stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,201400,1663996995,2770,2770,2770,2770,66953
20230810,201300,1663996995,2770,2770,2770,2770,0
20230810,201200,1663996995,2770,2770,2770,2770,0
20230810,201100,1663996995,2770,2770,2770,2770,0
20230810,201000,1663996995,2770,2770,2770,2770,0
20230810,200900,1663996995,2770,2770,2770,2770,0
20230810,200800,1663996995,2770,2770,2770,2770,0
20230810,200700,1663996995,2770,2770,2770,2770,0
20230810,200600,1663996995,2770,2770,2770,2770,0
20230810,200500,1663996995,2770,2770,2770,2770,0
20230810,200400,1663996995,2770,2770,2770,2770,0
20230810,200300,1663996995,2770,2770,2770,2770,0
20230810,200200,1663996995,2770,2770,2770,2770,0
20230810,200100,1663996995,2770,2770,2770,2770,0
20230810,200000,1663996995,2770,2770,2770,2770,0
20230810,195900,1663996995,2770,2770,2770,2770,0
20230810,195800,1663996995,2770,2770,2770,2770,0
20230810,195700,1663996995,2770,2770,2770,2770,0
20230810,195600,1663996995,2770,2770,2770,2770,0
20230810,195500,1663996995,2770,2770,2770,2770,0
20230810,195400,1663996995,2770,2770,2770,2770,0
20230810,195300,1663996995,2770,2770,2770,2770,0
20230810,195200,1663996995,2770,2770,2770,2770,0
20230810,195100,1663996995,2770,2770,2770,2770,0
20230810,195000,1663996995,2770,2770,2770,2770,0
20230810,194900,1663996995,2770,2770,2770,2770,0
20230810,194800,1663996995,2770,2770,2770,2770,0
20230810,194700,1663996995,2770,2770,2770,2770,0
20230810,194600,1663996995,2770,2770,2770,2770,0
20230810,194500,1663996995,2770,2770,2770,2770,0
20230810,194400,1663996995,2770,2770,2770,2770,66953
20230810,194300,1663996995,2770,2770,2770,2770,0
20230810,194200,1663996995,2770,2770,2770,2770,0
20230810,194100,1663996995,2770,2770,2770,2770,0
20230810,194000,1663996995,2770,2770,2770,2770,0
20230810,193900,1663996995,2770,2770,2770,2770,0
20230810,193800,1663996995,2770,2770,2770,2770,0
20230810,193700,1663996995,2770,2770,2770,2770,0
20230810,193600,1663996995,2770,2770,2770,2770,0
20230810,193500,1663996995,2770,2770,2770,2770,0
20230810,193400,1663996995,2770,2770,2770,2770,0
20230810,193300,1663996995,2770,2770,2770,2770,0
20230810,193200,1663996995,2770,2770,2770,2770,0
20230810,193100,1663996995,2770,2770,2770,2770,0
20230810,193000,1663996995,2770,2770,2770,2770,0
20230810,192900,1663996995,2770,2770,2770,2770,0
20230810,192800,1663996995,2770,2770,2770,2770,0
20230810,192700,1663996995,2770,2770,2770,2770,0
20230810,192600,1663996995,2770,2770,2770,2770,0
20230810,192500,1663996995,2770,2770,2770,2770,0
20230810,192400,1663996995,2770,2770,2770,2770,0
20230810,192300,1663996995,2770,2770,2770,2770,0
20230810,192200,1663996995,2770,2770,2770,2770,0
20230810,192100,1663996995,2770,2770,2770,2770,0
20230810,192000,1663996995,2770,2770,2770,2770,0
20230810,191900,1663996995,2770,2770,2770,2770,0
20230810,191800,1663996995,2770,2770,2770,2770,0
20230810,191700,1663996995,2770,2770,2770,2770,0
20230810,191600,1663996995,2770,2770,2770,2770,0
20230810,191500,1663996995,2770,2770,2770,2770,0
20230810,191400,1663996995,2770,2770,2770,2770,66953
20230810,191300,1663996995,2770,2770,2770,2770,0
20230810,191200,1663996995,2770,2770,2770,2770,0
20230810,191100,1663996995,2770,2770,2770,2770,0
20230810,191000,1663996995,2770,2770,2770,2770,0
20230810,190900,1663996995,2770,2770,2770,2770,0
20230810,190800,1663996995,2770,2770,2770,2770,0
20230810,190700,1663996995,2770,2770,2770,2770,0
20230810,190600,1663996995,2770,2770,2770,2770,0
20230810,190500,1663996995,2770,2770,2770,2770,0
20230810,190400,1663996995,2770,2770,2770,2770,0
20230810,190300,1663996995,2770,2770,2770,2770,0
20230810,190200,1663996995,2770,2770,2770,2770,0
20230810,190100,1663996995,2770,2770,2770,2770,0
20230810,190000,1663996995,2770,2770,2770,2770,0
20230810,185900,1663996995,2770,2770,2770,2770,0
20230810,185800,1663996995,2770,2770,2770,2770,0
20230810,185700,1663996995,2770,2770,2770,2770,0
20230810,185600,1663996995,2770,2770,2770,2770,0
20230810,185500,1663996995,2770,2770,2770,2770,0
20230810,185400,1663996995,2770,2770,2770,2770,0
20230810,185300,1663996995,2770,2770,2770,2770,0
20230810,185200,1663996995,2770,2770,2770,2770,0
20230810,185100,1663996995,2770,2770,2770,2770,0
20230810,185000,1663996995,2770,2770,2770,2770,0
20230810,184900,1663996995,2770,2770,2770,2770,0
20230810,184800,1663996995,2770,2770,2770,2770,0
20230810,184700,1663996995,2770,2770,2770,2770,0
20230810,184600,1663996995,2770,2770,2770,2770,0
20230810,184500,1663996995,2770,2770,2770,2770,0
20230810,184400,1663996995,2770,2770,2770,2770,66953
20230810,184300,1663996995,2770,2770,2770,2770,0
20230810,184200,1663996995,2770,2770,2770,2770,0
20230810,184100,1663996995,2770,2770,2770,2770,0
20230810,184000,1663996995,2770,2770,2770,2770,0
20230810,183900,1663996995,2770,2770,2770,2770,0
20230810,183800,1663996995,2770,2770,2770,2770,0
20230810,183700,1663996995,2770,2770,2770,2770,0
20230810,183600,1663996995,2770,2770,2770,2770,0
20230810,183500,1663996995,2770,2770,2770,2770,0
20230810,183400,1663996995,2770,2770,2770,2770,0
20230810,183300,1663996995,2770,2770,2770,2770,0
20230810,183200,1663996995,2770,2770,2770,2770,0
20230810,183100,1663996995,2770,2770,2770,2770,0
20230810,183000,1663996995,2770,2770,2770,2770,0
20230810,182900,1663996995,2770,2770,2770,2770,0
20230810,182800,1663996995,2770,2770,2770,2770,0
20230810,182700,1663996995,2770,2770,2770,2770,0
20230810,182600,1663996995,2770,2770,2770,2770,0
20230810,182500,1663996995,2770,2770,2770,2770,0
20230810,182400,1663996995,2770,2770,2770,2770,0
20230810,182300,1663996995,2770,2770,2770,2770,0
20230810,182200,1663996995,2770,2770,2770,2770,0
20230810,182100,1663996995,2770,2770,2770,2770,0
20230810,182000,1663996995,2770,2770,2770,2770,0
20230810,181900,1663996995,2770,2770,2770,2770,0
20230810,181800,1663996995,2770,2770,2770,2770,0
20230810,181700,1663996995,2770,2770,2770,2770,0
20230810,181600,1663996995,2770,2770,2770,2770,0
20230810,181500,1663996995,2770,2770,2770,2770,0
20230810,181400,1663996995,2770,2770,2770,2770,66953
20230810,181300,1663996995,2770,2770,2770,2770,0
20230810,181200,1663996995,2770,2770,2770,2770,0
20230810,181100,1663996995,2770,2770,2770,2770,0
20230810,181000,1663996995,2770,2770,2770,2770,0
20230810,180900,1663996995,2770,2770,2770,2770,0
20230810,180800,1663996995,2770,2770,2770,2770,0
20230810,180700,1663996995,2770,2770,2770,2770,0
20230810,180600,1663996995,2770,2770,2770,2770,0
20230810,180500,1663996995,2770,2770,2770,2770,0
20230810,180400,1663996995,2770,2770,2770,2770,0
20230810,180300,1663996995,2770,2770,2770,2770,0
20230810,180200,1663996995,2770,2770,2770,2770,0
20230810,180100,1663996995,2770,2770,2770,2770,0
20230810,180000,1663996995,2770,2770,2770,2770,0
20230810,175900,1663996995,2770,2770,2770,2770,0
20230810,175800,1663996995,2770,2770,2770,2770,0
20230810,175700,1663996995,2770,2770,2770,2770,0
20230810,175600,1663996995,2770,2770,2770,2770,0
20230810,175500,1663996995,2770,2770,2770,2770,0
20230810,175400,1663996995,2770,2770,2770,2770,0
20230810,175300,1663996995,2770,2770,2770,2770,0
20230810,175200,1663996995,2770,2770,2770,2770,0
20230810,175100,1663996995,2770,2770,2770,2770,0
20230810,175000,1663996995,2770,2770,2770,2770,0
20230810,174900,1663996995,2770,2770,2770,2770,0
20230810,174800,1663996995,2770,2770,2770,2770,0
20230810,174700,1663996995,2770,2770,2770,2770,0
20230810,174600,1663996995,2770,2770,2770,2770,0
20230810,174500,1663996995,2770,2770,2770,2770,0
20230810,174400,1663996995,2770,2770,2770,2770,66953
20230810,174300,1663996995,2770,2770,2770,2770,0
20230810,174200,1663996995,2770,2770,2770,2770,0
20230810,174100,1663996995,2770,2770,2770,2770,0
20230810,174000,1663996995,2770,2770,2770,2770,0
20230810,173900,1663996995,2770,2770,2770,2770,0
20230810,173800,1663996995,2770,2770,2770,2770,0
20230810,173700,1663996995,2770,2770,2770,2770,0
20230810,173600,1663996995,2770,2770,2770,2770,0
20230810,173500,1663996995,2770,2770,2770,2770,0
20230810,173400,1663996995,2770,2770,2770,2770,0
20230810,173300,1663996995,2770,2770,2770,2770,0
20230810,173200,1663996995,2770,2770,2770,2770,0
20230810,173100,1663996995,2770,2770,2770,2770,0
20230810,173000,1663996995,2770,2770,2770,2770,0
20230810,172900,1663996995,2770,2770,2770,2770,0
20230810,172800,1663996995,2770,2770,2770,2770,0
20230810,172700,1663996995,2770,2770,2770,2770,0
20230810,172600,1663996995,2770,2770,2770,2770,0
20230810,172500,1663996995,2770,2770,2770,2770,0
20230810,172400,1663996995,2770,2770,2770,2770,0
20230810,172300,1663996995,2770,2770,2770,2770,0
20230810,172200,1663996995,2770,2770,2770,2770,0
20230810,172100,1663996995,2770,2770,2770,2770,0
20230810,172000,1663996995,2770,2770,2770,2770,0
20230810,171900,1663996995,2770,2770,2770,2770,0
20230810,171800,1663996995,2770,2770,2770,2770,0
20230810,171700,1663996995,2770,2770,2770,2770,0
20230810,171600,1663996995,2770,2770,2770,2770,0
20230810,171500,1663996995,2770,2770,2770,2770,0
20230810,171400,1663996995,2770,2770,2770,2770,66953
20230810,171300,1663996995,2770,2770,2770,2770,0
20230810,171200,1663996995,2770,2770,2770,2770,0
20230810,171100,1663996995,2770,2770,2770,2770,0
20230810,171000,1663996995,2770,2770,2770,2770,0
20230810,170900,1663996995,2770,2770,2770,2770,0
20230810,170800,1663996995,2770,2770,2770,2770,0
20230810,170700,1663996995,2770,2770,2770,2770,0
20230810,170600,1663996995,2770,2770,2770,2770,0
20230810,170500,1663996995,2770,2770,2770,2770,0
20230810,170400,1663996995,2770,2770,2770,2770,0
20230810,170300,1663996995,2770,2770,2770,2770,0
20230810,170200,1663996995,2770,2770,2770,2770,0
20230810,170100,1663996995,2770,2770,2770,2770,0
20230810,170000,1663996995,2770,2770,2770,2770,0
20230810,165900,1663996995,2770,2770,2770,2770,0
20230810,165800,1663996995,2770,2770,2770,2770,0
20230810,165700,1663996995,2770,2770,2770,2770,0
20230810,165600,1663996995,2770,2770,2770,2770,0
20230810,165500,1663996995,2770,2770,2770,2770,0
20230810,165400,1663996995,2770,2770,2770,2770,0
20230810,165300,1663996995,2770,2770,2770,2770,0
20230810,165200,1663996995,2770,2770,2770,2770,0
20230810,165100,1663996995,2770,2770,2770,2770,0
20230810,165000,1663996995,2770,2770,2770,2770,0
20230810,164900,1663996995,2770,2770,2770,2770,0
20230810,164800,1663996995,2770,2770,2770,2770,0
20230810,164700,1663996995,2770,2770,2770,2770,0
20230810,164600,1663996995,2770,2770,2770,2770,0
20230810,164500,1663996995,2770,2770,2770,2770,0
20230810,164400,1663996995,2770,2770,2770,2770,66953
20230810,164300,1663996995,2770,2770,2770,2770,0
20230810,164200,1663996995,2770,2770,2770,2770,0
20230810,164100,1663996995,2770,2770,2770,2770,0
20230810,164000,1663996995,2770,2770,2770,2770,0
20230810,163900,1663996995,2770,2770,2770,2770,0
20230810,163800,1663996995,2770,2770,2770,2770,0
20230810,163700,1663996995,2770,2770,2770,2770,0
20230810,163600,1663996995,2770,2770,2770,2770,0
20230810,163500,1663996995,2770,2770,2770,2770,0
20230810,163400,1663996995,2770,2770,2770,2770,0
20230810,163300,1663996995,2770,2770,2770,2770,0
20230810,163200,1663996995,2770,2770,2770,2770,0
20230810,163100,1663996995,2770,2770,2770,2770,0
20230810,163000,1663996995,2770,2770,2770,2770,0
20230810,162900,1663996995,2770,2770,2770,2770,0
20230810,162800,1663996995,2770,2770,2770,2770,0
20230810,162700,1663996995,2770,2770,2770,2770,0
20230810,162600,1663996995,2770,2770,2770,2770,0
20230810,162500,1663996995,2770,2770,2770,2770,0
20230810,162400,1663996995,2770,2770,2770,2770,0
20230810,162300,1663996995,2770,2770,2770,2770,0
20230810,162200,1663996995,2770,2770,2770,2770,0
20230810,162100,1663996995,2770,2770,2770,2770,0
20230810,162000,1663996995,2770,2770,2770,2770,0
20230810,161900,1663996995,2770,2770,2770,2770,0
20230810,161800,1663996995,2770,2770,2770,2770,0
20230810,161700,1663996995,2770,2770,2770,2770,0
20230810,161600,1663996995,2770,2770,2770,2770,0
20230810,161500,1663996995,2770,2770,2770,2770,0
20230810,161400,1663996995,2770,2770,2770,2770,66953
20230810,161300,1663996995,2770,2770,2770,2770,0
20230810,161200,1663996995,2770,2770,2770,2770,0
20230810,161100,1663996995,2770,2770,2770,2770,0
20230810,161000,1663996995,2770,2770,2770,2770,0
20230810,160900,1663996995,2770,2770,2770,2770,0
20230810,160800,1663996995,2770,2770,2770,2770,0
20230810,160700,1663996995,2770,2770,2770,2770,0
20230810,160600,1663996995,2770,2770,2770,2770,0
20230810,160500,1663996995,2770,2770,2770,2770,0
20230810,160400,1663996995,2770,2770,2770,2770,0
20230810,160300,1663996995,2770,2770,2770,2770,0
20230810,160200,1663996995,2770,2770,2770,2770,0
20230810,160100,1663996995,2770,2770,2770,2770,0
20230810,160000,1663996995,2770,2770,2770,2770,0
20230810,155900,1663996995,2770,2770,2770,2770,0
20230810,155800,1663996995,2770,2770,2770,2770,0
20230810,155700,1663996995,2770,2770,2770,2770,0
20230810,155600,1663996995,2770,2770,2770,2770,0
20230810,155500,1663996995,2770,2770,2770,2770,0
20230810,155400,1663996995,2770,2770,2770,2770,0
20230810,155300,1663996995,2770,2770,2770,2770,0
20230810,155200,1663996995,2770,2770,2770,2770,0
20230810,155100,1663996995,2770,2770,2770,2770,0
20230810,155000,1663996995,2770,2770,2770,2770,0
20230810,154900,1663996995,2770,2770,2770,2770,0
20230810,154800,1663996995,2770,2770,2770,2770,0
20230810,154700,1663996995,2770,2770,2770,2770,0
20230810,154600,1663996995,2770,2770,2770,2770,0
20230810,154500,1663996995,2770,2770,2770,2770,0
20230810,154400,1663996995,2770,2770,2770,2770,66953
20230810,154300,1663996995,2770,2770,2770,2770,0
20230810,154200,1663996995,2770,2770,2770,2770,0
20230810,154100,1663996995,2770,2770,2770,2770,0
20230810,154000,1663996995,2770,2770,2770,2770,0
20230810,153900,1663996995,2770,2770,2770,2770,0
20230810,153800,1663996995,2770,2770,2770,2770,0
20230810,153700,1663996995,2770,2770,2770,2770,0
20230810,153600,1663996995,2770,2770,2770,2770,0
20230810,153500,1663996995,2770,2770,2770,2770,0
20230810,153400,1663996995,2770,2770,2770,2770,0
20230810,153300,1663996995,2770,2770,2770,2770,0
20230810,153200,1663996995,2770,2770,2770,2770,0
20230810,153100,1663996995,2770,2770,2770,2770,0
20230810,153000,1663996995,2770,2770,2770,2770,66953
20230810,152900,1478537185,2770,2770,2770,2770,0
20230810,152800,1478537185,2770,2770,2770,2770,0
20230810,152700,1478537185,2770,2770,2770,2770,0
20230810,152600,1478537185,2770,2770,2770,2770,0
20230810,152500,1478537185,2770,2770,2770,2770,0
20230810,152400,1478537185,2770,2770,2770,2770,0
20230810,152300,1478537185,2770,2770,2770,2770,0
20230810,152200,1478537185,2770,2770,2770,2770,0
20230810,152100,1478537185,2770,2770,2770,2770,0
20230810,152000,1478537185,2770,2770,2770,2770,0
20230810,151900,1478537185,2770,2775,2775,2770,1278
20230810,151800,1474995735,2770,2775,2775,2770,985
20230810,151700,1472265175,2770,2780,2780,2770,1816
20230810,151600,1467226190,2775,2775,2775,2775,1474
20230810,151500,1463135840,2770,2765,2770,2765,11995
20230810,151400,1429919690,2765,2765,2765,2765,1527
20230810,151300,1425697535,2765,2765,2765,2765,724
20230810,151200,1423695675,2765,2760,2765,2760,88
20230810,151100,1423452740,2755,2755,2755,2755,2601
20230810,151000,1416286985,2755,2755,2755,2755,693
20230810,150900,1414377770,2755,2760,2760,2755,1808
20230810,150800,1409396725,2760,2760,2760,2760,46
20230810,150700,1409269765,2760,2755,2760,2755,2965
20230810,150600,1401098115,2755,2755,2760,2755,599
20230810,150500,1399446060,2760,2760,2760,2760,805
20230810,150400,1397224260,2760,2760,2760,2760,583
20230810,150300,1395615180,2760,2760,2760,2760,1715
20230810,150200,1390881780,2760,2760,2760,2760,34
20230810,150100,1390787940,2760,2760,2760,2760,184
20230810,150000,1390280100,2760,2760,2760,2760,151
20230810,145900,1389863340,2760,2760,2760,2760,220
20230810,145800,1389256140,2760,2760,2760,2760,300
20230810,145700,1388428140,2760,2770,2770,2760,1464
20230810,145600,1384379775,2770,2765,2770,2765,11
20230810,145500,1384349315,2765,2765,2765,2765,3030
20230810,145400,1375971365,2765,2770,2770,2765,912
20230810,145300,1373447945,2770,2770,2770,2770,2149
20230810,145200,1367495215,2770,2770,2770,2770,301
20230810,145100,1366661445,2765,2765,2765,2765,713
20230810,145000,1364690000,2770,2765,2770,2765,1006
20230810,144900,1361903410,2770,2770,2770,2770,500
20230810,144800,1360518410,2765,2765,2765,2765,200
20230810,144700,1359965410,2765,2765,2765,2765,889
20230810,144600,1357507325,2770,2755,2770,2755,15002
20230810,144500,1316051950,2750,2755,2755,2750,19413
20230810,144400,1262654185,2755,2750,2755,2750,13152
20230810,144300,1226485835,2750,2750,2750,2750,1
20230810,144200,1226483085,2750,2750,2750,2750,300
20230810,144100,1225658085,2730,2730,2730,2730,0
20230810,144000,1225658085,2730,2730,2730,2730,0
20230810,143900,1225658085,2730,2735,2735,2730,2227
20230810,143800,1219577075,2730,2735,2735,2730,1000
20230810,143700,1216846875,2730,2730,2735,2730,2053
20230810,143600,1211235605,2730,2735,2735,2730,67
20230810,143500,1211052395,2730,2735,2735,2730,85
20230810,143400,1210820195,2730,2730,2735,2730,398
20230810,143300,1209733505,2730,2740,2740,2730,830
20230810,143200,1207459745,2740,2740,2740,2730,875
20230810,143100,1205063065,2740,2740,2740,2740,357
20230810,143000,1204084885,2740,2740,2740,2740,657
20230810,142900,1202284705,2740,2740,2740,2740,0
20230810,142800,1202284705,2740,2740,2740,2740,525
20230810,142700,1200846205,2740,2740,2740,2740,905
20230810,142600,1198366505,2730,2730,2730,2730,300
20230810,142500,1197547505,2730,2735,2740,2730,568
20230810,142400,1195992075,2735,2730,2735,2730,1583
20230810,142300,1191670435,2730,2730,2730,2730,0
20230810,142200,1191670435,2730,2730,2730,2730,0
20230810,142100,1191670435,2730,2735,2735,2730,2244
20230810,142000,1185544310,2735,2730,2740,2730,2028
20230810,141900,1179997800,2730,2740,2740,2730,14969
20230810,141800,1139111955,2740,2740,2740,2740,206
20230810,141700,1138547515,2740,2740,2740,2740,1455
20230810,141600,1134560815,2740,2740,2740,2740,478
20230810,141500,1133251095,2740,2740,2740,2735,983
20230810,141400,1130562235,2740,2735,2740,2735,1051
20230810,141300,1127687745,2740,2745,2745,2740,7216
20230810,141200,1107893950,2745,2745,2745,2745,1501
20230810,141100,1103773705,2745,2750,2750,2745,9568
20230810,141000,1077462610,2750,2750,2750,2750,27
20230810,140900,1077388360,2750,2750,2750,2750,465
20230810,140800,1076109610,2750,2750,2750,2750,4000
20230810,140700,1065109610,2750,2750,2750,2750,0
20230810,140600,1065109610,2750,2750,2750,2750,10
20230810,140500,1065082110,2750,2750,2750,2750,385
20230810,140400,1064023360,2750,2750,2750,2750,0
20230810,140300,1064023360,2750,2750,2750,2750,380
20230810,140200,1062978360,2750,2750,2750,2750,8
20230810,140100,1062956360,2750,2750,2750,2750,4
20230810,140000,1062945360,2750,2750,2750,2750,1999
20230810,135900,1057448110,2745,2745,2745,2745,0
20230810,135800,1057448110,2745,2750,2750,2745,153
20230810,135700,1057027860,2750,2750,2750,2750,1
20230810,135600,1057025110,2750,2750,2750,2750,150
20230810,135500,1056612610,2745,2750,2750,2745,90
20230810,135400,1056365160,2750,2750,2750,2750,710
20230810,135300,1054412660,2750,2745,2750,2745,6
20230810,135200,1054396185,2750,2750,2750,2750,72
20230810,135100,1054198185,2745,2745,2745,2745,58
20230810,135000,1054038975,2745,2745,2745,2745,0
20230810,134900,1054038975,2745,2745,2745,2745,0
20230810,134800,1054038975,2745,2745,2745,2745,0
20230810,134700,1054038975,2745,2745,2745,2745,10
20230810,134600,1054011525,2745,2745,2745,2745,0
20230810,134500,1054011525,2745,2745,2745,2745,0
20230810,134400,1054011525,2745,2750,2750,2745,910
20230810,134300,1051513250,2755,2755,2755,2755,0
20230810,134200,1051513250,2755,2755,2755,2755,0
20230810,134100,1051513250,2755,2755,2755,2755,2
20230810,134000,1051507740,2755,2755,2755,2755,0
20230810,133900,1051507740,2755,2755,2755,2755,38
20230810,133800,1051403050,2745,2745,2745,2745,0
20230810,133700,1051403050,2745,2745,2745,2745,0
20230810,133600,1051403050,2745,2745,2745,2745,0
20230810,133500,1051403050,2745,2745,2745,2745,1600
20230810,133400,1047011050,2745,2745,2745,2745,1000
20230810,133300,1044266050,2745,2745,2745,2745,0
20230810,133200,1044266050,2745,2750,2750,2745,5052
20230810,133100,1030373305,2750,2750,2750,2750,7
20230810,133000,1030354055,2750,2750,2750,2750,1460
20230810,132900,1026339055,2750,2750,2750,2750,1
20230810,132800,1026336305,2745,2745,2745,2745,0
20230810,132700,1026336305,2745,2740,2745,2740,1323
20230810,132600,1022709500,2740,2740,2740,2740,0
20230810,132500,1022709500,2740,2740,2740,2740,0
20230810,132400,1022709500,2740,2740,2740,2740,1074
20230810,132300,1019766740,2740,2735,2740,2735,1400
20230810,132200,1015935740,2735,2735,2735,2735,0
20230810,132100,1015935740,2735,2735,2735,2735,0
20230810,132000,1015935740,2735,2735,2735,2735,5800
20230810,131900,1000072740,2735,2740,2740,2735,1004
20230810,131800,997326785,2740,2740,2740,2740,100
20230810,131700,997052785,2740,2740,2740,2740,0
20230810,131600,997052785,2740,2740,2740,2740,0
20230810,131500,997052785,2740,2740,2740,2740,346
20230810,131400,996104745,2735,2740,2740,2735,1665
20230810,131300,991550470,2740,2740,2740,2740,0
20230810,131200,991550470,2740,2740,2740,2740,3000
20230810,131100,983330470,2735,2735,2735,2735,302
20230810,131000,982504500,2735,2735,2735,2735,19
20230810,130900,982452535,2740,2740,2740,2740,4
20230810,130800,982441575,2740,2730,2740,2730,782
20230810,130700,980306695,2730,2730,2730,2730,21
20230810,130600,980249365,2730,2730,2730,2730,688
20230810,130500,978371125,2735,2735,2735,2730,1820
20230810,130400,973398125,2735,2735,2735,2735,8
20230810,130300,973376245,2735,2735,2735,2735,260
20230810,130200,972665145,2735,2735,2735,2735,16
20230810,130100,972621385,2735,2735,2735,2735,1200
20230810,130000,969339385,2740,2740,2740,2740,0
20230810,125900,969339385,2740,2740,2740,2740,3826
20230810,125800,958856145,2740,2740,2740,2740,456
20230810,125700,957606705,2740,2740,2740,2740,0
20230810,125600,957606705,2740,2740,2740,2740,0
20230810,125500,957606705,2740,2740,2740,2740,3240
20230810,125400,948729105,2745,2745,2745,2745,0
20230810,125300,948729105,2745,2745,2745,2745,0
20230810,125200,948729105,2745,2745,2745,2745,0
20230810,125100,948729105,2745,2745,2745,2745,260
20230810,125000,948015405,2740,2740,2740,2740,1100
20230810,124900,945001405,2740,2745,2745,2740,32
20230810,124800,944913665,2745,2745,2745,2745,5753
20230810,124700,929121680,2745,2745,2745,2745,407
20230810,124600,928004465,2740,2740,2740,2740,2120
20230810,124500,922195665,2730,2730,2730,2730,1100
20230810,124400,919192665,2730,2730,2730,2730,0
20230810,124300,919192665,2730,2730,2730,2730,8
20230810,124200,919170825,2730,2730,2730,2730,1
20230810,124100,919168095,2730,2730,2730,2730,0
20230810,124000,919168095,2730,2730,2730,2730,886
20230810,123900,916749315,2730,2730,2730,2730,28
20230810,123800,916672875,2730,2730,2730,2730,0
20230810,123700,916672875,2730,2730,2730,2730,1000
20230810,123600,913942875,2725,2725,2725,2725,0
20230810,123500,913942875,2725,2730,2730,2725,1947
20230810,123400,908627580,2730,2730,2730,2730,1351
20230810,123300,904939350,2730,2730,2730,2730,174
20230810,123200,904464330,2725,2725,2725,2725,1
20230810,123100,904461605,2730,2730,2730,2730,1977
20230810,123000,899064395,2730,2735,2735,2730,10446
20230810,122900,870545160,2735,2735,2735,2735,400
20230810,122800,869451160,2740,2740,2740,2740,0
20230810,122700,869451160,2740,2740,2740,2740,202
20230810,122600,868897680,2740,2740,2740,2740,100
20230810,122500,868623680,2740,2740,2740,2740,2
20230810,122400,868618200,2740,2740,2740,2740,0
20230810,122300,868618200,2740,2740,2740,2740,224
20230810,122200,868004440,2740,2740,2740,2740,1202
20230810,122100,864710960,2740,2740,2740,2740,2019
20230810,122000,859178900,2735,2735,2735,2735,304
20230810,121900,858347460,2730,2730,2730,2730,0
20230810,121800,858347460,2730,2730,2730,2730,0
20230810,121700,858347460,2730,2730,2740,2730,384
20230810,121600,857298960,2740,2735,2740,2735,65
20230810,121500,857121165,2730,2730,2730,2730,1404
20230810,121400,853288245,2735,2735,2735,2735,0
20230810,121300,853288245,2735,2735,2735,2735,0
20230810,121200,853288245,2735,2735,2735,2735,1805
20230810,121100,848351570,2735,2735,2735,2735,1667
20230810,121000,843792325,2730,2730,2730,2730,1
20230810,120900,843789595,2730,2730,2730,2730,1
20230810,120800,843786865,2735,2730,2735,2730,1805
20230810,120700,838855205,2735,2735,2735,2735,77
20230810,120600,838644610,2735,2735,2735,2735,1
20230810,120500,838641875,2735,2735,2735,2735,923
20230810,120400,836117470,2735,2735,2735,2735,429
20230810,120300,834944155,2735,2735,2735,2735,676
20230810,120200,833095295,2735,2735,2735,2730,385
20230810,120100,832043895,2735,2735,2735,2730,1277
20230810,120000,828555505,2730,2730,2730,2730,0
20230810,115900,828555505,2730,2730,2730,2730,0
20230810,115800,828555505,2730,2735,2735,2730,4808
20230810,115700,815421640,2735,2735,2735,2735,3084
20230810,115600,806986900,2740,2740,2740,2740,105
20230810,115500,806699200,2740,2745,2745,2740,2189
20230810,115400,800701165,2745,2745,2745,2745,0
20230810,115300,800701165,2745,2745,2745,2745,64
20230810,115200,800525485,2750,2745,2750,2745,1001
20230810,115100,797777735,2745,2745,2745,2745,8
20230810,115000,797755775,2750,2750,2750,2750,32
20230810,114900,797667775,2750,2750,2750,2750,39
20230810,114800,797560525,2740,2740,2740,2740,0
20230810,114700,797560525,2740,2750,2750,2740,171
20230810,114600,797091775,2750,2745,2750,2745,2009
20230810,114500,791575060,2745,2740,2745,2740,3000
20230810,114400,783354920,2740,2740,2740,2740,52
20230810,114300,783212440,2740,2740,2740,2740,1000
20230810,114200,780472440,2740,2740,2740,2740,0
20230810,114100,780472440,2740,2740,2740,2740,211
20230810,114000,779894300,2740,2745,2745,2740,4037
20230810,113900,768832165,2745,2745,2745,2745,25
20230810,113800,768763540,2745,2745,2745,2745,331
20230810,113700,767854945,2745,2745,2745,2745,80
20230810,113600,767635345,2745,2745,2745,2745,11
20230810,113500,767605150,2740,2740,2740,2740,10
20230810,113400,767577750,2745,2745,2745,2745,3147
20230810,113300,758939235,2745,2745,2745,2745,3570
20230810,113200,749139585,2745,2745,2750,2745,466
20230810,113100,747858535,2750,2750,2750,2750,6
20230810,113000,747842035,2745,2750,2750,2745,459
20230810,112900,746581285,2750,2750,2750,2750,150
20230810,112800,746168785,2750,2750,2750,2750,351
20230810,112700,745203535,2740,2740,2740,2740,0
20230810,112600,745203535,2740,2740,2740,2740,64
20230810,112500,745028175,2740,2740,2740,2740,3153
20230810,112400,736388955,2740,2750,2750,2740,1946
20230810,112300,731040495,2750,2750,2750,2750,0
20230810,112200,731040495,2750,2750,2750,2750,477
20230810,112100,729728745,2750,2750,2750,2750,118
20230810,112000,729404245,2750,2755,2760,2750,2466
20230810,111900,722622595,2760,2755,2760,2755,21
20230810,111800,722564660,2750,2750,2750,2750,24
20230810,111700,722498660,2755,2760,2760,2755,2803
20230810,111600,714771110,2765,2760,2765,2760,30
20230810,111500,714688300,2760,2760,2760,2760,222
20230810,111400,714075580,2765,2760,2765,2760,781
20230810,111300,711917340,2765,2760,2765,2760,1000
20230810,111200,709152390,2765,2765,2765,2765,463
20230810,111100,707872195,2765,2765,2765,2765,0
20230810,111000,707872195,2765,2765,2765,2760,416
20230810,110900,706722105,2760,2750,2765,2750,2675
20230810,110800,699337395,2765,2760,2765,2760,1088
20230810,110700,696334505,2765,2750,2765,2750,1543
20230810,110600,692088240,2765,2765,2765,2765,31
20230810,110500,692002525,2770,2770,2770,2770,0
20230810,110400,692002525,2770,2750,2770,2745,157
20230810,110300,691570985,2785,2785,2785,2785,0
20230810,110200,691570985,2785,2785,2785,2780,6374
20230810,110100,673821115,2785,2755,2785,2755,3002
20230810,110000,665474365,2775,2760,2775,2755,1539
20230810,105900,661231710,2785,2735,2785,2735,9705
20230810,105800,634405980,2740,2740,2740,2740,5
20230810,105700,634392280,2740,2740,2740,2740,10
20230810,105600,634364880,2735,2735,2735,2735,12
20230810,105500,634332060,2740,2740,2740,2740,482
20230810,105400,633011380,2740,2735,2740,2735,1494
20230810,105300,628924940,2735,2735,2735,2735,1
20230810,105200,628922205,2735,2735,2735,2735,0
20230810,105100,628922205,2735,2735,2735,2735,200
20230810,105000,628375205,2735,2740,2740,2735,2380
20230810,104900,621857755,2735,2735,2740,2735,203
20230810,104800,621302545,2740,2740,2740,2740,204
20230810,104700,620743585,2735,2740,2740,2735,60
20230810,104600,620579435,2735,2735,2735,2735,0
20230810,104500,620579435,2735,2735,2735,2735,586
20230810,104400,618976725,2735,2735,2735,2735,2657
20230810,104300,611709830,2735,2740,2740,2735,700
20230810,104200,609792330,2740,2735,2750,2735,194
20230810,104100,609259735,2735,2735,2735,2735,19
20230810,104000,609207770,2745,2750,2750,2745,130
20230810,103900,608850420,2750,2750,2750,2750,545
20230810,103800,607351670,2750,2750,2750,2750,16
20230810,103700,607307670,2750,2750,2750,2750,4
20230810,103600,607296670,2750,2750,2750,2750,0
20230810,103500,607296670,2750,2760,2760,2735,2461
20230810,103400,600546710,2760,2760,2760,2750,477
20230810,103300,599234870,2750,2750,2750,2750,0
20230810,103200,599234870,2750,2760,2760,2750,196
20230810,103100,598694040,2760,2760,2760,2760,0
20230810,103000,598694040,2760,2750,2760,2750,607
20230810,102900,597022225,2755,2755,2755,2750,112
20230810,102800,596714165,2755,2755,2755,2755,8
20230810,102700,596692125,2755,2755,2755,2755,53
20230810,102600,596546110,2755,2755,2755,2755,6
20230810,102500,596529580,2750,2750,2755,2745,1043
20230810,102400,593663730,2750,2745,2750,2745,16
20230810,102300,593619750,2735,2735,2735,2735,0
20230810,102200,593619750,2735,2750,2750,2735,9
20230810,102100,593595075,2750,2735,2750,2735,2652
20230810,102000,586341690,2735,2730,2735,2730,37
20230810,101900,586240570,2735,2725,2735,2725,1578
20230810,101800,581939520,2720,2740,2740,2720,11146
20230810,101700,551539560,2745,2750,2750,2745,12
20230810,101600,551506610,2750,2750,2750,2750,147
20230810,101500,551102360,2745,2750,2750,2745,187
20230810,101400,550588220,2750,2740,2750,2740,1836
20230810,101300,545542540,2735,2735,2735,2735,868
20230810,101200,543168560,2730,2730,2730,2730,1235
20230810,101100,539797010,2730,2730,2730,2730,1000
20230810,101000,537067010,2730,2740,2740,2730,779
20230810,100900,534939070,2750,2755,2755,2750,19
20230810,100800,534886745,2755,2735,2755,2735,1546
20230810,100700,530657535,2735,2740,2740,2730,4061
20230810,100600,519556145,2735,2750,2750,2735,3967
20230810,100500,508677895,2750,2745,2750,2745,428
20230810,100400,507500945,2750,2770,2770,2750,497
20230810,100300,506134175,2770,2750,2770,2750,468
20230810,100200,504841815,2750,2770,2770,2750,435
20230810,100100,503645545,2770,2750,2770,2750,179
20230810,100000,503150415,2750,2745,2750,2745,465
20230810,095900,501872165,2750,2750,2750,2750,1024
20230810,095800,499056165,2750,2745,2750,2745,1671
20230810,095700,494469235,2745,2745,2745,2745,0
20230810,095600,494469235,2745,2750,2750,2745,5684
20230810,095500,478838420,2750,2750,2750,2750,1718
20230810,095400,474113920,2750,2765,2765,2750,7621
20230810,095300,453120380,2765,2765,2765,2765,635
20230810,095200,451364605,2765,2765,2765,2765,0
20230810,095100,451364605,2765,2775,2775,2765,342
20230810,095000,450418845,2775,2775,2775,2775,11
20230810,094900,450388320,2775,2775,2775,2775,0
20230810,094800,450388320,2775,2765,2775,2765,101
20230810,094700,450109045,2760,2765,2765,2760,1700
20230810,094600,445415830,2765,2770,2770,2765,3170
20230810,094500,436644795,2770,2780,2780,2770,102
20230810,094400,436362235,2780,2775,2790,2775,94
20230810,094300,436101255,2790,2790,2790,2770,54
20230810,094200,435950615,2770,2770,2770,2770,983
20230810,094100,433227705,2770,2790,2790,2770,3193
20230810,094000,424336415,2790,2790,2790,2790,303
20230810,093900,423491045,2790,2795,2795,2780,190
20230810,093800,422961810,2795,2785,2795,2770,20506
20230810,093700,365974985,2785,2775,2785,2770,1544
20230810,093600,361694740,2785,2785,2785,2785,305
20230810,093500,360845315,2785,2785,2785,2785,3
20230810,093400,360836960,2770,2785,2785,2770,502
20230810,093300,359446360,2770,2770,2770,2770,617
20230810,093200,357737270,2785,2785,2795,2785,5186
20230810,093100,343273360,2785,2785,2785,2785,0
20230810,093000,343273360,2785,2785,2785,2785,1
20230810,092900,343270575,2770,2770,2770,2770,3
20230810,092800,343262265,2780,2785,2785,2780,449
20230810,092700,342013290,2785,2780,2785,2780,407
20230810,092600,340879810,2785,2785,2795,2785,3415
20230810,092500,331366985,2790,2780,2790,2780,1292
20230810,092400,327768690,2785,2780,2785,2780,3008
20230810,092300,319397930,2785,2775,2785,2760,14575
20230810,092200,278838760,2760,2785,2785,2760,5830
20230810,092100,262667695,2785,2775,2785,2775,3186
20230810,092000,253815415,2775,2775,2775,2775,1
20230810,091900,253812640,2775,2775,2775,2775,446
20230810,091800,252574990,2760,2755,2775,2755,2598
20230810,091700,245406810,2750,2750,2750,2750,208
20230810,091600,244834810,2750,2750,2750,2750,504
20230810,091500,243448810,2750,2750,2750,2750,15
20230810,091400,243407560,2750,2750,2750,2740,14721
20230810,091300,202935965,2750,2755,2755,2750,1274
20230810,091200,199429740,2755,2750,2755,2750,1030
20230810,091100,196594740,2750,2755,2755,2750,1146
20230810,091000,193443235,2760,2760,2760,2760,63
20230810,090900,193269355,2750,2755,2755,2750,400
20230810,090800,192169350,2750,2755,2755,2750,1111
20230810,090700,189113665,2760,2740,2760,2740,125
20230810,090600,188770765,2730,2730,2740,2730,2465
20230810,090500,182040315,2730,2750,2750,2720,9958
20230810,090400,154853720,2750,2755,2760,2750,9953
20230810,090300,127391430,2760,2780,2780,2760,3827
20230810,090200,116826990,2780,2780,2780,2780,200
20230810,090100,116270990,2780,2785,2785,2770,16201
20230810,090000,71233435,2790,2810,2830,2790,25382