730,0
20230817,172400,2489915830,2730,2730,2730,2730,0
20230817,172300,2489915830,2730,2730,2730,2730,0
20230817,172200,2489915830,2730,2730,2730,2730,0
20230817,172100,2489915830,2730,2730,2730,2730,0
20230817,172000,2489915830,2730,2730,2730,2730,0
20230817,171900,2489915830,2730,2730,2730,2730,0
20230817,171800,2489915830,2730,2730,2730,2730,0
20230817,171700,2489915830,2730,2730,2730,2730,0
20230817,171600,2489915830,2730,2730,2730,2730,0
20230817,171500,2489915830,2730,2730,2730,2730,0
20230817,171400,2489915830,2730,2730,2730,2730,12175
20230817,171300,2489915830,2730,2730,2730,2730,0
20230817,171200,2489915830,2730,2730,2730,2730,0
20230817,171100,2489915830,2730,2730,2730,2730,0
20230817,171000,2489915830,2730,2730,2730,2730,0
20230817,170900,2489915830,2730,2730,2730,2730,0
20230817,170800,2489915830,2730,2730,2730,2730,0
20230817,170700,2489915830,2730,2730,2730,2730,0
20230817,170600,2489915830,2730,2730,2730,2730,0
20230817,170500,2489915830,2730,2730,2730,2730,0
20230817,170400,2489915830,2730,2730,2730,2730,0
20230817,170300,2489915830,2730,2730,2730,2730,0
20230817,170200,2489915830,2730,2730,2730,2730,0
20230817,170100,2489915830,2730,2730,2730,2730,0
20230817,170000,2489915830,2730,2730,2730,2730,0
20230817,165900,2489915830,2730,2730,2730,2730,0
20230817,165800,2489915830,2730,2730,2730,2730,0
20230817,165700,2489915830,2730,2730,2730,2730,0
20230817,165600,2489915830,2730,2730,2730,2730,0
20230817,165500,2489915830,2730,2730,2730,2730,0
20230817,165400,2489915830,2730,2730,2730,2730,0
20230817,165300,2489915830,2730,2730,2730,2730,0
20230817,165200,2489915830,2730,2730,2730,2730,0
20230817,165100,2489915830,2730,2730,2730,2730,0
20230817,165000,2489915830,2730,2730,2730,2730,0
20230817,164900,2489915830,2730,2730,2730,2730,0
20230817,164800,2489915830,2730,2730,2730,2730,0
20230817,164700,2489915830,2730,2730,2730,2730,0
20230817,164600,2489915830,2730,2730,2730,2730,0
20230817,164500,2489915830,2730,2730,2730,2730,0
20230817,164400,2489915830,2730,2730,2730,2730,12175
20230817,164300,2489915830,2730,2730,2730,2730,0
20230817,164200,2489915830,2730,2730,2730,2730,0
20230817,164100,2489915830,2730,2730,2730,2730,0
20230817,164000,2489915830,2730,2730,2730,2730,0
20230817,163900,2489915830,2730,2730,2730,2730,0
20230817,163800,2489915830,2730,2730,2730,2730,0
20230817,163700,2489915830,2730,2730,2730,2730,0
20230817,163600,2489915830,2730,2730,2730,2730,0
20230817,163500,2489915830,2730,2730,2730,2730,0
20230817,163400,2489915830,2730,2730,2730,2730,0
20230817,163300,2489915830,2730,2730,2730,2730,0
20230817,163200,2489915830,2730,2730,2730,2730,0
20230817,163100,2489915830,2730,2730,2730,2730,0
20230817,163000,2489915830,2730,2730,2730,2730,0
20230817,162900,2489915830,2730,2730,2730,2730,0
20230817,162800,2489915830,2730,2730,2730,2730,0
20230817,162700,2489915830,2730,2730,2730,2730,0
20230817,162600,2489915830,2730,2730,2730,2730,0
20230817,162500,2489915830,2730,2730,2730,2730,0
20230817,162400,2489915830,2730,2730,2730,2730,0
20230817,162300,2489915830,2730,2730,2730,2730,0
20230817,162200,2489915830,2730,2730,2730,2730,0
20230817,162100,2489915830,2730,2730,2730,2730,0
20230817,162000,2489915830,2730,2730,2730,2730,0
20230817,161900,2489915830,2730,2730,2730,2730,0
20230817,161800,2489915830,2730,2730,2730,2730,0
20230817,161700,2489915830,2730,2730,2730,2730,0
20230817,161600,2489915830,2730,2730,2730,2730,0
20230817,161500,2489915830,2730,2730,2730,2730,0
20230817,161400,2489915830,2730,2730,2730,2730,12175
20230817,161300,2489915830,2730,2730,2730,2730,0
20230817,161200,2489915830,2730,2730,2730,2730,0
20230817,161100,2489915830,2730,2730,2730,2730,0
20230817,161000,2489915830,2730,2730,2730,2730,0
20230817,160900,2489915830,2730,2730,2730,2730,0
20230817,160800,2489915830,2730,2730,2730,2730,0
20230817,160700,2489915830,2730,2730,2730,2730,0
20230817,160600,2489915830,2730,2730,2730,2730,0
20230817,160500,2489915830,2730,2730,2730,2730,0
20230817,160400,2489915830,2730,2730,2730,2730,0
20230817,160300,2489915830,2730,2730,2730,2730,0
20230817,160200,2489915830,2730,2730,2730,2730,0
20230817,160100,2489915830,2730,2730,2730,2730,0
20230817,160000,2489915830,2730,2730,2730,2730,0
20230817,155900,2489915830,2730,2730,2730,2730,0
20230817,155800,2489915830,2730,2730,2730,2730,0
20230817,155700,2489915830,2730,2730,2730,2730,0
20230817,155600,2489915830,2730,2730,2730,2730,0
20230817,155500,2489915830,2730,2730,2730,2730,0
20230817,155400,2489915830,2730,2730,2730,2730,0
20230817,155300,2489915830,2730,2730,2730,2730,0
20230817,155200,2489915830,2730,2730,2730,2730,0
20230817,155100,2489915830,2730,2730,2730,2730,0
20230817,155000,2489915830,2730,2730,2730,2730,0
20230817,154900,2489915830,2730,2730,2730,2730,0
20230817,154800,2489915830,2730,2730,2730,2730,0
20230817,154700,2489915830,2730,2730,2730,2730,0
20230817,154600,2489915830,2730,2730,2730,2730,0
20230817,154500,2489915830,2730,2730,2730,2730,0
20230817,154400,2489915830,2730,2730,2730,2730,12175
20230817,154300,2489915830,2730,2730,2730,2730,0
20230817,154200,2489915830,2730,2730,2730,2730,0
20230817,154100,2489915830,2730,2730,2730,2730,0
20230817,154000,2489915830,2730,2730,2730,2730,0
20230817,153900,2489915830,2730,2730,2730,2730,0
20230817,153800,2489915830,2730,2730,2730,2730,0
20230817,153700,2489915830,2730,2730,2730,2730,0
20230817,153600,2489915830,2730,2730,2730,2730,0
20230817,153500,2489915830,2730,2730,2730,2730,0
20230817,153400,2489915830,2730,2730,2730,2730,0
20230817,153300,2489915830,2730,2730,2730,2730,0
20230817,153200,2489915830,2730,2730,2730,2730,0
20230817,153100,2489915830,2730,2730,2730,2730,0
20230817,153000,2489915830,2730,2730,2730,2730,12175
20230817,152900,2456678080,2730,2730,2730,2730,0
20230817,152800,2456678080,2730,2730,2730,2730,0
20230817,152700,2456678080,2730,2730,2730,2730,0
20230817,152600,2456678080,2730,2730,2730,2730,0
20230817,152500,2456678080,2730,2730,2730,2730,0
20230817,152400,2456678080,2730,2730,2730,2730,0
20230817,152300,2456678080,2730,2730,2730,2730,0
20230817,152200,2456678080,2730,2730,2730,2730,0
20230817,152100,2456678080,2730,2730,2730,2730,0
20230817,152000,2456678080,2730,2730,2730,2730,0
20230817,151900,2456678080,2730,2725,2730,2725,1481
20230817,151800,2452642285,2730,2735,2735,2730,3311
20230817,151700,2443602970,2735,2735,2740,2735,2565
20230817,151600,2436587685,2740,2740,2740,2735,45
20230817,151500,2436464515,2740,2745,2750,2740,1466
20230817,151400,2432441985,2740,2735,2745,2735,491
20230817,151300,2431096960,2740,2740,2740,2730,6436
20230817,151200,2413490160,2745,2745,2745,2745,18
20230817,151100,2413440750,2750,2750,2750,2740,1199
20230817,151000,2410145285,2750,2750,2750,2745,347
20230817,150900,2409192180,2750,2750,2750,2745,336
20230817,150800,2408268285,2750,2750,2750,2750,3131
20230817,150700,2399658035,2750,2745,2750,2745,132
20230817,150600,2399295635,2750,2750,2750,2745,2440
20230817,150500,2392586430,2750,2750,2750,2750,3030
20230817,150400,2384253930,2750,2740,2750,2740,1879
20230817,150300,2379096140,2745,2745,2750,2745,2957
20230817,150200,2370969195,2750,2740,2750,2740,3554
20230817,150100,2361214710,2745,2745,2745,2745,104
20230817,150000,2360929230,2745,2750,2750,2730,5748
20230817,145900,2345202595,2750,2745,2750,2745,3055
20230817,145800,2336806895,2740,2740,2745,2740,3239
20230817,145700,2327922335,2745,2740,2745,2735,1894
20230817,145600,2322732990,2740,2740,2740,2735,2052
20230817,145500,2317110515,2740,2740,2740,2730,1060
20230817,145400,2314215525,2740,2745,2745,2740,2090
20230817,145300,2308479510,2745,2745,2745,2740,3363
20230817,145200,2299254900,2740,2750,2750,2740,4444
20230817,145100,2287046515,2750,2750,2750,2745,1408
20230817,145000,2283174520,2750,2740,2750,2740,3764
20230817,144900,2272844865,2740,2735,2740,2735,3467
20230817,144800,2263351890,2740,2740,2740,2735,3516
20230817,144700,2253723050,2740,2740,2740,2735,2445
20230817,144600,2247024350,2740,2735,2740,2735,2005
20230817,144500,2241540650,2740,2735,2740,2725,4221
20230817,144400,2230020170,2740,2745,2745,2740,5788
20230817,144300,2214152690,2745,2740,2745,2740,414
20230817,144200,2213018305,2740,2745,2745,2740,2666
20230817,144100,2205713440,2740,2735,2740,2735,1085
20230817,144000,2202740835,2740,2740,2740,2740,2457
20230817,143900,2196008655,2740,2735,2740,2725,711
20230817,143800,2194062005,2740,2735,2740,2725,7927
20230817,143700,2172420860,2740,2740,2745,2740,1639
20230817,143600,2167929950,2740,2740,2740,2740,2127
20230817,143500,2162101970,2740,2740,2740,2740,1924
20230817,143400,2156830210,2735,2730,2740,2730,3299
20230817,143300,2147812095,2730,2725,2730,2725,744
20230817,143200,2145784650,2725,2725,2730,2725,2150
20230817,143100,2139925880,2730,2725,2730,2720,4701
20230817,143000,2127138555,2730,2735,2735,2730,1595
20230817,142900,2122776440,2735,2735,2735,2735,2098
20230817,142800,2117038410,2740,2735,2740,2730,2083
20230817,142700,2111341405,2735,2735,2740,2735,2217
20230817,142600,2105277905,2735,2735,2740,2735,2002
20230817,142500,2099802430,2740,2735,2740,2720,10922
20230817,142400,2070063890,2735,2735,2735,2735,41
20230817,142300,2069951755,2735,2730,2735,2730,3668
20230817,142200,2059930430,2730,2735,2735,2730,1516
20230817,142100,2055791745,2735,2725,2735,2725,1783
20230817,142000,2050933060,2725,2735,2735,2725,5910
20230817,141900,2034813030,2735,2735,2735,2735,2030
20230817,141800,2029260980,2735,2735,2735,2730,565
20230817,141700,2027718455,2740,2735,2740,2735,2914
20230817,141600,2019748660,2735,2730,2735,2730,1718
20230817,141500,2015058515,2730,2730,2730,2730,2989
20230817,141400,2006898545,2730,2730,2730,2725,75
20230817,141300,2006693895,2730,2730,2730,2730,4
20230817,141200,2006682975,2725,2720,2725,2720,661
20230817,141100,2004882150,2720,2725,2725,2720,1278
20230817,141000,2001399675,2725,2725,2725,2725,27
20230817,140900,2001326100,2725,2725,2725,2725,136
20230817,140800,2000955500,2725,2725,2725,2725,1331
20230817,140700,1997328525,2720,2725,2725,2720,2035
20230817,140600,1991791595,2725,2725,2725,2720,45
20230817,140500,1991668975,2725,2725,2725,2725,208
20230817,140400,1991102175,2720,2720,2720,2720,2882
20230817,140300,1983263135,2720,2720,2720,2720,56
20230817,140200,1983110815,2715,2715,2715,2715,154
20230817,140100,1982692705,2720,2715,2720,2715,15
20230817,140000,1982651955,2715,2720,2720,2715,3102
20230817,135900,1974229565,2720,2720,2720,2720,16
20230817,135800,1974186045,2720,2720,2720,2720,90
20230817,135700,1973941245,2720,2720,2720,2720,31
20230817,135600,1973856925,2720,2720,2720,2720,755
20230817,135500,1971803325,2720,2720,2720,2720,503
20230817,135400,1970435165,2720,2720,2720,2715,2702
20230817,135300,1963093930,2720,2720,2720,2720,24
20230817,135200,1963028650,2720,2725,2725,2720,1026
20230817,135100,1960237910,2720,2725,2725,2720,103
20230817,135000,1959957250,2725,2720,2725,2720,407
20230817,134900,1958849875,2720,2720,2720,2720,556
20230817,134800,1957337555,2720,2720,2720,2720,2451
20230817,134700,1950670835,2720,2720,2720,2715,3806
20230817,134600,1940319315,2720,2715,2720,2715,260
20230817,134500,1939612615,2715,2720,2720,2715,232
20230817,134400,1938982370,2720,2720,2720,2720,2518
20230817,134300,1932133410,2720,2720,2720,2720,57
20230817,134200,1931978370,2720,2720,2720,2720,607
20230817,134100,1930327330,2720,2720,2720,2720,89
20230817,134000,1930085250,2720,2720,2720,2715,401
20230817,133900,1928995280,2720,2720,2720,2720,493
20230817,133800,1927654320,2720,2720,2720,2715,90
20230817,133700,1927409665,2720,2720,2720,2720,6
20230817,133600,1927393345,2720,2720,2720,2715,201
20230817,133500,1926847125,2720,2720,2720,2715,213
20230817,133400,1926268575,2720,2720,2720,2715,1328
20230817,133300,1922657165,2720,2720,2720,2720,1942
20230817,133200,1917374925,2720,2720,2720,2720,491
20230817,133100,1916039405,2720,2720,2720,2715,126
20230817,133000,1915696850,2720,2715,2720,2715,51
20230817,132900,1915558380,2720,2720,2720,2715,722
20230817,132800,1913597805,2720,2720,2720,2720,6
20230817,132700,1913581485,2720,2720,2720,2720,101
20230817,132600,1913306765,2715,2715,2715,2715,244
20230817,132500,1912644305,2715,2715,2715,2715,528
20230817,132400,1911210785,2715,2715,2715,2715,661
20230817,132300,1909416170,2715,2715,2715,2710,196
20230817,132200,1908884280,2715,2710,2715,2710,2230
20230817,132100,1902840930,2710,2710,2710,2705,69
20230817,132000,1902653990,2710,2710,2710,2710,113
20230817,131900,1902347760,2710,2710,2710,2710,127
20230817,131800,1902003590,2710,2710,2710,2710,289
20230817,131700,1901220400,2710,2710,2710,2710,23
20230817,131600,1901158070,2710,2710,2710,2710,125
20230817,131500,1900819320,2710,2715,2715,2710,25
20230817,131400,1900751545,2715,2705,2715,2705,269
20230817,131300,1900023890,2705,2705,2705,2700,1304
20230817,131200,1896501570,2705,2705,2705,2700,540
20230817,131100,1895041895,2705,2705,2710,2705,398
20230817,131000,1893965040,2705,2710,2710,2705,1265
20230817,130900,1890541890,2710,2710,2710,2710,160
20230817,130800,1890108290,2705,2710,2710,2705,29
20230817,130700,1890029820,2705,2710,2710,2705,1100
20230817,130600,1887051425,2710,2710,2710,2710,122
20230817,130500,1886720805,2705,2710,2710,2705,1073
20230817,130400,1883817980,2710,2710,2710,2710,533
20230817,130300,1882373550,2710,2710,2710,2710,64
20230817,130200,1882200110,2710,2710,2710,2710,71
20230817,130100,1882007700,2710,2710,2710,2710,491
20230817,130000,1880677090,2710,2710,2710,2710,77
20230817,125900,1880468420,2710,2710,2710,2710,467
20230817,125800,1879202850,2710,2710,2710,2710,260
20230817,125700,1878498250,2705,2710,2710,2705,1205
20230817,125600,1875238700,2705,2710,2710,2705,797
20230817,125500,1873079040,2710,2705,2710,2705,1005
20230817,125400,1870360490,2710,2710,2710,2705,382
20230817,125300,1869325475,2710,2715,2715,2710,83
20230817,125200,1869100420,2705,2710,2715,2705,2297
20230817,125100,1862876205,2720,2715,2720,2715,205
20230817,125000,1862319625,2715,2720,2720,2715,721
20230817,124900,1860361340,2720,2720,2720,2720,72
20230817,124800,1860165500,2715,2720,2720,2715,1506
20230817,124700,1856076705,2720,2720,2720,2720,1373
20230817,124600,1852342145,2720,2725,2725,2720,134
20230817,124500,1851977645,2725,2720,2725,2720,332
20230817,124400,1851074295,2720,2720,2720,2720,1639
20230817,124300,1846616215,2720,2720,2720,2720,61
20230817,124200,1846450295,2720,2720,2720,2720,357
20230817,124100,1845479255,2720,2720,2720,2720,4
20230817,124000,1845468375,2720,2715,2720,2715,2
20230817,123900,1845462940,2715,2715,2720,2715,2516
20230817,123800,1838631950,2720,2715,2720,2715,128
20230817,123700,1838284365,2715,2720,2720,2715,2016
20230817,123600,1832805920,2715,2710,2720,2710,1100
20230817,123500,1829824595,2710,2710,2710,2710,4842
20230817,123400,1816702775,2720,2710,2720,2710,1804
20230817,123300,1811807805,2710,2715,2715,2710,1278
20230817,123200,1808343035,2715,2720,2720,2715,1568
20230817,123100,1804085900,2720,2720,2720,2720,54
20230817,123000,1803939020,2720,2720,2720,2720,5
20230817,122900,1803925420,2720,2720,2720,2715,230
20230817,122800,1803300640,2720,2720,2720,2715,61
20230817,122700,1803134750,2720,2720,2720,2715,80
20230817,122600,1802917205,2725,2720,2725,2715,17
20230817,122500,1802871005,2725,2720,2725,2720,57
20230817,122400,1802715960,2715,2725,2725,2715,362
20230817,122300,1801732785,2720,2720,2725,2720,64
20230817,122200,1801558675,2720,2720,2720,2720,901
20230817,122100,1799107955,2720,2715,2720,2715,610
20230817,122000,1797451255,2715,2715,2715,2715,537
20230817,121900,1795993300,2715,2710,2715,2710,2262
20230817,121800,1789863130,2710,2715,2715,2710,1049
20230817,121700,1787017595,2715,2715,2715,2715,5
20230817,121600,1787004020,2715,2715,2715,2710,464
20230817,121500,1785746280,2715,2715,2715,2715,5
20230817,121400,1785732705,2710,2715,2715,2710,608
20230817,121300,1784082235,2715,2715,2715,2710,603
20230817,121200,1782446810,2715,2710,2715,2710,507
20230817,121100,1781070845,2710,2715,2715,2710,585
20230817,121000,1779484170,2715,2715,2715,2715,6
20230817,120900,1779467880,2715,2715,2715,2715,756
20230817,120800,1777415340,2715,2715,2715,2710,13
20230817,120700,1777380095,2710,2715,2715,2710,1177
20230817,120600,1774189540,2715,2715,2715,2710,1110
20230817,120500,1771180890,2715,2710,2715,2710,711
20230817,120400,1769253770,2715,2715,2720,2710,166
20230817,120300,1768803360,2715,2725,2725,2715,69
20230817,120200,1768615710,2725,2725,2725,2725,68
20230817,120100,1768430410,2720,2725,2725,2720,1574
20230817,120000,1764146780,2725,2725,2725,2725,59
20230817,115900,1763986005,2725,2720,2725,2720,183
20230817,115800,1763487735,2720,2730,2730,2720,141
20230817,115700,1763103355,2730,2730,2730,2730,1005
20230817,115600,1760359705,2730,2725,2730,2725,186
20230817,115500,1759852115,2730,2725,2730,2725,1499
20230817,115400,1755761950,2725,2725,2725,2725,71
20230817,115300,1755568475,2725,2725,2725,2720,178
20230817,115200,1755083585,2725,2725,2725,2720,35
20230817,115100,1754988360,2725,2720,2725,2720,135
20230817,115000,1754620860,2720,2725,2725,2720,523
20230817,114900,1753195700,2725,2720,2725,2720,224
20230817,114800,1752585545,2720,2720,2720,2720,801
20230817,114700,1750406825,2720,2700,2720,2700,45417
20230817,114600,1627302855,2705,2705,2705,2705,3104
20230817,114500,1618906535,2705,2705,2705,2705,97
20230817,114400,1618644150,2705,2705,2705,2700,165
20230817,114300,1618198325,2705,2705,2705,2705,258
20230817,114200,1617500435,2700,2705,2705,2700,154
20230817,114100,1617084370,2700,2700,2705,2700,263
20230817,114000,1616374250,2700,2705,2705,2700,340
20230817,113900,1615455705,2705,2705,2705,2705,0
20230817,113800,1615455705,2705,2700,2705,2700,163
20230817,113700,1615014795,2700,2700,2700,2700,1222
20230817,113600,1611715395,2700,2705,2705,2700,1586
20230817,113500,1607431270,2705,2700,2705,2700,439
20230817,113400,1606245720,2700,2700,2705,2700,1860
20230817,113300,1601223715,2700,2700,2700,2700,91
20230817,113200,1600978015,2700,2700,2700,2700,162
20230817,113100,1600540615,2700,2700,2700,2700,53
20230817,113000,1600397515,2700,2700,2700,2695,588
20230817,112900,1598811415,2700,2700,2700,2700,363
20230817,112800,1597831315,2700,2700,2700,2700,6
20230817,112700,1597815115,2695,2695,2695,2690,529
20230817,112600,1596389465,2695,2700,2700,2695,1844
20230817,112500,1591419170,2705,2705,2705,2705,870
20230817,112400,1589065820,2695,2700,2700,2695,13989
20230817,112300,1551296060,2700,2700,2700,2700,1014
20230817,112200,1548558260,2700,2700,2700,2700,1107
20230817,112100,1545569360,2700,2700,2700,2695,206
20230817,112000,1545013935,2700,2700,2700,2700,149
20230817,111900,1544611635,2700,2700,2700,2695,491
20230817,111800,1543288315,2700,2695,2700,2695,121
20230817,111700,1542961980,2690,2690,2690,2690,558
20230817,111600,1541460960,2690,2695,2695,2685,2261
20230817,111500,1535385870,2695,2690,2695,2685,5072
20230817,111400,1521767160,2685,2690,2690,2685,716
20230817,111300,1519841470,2690,2695,2695,2690,13445
20230817,111200,1483673640,2700,2700,2700,2695,66
20230817,111100,1483495690,2700,2700,2700,2700,268
20230817,111000,1482772090,2700,2700,2700,2700,2
20230817,110900,1482766690,2690,2685,2695,2685,827
20230817,110800,1480542225,2690,2695,2695,2690,165
20230817,110700,1480098285,2695,2700,2700,2685,960
20230817,110600,1477516630,2700,2695,2700,2685,279
20230817,110500,1476765115,2700,2685,2700,2685,239
20230817,110400,1476121600,2685,2695,2695,2685,767
20230817,110300,1474061915,2685,2690,2690,2685,13478
20230817,110200,1437872435,2695,2690,2695,2690,718
20230817,110100,1435940680,2690,2690,2695,2690,1164
20230817,110000,1432809500,2695,2695,2695,2695,657
20230817,105900,1431038885,2695,2700,2700,2695,798
20230817,105800,1428885795,2695,2695,2695,2690,8469
20230817,105700,1406087700,2695,2695,2695,2695,811
20230817,105600,1403902055,2695,2695,2700,2695,405
20230817,105500,1402810060,2695,2700,2700,2695,404
20230817,105400,1401720780,2700,2695,2700,2695,462
20230817,105300,1400475670,2700,2695,2700,2695,336
20230817,105200,1399570120,2695,2695,2695,2695,2008
20230817,105100,1394158560,2690,2695,2695,2690,1779
20230817,105000,1389373030,2690,2695,2695,2690,30
20230817,104900,1389292280,2695,2695,2695,2690,196
20230817,104800,1388764760,2695,2695,2695,2695,951
20230817,104700,1386201815,2695,2695,2695,2695,1
20230817,104600,1386199120,2695,2695,2695,2695,10
20230817,104500,1386172170,2695,2690,2695,2690,3356
20230817,104400,1377131545,2690,2690,2690,2690,53
20230817,104300,1376988975,2690,2680,2690,2680,15
20230817,104200,1376948725,2680,2690,2690,2680,14573
20230817,104100,1337862370,2690,2695,2695,2690,175
20230817,104000,1337391495,2695,2695,2695,2690,1953
20230817,103900,1332128205,2695,2695,2695,2695,1046
20230817,103800,1329309235,2695,2690,2695,2690,2017
20230817,103700,1323882310,2690,2685,2690,2680,1705
20230817,103600,1319304565,2685,2685,2685,2680,2970
20230817,103500,1311338965,2685,2685,2685,2680,173
20230817,103400,1310874855,2685,2685,2685,2685,131
20230817,103300,1310523120,2685,2685,2685,2685,3396
20230817,103200,1301404860,2685,2685,2695,2685,5020
20230817,103100,1287913485,2690,2685,2690,2685,500
20230817,103000,1286570845,2685,2685,2690,2685,2096
20230817,102900,1280943060,2685,2695,2695,2685,410
20230817,102800,1279841135,2695,2690,2695,2685,501
20230817,102700,1278495920,2685,2685,2685,2685,160
20230817,102600,1278066320,2685,2690,2690,2685,2204
20230817,102500,1272147560,2690,2690,2695,2690,3361
20230817,102400,1263106450,2690,2695,2695,2690,1692
20230817,102300,1258551380,2690,2695,2695,2690,88
20230817,102200,1258314610,2695,2695,2695,2695,154
20230817,102100,1257899580,2695,2695,2695,2695,14
20230817,102000,1257861850,2695,2695,2695,2695,735
20230817,101900,1255881025,2695,2695,2695,2695,15
20230817,101800,1255840600,2695,2690,2695,2685,6347
20230817,101700,1238775660,2690,2695,2695,2690,4526
20230817,101600,1226599120,2695,2690,2695,2690,166
20230817,101500,1226152500,2690,2695,2695,2690,342
20230817,101400,1225230920,2695,2690,2695,2690,2196
20230817,101300,1219323645,2690,2695,2695,2690,1485
20230817,101200,1215325070,2695,2695,2695,2695,14514
20230817,101100,1176209840,2695,2705,2705,2695,5086
20230817,101000,1162477730,2705,2705,2705,2705,11
20230817,100900,1162447975,2705,2700,2705,2700,3504
20230817,100800,1152987155,2700,2700,2705,2700,490
20230817,100700,1151663830,2700,2705,2705,2700,266
20230817,100600,1150945595,2705,2700,2705,2700,660
20230817,100500,1149163220,2700,2705,2705,2700,322
20230817,100400,1148293090,2705,2705,2705,2700,105
20230817,100300,1148009565,2700,2700,2705,2700,2113
20230817,100200,1142304445,2700,2705,2705,2700,551
20230817,100100,1140816490,2705,2705,2705,2705,19
20230817,100000,1140765095,2705,2705,2705,2705,16
20230817,095900,1140721815,2700,2700,2700,2700,2300
20230817,095800,1134511815,2700,2705,2705,2700,15
20230817,095700,1134471295,2700,2700,2700,2695,6870
20230817,095600,1115953880,2695,2700,2700,2695,328
20230817,095500,1115068780,2700,2700,2700,2700,335
20230817,095400,1114164280,2695,2695,2695,2695,0
20230817,095300,1114164280,2695,2695,2700,2695,979
20230817,095200,1111523970,2695,2700,2700,2695,597
20230817,095100,1109914965,2695,2695,2695,2695,76
20230817,095000,1109710145,2695,2695,2695,2685,6219
20230817,094900,1092951085,2685,2690,2690,2685,3692
20230817,094800,1083019665,2685,2685,2685,2680,7036
20230817,094700,1064128055,2685,2690,2690,2685,1041
20230817,094600,1061332955,2690,2690,2690,2690,1533
20230817,094500,1057209185,2690,2690,2690,2690,29
20230817,094400,1057131175,2685,2685,2690,2685,7638
20230817,094300,1036623000,2685,2695,2695,2685,2461
20230817,094200,1030007160,2695,2690,2695,2690,2691
20230817,094100,1022766565,2695,2690,2695,2690,71
20230817,094000,1022575240,2695,2690,2695,2690,914
20230817,093900,1020116365,2695,2700,2700,2690,6765
20230817,093800,1001907510,2700,2700,2700,2695,1054
20230817,093700,999061825,2700,2705,2705,2700,1162
20230817,093600,995921845,2705,2700,2705,2700,2253
20230817,093500,989838435,2700,2695,2700,2695,2246
20230817,093400,983774735,2690,2685,2695,2685,828
20230817,093300,981547070,2685,2685,2690,2680,4469
20230817,093200,969548055,2685,2685,2685,2680,1951
20230817,093100,964319080,2685,2685,2685,2680,4524
20230817,093000,952191155,2680,2680,2685,2675,5541
20230817,092900,937340000,2680,2675,2680,2675,2686
20230817,092800,930144315,2675,2680,2680,2675,2307
20230817,092700,923967305,2680,2690,2695,2680,10458
20230817,092600,895899765,2695,2700,2705,2695,26990
20230817,092500,823030985,2705,2705,2710,2705,3364
20230817,092400,813931320,2700,2700,2705,2700,6880
20230817,092300,795355180,2700,2705,2705,2700,13626
20230817,092200,758562880,2700,2710,2710,2700,1506
20230817,092100,754486815,2700,2710,2710,2700,9702
20230817,092000,728235880,2710,2710,2710,2705,2615
20230817,091900,721149780,2700,2705,2710,2700,3610
20230817,091800,711371875,2705,2700,2710,2700,3498
20230817,091700,701901230,2705,2705,2710,2705,30460
20230817,091600,619491500,2700,2685,2705,2685,328
20230817,091500,618607015,2690,2700,2710,2685,11357
20230817,091400,588013370,2705,2715,2715,2700,2609
20230817,091300,580946255,2710,2690,2710,2690,6302
20230817,091200,563933320,2690,2670,2700,2665,40046
20230817,091100,456761850,2675,2690,2690,2670,48481
20230817,091000,326873210,2690,2685,2690,2685,7949
20230817,090900,305505525,2685,2690,2690,2685,1711
20230817,090800,300907375,2685,2690,2690,2685,6475
20230817,090700,283507580,2690,2705,2705,2690,8607
20230817,090600,260336140,2700,2700,2725,2690,15331
20230817,090500,218988575,2725,2725,2725,2695,4032
20230817,090400,208091140,2700,2695,2725,2680,12777
20230817,090300,173655980,2695,2700,2700,2680,16472
20230817,090200,129407320,2700,2695,2720,2685,12596
20230817,090100,95386570,2685,2730,2735,2680,20538
20230817,090000,39846565,2735,2780,2780,2735,14109