stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201000,368400210,2210,2210,2210,2210,5539
20230816,200900,368400210,2210,2210,2210,2210,0
20230816,200800,368400210,2210,2210,2210,2210,0
20230816,200700,368400210,2210,2210,2210,2210,0
20230816,200600,368400210,2210,2210,2210,2210,0
20230816,200500,368400210,2210,2210,2210,2210,0
20230816,200400,368400210,2210,2210,2210,2210,0
20230816,200300,368400210,2210,2210,2210,2210,0
20230816,200200,368400210,2210,2210,2210,2210,0
20230816,200100,368400210,2210,2210,2210,2210,0
20230816,200000,368400210,2210,2210,2210,2210,0
20230816,195900,368400210,2210,2210,2210,2210,0
20230816,195800,368400210,2210,2210,2210,2210,0
20230816,195700,368400210,2210,2210,2210,2210,0
20230816,195600,368400210,2210,2210,2210,2210,0
20230816,195500,368400210,2210,2210,2210,2210,0
20230816,195400,368400210,2210,2210,2210,2210,0
20230816,195300,368400210,2210,2210,2210,2210,0
20230816,195200,368400210,2210,2210,2210,2210,0
20230816,195100,368400210,2210,2210,2210,2210,0
20230816,195000,368400210,2210,2210,2210,2210,0
20230816,194900,368400210,2210,2210,2210,2210,0
20230816,194800,368400210,2210,2210,2210,2210,0
20230816,194700,368400210,2210,2210,2210,2210,0
20230816,194600,368400210,2210,2210,2210,2210,0
20230816,194500,368400210,2210,2210,2210,2210,0
20230816,194400,368400210,2210,2210,2210,2210,0
20230816,194300,368400210,2210,2210,2210,2210,0
20230816,194200,368400210,2210,2210,2210,2210,0
20230816,194100,368400210,2210,2210,2210,2210,0
20230816,194000,368400210,2210,2210,2210,2210,5539
20230816,193900,368400210,2210,2210,2210,2210,0
20230816,193800,368400210,2210,2210,2210,2210,0
20230816,193700,368400210,2210,2210,2210,2210,0
20230816,193600,368400210,2210,2210,2210,2210,0
20230816,193500,368400210,2210,2210,2210,2210,0
20230816,193400,368400210,2210,2210,2210,2210,0
20230816,193300,368400210,2210,2210,2210,2210,0
20230816,193200,368400210,2210,2210,2210,2210,0
20230816,193100,368400210,2210,2210,2210,2210,0
20230816,193000,368400210,2210,2210,2210,2210,0
20230816,192900,368400210,2210,2210,2210,2210,0
20230816,192800,368400210,2210,2210,2210,2210,0
20230816,192700,368400210,2210,2210,2210,2210,0
20230816,192600,368400210,2210,2210,2210,2210,0
20230816,192500,368400210,2210,2210,2210,2210,0
20230816,192400,368400210,2210,2210,2210,2210,0
20230816,192300,368400210,2210,2210,2210,2210,0
20230816,192200,368400210,2210,2210,2210,2210,0
20230816,192100,368400210,2210,2210,2210,2210,0
20230816,192000,368400210,2210,2210,2210,2210,0
20230816,191900,368400210,2210,2210,2210,2210,0
20230816,191800,368400210,2210,2210,2210,2210,0
20230816,191700,368400210,2210,2210,2210,2210,0
20230816,191600,368400210,2210,2210,2210,2210,0
20230816,191500,368400210,2210,2210,2210,2210,0
20230816,191400,368400210,2210,2210,2210,2210,0
20230816,191300,368400210,2210,2210,2210,2210,0
20230816,191200,368400210,2210,2210,2210,2210,0
20230816,191100,368400210,2210,2210,2210,2210,0
20230816,191000,368400210,2210,2210,2210,2210,5539
20230816,190900,368400210,2210,2210,2210,2210,0
20230816,190800,368400210,2210,2210,2210,2210,0
20230816,190700,368400210,2210,2210,2210,2210,0
20230816,190600,368400210,2210,2210,2210,2210,0
20230816,190500,368400210,2210,2210,2210,2210,0
20230816,190400,368400210,2210,2210,2210,2210,0
20230816,190300,368400210,2210,2210,2210,2210,0
20230816,190200,368400210,2210,2210,2210,2210,0
20230816,190100,368400210,2210,2210,2210,2210,0
20230816,190000,368400210,2210,2210,2210,2210,0
20230816,185900,368400210,2210,2210,2210,2210,0
20230816,185800,368400210,2210,2210,2210,2210,0
20230816,185700,368400210,2210,2210,2210,2210,0
20230816,185600,368400210,2210,2210,2210,2210,0
20230816,185500,368400210,2210,2210,2210,2210,0
20230816,185400,368400210,2210,2210,2210,2210,0
20230816,185300,368400210,2210,2210,2210,2210,0
20230816,185200,368400210,2210,2210,2210,2210,0
20230816,185100,368400210,2210,2210,2210,2210,0
20230816,185000,368400210,2210,2210,2210,2210,0
20230816,184900,368400210,2210,2210,2210,2210,0
20230816,184800,368400210,2210,2210,2210,2210,0
20230816,184700,368400210,2210,2210,2210,2210,0
20230816,184600,368400210,2210,2210,2210,2210,0
20230816,184500,368400210,2210,2210,2210,2210,0
20230816,184400,368400210,2210,2210,2210,2210,0
20230816,184300,368400210,2210,2210,2210,2210,0
20230816,184200,368400210,2210,2210,2210,2210,0
20230816,184100,368400210,2210,2210,2210,2210,0
20230816,184000,368400210,2210,2210,2210,2210,5539
20230816,183900,368400210,2210,2210,2210,2210,0
20230816,183800,368400210,2210,2210,2210,2210,0
20230816,183700,368400210,2210,2210,2210,2210,0
20230816,183600,368400210,2210,2210,2210,2210,0
20230816,183500,368400210,2210,2210,2210,2210,0
20230816,183400,368400210,2210,2210,2210,2210,0
20230816,183300,368400210,2210,2210,2210,2210,0
20230816,183200,368400210,2210,2210,2210,2210,0
20230816,183100,368400210,2210,2210,2210,2210,0
20230816,183000,368400210,2210,2210,2210,2210,0
20230816,182900,368400210,2210,2210,2210,2210,0
20230816,182800,368400210,2210,2210,2210,2210,0
20230816,182700,368400210,2210,2210,2210,2210,0
20230816,182600,368400210,2210,2210,2210,2210,0
20230816,182500,368400210,2210,2210,2210,2210,0
20230816,182400,368400210,2210,2210,2210,2210,0
20230816,182300,368400210,2210,2210,2210,2210,0
20230816,182200,368400210,2210,2210,2210,2210,0
20230816,182100,368400210,2210,2210,2210,2210,0
20230816,182000,368400210,2210,2210,2210,2210,0
20230816,181900,368400210,2210,2210,2210,2210,0
20230816,181800,368400210,2210,2210,2210,2210,0
20230816,181700,368400210,2210,2210,2210,2210,0
20230816,181600,368400210,2210,2210,2210,2210,0
20230816,181500,368400210,2210,2210,2210,2210,0
20230816,181400,368400210,2210,2210,2210,2210,0
20230816,181300,368400210,2210,2210,2210,2210,0
20230816,181200,368400210,2210,2210,2210,2210,0
20230816,181100,368400210,2210,2210,2210,2210,0
20230816,181000,368400210,2210,2210,2210,2210,5539
20230816,180900,368400210,2210,2210,2210,2210,0
20230816,180800,368400210,2210,2210,2210,2210,0
20230816,180700,368400210,2210,2210,2210,2210,0
20230816,180600,368400210,2210,2210,2210,2210,0
20230816,180500,368400210,2210,2210,2210,2210,0
20230816,180400,368400210,2210,2210,2210,2210,0
20230816,180300,368400210,2210,2210,2210,2210,0
20230816,180200,368400210,2210,2210,2210,2210,0
20230816,180100,368400210,2210,2210,2210,2210,0
20230816,180000,368400210,2210,2210,2210,2210,0
20230816,175900,368400210,2210,2210,2210,2210,0
20230816,175800,368400210,2210,2210,2210,2210,0
20230816,175700,368400210,2210,2210,2210,2210,0
20230816,175600,368400210,2210,2210,2210,2210,0
20230816,175500,368400210,2210,2210,2210,2210,0
20230816,175400,368400210,2210,2210,2210,2210,0
20230816,175300,368400210,2210,2210,2210,2210,0
20230816,175200,368400210,2210,2210,2210,2210,0
20230816,175100,368400210,2210,2210,2210,2210,0
20230816,175000,368400210,2210,2210,2210,2210,0
20230816,174900,368400210,2210,2210,2210,2210,0
20230816,174800,368400210,2210,2210,2210,2210,0
20230816,174700,368400210,2210,2210,2210,2210,0
20230816,174600,368400210,2210,2210,2210,2210,0
20230816,174500,368400210,2210,2210,2210,2210,0
20230816,174400,368400210,2210,2210,2210,2210,0
20230816,174300,368400210,2210,2210,2210,2210,0
20230816,174200,368400210,2210,2210,2210,2210,0
20230816,174100,368400210,2210,2210,2210,2210,0
20230816,174000,368400210,2210,2210,2210,2210,5539
20230816,173900,368400210,2210,2210,2210,2210,0
20230816,173800,368400210,2210,2210,2210,2210,0
20230816,173700,368400210,2210,2210,2210,2210,0
20230816,173600,368400210,2210,2210,2210,2210,0
20230816,173500,368400210,2210,2210,2210,2210,0
20230816,173400,368400210,2210,2210,2210,2210,0
20230816,173300,368400210,2210,2210,2210,2210,0
20230816,173200,368400210,2210,2210,2210,2210,0
20230816,173100,368400210,2210,2210,2210,2210,0
20230816,173000,368400210,2210,2210,2210,2210,0
20230816,172900,368400210,2210,2210,2210,2210,0
20230816,172800,368400210,2210,2210,2210,2210,0
20230816,172700,368400210,2210,2210,2210,2210,0
20230816,172600,368400210,2210,2210,2210,2210,0
20230816,172500,368400210,2210,2210,2210,2210,0
20230816,172400,368400210,2210,2210,2210,2210,0
20230816,172300,368400210,2210,2210,2210,2210,0
20230816,172200,368400210,2210,2210,2210,2210,0
20230816,172100,368400210,2210,2210,2210,2210,0
20230816,172000,368400210,2210,2210,2210,2210,0
20230816,171900,368400210,2210,2210,2210,2210,0
20230816,171800,368400210,2210,2210,2210,2210,0
20230816,171700,368400210,2210,2210,2210,2210,0
20230816,171600,368400210,2210,2210,2210,2210,0
20230816,171500,368400210,2210,2210,2210,2210,0
20230816,171400,368400210,2210,2210,2210,2210,0
20230816,171300,368400210,2210,2210,2210,2210,0
20230816,171200,368400210,2210,2210,2210,2210,0
20230816,171100,368400210,2210,2210,2210,2210,0
20230816,171000,368400210,2210,2210,2210,2210,5539
20230816,170900,368400210,2210,2210,2210,2210,0
20230816,170800,368400210,2210,2210,2210,2210,0
20230816,170700,368400210,2210,2210,2210,2210,0
20230816,170600,368400210,2210,2210,2210,2210,0
20230816,170500,368400210,2210,2210,2210,2210,0
20230816,170400,368400210,2210,2210,2210,2210,0
20230816,170300,368400210,2210,2210,2210,2210,0
20230816,170200,368400210,2210,2210,2210,2210,0
20230816,170100,368400210,2210,2210,2210,2210,0
20230816,170000,368400210,2210,2210,2210,2210,0
20230816,165900,368400210,2210,2210,2210,2210,0
20230816,165800,368400210,2210,2210,2210,2210,0
20230816,165700,368400210,2210,2210,2210,2210,0
20230816,165600,368400210,2210,2210,2210,2210,0
20230816,165500,368400210,2210,2210,2210,2210,0
20230816,165400,368400210,2210,2210,2210,2210,0
20230816,165300,368400210,2210,2210,2210,2210,0
20230816,165200,368400210,2210,2210,2210,2210,0
20230816,165100,368400210,2210,2210,2210,2210,0
20230816,165000,368400210,2210,2210,2210,2210,0
20230816,164900,368400210,2210,2210,2210,2210,0
20230816,164800,368400210,2210,2210,2210,2210,0
20230816,164700,368400210,2210,2210,2210,2210,0
20230816,164600,368400210,2210,2210,2210,2210,0
20230816,164500,368400210,2210,2210,2210,2210,0
20230816,164400,368400210,2210,2210,2210,2210,0
20230816,164300,368400210,2210,2210,2210,2210,0
20230816,164200,368400210,2210,2210,2210,2210,0
20230816,164100,368400210,2210,2210,2210,2210,0
20230816,164000,368400210,2210,2210,2210,2210,5539
20230816,163900,368400210,2210,2210,2210,2210,0
20230816,163800,368400210,2210,2210,2210,2210,0
20230816,163700,368400210,2210,2210,2210,2210,0
20230816,163600,368400210,2210,2210,2210,2210,0
20230816,163500,368400210,2210,2210,2210,2210,0
20230816,163400,368400210,2210,2210,2210,2210,0
20230816,163300,368400210,2210,2210,2210,2210,0
20230816,163200,368400210,2210,2210,2210,2210,0
20230816,163100,368400210,2210,2210,2210,2210,0
20230816,163000,368400210,2210,2210,2210,2210,0
20230816,162900,368400210,2210,2210,2210,2210,0
20230816,162800,368400210,2210,2210,2210,2210,0
20230816,162700,368400210,2210,2210,2210,2210,0
20230816,162600,368400210,2210,2210,2210,2210,0
20230816,162500,368400210,2210,2210,2210,2210,0
20230816,162400,368400210,2210,2210,2210,2210,0
20230816,162300,368400210,2210,2210,2210,2210,0
20230816,162200,368400210,2210,2210,2210,2210,0
20230816,162100,368400210,2210,2210,2210,2210,0
20230816,162000,368400210,2210,2210,2210,2210,0
20230816,161900,368400210,2210,2210,2210,2210,0
20230816,161800,368400210,2210,2210,2210,2210,0
20230816,161700,368400210,2210,2210,2210,2210,0
20230816,161600,368400210,2210,2210,2210,2210,0
20230816,161500,368400210,2210,2210,2210,2210,0
20230816,161400,368400210,2210,2210,2210,2210,0
20230816,161300,368400210,2210,2210,2210,2210,0
20230816,161200,368400210,2210,2210,2210,2210,0
20230816,161100,368400210,2210,2210,2210,2210,0
20230816,161000,368400210,2210,2210,2210,2210,5539
20230816,160900,368400210,2210,2210,2210,2210,0
20230816,160800,368400210,2210,2210,2210,2210,0
20230816,160700,368400210,2210,2210,2210,2210,0
20230816,160600,368400210,2210,2210,2210,2210,0
20230816,160500,368400210,2210,2210,2210,2210,0
20230816,160400,368400210,2210,2210,2210,2210,0
20230816,160300,368400210,2210,2210,2210,2210,0
20230816,160200,368400210,2210,2210,2210,2210,0
20230816,160100,368400210,2210,2210,2210,2210,0
20230816,160000,368400210,2210,2210,2210,2210,0
20230816,155900,368400210,2210,2210,2210,2210,0
20230816,155800,368400210,2210,2210,2210,2210,0
20230816,155700,368400210,2210,2210,2210,2210,0
20230816,155600,368400210,2210,2210,2210,2210,0
20230816,155500,368400210,2210,2210,2210,2210,0
20230816,155400,368400210,2210,2210,2210,2210,0
20230816,155300,368400210,2210,2210,2210,2210,0
20230816,155200,368400210,2210,2210,2210,2210,0
20230816,155100,368400210,2210,2210,2210,2210,0
20230816,155000,368400210,2210,2210,2210,2210,0
20230816,154900,368400210,2210,2210,2210,2210,0
20230816,154800,368400210,2210,2210,2210,2210,0
20230816,154700,368400210,2210,2210,2210,2210,0
20230816,154600,368400210,2210,2210,2210,2210,0
20230816,154500,368400210,2210,2210,2210,2210,0
20230816,154400,368400210,2210,2210,2210,2210,0
20230816,154300,368400210,2210,2210,2210,2210,0
20230816,154200,368400210,2210,2210,2210,2210,0
20230816,154100,368400210,2210,2210,2210,2210,0
20230816,154000,368400210,2210,2210,2210,2210,5539
20230816,153900,368400210,2210,2210,2210,2210,0
20230816,153800,368400210,2210,2210,2210,2210,0
20230816,153700,368400210,2210,2210,2210,2210,0
20230816,153600,368400210,2210,2210,2210,2210,0
20230816,153500,368400210,2210,2210,2210,2210,0
20230816,153400,368400210,2210,2210,2210,2210,0
20230816,153300,368400210,2210,2210,2210,2210,0
20230816,153200,368400210,2210,2210,2210,2210,0
20230816,153100,368400210,2210,2210,2210,2210,0
20230816,153000,368400210,2210,2210,2210,2210,5539
20230816,152900,356159020,2235,2235,2235,2235,0
20230816,152800,356159020,2235,2235,2235,2235,0
20230816,152700,356159020,2235,2235,2235,2235,0
20230816,152600,356159020,2235,2235,2235,2235,0
20230816,152500,356159020,2235,2235,2235,2235,0
20230816,152400,356159020,2235,2235,2235,2235,0
20230816,152300,356159020,2235,2235,2235,2235,0
20230816,152200,356159020,2235,2235,2235,2235,0
20230816,152100,356159020,2235,2235,2235,2235,0
20230816,152000,356159020,2235,2235,2235,2235,0
20230816,151900,356159020,2235,2235,2235,2235,100
20230816,151800,355935520,2235,2235,2235,2235,5
20230816,151700,355924345,2235,2230,2235,2230,226
20230816,151600,355420360,2235,2235,2235,2235,305
20230816,151500,354738685,2240,2240,2240,2240,0
20230816,151400,354738685,2240,2240,2240,2240,1
20230816,151300,354736445,2240,2225,2260,2225,2126
20230816,151200,349950340,2200,2210,2210,2200,1450
20230816,151100,346752630,2230,2230,2230,2230,10
20230816,151000,346730330,2230,2205,2230,2205,282
20230816,150900,346102915,2205,2215,2215,2205,843
20230816,150800,344242355,2225,2215,2225,2210,736
20230816,150700,342609245,2220,2220,2220,2220,2
20230816,150600,342604805,2220,2210,2220,2205,2367
20230816,150500,337369560,2220,2220,2220,2220,500
20230816,150400,336259560,2210,2225,2225,2210,1347
20230816,150300,333272505,2225,2225,2225,2225,5
20230816,150200,333261380,2225,2235,2235,2225,500
20230816,150100,332148865,2255,2255,2255,2255,0
20230816,150000,332148865,2255,2255,2255,2255,0
20230816,145900,332148865,2255,2250,2255,2250,29
20230816,145800,332083475,2255,2240,2255,2240,827
20230816,145700,330223805,2240,2240,2240,2240,10
20230816,145600,330201405,2245,2245,2245,2245,0
20230816,145500,330201405,2245,2225,2245,2225,2096
20230816,145400,325504015,2225,2220,2225,2220,4400
20230816,145300,315716270,2210,2210,2210,2210,0
20230816,145200,315716270,2210,2210,2210,2210,0
20230816,145100,315716270,2210,2210,2210,2210,756
20230816,145000,314045510,2200,2200,2200,2200,0
20230816,144900,314045510,2200,2200,2200,2200,0
20230816,144800,314045510,2200,2200,2200,2200,0
20230816,144700,314045510,2200,2200,2200,2200,461
20230816,144600,313031310,2210,2210,2210,2210,0
20230816,144500,313031310,2210,2210,2210,2210,0
20230816,144400,313031310,2210,2210,2210,2210,300
20230816,144300,312368310,2200,2200,2200,2200,1
20230816,144200,312366110,2200,2220,2220,2200,24541
20230816,144100,258300315,2220,2220,2220,2220,26
20230816,144000,258242595,2220,2220,2220,2220,1
20230816,143900,258240375,2240,2240,2240,2240,0
20230816,143800,258240375,2240,2240,2240,2240,0
20230816,143700,258240375,2240,2240,2240,2240,0
20230816,143600,258240375,2240,2235,2240,2235,301
20230816,143500,257566140,2230,2225,2230,2225,74
20230816,143400,257401485,2210,2235,2235,2210,1993
20230816,143300,252988975,2240,2240,2240,2240,0
20230816,143200,252988975,2240,2240,2240,2240,1
20230816,143100,252986735,2235,2235,2235,2235,0
20230816,143000,252986735,2235,2240,2240,2235,92
20230816,142900,252781105,2245,2245,2245,2245,0
20230816,142800,252781105,2245,2235,2245,2235,487
20230816,142700,251692645,2235,2235,2235,2235,0
20230816,142600,251692645,2235,2235,2235,2235,2
20230816,142500,251688175,2230,2230,2230,2230,0
20230816,142400,251688175,2230,2230,2230,2230,1
20230816,142300,251685945,2235,2235,2235,2235,0
20230816,142200,251685945,2235,2235,2235,2235,0
20230816,142100,251685945,2235,2235,2235,2235,0
20230816,142000,251685945,2235,2235,2235,2235,0
20230816,141900,251685945,2235,2235,2235,2235,10
20230816,141800,251663595,2235,2235,2235,2235,5
20230816,141700,251652420,2235,2235,2235,2235,0
20230816,141600,251652420,2235,2235,2235,2235,0
20230816,141500,251652420,2235,2235,2235,2235,0
20230816,141400,251652420,2235,2235,2235,2235,0
20230816,141300,251652420,2235,2235,2235,2235,0
20230816,141200,251652420,2235,2235,2235,2235,0
20230816,141100,251652420,2235,2235,2235,2235,0
20230816,141000,251652420,2235,2235,2235,2235,0
20230816,140900,251652420,2235,2235,2235,2235,0
20230816,140800,251652420,2235,2235,2235,2235,0
20230816,140700,251652420,2235,2230,2235,2230,2
20230816,140600,251647955,2230,2230,2230,2230,232
20230816,140500,251130595,2230,2230,2230,2230,80
20230816,140400,250952195,2230,2230,2230,2230,2
20230816,140300,250947735,2230,2230,2230,2230,4
20230816,140200,250938815,2230,2230,2230,2230,0
20230816,140100,250938815,2230,2230,2230,2230,0
20230816,140000,250938815,2230,2230,2230,2230,0
20230816,135900,250938815,2230,2230,2230,2230,1
20230816,135800,250936585,2230,2230,2230,2230,161
20230816,135700,250577555,2230,2230,2230,2230,0
20230816,135600,250577555,2230,2230,2230,2230,0
20230816,135500,250577555,2230,2230,2230,2230,0
20230816,135400,250577555,2230,2230,2230,2230,1
20230816,135300,250575325,2215,2215,2215,2215,1343
20230816,135200,247600580,2215,2220,2220,2215,1246
20230816,135100,244840670,2215,2215,2215,2215,0
20230816,135000,244840670,2215,2225,2225,2215,400
20230816,134900,243953220,2225,2225,2225,2225,0
20230816,134800,243953220,2225,2225,2225,2225,2
20230816,134700,243948770,2225,2225,2225,2225,170
20230816,134600,243570520,2225,2230,2230,2225,31
20230816,134500,243501540,2230,2230,2230,2230,530
20230816,134400,242319640,2240,2240,2240,2240,10
20230816,134300,242297240,2230,2230,2230,2230,0
20230816,134200,242297240,2230,2230,2230,2225,958
20230816,134100,240165235,2230,2235,2235,2230,2335
20230816,134000,234958180,2240,2240,2240,2240,1
20230816,133900,234955940,2240,2235,2240,2235,156
20230816,133800,234607195,2240,2240,2240,2240,500
20230816,133700,233487195,2240,2240,2240,2240,2
20230816,133600,233482715,2240,2240,2240,2240,1
20230816,133500,233480475,2240,2240,2240,2240,76
20230816,133400,233310235,2240,2240,2240,2240,0
20230816,133300,233310235,2240,2240,2240,2240,0
20230816,133200,233310235,2240,2240,2240,2240,0
20230816,133100,233310235,2240,2240,2240,2240,0
20230816,133000,233310235,2240,2240,2240,2240,10
20230816,132900,233287835,2235,2235,2235,2235,0
20230816,132800,233287835,2235,2235,2235,2235,10
20230816,132700,233265485,2235,2240,2240,2235,1209
20230816,132600,230557655,2245,2245,2245,2245,0
20230816,132500,230557655,2245,2245,2245,2245,0
20230816,132400,230557655,2245,2245,2245,2245,0
20230816,132300,230557655,2245,2245,2245,2245,0
20230816,132200,230557655,2245,2245,2245,2245,0
20230816,132100,230557655,2245,2245,2245,2245,0
20230816,132000,230557655,2245,2245,2245,2245,0
20230816,131900,230557655,2245,2245,2245,2245,0
20230816,131800,230557655,2245,2245,2245,2245,0
20230816,131700,230557655,2245,2245,2245,2245,5
20230816,131600,230546430,2245,2245,2245,2245,2
20230816,131500,230541940,2245,2245,2245,2245,0
20230816,131400,230541940,2245,2245,2245,2245,60
20230816,131300,230407240,2245,2245,2245,2245,0
20230816,131200,230407240,2245,2245,2245,2245,4
20230816,131100,230398260,2245,2245,2245,2245,2
20230816,131000,230393770,2245,2245,2245,2245,26
20230816,130900,230335400,2250,2250,2250,2250,0
20230816,130800,230335400,2250,2250,2250,2250,0
20230816,130700,230335400,2250,2250,2250,2250,0
20230816,130600,230335400,2250,2250,2250,2250,0
20230816,130500,230335400,2250,2250,2250,2250,44
20230816,130400,230236400,2250,2250,2250,2250,0
20230816,130300,230236400,2250,2250,2250,2250,0
20230816,130200,230236400,2250,2250,2250,2250,20
20230816,130100,230191400,2250,2255,2255,2250,267
20230816,130000,229589925,2255,2250,2255,2250,749
20230816,125900,227903400,2250,2250,2250,2250,6
20230816,125800,227889900,2255,2255,2255,2255,0
20230816,125700,227889900,2255,2255,2255,2255,10
20230816,125600,227867350,2255,2255,2255,2255,0
20230816,125500,227867350,2255,2255,2255,2255,0
20230816,125400,227867350,2255,2255,2255,2255,0
20230816,125300,227867350,2255,2255,2255,2255,0
20230816,125200,227867350,2255,2255,2255,2255,0
20230816,125100,227867350,2255,2255,2255,2255,0
20230816,125000,227867350,2255,2255,2255,2255,44
20230816,124900,227768130,2260,2260,2260,2260,0
20230816,124800,227768130,2260,2260,2260,2260,6
20230816,124700,227754570,2260,2260,2260,2260,0
20230816,124600,227754570,2260,2260,2260,2260,0
20230816,124500,227754570,2260,2260,2260,2260,15
20230816,124400,227720670,2260,2255,2260,2255,1096
20230816,124300,225246215,2260,2260,2260,2260,0
20230816,124200,225246215,2260,2260,2260,2260,3
20230816,124100,225239435,2255,2255,2255,2255,260
20230816,124000,224653135,2255,2255,2255,2255,2
20230816,123900,224648625,2255,2240,2255,2240,15718
20230816,123800,189440290,2240,2240,2240,2240,1
20230816,123700,189438050,2255,2255,2255,2255,0
20230816,123600,189438050,2255,2255,2255,2255,2
20230816,123500,189433540,2235,2235,2235,2235,0
20230816,123400,189433540,2235,2235,2235,2235,0
20230816,123300,189433540,2235,2235,2235,2235,0
20230816,123200,189433540,2235,2240,2240,2235,655
20230816,123100,187966345,2245,2245,2245,2245,0
20230816,123000,187966345,2245,2255,2255,2245,10
20230816,122900,187943845,2255,2255,2255,2255,16
20230816,122800,187907765,2255,2255,2255,2255,0
20230816,122700,187907765,2255,2255,2255,2255,0
20230816,122600,187907765,2255,2255,2255,2255,0
20230816,122500,187907765,2255,2255,2255,2255,0
20230816,122400,187907765,2255,2255,2255,2255,0
20230816,122300,187907765,2255,2255,2255,2255,2
20230816,122200,187903255,2255,2255,2255,2255,0
20230816,122100,187903255,2255,2255,2255,2255,253
20230816,122000,187332740,2255,2255,2255,2255,0
20230816,121900,187332740,2255,2255,2255,2255,0
20230816,121800,187332740,2255,2255,2255,2255,1
20230816,121700,187330485,2255,2255,2255,2255,36
20230816,121600,187249305,2265,2265,2265,2265,0
20230816,121500,187249305,2265,2265,2265,2265,0
20230816,121400,187249305,2265,2255,2265,2255,3
20230816,121300,187242525,2245,2245,2245,2245,0
20230816,121200,187242525,2245,2245,2245,2245,154
20230816,121100,186896795,2230,2250,2250,2230,77
20230816,121000,186724785,2260,2260,2260,2260,0
20230816,120900,186724785,2260,2260,2260,2260,0
20230816,120800,186724785,2260,2260,2260,2260,0
20230816,120700,186724785,2260,2260,2260,2260,1
20230816,120600,186722525,2255,2255,2255,2255,0
20230816,120500,186722525,2255,2255,2255,2255,0
20230816,120400,186722525,2255,2255,2255,2255,0
20230816,120300,186722525,2255,2255,2255,2255,0
20230816,120200,186722525,2255,2255,2255,2255,0
20230816,120100,186722525,2255,2255,2255,2255,1
20230816,120000,186720270,2235,2235,2235,2235,0
20230816,115900,186720270,2235,2235,2235,2235,0
20230816,115800,186720270,2235,2235,2235,2235,50
20230816,115700,186608520,2250,2250,2250,2250,0
20230816,115600,186608520,2250,2250,2250,2250,0
20230816,115500,186608520,2250,2250,2250,2250,0
20230816,115400,186608520,2250,2250,2250,2250,1
20230816,115300,186606270,2235,2235,2235,2235,0
20230816,115200,186606270,2235,2235,2235,2235,0
20230816,115100,186606270,2235,2235,2235,2235,0
20230816,115000,186606270,2235,2240,2240,2235,238
20230816,114900,186074070,2230,2230,2230,2230,0
20230816,114800,186074070,2230,2230,2230,2230,415
20230816,114700,185148620,2230,2245,2245,2230,500
20230816,114600,184031680,2245,2245,2245,2245,9
20230816,114500,184011475,2245,2245,2245,2245,1
20230816,114400,184009230,2245,2260,2260,2245,1731
20230816,114300,180111480,2265,2265,2265,2265,1
20230816,114200,180109215,2265,2265,2265,2265,0
20230816,114100,180109215,2265,2265,2265,2265,0
20230816,114000,180109215,2265,2265,2265,2265,1
20230816,113900,180106950,2265,2265,2265,2265,12
20230816,113800,180079770,2265,2265,2265,2265,0
20230816,113700,180079770,2265,2265,2265,2265,317
20230816,113600,179361765,2265,2270,2270,2265,31
20230816,113500,179291400,2270,2270,2270,2270,0
20230816,113400,179291400,2270,2270,2270,2270,0
20230816,113300,179291400,2270,2270,2270,2270,5
20230816,113200,179280050,2260,2260,2260,2260,0
20230816,113100,179280050,2260,2260,2260,2260,1
20230816,113000,179277790,2260,2260,2260,2260,0
20230816,112900,179277790,2260,2260,2260,2260,0
20230816,112800,179277790,2260,2260,2260,2260,596
20230816,112700,177930830,2260,2260,2260,2260,63
20230816,112600,177788450,2260,2260,2260,2260,3
20230816,112500,177781670,2270,2270,2270,2270,1
20230816,112400,177779400,2270,2270,2270,2270,0
20230816,112300,177779400,2270,2270,2270,2270,101
20230816,112200,177550130,2270,2270,2270,2270,51
20230816,112100,177434360,2270,2270,2270,2270,209
20230816,112000,176959930,2270,2270,2270,2270,0
20230816,111900,176959930,2270,2270,2270,2270,0
20230816,111800,176959930,2270,2270,2270,2270,0
20230816,111700,176959930,2270,2270,2270,2270,3
20230816,111600,176953120,2270,2270,2270,2270,0
20230816,111500,176953120,2270,2270,2270,2270,0
20230816,111400,176953120,2270,2265,2270,2265,332
20230816,111300,176201135,2265,2265,2265,2265,0
20230816,111200,176201135,2265,2265,2265,2265,1
20230816,111100,176198870,2260,2260,2260,2260,4
20230816,111000,176189830,2260,2265,2265,2255,1002
20230816,110900,173929500,2260,2260,2260,2260,2
20230816,110800,173924980,2260,2260,2260,2260,400
20230816,110700,173020980,2265,2265,2265,2265,0
20230816,110600,173020980,2265,2265,2265,2265,0
20230816,110500,173020980,2265,2265,2265,2265,0
20230816,110400,173020980,2265,2265,2265,2265,513
20230816,110300,171859035,2265,2265,2265,2265,479
20230816,110200,170774100,2270,2270,2270,2270,0
20230816,110100,170774100,2270,2270,2270,2270,800
20230816,110000,168958100,2275,2275,2275,2275,0
20230816,105900,168958100,2275,2275,2275,2275,0
20230816,105800,168958100,2275,2275,2275,2275,2
20230816,105700,168953550,2265,2265,2265,2265,0
20230816,105600,168953550,2265,2265,2265,2265,0
20230816,105500,168953550,2265,2265,2265,2265,42
20230816,105400,168858420,2275,2275,2275,2275,0
20230816,105300,168858420,2275,2275,2275,2275,0
20230816,105200,168858420,2275,2275,2275,2275,0
20230816,105100,168858420,2275,2275,2275,2275,0
20230816,105000,168858420,2275,2275,2280,2275,405
20230816,104900,167935105,2280,2280,2280,2280,0
20230816,104800,167935105,2280,2270,2280,2270,1542
20230816,104700,164422835,2270,2270,2270,2270,1
20230816,104600,164420565,2260,2260,2260,2260,0
20230816,104500,164420565,2260,2260,2260,2260,0
20230816,104400,164420565,2260,2260,2260,2260,0
20230816,104300,164420565,2260,2260,2260,2260,0
20230816,104200,164420565,2260,2265,2265,2260,1211
20230816,104100,161679980,2280,2255,2280,2255,545
20230816,104000,160448430,2250,2250,2250,2250,156
20230816,103900,160097430,2250,2245,2250,2245,4805
20230816,103800,149304710,2240,2240,2240,2240,0
20230816,103700,149304710,2240,2240,2240,2240,1250
20230816,103600,146504710,2245,2245,2245,2245,0
20230816,103500,146504710,2245,2245,2245,2245,5
20230816,103400,146493485,2240,2240,2240,2240,36
20230816,103300,146412845,2230,2240,2240,2230,1000
20230816,103200,144182650,2240,2240,2240,2240,0
20230816,103100,144182650,2240,2240,2240,2240,151
20230816,103000,143844410,2235,2230,2235,2230,1268
20230816,102900,141012930,2225,2225,2225,2225,0
20230816,102800,141012930,2225,2230,2230,2225,838
20230816,102700,139145220,2230,2230,2230,2230,0
20230816,102600,139145220,2230,2230,2230,2230,0
20230816,102500,139145220,2230,2225,2230,2225,226
20230816,102400,138641295,2220,2220,2220,2220,0
20230816,102300,138641295,2220,2220,2220,2220,0
20230816,102200,138641295,2220,2220,2220,2220,381
20230816,102100,137795475,2205,2210,2220,2200,5701
20230816,102000,125246095,2210,2210,2210,2210,4086
20230816,101900,116216035,2210,2220,2220,2210,773
20230816,101800,114506765,2210,2210,2210,2210,0
20230816,101700,114506765,2210,2210,2210,2210,0
20230816,101600,114506765,2210,2210,2210,2210,0
20230816,101500,114506765,2210,2210,2210,2210,0
20230816,101400,114506765,2210,2215,2215,2210,731
20230816,101300,112890395,2205,2210,2210,2205,4712
20230816,101200,102497860,2230,2230,2230,2230,0
20230816,101100,102497860,2230,2230,2230,2230,5
20230816,101000,102486710,2225,2210,2225,2210,740
20230816,100900,100844560,2210,2220,2220,2210,595
20230816,100800,99527155,2230,2230,2230,2230,0
20230816,100700,99527155,2230,2230,2230,2230,0
20230816,100600,99527155,2230,2230,2230,2230,20
20230816,100500,99482555,2230,2230,2230,2230,1
20230816,100400,99480325,2215,2220,2220,2215,3000
20230816,100300,92827650,2220,2220,2220,2220,250
20230816,100200,92272650,2225,2230,2230,2205,5025
20230816,100100,81141425,2230,2230,2230,2230,952
20230816,100000,79018465,2230,2230,2230,2230,0
20230816,095900,79018465,2230,2230,2230,2230,0
20230816,095800,79018465,2230,2225,2230,2225,898
20230816,095700,77020405,2220,2220,2220,2220,0
20230816,095600,77020405,2220,2220,2220,2220,0
20230816,095500,77020405,2220,2225,2225,2220,137
20230816,095400,76716260,2230,2230,2230,2230,0
20230816,095300,76716260,2230,2230,2230,2230,0
20230816,095200,76716260,2230,2230,2230,2230,189
20230816,095100,76294790,2230,2240,2240,2230,19
20230816,095000,76252240,2245,2245,2245,2245,0
20230816,094900,76252240,2245,2240,2245,2240,2
20230816,094800,76247755,2225,2225,2225,2225,0
20230816,094700,76247755,2225,2255,2255,2220,4290
20230816,094600,66673955,2255,2255,2255,2255,634
20230816,094500,65244285,2255,2255,2255,2255,0
20230816,094400,65244285,2255,2255,2255,2255,0
20230816,094300,65244285,2255,2260,2260,2255,24
20230816,094200,65190155,2270,2265,2270,2265,38
20230816,094100,65104080,2265,2245,2265,2245,1461
20230816,094000,61804075,2245,2245,2245,2245,546
20230816,093900,60578305,2265,2265,2265,2265,0
20230816,093800,60578305,2265,2260,2265,2260,3
20230816,093700,60571515,2240,2245,2245,2240,241
20230816,093600,60031425,2245,2245,2245,2240,151
20230816,093500,59692930,2255,2260,2260,2255,29
20230816,093400,59627435,2260,2260,2260,2260,20
20230816,093300,59582235,2260,2250,2260,2250,37
20230816,093200,59498670,2250,2245,2250,2245,203
20230816,093100,59042920,2250,2250,2250,2250,0
20230816,093000,59042920,2250,2250,2250,2250,80
20230816,092900,58862920,2225,2230,2245,2215,2538
20230816,092800,53217195,2230,2265,2265,2230,3200
20230816,092700,46052090,2265,2265,2265,2265,100
20230816,092600,45825590,2260,2245,2260,2245,2563
20230816,092500,40051705,2260,2250,2260,2250,3
20230816,092400,40044945,2255,2245,2260,2245,251
20230816,092300,39479945,2255,2255,2255,2250,1083
20230816,092200,37038890,2260,2265,2265,2260,2055
20230816,092100,32392690,2260,2260,2260,2260,0
20230816,092000,32392690,2260,2275,2275,2260,191
20230816,091900,31959530,2275,2260,2275,2260,1135
20230816,091800,29391430,2260,2260,2260,2260,215
20230816,091700,28905530,2260,2260,2260,2260,20
20230816,091600,28860330,2270,2260,2270,2260,592
20230816,091500,27518585,2260,2260,2260,2260,125
20230816,091400,27236085,2260,2265,2265,2255,495
20230816,091300,26117385,2265,2285,2285,2265,437
20230816,091200,25123555,2280,2280,2280,2280,29
20230816,091100,25057435,2275,2275,2275,2275,3
20230816,091000,25050610,2270,2285,2285,2270,1039
20230816,090900,22685115,2285,2285,2285,2285,116
20230816,090800,22420055,2275,2275,2275,2275,0
20230816,090700,22420055,2275,2280,2280,2275,301
20230816,090600,21734005,2280,2280,2280,2275,795
20230816,090500,19921530,2275,2270,2275,2270,611
20230816,090400,18532060,2260,2265,2265,2260,146
20230816,090300,18201375,2260,2260,2260,2260,401
20230816,090200,17295115,2255,2260,2260,2255,350
20230816,090100,16505615,2260,2260,2265,2260,618
20230816,090000,15108435,2255,2235,2275,2230,6761