stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,202000,1701016345,2645,2645,2645,2645,5970
20230816,201900,1701016345,2645,2645,2645,2645,0
20230816,201800,1701016345,2645,2645,2645,2645,0
20230816,201700,1701016345,2645,2645,2645,2645,0
20230816,201600,1701016345,2645,2645,2645,2645,0
20230816,201500,1701016345,2645,2645,2645,2645,0
20230816,201400,1701016345,2645,2645,2645,2645,0
20230816,201300,1701016345,2645,2645,2645,2645,0
20230816,201200,1701016345,2645,2645,2645,2645,0
20230816,201100,1701016345,2645,2645,2645,2645,0
20230816,201000,1701016345,2645,2645,2645,2645,0
20230816,200900,1701016345,2645,2645,2645,2645,0
20230816,200800,1701016345,2645,2645,2645,2645,0
20230816,200700,1701016345,2645,2645,2645,2645,0
20230816,200600,1701016345,2645,2645,2645,2645,0
20230816,200500,1701016345,2645,2645,2645,2645,0
20230816,200400,1701016345,2645,2645,2645,2645,0
20230816,200300,1701016345,2645,2645,2645,2645,0
20230816,200200,1701016345,2645,2645,2645,2645,0
20230816,200100,1701016345,2645,2645,2645,2645,0
20230816,200000,1701016345,2645,2645,2645,2645,0
20230816,195900,1701016345,2645,2645,2645,2645,0
20230816,195800,1701016345,2645,2645,2645,2645,0
20230816,195700,1701016345,2645,2645,2645,2645,0
20230816,195600,1701016345,2645,2645,2645,2645,0
20230816,195500,1701016345,2645,2645,2645,2645,0
20230816,195400,1701016345,2645,2645,2645,2645,0
20230816,195300,1701016345,2645,2645,2645,2645,0
20230816,195200,1701016345,2645,2645,2645,2645,0
20230816,195100,1701016345,2645,2645,2645,2645,0
20230816,195000,1701016345,2645,2645,2645,2645,5970
20230816,194900,1701016345,2645,2645,2645,2645,0
20230816,194800,1701016345,2645,2645,2645,2645,0
20230816,194700,1701016345,2645,2645,2645,2645,0
20230816,194600,1701016345,2645,2645,2645,2645,0
20230816,194500,1701016345,2645,2645,2645,2645,0
20230816,194400,1701016345,2645,2645,2645,2645,0
20230816,194300,1701016345,2645,2645,2645,2645,0
20230816,194200,1701016345,2645,2645,2645,2645,0
20230816,194100,1701016345,2645,2645,2645,2645,0
20230816,194000,1701016345,2645,2645,2645,2645,0
20230816,193900,1701016345,2645,2645,2645,2645,0
20230816,193800,1701016345,2645,2645,2645,2645,0
20230816,193700,1701016345,2645,2645,2645,2645,0
20230816,193600,1701016345,2645,2645,2645,2645,0
20230816,193500,1701016345,2645,2645,2645,2645,0
20230816,193400,1701016345,2645,2645,2645,2645,0
20230816,193300,1701016345,2645,2645,2645,2645,0
20230816,193200,1701016345,2645,2645,2645,2645,0
20230816,193100,1701016345,2645,2645,2645,2645,0
20230816,193000,1701016345,2645,2645,2645,2645,0
20230816,192900,1701016345,2645,2645,2645,2645,0
20230816,192800,1701016345,2645,2645,2645,2645,0
20230816,192700,1701016345,2645,2645,2645,2645,0
20230816,192600,1701016345,2645,2645,2645,2645,0
20230816,192500,1701016345,2645,2645,2645,2645,0
20230816,192400,1701016345,2645,2645,2645,2645,0
20230816,192300,1701016345,2645,2645,2645,2645,0
20230816,192200,1701016345,2645,2645,2645,2645,0
20230816,192100,1701016345,2645,2645,2645,2645,0
20230816,192000,1701016345,2645,2645,2645,2645,5970
20230816,191900,1701016345,2645,2645,2645,2645,0
20230816,191800,1701016345,2645,2645,2645,2645,0
20230816,191700,1701016345,2645,2645,2645,2645,0
20230816,191600,1701016345,2645,2645,2645,2645,0
20230816,191500,1701016345,2645,2645,2645,2645,0
20230816,191400,1701016345,2645,2645,2645,2645,0
20230816,191300,1701016345,2645,2645,2645,2645,0
20230816,191200,1701016345,2645,2645,2645,2645,0
20230816,191100,1701016345,2645,2645,2645,2645,0
20230816,191000,1701016345,2645,2645,2645,2645,0
20230816,190900,1701016345,2645,2645,2645,2645,0
20230816,190800,1701016345,2645,2645,2645,2645,0
20230816,190700,1701016345,2645,2645,2645,2645,0
20230816,190600,1701016345,2645,2645,2645,2645,0
20230816,190500,1701016345,2645,2645,2645,2645,0
20230816,190400,1701016345,2645,2645,2645,2645,0
20230816,190300,1701016345,2645,2645,2645,2645,0
20230816,190200,1701016345,2645,2645,2645,2645,0
20230816,190100,1701016345,2645,2645,2645,2645,0
20230816,190000,1701016345,2645,2645,2645,2645,0
20230816,185900,1701016345,2645,2645,2645,2645,0
20230816,185800,1701016345,2645,2645,2645,2645,0
20230816,185700,1701016345,2645,2645,2645,2645,0
20230816,185600,1701016345,2645,2645,2645,2645,0
20230816,185500,1701016345,2645,2645,2645,2645,0
20230816,185400,1701016345,2645,2645,2645,2645,0
20230816,185300,1701016345,2645,2645,2645,2645,0
20230816,185200,1701016345,2645,2645,2645,2645,0
20230816,185100,1701016345,2645,2645,2645,2645,0
20230816,185000,1701016345,2645,2645,2645,2645,5970
20230816,184900,1701016345,2645,2645,2645,2645,0
20230816,184800,1701016345,2645,2645,2645,2645,0
20230816,184700,1701016345,2645,2645,2645,2645,0
20230816,184600,1701016345,2645,2645,2645,2645,0
20230816,184500,1701016345,2645,2645,2645,2645,0
20230816,184400,1701016345,2645,2645,2645,2645,0
20230816,184300,1701016345,2645,2645,2645,2645,0
20230816,184200,1701016345,2645,2645,2645,2645,0
20230816,184100,1701016345,2645,2645,2645,2645,0
20230816,184000,1701016345,2645,2645,2645,2645,0
20230816,183900,1701016345,2645,2645,2645,2645,0
20230816,183800,1701016345,2645,2645,2645,2645,0
20230816,183700,1701016345,2645,2645,2645,2645,0
20230816,183600,1701016345,2645,2645,2645,2645,0
20230816,183500,1701016345,2645,2645,2645,2645,0
20230816,183400,1701016345,2645,2645,2645,2645,0
20230816,183300,1701016345,2645,2645,2645,2645,0
20230816,183200,1701016345,2645,2645,2645,2645,0
20230816,183100,1701016345,2645,2645,2645,2645,0
20230816,183000,1701016345,2645,2645,2645,2645,0
20230816,182900,1701016345,2645,2645,2645,2645,0
20230816,182800,1701016345,2645,2645,2645,2645,0
20230816,182700,1701016345,2645,2645,2645,2645,0
20230816,182600,1701016345,2645,2645,2645,2645,0
20230816,182500,1701016345,2645,2645,2645,2645,0
20230816,182400,1701016345,2645,2645,2645,2645,0
20230816,182300,1701016345,2645,2645,2645,2645,0
20230816,182200,1701016345,2645,2645,2645,2645,0
20230816,182100,1701016345,2645,2645,2645,2645,0
20230816,182000,1701016345,2645,2645,2645,2645,5970
20230816,181900,1701016345,2645,2645,2645,2645,0
20230816,181800,1701016345,2645,2645,2645,2645,0
20230816,181700,1701016345,2645,2645,2645,2645,0
20230816,181600,1701016345,2645,2645,2645,2645,0
20230816,181500,1701016345,2645,2645,2645,2645,0
20230816,181400,1701016345,2645,2645,2645,2645,0
20230816,181300,1701016345,2645,2645,2645,2645,0
20230816,181200,1701016345,2645,2645,2645,2645,0
20230816,181100,1701016345,2645,2645,2645,2645,0
20230816,181000,1701016345,2645,2645,2645,2645,0
20230816,180900,1701016345,2645,2645,2645,2645,0
20230816,180800,1701016345,2645,2645,2645,2645,0
20230816,180700,1701016345,2645,2645,2645,2645,0
20230816,180600,1701016345,2645,2645,2645,2645,0
20230816,180500,1701016345,2645,2645,2645,2645,0
20230816,180400,1701016345,2645,2645,2645,2645,0
20230816,180300,1701016345,2645,2645,2645,2645,0
20230816,180200,1701016345,2645,2645,2645,2645,0
20230816,180100,1701016345,2645,2645,2645,2645,0
20230816,180000,1701016345,2645,2645,2645,2645,0
20230816,175900,1701016345,2645,2645,2645,2645,0
20230816,175800,1701016345,2645,2645,2645,2645,0
20230816,175700,1701016345,2645,2645,2645,2645,0
20230816,175600,1701016345,2645,2645,2645,2645,0
20230816,175500,1701016345,2645,2645,2645,2645,0
20230816,175400,1701016345,2645,2645,2645,2645,0
20230816,175300,1701016345,2645,2645,2645,2645,0
20230816,175200,1701016345,2645,2645,2645,2645,0
20230816,175100,1701016345,2645,2645,2645,2645,0
20230816,175000,1701016345,2645,2645,2645,2645,5970
20230816,174900,1701016345,2645,2645,2645,2645,0
20230816,174800,1701016345,2645,2645,2645,2645,0
20230816,174700,1701016345,2645,2645,2645,2645,0
20230816,174600,1701016345,2645,2645,2645,2645,0
20230816,174500,1701016345,2645,2645,2645,2645,0
20230816,174400,1701016345,2645,2645,2645,2645,0
20230816,174300,1701016345,2645,2645,2645,2645,0
20230816,174200,1701016345,2645,2645,2645,2645,0
20230816,174100,1701016345,2645,2645,2645,2645,0
20230816,174000,1701016345,2645,2645,2645,2645,0
20230816,173900,1701016345,2645,2645,2645,2645,0
20230816,173800,1701016345,2645,2645,2645,2645,0
20230816,173700,1701016345,2645,2645,2645,2645,0
20230816,173600,1701016345,2645,2645,2645,2645,0
20230816,173500,1701016345,2645,2645,2645,2645,0
20230816,173400,1701016345,2645,2645,2645,2645,0
20230816,173300,1701016345,2645,2645,2645,2645,0
20230816,173200,1701016345,2645,2645,2645,2645,0
20230816,173100,1701016345,2645,2645,2645,2645,0
20230816,173000,1701016345,2645,2645,2645,2645,0
20230816,172900,1701016345,2645,2645,2645,2645,0
20230816,172800,1701016345,2645,2645,2645,2645,0
20230816,172700,1701016345,2645,2645,2645,2645,0
20230816,172600,1701016345,2645,2645,2645,2645,0
20230816,172500,1701016345,2645,2645,2645,2645,0
20230816,172400,1701016345,2645,2645,2645,2645,0
20230816,172300,1701016345,2645,2645,2645,2645,0
20230816,172200,1701016345,2645,2645,2645,2645,0
20230816,172100,1701016345,2645,2645,2645,2645,0
20230816,172000,1701016345,2645,2645,2645,2645,5970
20230816,171900,1701016345,2645,2645,2645,2645,0
20230816,171800,1701016345,2645,2645,2645,2645,0
20230816,171700,1701016345,2645,2645,2645,2645,0
20230816,171600,1701016345,2645,2645,2645,2645,0
20230816,171500,1701016345,2645,2645,2645,2645,0
20230816,171400,1701016345,2645,2645,2645,2645,0
20230816,171300,1701016345,2645,2645,2645,2645,0
20230816,171200,1701016345,2645,2645,2645,2645,0
20230816,171100,1701016345,2645,2645,2645,2645,0
20230816,171000,1701016345,2645,2645,2645,2645,0
20230816,170900,1701016345,2645,2645,2645,2645,0
20230816,170800,1701016345,2645,2645,2645,2645,0
20230816,170700,1701016345,2645,2645,2645,2645,0
20230816,170600,1701016345,2645,2645,2645,2645,0
20230816,170500,1701016345,2645,2645,2645,2645,0
20230816,170400,1701016345,2645,2645,2645,2645,0
20230816,170300,1701016345,2645,2645,2645,2645,0
20230816,170200,1701016345,2645,2645,2645,2645,0
20230816,170100,1701016345,2645,2645,2645,2645,0
20230816,170000,1701016345,2645,2645,2645,2645,0
20230816,165900,1701016345,2645,2645,2645,2645,0
20230816,165800,1701016345,2645,2645,2645,2645,0
20230816,165700,1701016345,2645,2645,2645,2645,0
20230816,165600,1701016345,2645,2645,2645,2645,0
20230816,165500,1701016345,2645,2645,2645,2645,0
20230816,165400,1701016345,2645,2645,2645,2645,0
20230816,165300,1701016345,2645,2645,2645,2645,0
20230816,165200,1701016345,2645,2645,2645,2645,0
20230816,165100,1701016345,2645,2645,2645,2645,0
20230816,165000,1701016345,2645,2645,2645,2645,5970
20230816,164900,1701016345,2645,2645,2645,2645,0
20230816,164800,1701016345,2645,2645,2645,2645,0
20230816,164700,1701016345,2645,2645,2645,2645,0
20230816,164600,1701016345,2645,2645,2645,2645,0
20230816,164500,1701016345,2645,2645,2645,2645,0
20230816,164400,1701016345,2645,2645,2645,2645,0
20230816,164300,1701016345,2645,2645,2645,2645,0
20230816,164200,1701016345,2645,2645,2645,2645,0
20230816,164100,1701016345,2645,2645,2645,2645,0
20230816,164000,1701016345,2645,2645,2645,2645,0
20230816,163900,1701016345,2645,2645,2645,2645,0
20230816,163800,1701016345,2645,2645,2645,2645,0
20230816,163700,1701016345,2645,2645,2645,2645,0
20230816,163600,1701016345,2645,2645,2645,2645,0
20230816,163500,1701016345,2645,2645,2645,2645,0
20230816,163400,1701016345,2645,2645,2645,2645,0
20230816,163300,1701016345,2645,2645,2645,2645,0
20230816,163200,1701016345,2645,2645,2645,2645,0
20230816,163100,1701016345,2645,2645,2645,2645,0
20230816,163000,1701016345,2645,2645,2645,2645,0
20230816,162900,1701016345,2645,2645,2645,2645,0
20230816,162800,1701016345,2645,2645,2645,2645,0
20230816,162700,1701016345,2645,2645,2645,2645,0
20230816,162600,1701016345,2645,2645,2645,2645,0
20230816,162500,1701016345,2645,2645,2645,2645,0
20230816,162400,1701016345,2645,2645,2645,2645,0
20230816,162300,1701016345,2645,2645,2645,2645,0
20230816,162200,1701016345,2645,2645,2645,2645,0
20230816,162100,1701016345,2645,2645,2645,2645,0
20230816,162000,1701016345,2645,2645,2645,2645,5970
20230816,161900,1701016345,2645,2645,2645,2645,0
20230816,161800,1701016345,2645,2645,2645,2645,0
20230816,161700,1701016345,2645,2645,2645,2645,0
20230816,161600,1701016345,2645,2645,2645,2645,0
20230816,161500,1701016345,2645,2645,2645,2645,0
20230816,161400,1701016345,2645,2645,2645,2645,0
20230816,161300,1701016345,2645,2645,2645,2645,0
20230816,161200,1701016345,2645,2645,2645,2645,0
20230816,161100,1701016345,2645,2645,2645,2645,0
20230816,161000,1701016345,2645,2645,2645,2645,0
20230816,160900,1701016345,2645,2645,2645,2645,0
20230816,160800,1701016345,2645,2645,2645,2645,0
20230816,160700,1701016345,2645,2645,2645,2645,0
20230816,160600,1701016345,2645,2645,2645,2645,0
20230816,160500,1701016345,2645,2645,2645,2645,0
20230816,160400,1701016345,2645,2645,2645,2645,0
20230816,160300,1701016345,2645,2645,2645,2645,0
20230816,160200,1701016345,2645,2645,2645,2645,0
20230816,160100,1701016345,2645,2645,2645,2645,0
20230816,160000,1701016345,2645,2645,2645,2645,0
20230816,155900,1701016345,2645,2645,2645,2645,0
20230816,155800,1701016345,2645,2645,2645,2645,0
20230816,155700,1701016345,2645,2645,2645,2645,0
20230816,155600,1701016345,2645,2645,2645,2645,0
20230816,155500,1701016345,2645,2645,2645,2645,0
20230816,155400,1701016345,2645,2645,2645,2645,0
20230816,155300,1701016345,2645,2645,2645,2645,0
20230816,155200,1701016345,2645,2645,2645,2645,0
20230816,155100,1701016345,2645,2645,2645,2645,0
20230816,155000,1701016345,2645,2645,2645,2645,5970
20230816,154900,1701016345,2645,2645,2645,2645,0
20230816,154800,1701016345,2645,2645,2645,2645,0
20230816,154700,1701016345,2645,2645,2645,2645,0
20230816,154600,1701016345,2645,2645,2645,2645,0
20230816,154500,1701016345,2645,2645,2645,2645,0
20230816,154400,1701016345,2645,2645,2645,2645,0
20230816,154300,1701016345,2645,2645,2645,2645,0
20230816,154200,1701016345,2645,2645,2645,2645,0
20230816,154100,1701016345,2645,2645,2645,2645,0
20230816,154000,1701016345,2645,2645,2645,2645,0
20230816,153900,1701016345,2645,2645,2645,2645,0
20230816,153800,1701016345,2645,2645,2645,2645,0
20230816,153700,1701016345,2645,2645,2645,2645,0
20230816,153600,1701016345,2645,2645,2645,2645,0
20230816,153500,1701016345,2645,2645,2645,2645,0
20230816,153400,1701016345,2645,2645,2645,2645,0
20230816,153300,1701016345,2645,2645,2645,2645,0
20230816,153200,1701016345,2645,2645,2645,2645,0
20230816,153100,1701016345,2645,2645,2645,2645,0
20230816,153000,1701016345,2645,2645,2645,2645,5970
20230816,152900,1685225695,2645,2645,2645,2645,0
20230816,152800,1685225695,2645,2645,2645,2645,0
20230816,152700,1685225695,2645,2645,2645,2645,0
20230816,152600,1685225695,2645,2645,2645,2645,0
20230816,152500,1685225695,2645,2645,2645,2645,0
20230816,152400,1685225695,2645,2645,2645,2645,0
20230816,152300,1685225695,2645,2645,2645,2645,0
20230816,152200,1685225695,2645,2645,2645,2645,0
20230816,152100,1685225695,2645,2645,2645,2645,0
20230816,152000,1685225695,2645,2645,2645,2645,0
20230816,151900,1685225695,2645,2625,2650,2625,2978
20230816,151800,1677354865,2620,2615,2620,2610,11170
20230816,151700,1648168600,2615,2615,2615,2610,913
20230816,151600,1645781940,2615,2615,2615,2615,3630
20230816,151500,1636289490,2615,2620,2620,2615,1322
20230816,151400,1632829640,2620,2620,2620,2620,1
20230816,151300,1632827020,2615,2615,2615,2615,5648
20230816,151200,1618057500,2620,2625,2625,2615,3465
20230816,151100,1608990460,2620,2620,2620,2620,5
20230816,151000,1608977360,2615,2630,2630,2615,8533
20230816,150900,1586608520,2630,2635,2635,2630,268
20230816,150800,1585903430,2635,2635,2635,2635,160
20230816,150700,1585481830,2635,2635,2635,2635,4
20230816,150600,1585471290,2635,2635,2635,2635,29
20230816,150500,1585394875,2635,2625,2635,2625,3510
20230816,150400,1576163175,2620,2625,2625,2620,4735
20230816,150300,1563751290,2625,2625,2625,2625,0
20230816,150200,1563751290,2625,2625,2630,2625,6027
20230816,150100,1547930355,2625,2630,2635,2625,4578
20230816,150000,1535899580,2630,2630,2630,2630,1529
20230816,145900,1531878310,2630,2630,2630,2630,2056
20230816,145800,1526471030,2630,2630,2630,2630,1
20230816,145700,1526468400,2630,2630,2630,2630,729
20230816,145600,1524551130,2630,2635,2635,2630,655
20230816,145500,1522828455,2635,2640,2640,2635,1691
20230816,145400,1518372620,2635,2635,2635,2635,648
20230816,145300,1516665140,2640,2640,2640,2640,104
20230816,145200,1516390580,2640,2640,2640,2640,36
20230816,145100,1516295540,2640,2645,2645,2640,449
20230816,145000,1515110170,2650,2650,2650,2650,0
20230816,144900,1515110170,2650,2650,2650,2650,222
20230816,144800,1514521870,2650,2650,2650,2650,0
20230816,144700,1514521870,2650,2650,2650,2650,52
20230816,144600,1514384070,2650,2650,2650,2650,7
20230816,144500,1514365520,2635,2640,2640,2635,2956
20230816,144400,1506566365,2650,2640,2650,2640,34
20230816,144300,1506476575,2640,2640,2640,2640,1001
20230816,144200,1503833935,2640,2640,2640,2640,0
20230816,144100,1503833935,2640,2640,2640,2640,0
20230816,144000,1503833935,2640,2640,2640,2640,1054
20230816,143900,1501051375,2640,2640,2640,2640,98
20230816,143800,1500792655,2640,2655,2655,2640,307
20230816,143700,1499981875,2655,2645,2655,2640,1095
20230816,143600,1497083560,2640,2640,2640,2640,0
20230816,143500,1497083560,2640,2650,2650,2640,1500
20230816,143400,1493118320,2650,2650,2650,2650,0
20230816,143300,1493118320,2650,2650,2650,2650,0
20230816,143200,1493118320,2650,2650,2650,2650,140
20230816,143100,1492747320,2650,2650,2650,2650,0
20230816,143000,1492747320,2650,2650,2650,2650,101
20230816,142900,1492479670,2650,2650,2650,2650,100
20230816,142800,1492214670,2650,2650,2650,2650,0
20230816,142700,1492214670,2650,2650,2660,2650,422
20230816,142600,1491093070,2650,2640,2650,2640,2725
20230816,142500,1483887805,2645,2645,2645,2645,1
20230816,142400,1483885160,2640,2645,2645,2640,2
20230816,142300,1483879875,2635,2635,2635,2635,0
20230816,142200,1483879875,2635,2640,2640,2635,465
20230816,142100,1482654115,2635,2650,2650,2635,313
20230816,142000,1481829160,2650,2650,2650,2650,0
20230816,141900,1481829160,2650,2650,2650,2650,221
20230816,141800,1481243510,2650,2640,2650,2630,20050
20230816,141700,1428445325,2665,2665,2665,2665,9
20230816,141600,1428421340,2665,2665,2665,2665,10
20230816,141500,1428394690,2640,2640,2640,2640,33
20230816,141400,1428307570,2640,2640,2640,2640,0
20230816,141300,1428307570,2640,2640,2640,2640,0
20230816,141200,1428307570,2640,2660,2665,2640,161
20230816,141100,1427879255,2640,2650,2650,2640,5000
20230816,141000,1414670655,2640,2650,2650,2640,2851
20230816,140900,1407134675,2650,2650,2650,2650,10
20230816,140800,1407108175,2645,2645,2645,2645,929
20230816,140700,1404650970,2645,2645,2645,2645,37
20230816,140600,1404553105,2645,2645,2645,2645,537
20230816,140500,1403132740,2665,2665,2665,2665,1
20230816,140400,1403130075,2665,2665,2665,2665,105
20230816,140300,1402850250,2670,2670,2670,2670,0
20230816,140200,1402850250,2670,2650,2670,2650,2310
20230816,140100,1396696205,2645,2645,2645,2645,605
20230816,140000,1395095980,2640,2640,2640,2640,4
20230816,135900,1395085420,2640,2640,2640,2640,1
20230816,135800,1395082780,2640,2635,2640,2635,667
20230816,135700,1393323685,2630,2630,2630,2630,3500
20230816,135600,1384118685,2630,2640,2640,2630,10020
20230816,135500,1357707185,2640,2640,2640,2640,14
20230816,135400,1357670225,2640,2640,2640,2640,350
20230816,135300,1356746225,2640,2640,2640,2640,600
20230816,135200,1355162225,2640,2640,2640,2640,0
20230816,135100,1355162225,2640,2640,2640,2640,1283
20230816,135000,1351775105,2640,2640,2640,2640,3201
20230816,134900,1343324465,2645,2645,2645,2645,7
20230816,134800,1343305950,2640,2645,2645,2640,711
20230816,134700,1341428905,2645,2645,2645,2645,85
20230816,134600,1341204080,2645,2645,2645,2645,111
20230816,134500,1340910485,2645,2655,2655,2645,1499
20230816,134400,1336942630,2645,2645,2645,2645,500
20230816,134300,1335620130,2645,2645,2645,2645,0
20230816,134200,1335620130,2645,2645,2645,2645,637
20230816,134100,1333935265,2645,2645,2645,2645,601
20230816,134000,1332345620,2645,2650,2650,2645,3701
20230816,133900,1322548240,2650,2650,2650,2650,1205
20230816,133800,1319354990,2650,2650,2650,2650,1100
20230816,133700,1316439990,2650,2650,2650,2650,0
20230816,133600,1316439990,2650,2650,2650,2650,321
20230816,133500,1315589340,2650,2650,2650,2650,5741
20230816,133400,1300375690,2650,2655,2655,2650,501
20230816,133300,1299048035,2650,2650,2650,2650,50
20230816,133200,1298915535,2655,2655,2655,2655,114
20230816,133100,1298612865,2655,2655,2655,2655,2240
20230816,133000,1292665665,2655,2660,2660,2655,12
20230816,132900,1292633795,2655,2655,2655,2655,0
20230816,132800,1292633795,2655,2655,2655,2655,100
20230816,132700,1292368295,2650,2655,2655,2650,614
20230816,132600,1290738690,2655,2655,2655,2655,1052
20230816,132500,1287945630,2660,2660,2660,2660,26
20230816,132400,1287876470,2660,2660,2660,2660,179
20230816,132300,1287400330,2660,2660,2660,2660,500
20230816,132200,1286070330,2660,2660,2660,2660,0
20230816,132100,1286070330,2660,2660,2660,2660,400
20230816,132000,1285006330,2665,2665,2665,2665,0
20230816,131900,1285006330,2665,2665,2665,2665,192
20230816,131800,1284494650,2660,2660,2660,2660,0
20230816,131700,1284494650,2660,2660,2660,2660,367
20230816,131600,1283518430,2660,2660,2660,2660,140
20230816,131500,1283146030,2665,2665,2665,2665,30
20230816,131400,1283066080,2665,2655,2665,2650,4363
20230816,131300,1271497945,2650,2650,2650,2650,5
20230816,131200,1271484695,2650,2650,2650,2650,0
20230816,131100,1271484695,2650,2655,2655,2650,650
20230816,131000,1269760300,2655,2660,2660,2655,83
20230816,130900,1269539785,2660,2660,2660,2660,0
20230816,130800,1269539785,2660,2660,2660,2660,303
20230816,130700,1268733805,2660,2660,2670,2650,7116
20230816,130600,1249839780,2670,2670,2670,2670,61
20230816,130500,1249676910,2670,2670,2670,2670,529
20230816,130400,1248264480,2670,2660,2670,2655,1909
20230816,130300,1243186960,2660,2660,2660,2660,1210
20230816,130200,1239968360,2660,2670,2670,2660,1156
20230816,130100,1236888400,2670,2660,2670,2660,1300
20230816,130000,1233422685,2660,2660,2660,2660,0
20230816,125900,1233422685,2660,2660,2660,2655,645
20230816,125800,1231709700,2655,2655,2655,2655,0
20230816,125700,1231709700,2655,2660,2660,2655,25
20230816,125600,1231643275,2660,2660,2660,2655,65
20230816,125500,1231470650,2660,2660,2660,2660,1
20230816,125400,1231467990,2655,2655,2655,2655,15
20230816,125300,1231428165,2655,2655,2655,2655,0
20230816,125200,1231428165,2655,2655,2655,2655,30
20230816,125100,1231348515,2655,2650,2655,2650,177
20230816,125000,1230878700,2655,2655,2655,2655,0
20230816,124900,1230878700,2655,2655,2655,2655,0
20230816,124800,1230878700,2655,2650,2655,2650,60
20230816,124700,1230719650,2655,2655,2655,2655,0
20230816,124600,1230719650,2655,2655,2655,2650,328
20230816,124500,1229850055,2655,2655,2655,2655,0
20230816,124400,1229850055,2655,2655,2655,2655,21
20230816,124300,1229794300,2655,2655,2655,2655,48
20230816,124200,1229666860,2650,2650,2650,2650,210
20230816,124100,1229110360,2650,2655,2655,2650,61
20230816,124000,1228948665,2655,2650,2655,2650,1426
20230816,123900,1225169200,2650,2650,2650,2650,50
20230816,123800,1225036700,2655,2650,2655,2650,177
20230816,123700,1224567015,2655,2655,2655,2655,62
20230816,123600,1224402405,2655,2650,2665,2650,1663
20230816,123500,1219994040,2650,2650,2665,2650,115
20230816,123400,1219689140,2650,2660,2660,2650,1706
20230816,123300,1215166240,2655,2655,2655,2655,0
20230816,123200,1215166240,2655,2650,2655,2645,2210
20230816,123100,1209318610,2650,2650,2650,2650,0
20230816,123000,1209318610,2650,2650,2650,2645,3378
20230816,122900,1200366960,2645,2645,2645,2645,10
20230816,122800,1200340510,2645,2645,2645,2645,582
20230816,122700,1198801120,2645,2645,2645,2645,4
20230816,122600,1198790540,2650,2650,2650,2650,0
20230816,122500,1198790540,2650,2640,2650,2630,3902
20230816,122400,1188510695,2640,2650,2650,2635,1806
20230816,122300,1183751815,2635,2635,2635,2635,115
20230816,122200,1183448790,2635,2640,2640,2635,400
20230816,122100,1182394785,2640,2640,2640,2640,192
20230816,122000,1181887905,2640,2640,2640,2640,0
20230816,121900,1181887905,2640,2640,2640,2640,25
20230816,121800,1181821905,2650,2650,2650,2650,407
20230816,121700,1180743355,2650,2650,2650,2650,71
20230816,121600,1180555205,2650,2650,2650,2650,40
20230816,121500,1180449205,2650,2650,2650,2650,1003
20230816,121400,1177791255,2650,2650,2650,2650,1
20230816,121300,1177788605,2650,2650,2650,2650,1
20230816,121200,1177785955,2650,2650,2650,2650,50
20230816,121100,1177653455,2635,2640,2640,2635,1215
20230816,121000,1174446015,2640,2640,2640,2640,1582
20230816,120900,1170269535,2640,2640,2640,2640,565
20230816,120800,1168777935,2650,2650,2650,2650,0
20230816,120700,1168777935,2650,2650,2650,2650,6
20230816,120600,1168762035,2635,2635,2635,2635,10
20230816,120500,1168735685,2635,2635,2635,2635,190
20230816,120400,1168235035,2635,2635,2635,2630,1500
20230816,120300,1164285285,2635,2640,2640,2635,2900
20230816,120200,1156640215,2635,2635,2635,2635,0
20230816,120100,1156640215,2635,2635,2635,2635,0
20230816,120000,1156640215,2635,2635,2635,2635,3816
20230816,115900,1146585055,2630,2650,2650,2630,8504
20230816,115800,1124137230,2655,2655,2655,2655,10
20230816,115700,1124110680,2650,2655,2655,2650,571
20230816,115600,1122596900,2655,2655,2655,2655,0
20230816,115500,1122596900,2655,2655,2655,2655,0
20230816,115400,1122596900,2655,2655,2655,2655,100
20230816,115300,1122331400,2650,2650,2650,2650,0
20230816,115200,1122331400,2650,2650,2655,2650,621
20230816,115100,1120685250,2650,2650,2650,2650,5
20230816,115000,1120672000,2650,2670,2670,2650,1090
20230816,114900,1117781600,2650,2665,2670,2650,5378
20230816,114800,1103523950,2650,2650,2650,2650,584
20230816,114700,1101976350,2650,2650,2650,2650,0
20230816,114600,1101976350,2650,2650,2650,2650,0
20230816,114500,1101976350,2650,2655,2655,2650,6712
20230816,114400,1084189515,2650,2650,2650,2650,3049
20230816,114300,1076109665,2655,2655,2655,2655,125
20230816,114200,1075777790,2655,2655,2655,2655,1035
20230816,114100,1073029865,2670,2670,2670,2670,1
20230816,114000,1073027195,2670,2650,2670,2635,8237
20230816,113900,1051234510,2640,2640,2640,2640,0
20230816,113800,1051234510,2640,2640,2640,2640,56
20230816,113700,1051086670,2640,2640,2640,2640,40
20230816,113600,1050981070,2640,2640,2640,2640,1188
20230816,113500,1047844750,2640,2640,2640,2640,0
20230816,113400,1047844750,2640,2640,2640,2640,0
20230816,113300,1047844750,2640,2640,2640,2640,0
20230816,113200,1047844750,2640,2660,2660,2640,3880
20230816,113100,1037558860,2665,2665,2665,2665,7
20230816,113000,1037540205,2660,2660,2660,2660,0
20230816,112900,1037540205,2660,2660,2660,2660,8
20230816,112800,1037518925,2660,2665,2665,2660,210
20230816,112700,1036959775,2665,2660,2665,2660,537
20230816,112600,1035531170,2660,2660,2660,2660,900
20230816,112500,1033137170,2665,2660,2665,2660,1060
20230816,112400,1030317270,2665,2665,2665,2665,159
20230816,112300,1029893535,2665,2665,2665,2665,0
20230816,112200,1029893535,2665,2665,2665,2665,39
20230816,112100,1029789600,2660,2665,2665,2660,72
20230816,112000,1029597970,2665,2665,2665,2665,1
20230816,111900,1029595305,2660,2660,2660,2660,4
20230816,111800,1029584665,2665,2640,2665,2640,12
20230816,111700,1029552735,2635,2665,2665,2635,3906
20230816,111600,1019240695,2635,2635,2635,2635,648
20230816,111500,1017533215,2635,2635,2635,2635,1000
20230816,111400,1014898215,2635,2655,2655,2635,619
20230816,111300,1013266350,2655,2660,2660,2630,12409
20230816,111200,980457000,2660,2660,2660,2660,0
20230816,111100,980457000,2660,2665,2665,2660,443
20230816,111000,979278610,2665,2665,2665,2665,340
20230816,110900,978372510,2665,2665,2665,2660,1538
20230816,110800,974281190,2660,2665,2665,2655,1707
20230816,110700,969742120,2670,2670,2670,2670,0
20230816,110600,969742120,2670,2670,2670,2670,0
20230816,110500,969742120,2670,2670,2670,2670,462
20230816,110400,968508580,2665,2665,2665,2655,7415
20230816,110300,948815580,2665,2665,2665,2665,5
20230816,110200,948802255,2660,2660,2660,2660,629
20230816,110100,947129115,2660,2660,2660,2660,508
20230816,110000,945777835,2665,2665,2665,2665,165
20230816,105900,945338110,2665,2670,2670,2665,626
20230816,105800,943669370,2670,2675,2675,2665,429
20230816,105700,942525560,2670,2670,2670,2670,2356
20230816,105600,936235040,2670,2670,2670,2670,581
20230816,105500,934683770,2660,2660,2660,2660,1177
20230816,105400,931552950,2660,2660,2660,2660,800
20230816,105300,929424950,2660,2660,2660,2655,288
20230816,105200,928658920,2660,2660,2660,2660,91
20230816,105100,928416860,2655,2655,2655,2655,0
20230816,105000,928416860,2655,2655,2655,2655,236
20230816,104900,927790280,2655,2655,2655,2655,387
20230816,104800,926762795,2655,2655,2655,2655,5
20230816,104700,926749520,2655,2655,2655,2655,1
20230816,104600,926746865,2645,2645,2645,2645,999
20230816,104500,924104510,2650,2650,2650,2650,1549
20230816,104400,919999660,2655,2655,2655,2655,1
20230816,104300,919997005,2655,2655,2655,2650,2410
20230816,104200,913609325,2655,2655,2655,2650,935
20230816,104100,911127740,2660,2660,2660,2660,118
20230816,104000,910813860,2665,2665,2670,2665,1926
20230816,103900,905680980,2665,2670,2670,2665,209
20230816,103800,905123980,2665,2665,2665,2665,20
20230816,103700,905070680,2660,2650,2660,2650,11962
20230816,103600,873311540,2645,2655,2655,2645,892
20230816,103500,870949660,2655,2655,2655,2655,63
20230816,103400,870782395,2645,2645,2645,2645,0
20230816,103300,870782395,2645,2650,2650,2645,2058
20230816,103200,865336870,2645,2650,2650,2645,1008
20230816,103100,862670620,2645,2645,2645,2645,10
20230816,103000,862644170,2655,2655,2655,2655,2211
20230816,102900,856773965,2655,2655,2655,2655,11
20230816,102800,856744760,2655,2645,2655,2645,510
20230816,102700,855392830,2645,2645,2645,2645,0
20230816,102600,855392830,2645,2645,2645,2645,370
20230816,102500,854414180,2655,2655,2655,2655,0
20230816,102400,854414180,2655,2655,2655,2655,30
20230816,102300,854334530,2645,2645,2645,2645,0
20230816,102200,854334530,2645,2645,2645,2645,5053
20230816,102100,840969345,2645,2650,2650,2645,2810
20230816,102000,833524575,2645,2645,2645,2645,0
20230816,101900,833524575,2645,2645,2645,2645,232
20230816,101800,832910935,2645,2645,2645,2645,0
20230816,101700,832910935,2645,2640,2645,2640,2815
20230816,101600,825471260,2640,2640,2640,2640,1763
20230816,101500,820816940,2645,2645,2645,2640,1014
20230816,101400,818139910,2645,2645,2645,2640,3542
20230816,101300,808773820,2645,2640,2645,2640,1079
20230816,101200,805924865,2645,2645,2645,2645,1010
20230816,101100,803253415,2640,2640,2640,2640,500
20230816,101000,801933415,2640,2640,2640,2640,12
20230816,100900,801901735,2635,2640,2640,2635,1288
20230816,100800,798506415,2640,2640,2645,2640,9329
20230816,100700,773874355,2645,2645,2645,2645,371
20230816,100600,772893060,2640,2645,2645,2640,627
20230816,100500,771236095,2645,2645,2645,2645,683
20230816,100400,769429560,2645,2645,2645,2645,50
20230816,100300,769297310,2645,2640,2645,2640,393
20230816,100200,768257975,2645,2645,2645,2645,432
20230816,100100,767115335,2645,2640,2645,2640,318
20230816,100000,766274905,2635,2635,2635,2635,3514
20230816,095900,757015515,2635,2635,2635,2635,5436
20230816,095800,742691655,2635,2640,2645,2635,1218
20230816,095700,739477875,2645,2645,2645,2645,160
20230816,095600,739054675,2650,2660,2660,2650,360
20230816,095500,738097675,2660,2630,2660,2630,2008
20230816,095400,732762475,2630,2630,2630,2630,600
20230816,095300,731184475,2635,2650,2650,2635,7466
20230816,095200,711483720,2650,2650,2650,2650,500
20230816,095100,710158720,2660,2640,2660,2640,2980
20230816,095000,702290920,2660,2660,2660,2640,1578
20230816,094900,698098505,2640,2640,2660,2640,3686
20230816,094800,688332400,2640,2645,2650,2640,3533
20230816,094700,678983105,2650,2650,2650,2650,10
20230816,094600,678956605,2650,2645,2650,2645,5383
20230816,094500,664718475,2645,2645,2645,2645,839
20230816,094400,662499320,2645,2645,2650,2645,441
20230816,094300,661332000,2645,2650,2650,2645,26
20230816,094200,661263105,2650,2655,2655,2650,1597
20230816,094100,657024165,2655,2655,2655,2655,523
20230816,094000,655635600,2655,2650,2655,2650,1966
20230816,093900,650415935,2645,2655,2655,2645,300
20230816,093800,649622385,2655,2655,2655,2655,194
20230816,093700,649107315,2650,2650,2650,2650,0
20230816,093600,649107315,2650,2640,2655,2640,2055
20230816,093500,643662400,2655,2635,2655,2635,160
20230816,093400,643240415,2655,2640,2655,2630,2905
20230816,093300,635582190,2640,2645,2645,2640,3777
20230816,093200,625609560,2655,2655,2660,2655,1003
20230816,093100,622945235,2660,2655,2660,2655,2411
20230816,093000,616544025,2655,2650,2655,2645,6741
20230816,092900,598659140,2655,2655,2655,2650,1747
20230816,092800,594028580,2655,2660,2660,2650,3383
20230816,092700,585058430,2655,2650,2655,2650,7426
20230816,092600,565375725,2640,2630,2640,2630,345
20230816,092500,564466925,2630,2640,2640,2630,4477
20230816,092400,552672030,2640,2640,2650,2640,81
20230816,092300,552458025,2640,2680,2680,2640,3404
20230816,092200,543436265,2680,2680,2680,2680,7694
20230816,092100,522816345,2690,2690,2690,2680,20057
20230816,092000,468909345,2690,2685,2700,2685,5141
20230816,091900,455049885,2680,2665,2680,2665,4086
20230816,091800,444125260,2665,2660,2670,2660,3306
20230816,091700,435316485,2660,2630,2660,2630,24822
20230816,091600,369718785,2630,2640,2640,2625,4271
20230816,091500,358485710,2640,2650,2650,2630,9710
20230816,091400,332824715,2650,2670,2670,2650,12889
20230816,091300,298547195,2670,2670,2670,2660,5101
20230816,091200,284963335,2670,2680,2680,2670,5272
20230816,091100,270881365,2670,2680,2680,2670,1634
20230816,091000,266505245,2680,2665,2680,2655,8251
20230816,090900,244531130,2660,2650,2675,2650,4321
20230816,090800,233032500,2650,2670,2675,2650,12085
20230816,090700,200929330,2670,2695,2695,2665,16757
20230816,090600,156027480,2695,2695,2705,2690,2851
20230816,090500,148351240,2705,2695,2710,2690,2116
20230816,090400,142637050,2690,2690,2710,2690,20166
20230816,090300,88308690,2700,2720,2720,2690,6932
20230816,090200,69572215,2725,2730,2730,2720,3064
20230816,090100,61213500,2730,2725,2755,2725,8723
20230816,090000,37394560,2715,2705,2760,2705,13806