stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,202100,2115103175,2775,2775,2775,2775,6400
20230814,202000,2115103175,2775,2775,2775,2775,0
20230814,201900,2115103175,2775,2775,2775,2775,0
20230814,201800,2115103175,2775,2775,2775,2775,0
20230814,201700,2115103175,2775,2775,2775,2775,0
20230814,201600,2115103175,2775,2775,2775,2775,0
20230814,201500,2115103175,2775,2775,2775,2775,0
20230814,201400,2115103175,2775,2775,2775,2775,0
20230814,201300,2115103175,2775,2775,2775,2775,0
20230814,201200,2115103175,2775,2775,2775,2775,0
20230814,201100,2115103175,2775,2775,2775,2775,0
20230814,201000,2115103175,2775,2775,2775,2775,0
20230814,200900,2115103175,2775,2775,2775,2775,0
20230814,200800,2115103175,2775,2775,2775,2775,0
20230814,200700,2115103175,2775,2775,2775,2775,0
20230814,200600,2115103175,2775,2775,2775,2775,0
20230814,200500,2115103175,2775,2775,2775,2775,0
20230814,200400,2115103175,2775,2775,2775,2775,0
20230814,200300,2115103175,2775,2775,2775,2775,0
20230814,200200,2115103175,2775,2775,2775,2775,0
20230814,200100,2115103175,2775,2775,2775,2775,0
20230814,200000,2115103175,2775,2775,2775,2775,0
20230814,195900,2115103175,2775,2775,2775,2775,0
20230814,195800,2115103175,2775,2775,2775,2775,0
20230814,195700,2115103175,2775,2775,2775,2775,0
20230814,195600,2115103175,2775,2775,2775,2775,0
20230814,195500,2115103175,2775,2775,2775,2775,0
20230814,195400,2115103175,2775,2775,2775,2775,0
20230814,195300,2115103175,2775,2775,2775,2775,0
20230814,195200,2115103175,2775,2775,2775,2775,0
20230814,195100,2115103175,2775,2775,2775,2775,6400
20230814,195000,2115103175,2775,2775,2775,2775,0
20230814,194900,2115103175,2775,2775,2775,2775,0
20230814,194800,2115103175,2775,2775,2775,2775,0
20230814,194700,2115103175,2775,2775,2775,2775,0
20230814,194600,2115103175,2775,2775,2775,2775,0
20230814,194500,2115103175,2775,2775,2775,2775,0
20230814,194400,2115103175,2775,2775,2775,2775,0
20230814,194300,2115103175,2775,2775,2775,2775,0
20230814,194200,2115103175,2775,2775,2775,2775,0
20230814,194100,2115103175,2775,2775,2775,2775,0
20230814,194000,2115103175,2775,2775,2775,2775,0
20230814,193900,2115103175,2775,2775,2775,2775,0
20230814,193800,2115103175,2775,2775,2775,2775,0
20230814,193700,2115103175,2775,2775,2775,2775,0
20230814,193600,2115103175,2775,2775,2775,2775,0
20230814,193500,2115103175,2775,2775,2775,2775,0
20230814,193400,2115103175,2775,2775,2775,2775,0
20230814,193300,2115103175,2775,2775,2775,2775,0
20230814,193200,2115103175,2775,2775,2775,2775,0
20230814,193100,2115103175,2775,2775,2775,2775,0
20230814,193000,2115103175,2775,2775,2775,2775,0
20230814,192900,2115103175,2775,2775,2775,2775,0
20230814,192800,2115103175,2775,2775,2775,2775,0
20230814,192700,2115103175,2775,2775,2775,2775,0
20230814,192600,2115103175,2775,2775,2775,2775,0
20230814,192500,2115103175,2775,2775,2775,2775,0
20230814,192400,2115103175,2775,2775,2775,2775,0
20230814,192300,2115103175,2775,2775,2775,2775,0
20230814,192200,2115103175,2775,2775,2775,2775,0
20230814,192100,2115103175,2775,2775,2775,2775,6400
20230814,192000,2115103175,2775,2775,2775,2775,0
20230814,191900,2115103175,2775,2775,2775,2775,0
20230814,191800,2115103175,2775,2775,2775,2775,0
20230814,191700,2115103175,2775,2775,2775,2775,0
20230814,191600,2115103175,2775,2775,2775,2775,0
20230814,191500,2115103175,2775,2775,2775,2775,0
20230814,191400,2115103175,2775,2775,2775,2775,0
20230814,191300,2115103175,2775,2775,2775,2775,0
20230814,191200,2115103175,2775,2775,2775,2775,0
20230814,191100,2115103175,2775,2775,2775,2775,0
20230814,191000,2115103175,2775,2775,2775,2775,0
20230814,190900,2115103175,2775,2775,2775,2775,0
20230814,190800,2115103175,2775,2775,2775,2775,0
20230814,190700,2115103175,2775,2775,2775,2775,0
20230814,190600,2115103175,2775,2775,2775,2775,0
20230814,190500,2115103175,2775,2775,2775,2775,0
20230814,190400,2115103175,2775,2775,2775,2775,0
20230814,190300,2115103175,2775,2775,2775,2775,0
20230814,190200,2115103175,2775,2775,2775,2775,0
20230814,190100,2115103175,2775,2775,2775,2775,0
20230814,190000,2115103175,2775,2775,2775,2775,0
20230814,185900,2115103175,2775,2775,2775,2775,0
20230814,185800,2115103175,2775,2775,2775,2775,0
20230814,185700,2115103175,2775,2775,2775,2775,0
20230814,185600,2115103175,2775,2775,2775,2775,0
20230814,185500,2115103175,2775,2775,2775,2775,0
20230814,185400,2115103175,2775,2775,2775,2775,0
20230814,185300,2115103175,2775,2775,2775,2775,0
20230814,185200,2115103175,2775,2775,2775,2775,0
20230814,185100,2115103175,2775,2775,2775,2775,6400
20230814,185000,2115103175,2775,2775,2775,2775,0
20230814,184900,2115103175,2775,2775,2775,2775,0
20230814,184800,2115103175,2775,2775,2775,2775,0
20230814,184700,2115103175,2775,2775,2775,2775,0
20230814,184600,2115103175,2775,2775,2775,2775,0
20230814,184500,2115103175,2775,2775,2775,2775,0
20230814,184400,2115103175,2775,2775,2775,2775,0
20230814,184300,2115103175,2775,2775,2775,2775,0
20230814,184200,2115103175,2775,2775,2775,2775,0
20230814,184100,2115103175,2775,2775,2775,2775,0
20230814,184000,2115103175,2775,2775,2775,2775,0
20230814,183900,2115103175,2775,2775,2775,2775,0
20230814,183800,2115103175,2775,2775,2775,2775,0
20230814,183700,2115103175,2775,2775,2775,2775,0
20230814,183600,2115103175,2775,2775,2775,2775,0
20230814,183500,2115103175,2775,2775,2775,2775,0
20230814,183400,2115103175,2775,2775,2775,2775,0
20230814,183300,2115103175,2775,2775,2775,2775,0
20230814,183200,2115103175,2775,2775,2775,2775,0
20230814,183100,2115103175,2775,2775,2775,2775,0
20230814,183000,2115103175,2775,2775,2775,2775,0
20230814,182900,2115103175,2775,2775,2775,2775,0
20230814,182800,2115103175,2775,2775,2775,2775,0
20230814,182700,2115103175,2775,2775,2775,2775,0
20230814,182600,2115103175,2775,2775,2775,2775,0
20230814,182500,2115103175,2775,2775,2775,2775,0
20230814,182400,2115103175,2775,2775,2775,2775,0
20230814,182300,2115103175,2775,2775,2775,2775,0
20230814,182200,2115103175,2775,2775,2775,2775,0
20230814,182100,2115103175,2775,2775,2775,2775,6400
20230814,182000,2115103175,2775,2775,2775,2775,0
20230814,181900,2115103175,2775,2775,2775,2775,0
20230814,181800,2115103175,2775,2775,2775,2775,0
20230814,181700,2115103175,2775,2775,2775,2775,0
20230814,181600,2115103175,2775,2775,2775,2775,0
20230814,181500,2115103175,2775,2775,2775,2775,0
20230814,181400,2115103175,2775,2775,2775,2775,0
20230814,181300,2115103175,2775,2775,2775,2775,0
20230814,181200,2115103175,2775,2775,2775,2775,0
20230814,181100,2115103175,2775,2775,2775,2775,0
20230814,181000,2115103175,2775,2775,2775,2775,0
20230814,180900,2115103175,2775,2775,2775,2775,0
20230814,180800,2115103175,2775,2775,2775,2775,0
20230814,180700,2115103175,2775,2775,2775,2775,0
20230814,180600,2115103175,2775,2775,2775,2775,0
20230814,180500,2115103175,2775,2775,2775,2775,0
20230814,180400,2115103175,2775,2775,2775,2775,0
20230814,180300,2115103175,2775,2775,2775,2775,0
20230814,180200,2115103175,2775,2775,2775,2775,0
20230814,180100,2115103175,2775,2775,2775,2775,0
20230814,180000,2115103175,2775,2775,2775,2775,0
20230814,175900,2115103175,2775,2775,2775,2775,0
20230814,175800,2115103175,2775,2775,2775,2775,0
20230814,175700,2115103175,2775,2775,2775,2775,0
20230814,175600,2115103175,2775,2775,2775,2775,0
20230814,175500,2115103175,2775,2775,2775,2775,0
20230814,175400,2115103175,2775,2775,2775,2775,0
20230814,175300,2115103175,2775,2775,2775,2775,0
20230814,175200,2115103175,2775,2775,2775,2775,0
20230814,175100,2115103175,2775,2775,2775,2775,6400
20230814,175000,2115103175,2775,2775,2775,2775,0
20230814,174900,2115103175,2775,2775,2775,2775,0
20230814,174800,2115103175,2775,2775,2775,2775,0
20230814,174700,2115103175,2775,2775,2775,2775,0
20230814,174600,2115103175,2775,2775,2775,2775,0
20230814,174500,2115103175,2775,2775,2775,2775,0
20230814,174400,2115103175,2775,2775,2775,2775,0
20230814,174300,2115103175,2775,2775,2775,2775,0
20230814,174200,2115103175,2775,2775,2775,2775,0
20230814,174100,2115103175,2775,2775,2775,2775,0
20230814,174000,2115103175,2775,2775,2775,2775,0
20230814,173900,2115103175,2775,2775,2775,2775,0
20230814,173800,2115103175,2775,2775,2775,2775,0
20230814,173700,2115103175,2775,2775,2775,2775,0
20230814,173600,2115103175,2775,2775,2775,2775,0
20230814,173500,2115103175,2775,2775,2775,2775,0
20230814,173400,2115103175,2775,2775,2775,2775,0
20230814,173300,2115103175,2775,2775,2775,2775,0
20230814,173200,2115103175,2775,2775,2775,2775,0
20230814,173100,2115103175,2775,2775,2775,2775,0
20230814,173000,2115103175,2775,2775,2775,2775,0
20230814,172900,2115103175,2775,2775,2775,2775,0
20230814,172800,2115103175,2775,2775,2775,2775,0
20230814,172700,2115103175,2775,2775,2775,2775,0
20230814,172600,2115103175,2775,2775,2775,2775,0
20230814,172500,2115103175,2775,2775,2775,2775,0
20230814,172400,2115103175,2775,2775,2775,2775,0
20230814,172300,2115103175,2775,2775,2775,2775,0
20230814,172200,2115103175,2775,2775,2775,2775,0
20230814,172100,2115103175,2775,2775,2775,2775,6400
20230814,172000,2115103175,2775,2775,2775,2775,0
20230814,171900,2115103175,2775,2775,2775,2775,0
20230814,171800,2115103175,2775,2775,2775,2775,0
20230814,171700,2115103175,2775,2775,2775,2775,0
20230814,171600,2115103175,2775,2775,2775,2775,0
20230814,171500,2115103175,2775,2775,2775,2775,0
20230814,171400,2115103175,2775,2775,2775,2775,0
20230814,171300,2115103175,2775,2775,2775,2775,0
20230814,171200,2115103175,2775,2775,2775,2775,0
20230814,171100,2115103175,2775,2775,2775,2775,0
20230814,171000,2115103175,2775,2775,2775,2775,0
20230814,170900,2115103175,2775,2775,2775,2775,0
20230814,170800,2115103175,2775,2775,2775,2775,0
20230814,170700,2115103175,2775,2775,2775,2775,0
20230814,170600,2115103175,2775,2775,2775,2775,0
20230814,170500,2115103175,2775,2775,2775,2775,0
20230814,170400,2115103175,2775,2775,2775,2775,0
20230814,170300,2115103175,2775,2775,2775,2775,0
20230814,170200,2115103175,2775,2775,2775,2775,0
20230814,170100,2115103175,2775,2775,2775,2775,0
20230814,170000,2115103175,2775,2775,2775,2775,0
20230814,165900,2115103175,2775,2775,2775,2775,0
20230814,165800,2115103175,2775,2775,2775,2775,0
20230814,165700,2115103175,2775,2775,2775,2775,0
20230814,165600,2115103175,2775,2775,2775,2775,0
20230814,165500,2115103175,2775,2775,2775,2775,0
20230814,165400,2115103175,2775,2775,2775,2775,0
20230814,165300,2115103175,2775,2775,2775,2775,0
20230814,165200,2115103175,2775,2775,2775,2775,0
20230814,165100,2115103175,2775,2775,2775,2775,6400
20230814,165000,2115103175,2775,2775,2775,2775,0
20230814,164900,2115103175,2775,2775,2775,2775,0
20230814,164800,2115103175,2775,2775,2775,2775,0
20230814,164700,2115103175,2775,2775,2775,2775,0
20230814,164600,2115103175,2775,2775,2775,2775,0
20230814,164500,2115103175,2775,2775,2775,2775,0
20230814,164400,2115103175,2775,2775,2775,2775,0
20230814,164300,2115103175,2775,2775,2775,2775,0
20230814,164200,2115103175,2775,2775,2775,2775,0
20230814,164100,2115103175,2775,2775,2775,2775,0
20230814,164000,2115103175,2775,2775,2775,2775,0
20230814,163900,2115103175,2775,2775,2775,2775,0
20230814,163800,2115103175,2775,2775,2775,2775,0
20230814,163700,2115103175,2775,2775,2775,2775,0
20230814,163600,2115103175,2775,2775,2775,2775,0
20230814,163500,2115103175,2775,2775,2775,2775,0
20230814,163400,2115103175,2775,2775,2775,2775,0
20230814,163300,2115103175,2775,2775,2775,2775,0
20230814,163200,2115103175,2775,2775,2775,2775,0
20230814,163100,2115103175,2775,2775,2775,2775,0
20230814,163000,2115103175,2775,2775,2775,2775,0
20230814,162900,2115103175,2775,2775,2775,2775,0
20230814,162800,2115103175,2775,2775,2775,2775,0
20230814,162700,2115103175,2775,2775,2775,2775,0
20230814,162600,2115103175,2775,2775,2775,2775,0
20230814,162500,2115103175,2775,2775,2775,2775,0
20230814,162400,2115103175,2775,2775,2775,2775,0
20230814,162300,2115103175,2775,2775,2775,2775,0
20230814,162200,2115103175,2775,2775,2775,2775,0
20230814,162100,2115103175,2775,2775,2775,2775,6400
20230814,162000,2115103175,2775,2775,2775,2775,0
20230814,161900,2115103175,2775,2775,2775,2775,0
20230814,161800,2115103175,2775,2775,2775,2775,0
20230814,161700,2115103175,2775,2775,2775,2775,0
20230814,161600,2115103175,2775,2775,2775,2775,0
20230814,161500,2115103175,2775,2775,2775,2775,0
20230814,161400,2115103175,2775,2775,2775,2775,0
20230814,161300,2115103175,2775,2775,2775,2775,0
20230814,161200,2115103175,2775,2775,2775,2775,0
20230814,161100,2115103175,2775,2775,2775,2775,0
20230814,161000,2115103175,2775,2775,2775,2775,0
20230814,160900,2115103175,2775,2775,2775,2775,0
20230814,160800,2115103175,2775,2775,2775,2775,0
20230814,160700,2115103175,2775,2775,2775,2775,0
20230814,160600,2115103175,2775,2775,2775,2775,0
20230814,160500,2115103175,2775,2775,2775,2775,0
20230814,160400,2115103175,2775,2775,2775,2775,0
20230814,160300,2115103175,2775,2775,2775,2775,0
20230814,160200,2115103175,2775,2775,2775,2775,0
20230814,160100,2115103175,2775,2775,2775,2775,0
20230814,160000,2115103175,2775,2775,2775,2775,0
20230814,155900,2115103175,2775,2775,2775,2775,0
20230814,155800,2115103175,2775,2775,2775,2775,0
20230814,155700,2115103175,2775,2775,2775,2775,0
20230814,155600,2115103175,2775,2775,2775,2775,0
20230814,155500,2115103175,2775,2775,2775,2775,0
20230814,155400,2115103175,2775,2775,2775,2775,0
20230814,155300,2115103175,2775,2775,2775,2775,0
20230814,155200,2115103175,2775,2775,2775,2775,0
20230814,155100,2115103175,2775,2775,2775,2775,6400
20230814,155000,2115103175,2775,2775,2775,2775,0
20230814,154900,2115103175,2775,2775,2775,2775,0
20230814,154800,2115103175,2775,2775,2775,2775,0
20230814,154700,2115103175,2775,2775,2775,2775,0
20230814,154600,2115103175,2775,2775,2775,2775,0
20230814,154500,2115103175,2775,2775,2775,2775,0
20230814,154400,2115103175,2775,2775,2775,2775,0
20230814,154300,2115103175,2775,2775,2775,2775,0
20230814,154200,2115103175,2775,2775,2775,2775,0
20230814,154100,2115103175,2775,2775,2775,2775,0
20230814,154000,2115103175,2775,2775,2775,2775,0
20230814,153900,2115103175,2775,2775,2775,2775,0
20230814,153800,2115103175,2775,2775,2775,2775,0
20230814,153700,2115103175,2775,2775,2775,2775,0
20230814,153600,2115103175,2775,2775,2775,2775,0
20230814,153500,2115103175,2775,2775,2775,2775,0
20230814,153400,2115103175,2775,2775,2775,2775,0
20230814,153300,2115103175,2775,2775,2775,2775,0
20230814,153200,2115103175,2775,2775,2775,2775,0
20230814,153100,2115103175,2775,2775,2775,2775,0
20230814,153000,2115103175,2775,2775,2775,2775,6400
20230814,152900,2097343175,2770,2770,2770,2770,0
20230814,152800,2097343175,2770,2770,2770,2770,0
20230814,152700,2097343175,2770,2770,2770,2770,0
20230814,152600,2097343175,2770,2770,2770,2770,0
20230814,152500,2097343175,2770,2770,2770,2770,0
20230814,152400,2097343175,2770,2770,2770,2770,0
20230814,152300,2097343175,2770,2770,2770,2770,0
20230814,152200,2097343175,2770,2770,2770,2770,0
20230814,152100,2097343175,2770,2770,2770,2770,0
20230814,152000,2097343175,2770,2770,2770,2770,0
20230814,151900,2097343175,2770,2780,2780,2765,9298
20230814,151800,2071576345,2775,2775,2775,2775,0
20230814,151700,2071576345,2775,2775,2775,2775,1018
20230814,151600,2068751395,2775,2775,2775,2775,594
20230814,151500,2067103045,2790,2770,2790,2770,760
20230814,151400,2064990355,2770,2775,2775,2770,42
20230814,151300,2064873830,2770,2770,2770,2770,100
20230814,151200,2064596830,2770,2770,2770,2770,400
20230814,151100,2063488830,2770,2785,2785,2770,77
20230814,151000,2063274835,2785,2770,2785,2770,12
20230814,150900,2063241445,2790,2790,2790,2790,6
20230814,150800,2063224705,2770,2785,2790,2770,234
20230814,150700,2062574780,2790,2785,2790,2785,419
20230814,150600,2061407775,2785,2770,2785,2770,756
20230814,150500,2059310055,2770,2770,2770,2770,0
20230814,150400,2059310055,2770,2770,2770,2770,0
20230814,150300,2059310055,2770,2770,2770,2770,78
20230814,150200,2059093995,2780,2780,2780,2780,42
20230814,150100,2058977235,2770,2770,2770,2770,1000
20230814,150000,2056207235,2770,2790,2790,2770,5601
20230814,145900,2040580465,2790,2790,2790,2790,1
20230814,145800,2040577675,2790,2770,2790,2770,5
20230814,145700,2040563805,2770,2770,2770,2770,540
20230814,145600,2039068005,2790,2790,2790,2790,0
20230814,145500,2039068005,2790,2785,2790,2785,257
20230814,145400,2038351330,2770,2770,2770,2770,0
20230814,145300,2038351330,2770,2770,2770,2770,0
20230814,145200,2038351330,2770,2770,2770,2770,300
20230814,145100,2037520330,2770,2790,2790,2770,258
20230814,145000,2036805080,2790,2790,2790,2790,55
20230814,144900,2036651630,2795,2775,2795,2775,76
20230814,144800,2036439400,2775,2770,2775,2770,1448
20230814,144700,2032424760,2775,2780,2780,2775,703
20230814,144600,2030473595,2780,2780,2780,2780,1
20230814,144500,2030470815,2780,2775,2780,2770,9492
20230814,144400,2004103985,2780,2780,2780,2780,470
20230814,144300,2002797385,2780,2785,2785,2780,2423
20230814,144200,1996056355,2790,2790,2790,2790,451
20230814,144100,1994798065,2790,2790,2790,2790,680
20230814,144000,1992900865,2795,2795,2795,2795,105
20230814,143900,1992607390,2800,2800,2800,2800,0
20230814,143800,1992607390,2800,2800,2800,2800,317
20230814,143700,1991719790,2800,2800,2800,2800,477
20230814,143600,1990384190,2800,2800,2800,2800,23
20230814,143500,1990319790,2800,2800,2800,2800,3502
20230814,143400,1980514190,2800,2795,2800,2795,780
20230814,143300,1978330915,2790,2790,2790,2790,770
20230814,143200,1976182615,2795,2795,2795,2795,112
20230814,143100,1975869575,2795,2800,2800,2795,455
20230814,143000,1974597350,2790,2795,2795,2790,816
20230814,142900,1972320410,2795,2800,2800,2795,251
20230814,142800,1971618860,2800,2810,2810,2790,3638
20230814,142700,1961443005,2815,2800,2815,2800,37
20230814,142600,1961339390,2820,2820,2835,2800,30412
20230814,142500,1875403365,2820,2770,2820,2770,43292
20230814,142400,1754111870,2760,2760,2760,2760,0
20230814,142300,1754111870,2760,2760,2760,2760,0
20230814,142200,1754111870,2760,2760,2760,2760,200
20230814,142100,1753559870,2760,2760,2760,2760,250
20230814,142000,1752869870,2760,2760,2760,2755,4760
20230814,141900,1739732530,2760,2760,2760,2760,55
20230814,141800,1739580730,2760,2760,2760,2760,10
20230814,141700,1739553130,2775,2765,2775,2765,251
20230814,141600,1738859105,2765,2765,2765,2765,784
20230814,141500,1736691345,2765,2765,2765,2765,979
20230814,141400,1733984410,2780,2780,2780,2780,0
20230814,141300,1733984410,2780,2780,2780,2780,6
20230814,141200,1733967730,2780,2780,2780,2780,51
20230814,141100,1733825950,2780,2780,2780,2780,2226
20230814,141000,1727637670,2780,2780,2780,2780,300
20230814,140900,1726803670,2780,2785,2785,2780,101
20230814,140800,1726522390,2785,2780,2785,2780,101
20230814,140700,1726241605,2760,2760,2760,2760,0
20230814,140600,1726241605,2760,2765,2765,2760,4600
20230814,140500,1713543640,2765,2780,2780,2765,130
20230814,140400,1713182690,2765,2780,2780,2765,500
20230814,140300,1711797090,2780,2780,2780,2780,101
20230814,140200,1711516310,2785,2785,2785,2785,16
20230814,140100,1711471750,2785,2785,2785,2785,0
20230814,140000,1711471750,2785,2785,2785,2785,631
20230814,135900,1709714415,2785,2785,2785,2785,0
20230814,135800,1709714415,2785,2770,2785,2770,8877
20230814,135700,1685001775,2770,2765,2770,2765,1012
20230814,135600,1682203495,2765,2765,2765,2765,8054
20230814,135500,1659934185,2765,2765,2765,2765,4
20230814,135400,1659923125,2760,2760,2760,2760,0
20230814,135300,1659923125,2760,2760,2760,2760,6
20230814,135200,1659906565,2755,2755,2755,2755,0
20230814,135100,1659906565,2755,2760,2760,2755,2022
20230814,135000,1654335365,2755,2745,2755,2745,4500
20230814,134900,1641967865,2745,2750,2750,2745,460
20230814,134800,1640704165,2755,2755,2755,2755,437
20230814,134700,1639500230,2760,2760,2760,2760,200
20230814,134600,1638948230,2745,2745,2745,2745,278
20230814,134500,1638185120,2765,2750,2765,2745,8732
20230814,134400,1614215715,2750,2775,2775,2745,5961
20230814,134300,1597795110,2775,2775,2775,2775,9
20230814,134200,1597770135,2775,2775,2775,2775,380
20230814,134100,1596715635,2775,2775,2780,2775,1346
20230814,134000,1592975490,2780,2775,2780,2775,48
20230814,133900,1592842240,2780,2780,2785,2775,1037
20230814,133800,1589957035,2785,2785,2785,2785,0
20230814,133700,1589957035,2785,2760,2785,2760,460
20230814,133600,1588683410,2745,2745,2745,2745,2
20230814,133500,1588677920,2745,2740,2765,2740,25284
20230814,133400,1519264675,2745,2745,2745,2745,838
20230814,133300,1516964365,2740,2745,2745,2740,145
20230814,133200,1516566345,2740,2740,2740,2740,288
20230814,133100,1515777225,2740,2750,2750,2740,2198
20230814,133000,1509746530,2750,2750,2750,2750,180
20230814,132900,1509251530,2750,2750,2750,2750,288
20230814,132800,1508459530,2765,2750,2765,2750,302
20230814,132700,1507626660,2745,2770,2775,2745,5786
20230814,132600,1491651560,2770,2780,2780,2770,1942
20230814,132500,1486262305,2780,2780,2780,2780,288
20230814,132400,1485461665,2780,2780,2780,2780,144
20230814,132300,1485061345,2780,2780,2785,2780,490
20230814,132200,1483699070,2780,2785,2785,2780,1418
20230814,132100,1479751670,2785,2785,2785,2785,1567
20230814,132000,1475387575,2785,2785,2790,2785,1345
20230814,131900,1471636830,2780,2785,2785,2780,215
20230814,131800,1471038775,2795,2785,2795,2785,275
20230814,131700,1470272880,2785,2780,2785,2780,177
20230814,131600,1469780745,2795,2780,2795,2780,256
20230814,131500,1469065340,2790,2790,2790,2790,1758
20230814,131400,1464160520,2790,2790,2790,2790,1751
20230814,131300,1459275230,2790,2790,2790,2790,1130
20230814,131200,1456122530,2790,2785,2790,2785,3841
20230814,131100,1445406890,2785,2785,2795,2785,440
20230814,131000,1444178100,2795,2795,2795,2795,0
20230814,130900,1444178100,2795,2795,2795,2795,55
20230814,130800,1444024375,2795,2795,2795,2795,3
20230814,130700,1444015990,2795,2795,2795,2795,2
20230814,130600,1444010400,2785,2785,2785,2785,750
20230814,130500,1441921650,2780,2795,2795,2780,3550
20230814,130400,1432000900,2795,2795,2795,2795,1000
20230814,130300,1429205900,2780,2780,2780,2780,0
20230814,130200,1429205900,2780,2780,2780,2780,154
20230814,130100,1428777780,2785,2785,2785,2785,86
20230814,130000,1428538270,2780,2800,2800,2780,103
20230814,125900,1428251870,2795,2795,2795,2795,59
20230814,125800,1428086965,2795,2790,2805,2790,3576
20230814,125700,1418077270,2780,2795,2795,2780,1019
20230814,125600,1415242640,2795,2790,2800,2790,8867
20230814,125500,1390452195,2785,2770,2785,2770,2166
20230814,125400,1384429230,2770,2770,2770,2770,525
20230814,125300,1382974980,2770,2770,2770,2770,3
20230814,125200,1382966670,2755,2755,2755,2755,0
20230814,125100,1382966670,2755,2755,2755,2755,0
20230814,125000,1382966670,2755,2750,2755,2750,711
20230814,124900,1381008920,2745,2745,2745,2745,148
20230814,124800,1380602660,2750,2750,2750,2750,69
20230814,124700,1380412910,2740,2750,2750,2740,128
20230814,124600,1380061550,2745,2750,2750,2745,138
20230814,124500,1379682555,2750,2755,2755,2750,1982
20230814,124400,1374229055,2755,2755,2755,2755,3000
20230814,124300,1365964055,2755,2755,2755,2755,1
20230814,124200,1365961300,2755,2755,2755,2755,5
20230814,124100,1365947525,2755,2755,2755,2755,0
20230814,124000,1365947525,2755,2755,2755,2755,165
20230814,123900,1365492950,2780,2780,2780,2780,0
20230814,123800,1365492950,2780,2780,2780,2780,0
20230814,123700,1365492950,2780,2750,2780,2750,1059
20230814,123600,1362557265,2750,2755,2755,2750,100
20230814,123500,1362282035,2755,2755,2755,2755,200
20230814,123400,1361731035,2755,2755,2755,2755,20
20230814,123300,1361675935,2755,2755,2755,2755,100
20230814,123200,1361400435,2755,2755,2755,2755,15
20230814,123100,1361359110,2755,2755,2755,2755,0
20230814,123000,1361359110,2755,2755,2755,2755,0
20230814,122900,1361359110,2755,2760,2760,2755,51
20230814,122800,1361218355,2760,2770,2770,2760,14
20230814,122700,1361179655,2770,2770,2770,2770,249
20230814,122600,1360489925,2770,2770,2770,2755,772
20230814,122500,1358351725,2770,2770,2770,2770,0
20230814,122400,1358351725,2770,2760,2770,2760,281
20230814,122300,1357576115,2755,2755,2755,2755,200
20230814,122200,1357025115,2755,2755,2755,2755,0
20230814,122100,1357025115,2755,2755,2755,2755,0
20230814,122000,1357025115,2755,2755,2755,2755,3371
20230814,121900,1347738010,2755,2755,2755,2755,500
20230814,121800,1346360510,2755,2755,2755,2755,0
20230814,121700,1346360510,2755,2755,2755,2755,0
20230814,121600,1346360510,2755,2755,2755,2755,10
20230814,121500,1346332960,2755,2755,2755,2755,426
20230814,121400,1345159330,2750,2750,2750,2750,0
20230814,121300,1345159330,2750,2750,2750,2750,17
20230814,121200,1345112580,2750,2755,2755,2750,105
20230814,121100,1344823330,2750,2750,2750,2750,100
20230814,121000,1344548330,2750,2740,2750,2740,1428
20230814,120900,1340633330,2740,2740,2740,2740,0
20230814,120800,1340633330,2740,2740,2740,2740,210
20230814,120700,1340057930,2740,2745,2745,2740,774
20230814,120600,1337937145,2740,2740,2740,2740,0
20230814,120500,1337937145,2740,2740,2740,2740,0
20230814,120400,1337937145,2740,2740,2740,2740,6
20230814,120300,1337920705,2745,2745,2745,2745,1230
20230814,120200,1334544355,2745,2750,2750,2745,2438
20230814,120100,1327849145,2750,2750,2750,2750,0
20230814,120000,1327849145,2750,2750,2750,2750,0
20230814,115900,1327849145,2750,2750,2750,2750,500
20230814,115800,1326474145,2750,2750,2750,2750,100
20230814,115700,1326199145,2755,2755,2755,2755,1365
20230814,115600,1322438570,2755,2755,2755,2755,51
20230814,115500,1322298065,2755,2755,2755,2755,1
20230814,115400,1322295310,2740,2735,2740,2735,400
20230814,115300,1321200310,2735,2735,2735,2735,100
20230814,115200,1320926810,2735,2735,2735,2735,900
20230814,115100,1318465310,2735,2735,2735,2735,2
20230814,115000,1318459840,2735,2740,2740,2735,88
20230814,114900,1318218735,2735,2755,2755,2735,9128
20230814,114800,1293168190,2755,2755,2755,2755,174
20230814,114700,1292688820,2760,2760,2760,2760,40
20230814,114600,1292578420,2770,2770,2770,2770,989
20230814,114500,1289838890,2770,2770,2770,2770,106
20230814,114400,1289545270,2770,2770,2770,2770,5
20230814,114300,1289531420,2770,2760,2770,2760,1140
20230814,114200,1286375020,2770,2770,2770,2770,0
20230814,114100,1286375020,2770,2770,2770,2770,73
20230814,114000,1286172810,2775,2775,2775,2775,1
20230814,113900,1286170035,2760,2760,2760,2760,0
20230814,113800,1286170035,2760,2760,2760,2760,62
20230814,113700,1285998915,2755,2755,2755,2755,0
20230814,113600,1285998915,2755,2755,2755,2755,1
20230814,113500,1285996160,2755,2755,2755,2755,0
20230814,113400,1285996160,2755,2755,2755,2755,0
20230814,113300,1285996160,2755,2755,2755,2755,0
20230814,113200,1285996160,2755,2755,2755,2755,0
20230814,113100,1285996160,2755,2755,2755,2755,5
20230814,113000,1285982385,2760,2760,2760,2760,0
20230814,112900,1285982385,2760,2760,2760,2760,1
20230814,112800,1285979625,2755,2755,2755,2755,74
20230814,112700,1285775755,2755,2745,2755,2745,1335
20230814,112600,1282098830,2745,2745,2745,2745,3000
20230814,112500,1273863830,2745,2750,2755,2745,2057
20230814,112400,1268216105,2755,2750,2755,2750,426
20230814,112300,1267043575,2750,2750,2750,2750,505
20230814,112200,1265654825,2750,2750,2750,2750,1300
20230814,112100,1262079825,2760,2760,2760,2760,1
20230814,112000,1262077065,2755,2760,2760,2755,1217
20230814,111900,1258723145,2760,2765,2765,2760,509
20230814,111800,1257318300,2765,2765,2775,2765,771
20230814,111700,1255186455,2775,2775,2775,2775,1
20230814,111600,1255183680,2775,2775,2775,2775,0
20230814,111500,1255183680,2775,2775,2775,2775,994
20230814,111400,1252425330,2780,2780,2780,2780,43
20230814,111300,1252305790,2780,2775,2780,2775,317
20230814,111200,1251425105,2795,2795,2795,2790,2223
20230814,111100,1245215895,2795,2795,2795,2795,494
20230814,111000,1243835165,2800,2800,2800,2800,1860
20230814,110900,1238627165,2800,2800,2800,2770,221
20230814,110800,1238009590,2800,2800,2800,2800,4327
20230814,110700,1225893990,2800,2765,2800,2765,2996
20230814,110600,1217541560,2765,2765,2765,2765,0
20230814,110500,1217541560,2765,2765,2765,2765,0
20230814,110400,1217541560,2765,2765,2765,2765,10
20230814,110300,1217513910,2765,2765,2765,2765,1386
20230814,110200,1213681620,2765,2765,2765,2765,10
20230814,110100,1213653970,2765,2765,2765,2765,519
20230814,110000,1212218935,2765,2765,2765,2765,0
20230814,105900,1212218935,2765,2765,2765,2765,7
20230814,105800,1212199580,2765,2765,2765,2765,189
20230814,105700,1211676995,2765,2765,2765,2765,55
20230814,105600,1211524920,2760,2760,2760,2760,100
20230814,105500,1211248920,2760,2760,2760,2760,191
20230814,105400,1210721760,2760,2760,2760,2760,2
20230814,105300,1210716240,2765,2770,2770,2765,814
20230814,105200,1208465220,2770,2770,2770,2765,391
20230814,105100,1207384075,2765,2765,2765,2765,470
20230814,105000,1206084525,2765,2765,2765,2765,1
20230814,104900,1206081760,2765,2755,2765,2755,12
20230814,104800,1206048690,2765,2765,2765,2765,30
20230814,104700,1205965740,2765,2765,2765,2765,0
20230814,104600,1205965740,2765,2765,2765,2765,10
20230814,104500,1205938090,2765,2780,2780,2765,492
20230814,104400,1204575585,2780,2785,2785,2780,440
20230814,104300,1203352380,2780,2780,2780,2780,1
20230814,104200,1203349600,2780,2780,2780,2780,0
20230814,104100,1203349600,2780,2780,2780,2780,8092
20230814,104000,1180853840,2780,2785,2785,2780,664
20230814,103900,1179007915,2780,2785,2785,2780,1066
20230814,103800,1176044400,2780,2780,2780,2780,937
20230814,103700,1173439540,2785,2785,2785,2785,70
20230814,103600,1173244590,2780,2785,2785,2780,411
20230814,103500,1172102005,2780,2780,2780,2780,110
20230814,103400,1171796205,2780,2790,2790,2780,501
20230814,103300,1170403415,2790,2790,2790,2780,121
20230814,103200,1170066855,2790,2785,2790,2785,328
20230814,103100,1169151785,2780,2815,2815,2780,440
20230814,103000,1167921610,2815,2810,2815,2810,5887
20230814,102900,1151375035,2810,2805,2810,2805,915
20230814,102800,1148806690,2815,2810,2815,2810,863
20230814,102700,1146381155,2810,2805,2810,2790,2478
20230814,102600,1139423980,2805,2805,2805,2805,1634
20230814,102500,1134840610,2805,2790,2805,2790,12701
20230814,102400,1099269305,2790,2790,2790,2790,111
20230814,102300,1098959615,2790,2790,2790,2775,287
20230814,102200,1098159005,2790,2780,2790,2770,2457
20230814,102100,1091328965,2785,2795,2800,2785,2944
20230814,102000,1083087505,2800,2795,2800,2790,3341
20230814,101900,1073748910,2795,2795,2795,2790,1712
20230814,101800,1068968870,2795,2755,2795,2755,10607
20230814,101700,1039501575,2755,2750,2755,2750,8608
20230814,101600,1015824445,2745,2745,2745,2745,129
20230814,101500,1015470340,2750,2750,2750,2750,403
20230814,101400,1014362090,2750,2750,2750,2750,499
20230814,101300,1012989840,2750,2750,2750,2750,0
20230814,101200,1012989840,2750,2745,2750,2745,2488
20230814,101100,1006149385,2745,2745,2745,2745,2
20230814,101000,1006143895,2745,2745,2745,2745,46
20230814,100900,1006017625,2745,2755,2755,2745,1874
20230814,100800,1000867375,2755,2755,2755,2755,1020
20230814,100700,998057275,2755,2755,2755,2755,382
20230814,100600,997004865,2755,2775,2775,2755,28
20230814,100500,996927625,2780,2785,2785,2780,22
20230814,100400,996866440,2785,2765,2785,2765,3950
20230814,100300,985888650,2765,2765,2765,2765,190
20230814,100200,985363300,2765,2765,2765,2765,2250
20230814,100100,979142050,2765,2755,2765,2755,1012
20230814,100000,976347060,2755,2750,2755,2750,162
20230814,095900,975900755,2755,2755,2760,2755,711
20230814,095800,973940345,2755,2750,2755,2750,291
20230814,095700,973138910,2750,2750,2750,2750,1764
20230814,095600,968287910,2750,2750,2750,2750,282
20230814,095500,967512410,2745,2735,2745,2735,220
20230814,095400,966908610,2735,2725,2735,2725,1400
20230814,095300,963086160,2725,2725,2725,2725,782
20230814,095200,960955210,2725,2725,2725,2725,227
20230814,095100,960336635,2725,2730,2730,2725,557
20230814,095000,958818805,2730,2730,2730,2730,2
20230814,094900,958813345,2730,2730,2730,2730,200
20230814,094800,958267345,2730,2725,2730,2725,5256
20230814,094700,943922205,2730,2745,2745,2730,2154
20230814,094600,938041770,2745,2735,2745,2725,1984
20230814,094500,932619010,2730,2740,2740,2730,1051
20230814,094400,929744875,2740,2735,2750,2735,617
20230814,094300,928055835,2735,2740,2740,2735,160
20230814,094200,927617735,2755,2755,2755,2755,101
20230814,094100,927339480,2740,2740,2740,2740,1000
20230814,094000,924599480,2735,2765,2765,2730,1521
20230814,093900,920425655,2770,2770,2770,2770,78
20230814,093800,920209595,2775,2770,2775,2765,4989
20230814,093700,906391055,2770,2765,2770,2765,2336
20230814,093600,899932010,2765,2765,2770,2745,1711
20230814,093500,895213550,2765,2745,2765,2745,11817
20230814,093400,862775725,2745,2755,2755,2745,7419
20230814,093300,842403265,2765,2770,2775,2755,876
20230814,093200,839980305,2760,2770,2770,2760,374
20230814,093100,838947545,2780,2780,2780,2780,2
20230814,093000,838941985,2760,2770,2775,2760,5642
20230814,092900,823360800,2780,2770,2780,2770,280
20230814,092800,822585100,2770,2780,2790,2770,2031
20230814,092700,816939270,2760,2795,2795,2760,2212
20230814,092600,810792010,2795,2800,2805,2795,3042
20230814,092500,802275440,2800,2765,2805,2765,10423
20230814,092400,773203810,2765,2765,2765,2750,1076
20230814,092300,770235030,2765,2750,2765,2750,175
20230814,092200,769751850,2750,2760,2760,2750,54
20230814,092100,769603085,2760,2765,2765,2760,510
20230814,092000,768192965,2765,2765,2765,2765,1
20230814,091900,768190200,2765,2740,2765,2740,9292
20230814,091800,742675660,2745,2740,2745,2740,845
20230814,091700,740360355,2740,2740,2740,2740,5
20230814,091600,740346655,2735,2750,2750,2735,5695
20230814,091500,724769470,2745,2750,2750,2740,690
20230814,091400,722874845,2750,2750,2750,2750,604
20230814,091300,721213845,2745,2750,2770,2745,1789
20230814,091200,716296340,2770,2760,2770,2760,42
20230814,091100,716180410,2745,2750,2770,2745,7084
20230814,091000,696711810,2745,2760,2760,2715,9604
20230814,090900,670505250,2760,2790,2790,2760,4336
20230814,090800,658511935,2775,2795,2795,2775,4074
20230814,090700,647175285,2795,2770,2795,2770,7342
20230814,090600,626711275,2770,2850,2860,2770,60384
20230814,090500,456661300,2860,2810,2860,2805,56341
20230814,090400,297044410,2805,2805,2810,2800,16509
20230814,090300,250793665,2800,2820,2820,2795,8204
20230814,090200,227796645,2815,2775,2850,2775,53425
20230814,090100,77138360,2775,2735,2775,2735,8427
20230814,090000,53975605,2735,2735,2740,2710,19746