stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,201900,2343916000,2810,2810,2810,2810,7531
20230808,201800,2343916000,2810,2810,2810,2810,0
20230808,201700,2343916000,2810,2810,2810,2810,0
20230808,201600,2343916000,2810,2810,2810,2810,0
20230808,201500,2343916000,2810,2810,2810,2810,0
20230808,201400,2343916000,2810,2810,2810,2810,0
20230808,201300,2343916000,2810,2810,2810,2810,0
20230808,201200,2343916000,2810,2810,2810,2810,0
20230808,201100,2343916000,2810,2810,2810,2810,0
20230808,201000,2343916000,2810,2810,2810,2810,0
20230808,200900,2343916000,2810,2810,2810,2810,0
20230808,200800,2343916000,2810,2810,2810,2810,0
20230808,200700,2343916000,2810,2810,2810,2810,0
20230808,200600,2343916000,2810,2810,2810,2810,0
20230808,200500,2343916000,2810,2810,2810,2810,0
20230808,200400,2343916000,2810,2810,2810,2810,0
20230808,200300,2343916000,2810,2810,2810,2810,0
20230808,200200,2343916000,2810,2810,2810,2810,0
20230808,200100,2343916000,2810,2810,2810,2810,0
20230808,200000,2343916000,2810,2810,2810,2810,0
20230808,195900,2343916000,2810,2810,2810,2810,0
20230808,195800,2343916000,2810,2810,2810,2810,0
20230808,195700,2343916000,2810,2810,2810,2810,0
20230808,195600,2343916000,2810,2810,2810,2810,0
20230808,195500,2343916000,2810,2810,2810,2810,0
20230808,195400,2343916000,2810,2810,2810,2810,0
20230808,195300,2343916000,2810,2810,2810,2810,0
20230808,195200,2343916000,2810,2810,2810,2810,0
20230808,195100,2343916000,2810,2810,2810,2810,0
20230808,195000,2343916000,2810,2810,2810,2810,0
20230808,194900,2343916000,2810,2810,2810,2810,7531
20230808,194800,2343916000,2810,2810,2810,2810,0
20230808,194700,2343916000,2810,2810,2810,2810,0
20230808,194600,2343916000,2810,2810,2810,2810,0
20230808,194500,2343916000,2810,2810,2810,2810,0
20230808,194400,2343916000,2810,2810,2810,2810,0
20230808,194300,2343916000,2810,2810,2810,2810,0
20230808,194200,2343916000,2810,2810,2810,2810,0
20230808,194100,2343916000,2810,2810,2810,2810,0
20230808,194000,2343916000,2810,2810,2810,2810,0
20230808,193900,2343916000,2810,2810,2810,2810,0
20230808,193800,2343916000,2810,2810,2810,2810,0
20230808,193700,2343916000,2810,2810,2810,2810,0
20230808,193600,2343916000,2810,2810,2810,2810,0
20230808,193500,2343916000,2810,2810,2810,2810,0
20230808,193400,2343916000,2810,2810,2810,2810,0
20230808,193300,2343916000,2810,2810,2810,2810,0
20230808,193200,2343916000,2810,2810,2810,2810,0
20230808,193100,2343916000,2810,2810,2810,2810,0
20230808,193000,2343916000,2810,2810,2810,2810,0
20230808,192900,2343916000,2810,2810,2810,2810,0
20230808,192800,2343916000,2810,2810,2810,2810,0
20230808,192700,2343916000,2810,2810,2810,2810,0
20230808,192600,2343916000,2810,2810,2810,2810,0
20230808,192500,2343916000,2810,2810,2810,2810,0
20230808,192400,2343916000,2810,2810,2810,2810,0
20230808,192300,2343916000,2810,2810,2810,2810,0
20230808,192200,2343916000,2810,2810,2810,2810,0
20230808,192100,2343916000,2810,2810,2810,2810,0
20230808,192000,2343916000,2810,2810,2810,2810,0
20230808,191900,2343916000,2810,2810,2810,2810,7531
20230808,191800,2343916000,2810,2810,2810,2810,0
20230808,191700,2343916000,2810,2810,2810,2810,0
20230808,191600,2343916000,2810,2810,2810,2810,0
20230808,191500,2343916000,2810,2810,2810,2810,0
20230808,191400,2343916000,2810,2810,2810,2810,0
20230808,191300,2343916000,2810,2810,2810,2810,0
20230808,191200,2343916000,2810,2810,2810,2810,0
20230808,191100,2343916000,2810,2810,2810,2810,0
20230808,191000,2343916000,2810,2810,2810,2810,0
20230808,190900,2343916000,2810,2810,2810,2810,0
20230808,190800,2343916000,2810,2810,2810,2810,0
20230808,190700,2343916000,2810,2810,2810,2810,0
20230808,190600,2343916000,2810,2810,2810,2810,0
20230808,190500,2343916000,2810,2810,2810,2810,0
20230808,190400,2343916000,2810,2810,2810,2810,0
20230808,190300,2343916000,2810,2810,2810,2810,0
20230808,190200,2343916000,2810,2810,2810,2810,0
20230808,190100,2343916000,2810,2810,2810,2810,0
20230808,190000,2343916000,2810,2810,2810,2810,0
20230808,185900,2343916000,2810,2810,2810,2810,0
20230808,185800,2343916000,2810,2810,2810,2810,0
20230808,185700,2343916000,2810,2810,2810,2810,0
20230808,185600,2343916000,2810,2810,2810,2810,0
20230808,185500,2343916000,2810,2810,2810,2810,0
20230808,185400,2343916000,2810,2810,2810,2810,0
20230808,185300,2343916000,2810,2810,2810,2810,0
20230808,185200,2343916000,2810,2810,2810,2810,0
20230808,185100,2343916000,2810,2810,2810,2810,0
20230808,185000,2343916000,2810,2810,2810,2810,0
20230808,184900,2343916000,2810,2810,2810,2810,7531
20230808,184800,2343916000,2810,2810,2810,2810,0
20230808,184700,2343916000,2810,2810,2810,2810,0
20230808,184600,2343916000,2810,2810,2810,2810,0
20230808,184500,2343916000,2810,2810,2810,2810,0
20230808,184400,2343916000,2810,2810,2810,2810,0
20230808,184300,2343916000,2810,2810,2810,2810,0
20230808,184200,2343916000,2810,2810,2810,2810,0
20230808,184100,2343916000,2810,2810,2810,2810,0
20230808,184000,2343916000,2810,2810,2810,2810,0
20230808,183900,2343916000,2810,2810,2810,2810,0
20230808,183800,2343916000,2810,2810,2810,2810,0
20230808,183700,2343916000,2810,2810,2810,2810,0
20230808,183600,2343916000,2810,2810,2810,2810,0
20230808,183500,2343916000,2810,2810,2810,2810,0
20230808,183400,2343916000,2810,2810,2810,2810,0
20230808,183300,2343916000,2810,2810,2810,2810,0
20230808,183200,2343916000,2810,2810,2810,2810,0
20230808,183100,2343916000,2810,2810,2810,2810,0
20230808,183000,2343916000,2810,2810,2810,2810,0
20230808,182900,2343916000,2810,2810,2810,2810,0
20230808,182800,2343916000,2810,2810,2810,2810,0
20230808,182700,2343916000,2810,2810,2810,2810,0
20230808,182600,2343916000,2810,2810,2810,2810,0
20230808,182500,2343916000,2810,2810,2810,2810,0
20230808,182400,2343916000,2810,2810,2810,2810,0
20230808,182300,2343916000,2810,2810,2810,2810,0
20230808,182200,2343916000,2810,2810,2810,2810,0
20230808,182100,2343916000,2810,2810,2810,2810,0
20230808,182000,2343916000,2810,2810,2810,2810,0
20230808,181900,2343916000,2810,2810,2810,2810,7531
20230808,181800,2343916000,2810,2810,2810,2810,0
20230808,181700,2343916000,2810,2810,2810,2810,0
20230808,181600,2343916000,2810,2810,2810,2810,0
20230808,181500,2343916000,2810,2810,2810,2810,0
20230808,181400,2343916000,2810,2810,2810,2810,0
20230808,181300,2343916000,2810,2810,2810,2810,0
20230808,181200,2343916000,2810,2810,2810,2810,0
20230808,181100,2343916000,2810,2810,2810,2810,0
20230808,181000,2343916000,2810,2810,2810,2810,0
20230808,180900,2343916000,2810,2810,2810,2810,0
20230808,180800,2343916000,2810,2810,2810,2810,0
20230808,180700,2343916000,2810,2810,2810,2810,0
20230808,180600,2343916000,2810,2810,2810,2810,0
20230808,180500,2343916000,2810,2810,2810,2810,0
20230808,180400,2343916000,2810,2810,2810,2810,0
20230808,180300,2343916000,2810,2810,2810,2810,0
20230808,180200,2343916000,2810,2810,2810,2810,0
20230808,180100,2343916000,2810,2810,2810,2810,0
20230808,180000,2343916000,2810,2810,2810,2810,0
20230808,175900,2343916000,2810,2810,2810,2810,0
20230808,175800,2343916000,2810,2810,2810,2810,0
20230808,175700,2343916000,2810,2810,2810,2810,0
20230808,175600,2343916000,2810,2810,2810,2810,0
20230808,175500,2343916000,2810,2810,2810,2810,0
20230808,175400,2343916000,2810,2810,2810,2810,0
20230808,175300,2343916000,2810,2810,2810,2810,0
20230808,175200,2343916000,2810,2810,2810,2810,0
20230808,175100,2343916000,2810,2810,2810,2810,0
20230808,175000,2343916000,2810,2810,2810,2810,0
20230808,174900,2343916000,2810,2810,2810,2810,7531
20230808,174800,2343916000,2810,2810,2810,2810,0
20230808,174700,2343916000,2810,2810,2810,2810,0
20230808,174600,2343916000,2810,2810,2810,2810,0
20230808,174500,2343916000,2810,2810,2810,2810,0
20230808,174400,2343916000,2810,2810,2810,2810,0
20230808,174300,2343916000,2810,2810,2810,2810,0
20230808,174200,2343916000,2810,2810,2810,2810,0
20230808,174100,2343916000,2810,2810,2810,2810,0
20230808,174000,2343916000,2810,2810,2810,2810,0
20230808,173900,2343916000,2810,2810,2810,2810,0
20230808,173800,2343916000,2810,2810,2810,2810,0
20230808,173700,2343916000,2810,2810,2810,2810,0
20230808,173600,2343916000,2810,2810,2810,2810,0
20230808,173500,2343916000,2810,2810,2810,2810,0
20230808,173400,2343916000,2810,2810,2810,2810,0
20230808,173300,2343916000,2810,2810,2810,2810,0
20230808,173200,2343916000,2810,2810,2810,2810,0
20230808,173100,2343916000,2810,2810,2810,2810,0
20230808,173000,2343916000,2810,2810,2810,2810,0
20230808,172900,2343916000,2810,2810,2810,2810,0
20230808,172800,2343916000,2810,2810,2810,2810,0
20230808,172700,2343916000,2810,2810,2810,2810,0
20230808,172600,2343916000,2810,2810,2810,2810,0
20230808,172500,2343916000,2810,2810,2810,2810,0
20230808,172400,2343916000,2810,2810,2810,2810,0
20230808,172300,2343916000,2810,2810,2810,2810,0
20230808,172200,2343916000,2810,2810,2810,2810,0
20230808,172100,2343916000,2810,2810,2810,2810,0
20230808,172000,2343916000,2810,2810,2810,2810,0
20230808,171900,2343916000,2810,2810,2810,2810,7531
20230808,171800,2343916000,2810,2810,2810,2810,0
20230808,171700,2343916000,2810,2810,2810,2810,0
20230808,171600,2343916000,2810,2810,2810,2810,0
20230808,171500,2343916000,2810,2810,2810,2810,0
20230808,171400,2343916000,2810,2810,2810,2810,0
20230808,171300,2343916000,2810,2810,2810,2810,0
20230808,171200,2343916000,2810,2810,2810,2810,0
20230808,171100,2343916000,2810,2810,2810,2810,0
20230808,171000,2343916000,2810,2810,2810,2810,0
20230808,170900,2343916000,2810,2810,2810,2810,0
20230808,170800,2343916000,2810,2810,2810,2810,0
20230808,170700,2343916000,2810,2810,2810,2810,0
20230808,170600,2343916000,2810,2810,2810,2810,0
20230808,170500,2343916000,2810,2810,2810,2810,0
20230808,170400,2343916000,2810,2810,2810,2810,0
20230808,170300,2343916000,2810,2810,2810,2810,0
20230808,170200,2343916000,2810,2810,2810,2810,0
20230808,170100,2343916000,2810,2810,2810,2810,0
20230808,170000,2343916000,2810,2810,2810,2810,0
20230808,165900,2343916000,2810,2810,2810,2810,0
20230808,165800,2343916000,2810,2810,2810,2810,0
20230808,165700,2343916000,2810,2810,2810,2810,0
20230808,165600,2343916000,2810,2810,2810,2810,0
20230808,165500,2343916000,2810,2810,2810,2810,0
20230808,165400,2343916000,2810,2810,2810,2810,0
20230808,165300,2343916000,2810,2810,2810,2810,0
20230808,165200,2343916000,2810,2810,2810,2810,0
20230808,165100,2343916000,2810,2810,2810,2810,0
20230808,165000,2343916000,2810,2810,2810,2810,0
20230808,164900,2343916000,2810,2810,2810,2810,7531
20230808,164800,2343916000,2810,2810,2810,2810,0
20230808,164700,2343916000,2810,2810,2810,2810,0
20230808,164600,2343916000,2810,2810,2810,2810,0
20230808,164500,2343916000,2810,2810,2810,2810,0
20230808,164400,2343916000,2810,2810,2810,2810,0
20230808,164300,2343916000,2810,2810,2810,2810,0
20230808,164200,2343916000,2810,2810,2810,2810,0
20230808,164100,2343916000,2810,2810,2810,2810,0
20230808,164000,2343916000,2810,2810,2810,2810,0
20230808,163900,2343916000,2810,2810,2810,2810,0
20230808,163800,2343916000,2810,2810,2810,2810,0
20230808,163700,2343916000,2810,2810,2810,2810,0
20230808,163600,2343916000,2810,2810,2810,2810,0
20230808,163500,2343916000,2810,2810,2810,2810,0
20230808,163400,2343916000,2810,2810,2810,2810,0
20230808,163300,2343916000,2810,2810,2810,2810,0
20230808,163200,2343916000,2810,2810,2810,2810,0
20230808,163100,2343916000,2810,2810,2810,2810,0
20230808,163000,2343916000,2810,2810,2810,2810,0
20230808,162900,2343916000,2810,2810,2810,2810,0
20230808,162800,2343916000,2810,2810,2810,2810,0
20230808,162700,2343916000,2810,2810,2810,2810,0
20230808,162600,2343916000,2810,2810,2810,2810,0
20230808,162500,2343916000,2810,2810,2810,2810,0
20230808,162400,2343916000,2810,2810,2810,2810,0
20230808,162300,2343916000,2810,2810,2810,2810,0
20230808,162200,2343916000,2810,2810,2810,2810,0
20230808,162100,2343916000,2810,2810,2810,2810,0
20230808,162000,2343916000,2810,2810,2810,2810,0
20230808,161900,2343916000,2810,2810,2810,2810,7531
20230808,161800,2343916000,2810,2810,2810,2810,0
20230808,161700,2343916000,2810,2810,2810,2810,0
20230808,161600,2343916000,2810,2810,2810,2810,0
20230808,161500,2343916000,2810,2810,2810,2810,0
20230808,161400,2343916000,2810,2810,2810,2810,0
20230808,161300,2343916000,2810,2810,2810,2810,0
20230808,161200,2343916000,2810,2810,2810,2810,0
20230808,161100,2343916000,2810,2810,2810,2810,0
20230808,161000,2343916000,2810,2810,2810,2810,0
20230808,160900,2343916000,2810,2810,2810,2810,0
20230808,160800,2343916000,2810,2810,2810,2810,0
20230808,160700,2343916000,2810,2810,2810,2810,0
20230808,160600,2343916000,2810,2810,2810,2810,0
20230808,160500,2343916000,2810,2810,2810,2810,0
20230808,160400,2343916000,2810,2810,2810,2810,0
20230808,160300,2343916000,2810,2810,2810,2810,0
20230808,160200,2343916000,2810,2810,2810,2810,0
20230808,160100,2343916000,2810,2810,2810,2810,0
20230808,160000,2343916000,2810,2810,2810,2810,0
20230808,155900,2343916000,2810,2810,2810,2810,0
20230808,155800,2343916000,2810,2810,2810,2810,0
20230808,155700,2343916000,2810,2810,2810,2810,0
20230808,155600,2343916000,2810,2810,2810,2810,0
20230808,155500,2343916000,2810,2810,2810,2810,0
20230808,155400,2343916000,2810,2810,2810,2810,0
20230808,155300,2343916000,2810,2810,2810,2810,0
20230808,155200,2343916000,2810,2810,2810,2810,0
20230808,155100,2343916000,2810,2810,2810,2810,0
20230808,155000,2343916000,2810,2810,2810,2810,0
20230808,154900,2343916000,2810,2810,2810,2810,7531
20230808,154800,2343916000,2810,2810,2810,2810,0
20230808,154700,2343916000,2810,2810,2810,2810,0
20230808,154600,2343916000,2810,2810,2810,2810,0
20230808,154500,2343916000,2810,2810,2810,2810,0
20230808,154400,2343916000,2810,2810,2810,2810,0
20230808,154300,2343916000,2810,2810,2810,2810,0
20230808,154200,2343916000,2810,2810,2810,2810,0
20230808,154100,2343916000,2810,2810,2810,2810,0
20230808,154000,2343916000,2810,2810,2810,2810,0
20230808,153900,2343916000,2810,2810,2810,2810,0
20230808,153800,2343916000,2810,2810,2810,2810,0
20230808,153700,2343916000,2810,2810,2810,2810,0
20230808,153600,2343916000,2810,2810,2810,2810,0
20230808,153500,2343916000,2810,2810,2810,2810,0
20230808,153400,2343916000,2810,2810,2810,2810,0
20230808,153300,2343916000,2810,2810,2810,2810,0
20230808,153200,2343916000,2810,2810,2810,2810,0
20230808,153100,2343916000,2810,2810,2810,2810,0
20230808,153000,2343916000,2810,2810,2810,2810,7531
20230808,152900,2322753890,2810,2810,2810,2810,0
20230808,152800,2322753890,2810,2810,2810,2810,0
20230808,152700,2322753890,2810,2810,2810,2810,0
20230808,152600,2322753890,2810,2810,2810,2810,0
20230808,152500,2322753890,2810,2810,2810,2810,0
20230808,152400,2322753890,2810,2810,2810,2810,0
20230808,152300,2322753890,2810,2810,2810,2810,0
20230808,152200,2322753890,2810,2810,2810,2810,0
20230808,152100,2322753890,2810,2810,2810,2810,0
20230808,152000,2322753890,2810,2810,2810,2810,0
20230808,151900,2322753890,2810,2830,2830,2810,5498
20230808,151800,2307277975,2830,2845,2845,2830,6929
20230808,151700,2287666160,2845,2830,2845,2830,3278
20230808,151600,2278360495,2830,2830,2830,2825,1293
20230808,151500,2274701410,2830,2840,2840,2830,754
20230808,151400,2272567530,2830,2835,2840,2830,2619
20230808,151300,2265139305,2830,2840,2850,2830,3189
20230808,151200,2256081360,2845,2840,2845,2830,12457
20230808,151100,2220768350,2840,2820,2840,2820,5454
20230808,151000,2205312425,2820,2810,2820,2810,1041
20230808,150900,2202384000,2810,2810,2815,2810,1019
20230808,150800,2199518140,2810,2810,2810,2810,2137
20230808,150700,2193513170,2805,2785,2805,2785,5701
20230808,150600,2177569325,2785,2785,2790,2785,1980
20230808,150500,2172054175,2785,2775,2785,2775,597
20230808,150400,2170394525,2775,2770,2775,2770,70
20230808,150300,2170200570,2765,2770,2770,2765,848
20230808,150200,2167852110,2770,2770,2770,2770,599
20230808,150100,2166192880,2760,2765,2765,2760,4538
20230808,150000,2153664385,2760,2760,2770,2760,513
20230808,145900,2152244495,2775,2775,2775,2775,0
20230808,145800,2152244495,2775,2780,2780,2775,2697
20230808,145700,2144750845,2780,2780,2780,2780,96
20230808,145600,2144483965,2780,2775,2780,2775,1738
20230808,145500,2139659885,2760,2760,2760,2760,603
20230808,145400,2137995605,2760,2760,2760,2760,206
20230808,145300,2137427045,2760,2775,2775,2760,1267
20230808,145200,2133928200,2775,2770,2775,2770,1040
20230808,145100,2131042600,2770,2760,2770,2760,1545
20230808,145000,2126767950,2760,2770,2770,2760,6377
20230808,144900,2109108660,2770,2770,2770,2760,1510
20230808,144800,2104932960,2750,2755,2770,2750,2855
20230808,144700,2097078410,2755,2755,2755,2755,93
20230808,144600,2096822195,2755,2770,2770,2755,1370
20230808,144500,2093031720,2770,2775,2775,2770,101
20230808,144400,2092751450,2750,2750,2750,2750,0
20230808,144300,2092751450,2750,2750,2750,2750,0
20230808,144200,2092751450,2750,2750,2750,2750,0
20230808,144100,2092751450,2750,2750,2750,2750,226
20230808,144000,2092129950,2750,2765,2765,2750,3000
20230808,143900,2083849470,2750,2740,2750,2740,2560
20230808,143800,2076828585,2740,2745,2745,2740,1258
20230808,143700,2073378645,2750,2760,2760,2750,1254
20230808,143600,2069923890,2755,2755,2755,2755,1001
20230808,143500,2067166135,2765,2785,2785,2765,8170
20230808,143400,2044515680,2775,2775,2775,2775,971
20230808,143300,2041821155,2770,2775,2785,2770,5086
20230808,143200,2027706640,2775,2760,2780,2760,1451
20230808,143100,2023694095,2760,2760,2760,2755,2370
20230808,143000,2017163620,2750,2745,2750,2745,2477
20230808,142900,2010354255,2745,2735,2745,2730,1003
20230808,142800,2007615885,2730,2730,2735,2730,8006
20230808,142700,1985734505,2730,2730,2730,2730,3928
20230808,142600,1975011065,2730,2730,2730,2730,4487
20230808,142500,1962761555,2735,2730,2735,2725,4554
20230808,142400,1950317285,2730,2725,2730,2725,1866
20230808,142300,1945231685,2725,2725,2725,2725,577
20230808,142200,1943659360,2725,2740,2740,2710,37098
20230808,142100,1842654715,2740,2740,2740,2740,200
20230808,142000,1842106715,2740,2740,2740,2740,500
20230808,141900,1840736715,2740,2740,2740,2740,1976
20230808,141800,1835322475,2740,2740,2740,2740,2001
20230808,141700,1829839735,2740,2740,2740,2740,3051
20230808,141600,1821479995,2740,2745,2745,2740,1161
20230808,141500,1818295680,2745,2740,2745,2740,1915
20230808,141400,1813046580,2740,2740,2740,2740,1500
20230808,141300,1808936580,2740,2745,2745,2740,1903
20230808,141200,1803722345,2740,2740,2740,2740,1930
20230808,141100,1798434145,2745,2745,2745,2740,2105
20230808,141000,1792664620,2745,2745,2745,2745,1503
20230808,140900,1788538885,2745,2750,2750,2745,2540
20230808,140800,1781559975,2750,2755,2755,2750,1328
20230808,140700,1777906720,2755,2760,2760,2750,320
20230808,140600,1777025115,2760,2765,2770,2760,1541
20230808,140500,1772767650,2785,2785,2785,2785,0
20230808,140400,1772767650,2785,2785,2785,2785,101
20230808,140300,1772486365,2790,2790,2790,2790,0
20230808,140200,1772486365,2790,2765,2790,2765,1303
20230808,140100,1768867795,2760,2760,2765,2760,1600
20230808,140000,1764450795,2765,2765,2765,2765,2
20230808,135900,1764445265,2765,2765,2765,2765,351
20230808,135800,1763474750,2760,2760,2760,2745,19904
20230808,135700,1708774790,2760,2760,2760,2760,272
20230808,135600,1708024070,2765,2765,2765,2765,0
20230808,135500,1708024070,2765,2765,2765,2765,2
20230808,135400,1708018540,2765,2765,2765,2750,439
20230808,135300,1706808170,2750,2765,2765,2750,1914
20230808,135200,1701529855,2765,2765,2765,2765,1682
20230808,135100,1696879125,2765,2765,2765,2765,50
20230808,135000,1696740875,2770,2770,2770,2770,0
20230808,134900,1696740875,2770,2770,2770,2770,20
20230808,134800,1696685475,2770,2770,2770,2770,125
20230808,134700,1696339225,2770,2770,2770,2770,150
20230808,134600,1695923725,2780,2780,2780,2780,300
20230808,134500,1695089725,2780,2775,2780,2775,1760
20230808,134400,1690197375,2770,2770,2775,2770,375
20230808,134300,1689158575,2770,2765,2770,2765,1717
20230808,134200,1684402685,2765,2755,2765,2755,324
20230808,134100,1683508325,2750,2770,2770,2750,7675
20230808,134000,1662381080,2770,2770,2770,2770,10
20230808,133900,1662353380,2770,2770,2770,2770,0
20230808,133800,1662353380,2770,2770,2770,2770,20
20230808,133700,1662297980,2770,2765,2770,2765,220
20230808,133600,1661689180,2765,2775,2775,2750,14617
20230808,133500,1621367240,2775,2775,2775,2775,501
20230808,133400,1619976965,2775,2770,2775,2770,102
20230808,133300,1619694415,2770,2770,2770,2770,100
20230808,133200,1619417415,2770,2770,2770,2770,201
20230808,133100,1618860645,2770,2770,2770,2770,9
20230808,133000,1618835715,2770,2770,2770,2770,211
20230808,132900,1618251245,2775,2775,2775,2775,0
20230808,132800,1618251245,2775,2775,2775,2775,161
20230808,132700,1617804470,2775,2770,2775,2770,100
20230808,132600,1617527270,2765,2765,2765,2765,280
20230808,132500,1616753070,2765,2765,2765,2765,0
20230808,132400,1616753070,2765,2775,2775,2765,2031
20230808,132300,1611124675,2790,2790,2790,2790,0
20230808,132200,1611124675,2790,2775,2790,2775,2041
20230808,132100,1605437885,2775,2775,2775,2775,110
20230808,132000,1605132635,2770,2765,2770,2765,1416
20230808,131900,1601210350,2765,2765,2765,2765,600
20230808,131800,1599551350,2765,2760,2765,2760,862
20230808,131700,1597167965,2760,2765,2765,2755,7859
20230808,131600,1575503630,2765,2765,2765,2765,1000
20230808,131500,1572738630,2765,2765,2765,2765,0
20230808,131400,1572738630,2765,2765,2780,2765,4918
20230808,131300,1559134510,2770,2780,2780,2770,4945
20230808,131200,1545428145,2780,2780,2780,2780,0
20230808,131100,1545428145,2780,2780,2780,2780,39
20230808,131000,1545319725,2790,2790,2790,2790,0
20230808,130900,1545319725,2790,2785,2790,2785,200
20230808,130800,1544761850,2785,2785,2785,2785,11
20230808,130700,1544731215,2785,2785,2785,2780,333
20230808,130600,1543805025,2785,2790,2790,2785,220
20230808,130500,1543192275,2790,2790,2790,2790,10
20230808,130400,1543164375,2795,2795,2795,2795,0
20230808,130300,1543164375,2795,2780,2795,2780,867
20230808,130200,1540753380,2780,2785,2785,2780,3181
20230808,130100,1531906885,2785,2790,2790,2785,6
20230808,130000,1531890170,2785,2795,2795,2785,6587
20230808,125900,1513540445,2795,2795,2795,2795,0
20230808,125800,1513540445,2795,2795,2795,2795,7
20230808,125700,1513520880,2800,2800,2800,2800,0
20230808,125600,1513520880,2800,2800,2800,2800,2290
20230808,125500,1507108880,2795,2795,2795,2795,326
20230808,125400,1506197710,2800,2800,2800,2800,0
20230808,125300,1506197710,2800,2800,2800,2795,124
20230808,125200,1505850515,2795,2795,2795,2795,2
20230808,125100,1505844925,2800,2800,2800,2800,1
20230808,125000,1505842125,2800,2800,2800,2800,2
20230808,124900,1505836525,2800,2800,2800,2800,0
20230808,124800,1505836525,2800,2800,2800,2800,113
20230808,124700,1505520125,2800,2800,2800,2800,19
20230808,124600,1505466925,2800,2795,2800,2795,3664
20230808,124500,1495217725,2795,2795,2795,2795,0
20230808,124400,1495217725,2795,2785,2795,2785,477
20230808,124300,1493884520,2800,2800,2800,2800,0
20230808,124200,1493884520,2800,2800,2800,2800,207
20230808,124100,1493304920,2800,2800,2800,2800,1840
20230808,124000,1488152920,2805,2810,2810,2805,129
20230808,123900,1487790445,2810,2810,2810,2810,0
20230808,123800,1487790445,2810,2810,2810,2810,477
20230808,123700,1486450075,2800,2800,2800,2800,1880
20230808,123600,1481186075,2800,2800,2800,2800,616
20230808,123500,1479461275,2800,2800,2800,2800,52
20230808,123400,1479315675,2790,2790,2790,2790,1725
20230808,123300,1474502925,2795,2800,2800,2795,82
20230808,123200,1474273460,2800,2795,2800,2795,1704
20230808,123100,1469510775,2795,2800,2800,2795,501
20230808,123000,1468110475,2795,2795,2795,2795,1900
20230808,122900,1462799975,2795,2780,2795,2780,613
20230808,122800,1461088290,2780,2780,2780,2780,0
20230808,122700,1461088290,2780,2780,2780,2780,0
20230808,122600,1461088290,2780,2785,2785,2780,1602
20230808,122500,1456629465,2780,2780,2780,2780,0
20230808,122400,1456629465,2780,2780,2780,2780,816
20230808,122300,1454360985,2780,2785,2785,2780,1000
20230808,122200,1451580615,2800,2785,2800,2785,1001
20230808,122100,1448792815,2800,2790,2800,2785,886
20230808,122000,1446320870,2795,2795,2795,2795,115
20230808,121900,1445999445,2800,2815,2815,2800,491
20230808,121800,1444624030,2815,2805,2820,2805,3156
20230808,121700,1435752245,2820,2810,2820,2810,2239
20230808,121600,1429449615,2805,2805,2805,2805,400
20230808,121500,1428327615,2800,2800,2800,2800,1714
20230808,121400,1423528415,2800,2785,2800,2785,611
20230808,121300,1421821520,2795,2795,2795,2795,1
20230808,121200,1421818725,2785,2785,2785,2785,300
20230808,121100,1420983225,2785,2785,2785,2785,1
20230808,121000,1420980440,2785,2785,2785,2785,717
20230808,120900,1418983595,2785,2785,2785,2785,1919
20230808,120800,1413639180,2785,2785,2790,2785,1198
20230808,120700,1410302450,2810,2810,2810,2810,134
20230808,120600,1409925910,2810,2790,2810,2790,817
20230808,120500,1407631125,2790,2790,2790,2790,71
20230808,120400,1407433035,2790,2765,2790,2765,511
20230808,120300,1406019845,2765,2765,2765,2765,0
20230808,120200,1406019845,2765,2765,2765,2765,0
20230808,120100,1406019845,2765,2760,2765,2760,3841
20230808,120000,1395405490,2760,2760,2760,2760,1287
20230808,115900,1391853370,2760,2760,2760,2760,232
20230808,115800,1391213050,2760,2760,2760,2760,2275
20230808,115700,1384934050,2755,2755,2755,2755,0
20230808,115600,1384934050,2755,2755,2755,2755,502
20230808,115500,1383551040,2760,2760,2760,2760,49
20230808,115400,1383415800,2760,2755,2760,2755,500
20230808,115300,1382036010,2755,2755,2755,2755,964
20230808,115200,1379380190,2755,2755,2755,2755,200
20230808,115100,1378829190,2755,2750,2755,2750,3294
20230808,115000,1369757910,2750,2745,2750,2745,915
20230808,114900,1367246185,2750,2745,2750,2745,231
20230808,114800,1366611965,2750,2750,2750,2750,27
20230808,114700,1366537715,2750,2745,2750,2745,2340
20230808,114600,1360104415,2745,2745,2745,2745,400
20230808,114500,1359006415,2750,2755,2755,2750,4511
20230808,114400,1346601160,2755,2755,2755,2755,443
20230808,114300,1345380695,2755,2755,2755,2755,9
20230808,114200,1345355900,2755,2755,2755,2750,3096
20230808,114100,1336835945,2750,2755,2755,2750,2362
20230808,114000,1330336445,2750,2755,2755,2750,1219
20230808,113900,1326983485,2755,2755,2755,2755,600
20230808,113800,1325330485,2755,2755,2755,2755,3839
20230808,113700,1314754040,2755,2755,2755,2755,11
20230808,113600,1314723735,2760,2760,2760,2760,206
20230808,113500,1314155175,2760,2760,2760,2760,12
20230808,113400,1314122055,2760,2760,2760,2760,17
20230808,113300,1314075135,2755,2755,2755,2755,1930
20230808,113200,1308757985,2755,2755,2755,2755,91
20230808,113100,1308507280,2755,2755,2755,2755,1919
20230808,113000,1303220435,2755,2750,2755,2750,2047
20230808,112900,1297591135,2755,2750,2755,2750,1495
20230808,112800,1293479880,2745,2750,2750,2745,7752
20230808,112700,1272185800,2755,2755,2755,2755,121
20230808,112600,1271852445,2760,2760,2760,2760,1000
20230808,112500,1269092445,2750,2755,2755,2750,3417
20230808,112400,1259685460,2755,2755,2755,2755,2266
20230808,112300,1253442630,2755,2765,2765,2755,610
20230808,112200,1251760270,2765,2745,2765,2745,4810
20230808,112100,1238550620,2745,2745,2745,2745,1023
20230808,112000,1235742485,2745,2750,2750,2745,679
20230808,111900,1233877735,2750,2750,2750,2750,2556
20230808,111800,1226848735,2750,2755,2755,2750,1379
20230808,111700,1223051690,2755,2750,2755,2745,2113
20230808,111600,1217239780,2745,2750,2750,2745,847
20230808,111500,1214910835,2745,2755,2755,2745,20799
20230808,111400,1157710530,2755,2755,2755,2755,3238
20230808,111300,1148789840,2755,2755,2755,2755,800
20230808,111200,1146585840,2760,2755,2760,2755,2765
20230808,111100,1138960940,2760,2775,2775,2760,16941
20230808,111000,1092050135,2775,2775,2775,2770,14171
20230808,110900,1052775675,2775,2775,2780,2775,4922
20230808,110800,1039117120,2775,2775,2775,2775,1647
20230808,110700,1034546695,2775,2780,2780,2775,2086
20230808,110600,1028751680,2780,2780,2780,2780,929
20230808,110500,1026169060,2780,2780,2780,2780,3983
20230808,110400,1015096320,2780,2790,2790,2780,1499
20230808,110300,1010924865,2790,2790,2790,2785,1077
20230808,110200,1007921025,2785,2790,2790,2785,2872
20230808,110100,999913590,2790,2790,2790,2790,514
20230808,110000,998479530,2785,2785,2785,2785,1400
20230808,105900,994580530,2785,2790,2790,2780,7951
20230808,105800,972433950,2790,2790,2790,2790,8023
20230808,105700,950049780,2800,2790,2800,2790,33
20230808,105600,949957430,2795,2795,2800,2795,2245
20230808,105500,943682625,2800,2805,2805,2800,1558
20230808,105400,939319510,2810,2800,2810,2800,815
20230808,105300,937034325,2800,2800,2800,2800,88
20230808,105200,936787925,2795,2795,2795,2795,605
20230808,105100,935096950,2795,2795,2795,2795,0
20230808,105000,935096950,2795,2795,2795,2795,3009
20230808,104900,926686795,2795,2795,2795,2795,2260
20230808,104800,920370095,2795,2800,2800,2795,7279
20230808,104700,900022540,2800,2800,2800,2800,3417
20230808,104600,890454940,2800,2800,2800,2800,1100
20230808,104500,887374940,2800,2800,2805,2800,4013
20230808,104400,876138475,2805,2805,2805,2805,2219
20230808,104300,869914180,2810,2810,2815,2810,8783
20230808,104200,845215370,2815,2815,2815,2815,325
20230808,104100,844300495,2815,2815,2815,2815,2294
20230808,104000,837842885,2815,2820,2820,2815,460
20230808,103900,836547040,2825,2825,2825,2825,0
20230808,103800,836547040,2825,2825,2825,2825,15
20230808,103700,836504665,2820,2830,2830,2820,5083
20230808,103600,822146040,2830,2820,2830,2820,4844
20230808,103500,808470990,2825,2825,2825,2825,200
20230808,103400,807905990,2825,2825,2825,2825,52
20230808,103300,807759090,2830,2830,2830,2830,358
20230808,103200,806745950,2830,2835,2835,2830,207
20230808,103100,806159140,2835,2820,2835,2820,3624
20230808,103000,795930910,2820,2820,2820,2820,84
20230808,102900,795694030,2820,2815,2820,2815,97
20230808,102800,795420925,2815,2815,2815,2815,2
20230808,102700,795415295,2815,2815,2815,2810,5500
20230808,102600,779935295,2810,2810,2810,2810,100
20230808,102500,779654295,2810,2810,2810,2805,3981
20230808,102400,768468575,2815,2815,2815,2815,200
20230808,102300,767905575,2825,2820,2825,2810,6202
20230808,102200,750447970,2820,2825,2825,2820,1873
20230808,102100,745165920,2820,2825,2840,2820,2013
20230808,102000,739453335,2825,2825,2830,2820,10230
20230808,101900,710602885,2825,2830,2830,2825,2008
20230808,101800,704926200,2835,2840,2840,2835,392
20230808,101700,703814190,2840,2840,2840,2840,20
20230808,101600,703757390,2840,2830,2840,2830,1634
20230808,101500,699130500,2835,2840,2840,2835,4333
20230808,101400,686826950,2850,2855,2855,2850,5003
20230808,101300,672543395,2860,2860,2860,2860,0
20230808,101200,672543395,2860,2860,2860,2860,1563
20230808,101100,668073215,2860,2855,2860,2855,1353
20230808,101000,664203735,2855,2855,2855,2855,145
20230808,100900,663789760,2855,2850,2855,2840,274
20230808,100800,663009040,2850,2855,2855,2850,157
20230808,100700,662561055,2855,2855,2855,2855,543
20230808,100600,661010790,2850,2850,2850,2850,321
20230808,100500,660095940,2850,2850,2850,2850,894
20230808,100400,657548040,2850,2840,2850,2840,563
20230808,100300,655944550,2840,2850,2850,2825,5002
20230808,100200,641781970,2850,2850,2850,2850,100
20230808,100100,641496970,2855,2845,2860,2840,3205
20230808,100000,632382110,2840,2870,2870,2840,6301
20230808,095900,614404040,2850,2875,2875,2850,2650
20230808,095800,606798055,2870,2880,2880,2870,1628
20230808,095700,602124885,2880,2880,2885,2870,918
20230808,095600,599481280,2880,2865,2880,2850,12664
20230808,095500,563101645,2865,2870,2870,2850,150
20230808,095400,562672075,2870,2850,2870,2845,6137
20230808,095300,545092030,2850,2850,2850,2840,3810
20230808,095200,534254850,2850,2865,2865,2850,1497
20230808,095100,529970455,2865,2855,2885,2855,19644
20230808,095000,473655400,2850,2840,2850,2840,10162
20230808,094900,444748330,2835,2835,2840,2835,1788
20230808,094800,439679335,2830,2835,2835,2830,3017
20230808,094700,431131140,2830,2825,2830,2825,1109
20230808,094600,427993005,2825,2825,2825,2825,14
20230808,094500,427953455,2815,2805,2815,2800,3081
20230808,094400,419294450,2810,2815,2815,2810,2167
20230808,094300,413204195,2815,2810,2815,2810,17
20230808,094200,413156420,2810,2810,2810,2810,1
20230808,094100,413153610,2800,2805,2805,2800,350
20230808,094000,412173510,2800,2800,2800,2800,0
20230808,093900,412173510,2800,2810,2810,2800,7721
20230808,093800,390513930,2810,2800,2810,2800,3266
20230808,093700,381337470,2800,2795,2800,2795,20439
20230808,093600,324110520,2795,2800,2800,2795,2340
20230808,093500,317558645,2800,2800,2800,2795,508
20230808,093400,316136355,2800,2790,2800,2790,2007
20230808,093300,310529205,2790,2795,2795,2790,1003
20230808,093200,307730830,2790,2790,2790,2790,3266
20230808,093100,298618690,2790,2785,2790,2785,307
20230808,093000,297763660,2785,2790,2790,2785,824
20230808,092900,295468810,2790,2790,2790,2785,3818
20230808,092800,284828445,2790,2795,2795,2790,8524
20230808,092700,261021915,2800,2795,2800,2795,1767
20230808,092600,256077230,2795,2800,2800,2795,1664
20230808,092500,251420550,2800,2810,2810,2800,221
20230808,092400,250800580,2810,2810,2810,2810,0
20230808,092300,250800580,2810,2800,2810,2800,4756
20230808,092200,237478355,2800,2805,2805,2800,2942
20230808,092100,229240700,2805,2815,2815,2805,5143
20230808,092000,214774440,2815,2820,2820,2815,2629
20230808,091900,207368705,2820,2830,2835,2820,7475
20230808,091800,186244600,2840,2840,2840,2840,625
20230808,091700,184469600,2840,2840,2840,2835,3146
20230808,091600,175547165,2835,2840,2840,2835,1188
20230808,091500,172177905,2840,2830,2840,2825,2142
20230808,091400,166111135,2840,2830,2840,2830,825
20230808,091300,163771245,2830,2825,2830,2825,3603
20230808,091200,153592630,2820,2830,2830,2820,827
20230808,091100,151256445,2825,2825,2825,2820,1366
20230808,091000,147401915,2825,2815,2835,2810,5171
20230808,090900,132768380,2815,2815,2820,2815,672
20230808,090800,130876200,2815,2810,2815,2810,97
20230808,090700,130603170,2810,2810,2810,2810,299
20230808,090600,129762980,2830,2830,2830,2815,5518
20230808,090500,114187610,2830,2820,2830,2820,1321
20230808,090400,110462370,2820,2835,2840,2820,5707
20230808,090300,94323890,2835,2845,2855,2835,5910
20230808,090200,77495380,2850,2850,2860,2825,7684
20230808,090100,55647195,2850,2820,2850,2820,6843
20230808,090000,36222665,2820,2800,2820,2800,11957