stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191600,2856114245,2530,2530,2530,2530,20391
20230808,191500,2856114245,2530,2530,2530,2530,0
20230808,191400,2856114245,2530,2530,2530,2530,0
20230808,191300,2856114245,2530,2530,2530,2530,0
20230808,191200,2856114245,2530,2530,2530,2530,0
20230808,191100,2856114245,2530,2530,2530,2530,0
20230808,191000,2856114245,2530,2530,2530,2530,0
20230808,190900,2856114245,2530,2530,2530,2530,0
20230808,190800,2856114245,2530,2530,2530,2530,0
20230808,190700,2856114245,2530,2530,2530,2530,0
20230808,190600,2856114245,2530,2530,2530,2530,0
20230808,190500,2856114245,2530,2530,2530,2530,0
20230808,190400,2856114245,2530,2530,2530,2530,0
20230808,190300,2856114245,2530,2530,2530,2530,0
20230808,190200,2856114245,2530,2530,2530,2530,0
20230808,190100,2856114245,2530,2530,2530,2530,0
20230808,190000,2856114245,2530,2530,2530,2530,0
20230808,185900,2856114245,2530,2530,2530,2530,0
20230808,185800,2856114245,2530,2530,2530,2530,0
20230808,185700,2856114245,2530,2530,2530,2530,0
20230808,185600,2856114245,2530,2530,2530,2530,0
20230808,185500,2856114245,2530,2530,2530,2530,0
20230808,185400,2856114245,2530,2530,2530,2530,0
20230808,185300,2856114245,2530,2530,2530,2530,0
20230808,185200,2856114245,2530,2530,2530,2530,0
20230808,185100,2856114245,2530,2530,2530,2530,0
20230808,185000,2856114245,2530,2530,2530,2530,0
20230808,184900,2856114245,2530,2530,2530,2530,0
20230808,184800,2856114245,2530,2530,2530,2530,0
20230808,184700,2856114245,2530,2530,2530,2530,0
20230808,184600,2856114245,2530,2530,2530,2530,20391
20230808,184500,2856114245,2530,2530,2530,2530,0
20230808,184400,2856114245,2530,2530,2530,2530,0
20230808,184300,2856114245,2530,2530,2530,2530,0
20230808,184200,2856114245,2530,2530,2530,2530,0
20230808,184100,2856114245,2530,2530,2530,2530,0
20230808,184000,2856114245,2530,2530,2530,2530,0
20230808,183900,2856114245,2530,2530,2530,2530,0
20230808,183800,2856114245,2530,2530,2530,2530,0
20230808,183700,2856114245,2530,2530,2530,2530,0
20230808,183600,2856114245,2530,2530,2530,2530,0
20230808,183500,2856114245,2530,2530,2530,2530,0
20230808,183400,2856114245,2530,2530,2530,2530,0
20230808,183300,2856114245,2530,2530,2530,2530,0
20230808,183200,2856114245,2530,2530,2530,2530,0
20230808,183100,2856114245,2530,2530,2530,2530,0
20230808,183000,2856114245,2530,2530,2530,2530,0
20230808,182900,2856114245,2530,2530,2530,2530,0
20230808,182800,2856114245,2530,2530,2530,2530,0
20230808,182700,2856114245,2530,2530,2530,2530,0
20230808,182600,2856114245,2530,2530,2530,2530,0
20230808,182500,2856114245,2530,2530,2530,2530,0
20230808,182400,2856114245,2530,2530,2530,2530,0
20230808,182300,2856114245,2530,2530,2530,2530,0
20230808,182200,2856114245,2530,2530,2530,2530,0
20230808,182100,2856114245,2530,2530,2530,2530,0
20230808,182000,2856114245,2530,2530,2530,2530,0
20230808,181900,2856114245,2530,2530,2530,2530,0
20230808,181800,2856114245,2530,2530,2530,2530,0
20230808,181700,2856114245,2530,2530,2530,2530,0
20230808,181600,2856114245,2530,2530,2530,2530,20391
20230808,181500,2856114245,2530,2530,2530,2530,0
20230808,181400,2856114245,2530,2530,2530,2530,0
20230808,181300,2856114245,2530,2530,2530,2530,0
20230808,181200,2856114245,2530,2530,2530,2530,0
20230808,181100,2856114245,2530,2530,2530,2530,0
20230808,181000,2856114245,2530,2530,2530,2530,0
20230808,180900,2856114245,2530,2530,2530,2530,0
20230808,180800,2856114245,2530,2530,2530,2530,0
20230808,180700,2856114245,2530,2530,2530,2530,0
20230808,180600,2856114245,2530,2530,2530,2530,0
20230808,180500,2856114245,2530,2530,2530,2530,0
20230808,180400,2856114245,2530,2530,2530,2530,0
20230808,180300,2856114245,2530,2530,2530,2530,0
20230808,180200,2856114245,2530,2530,2530,2530,0
20230808,180100,2856114245,2530,2530,2530,2530,0
20230808,180000,2856114245,2530,2530,2530,2530,0
20230808,175900,2856114245,2530,2530,2530,2530,0
20230808,175800,2856114245,2530,2530,2530,2530,0
20230808,175700,2856114245,2530,2530,2530,2530,0
20230808,175600,2856114245,2530,2530,2530,2530,0
20230808,175500,2856114245,2530,2530,2530,2530,0
20230808,175400,2856114245,2530,2530,2530,2530,0
20230808,175300,2856114245,2530,2530,2530,2530,0
20230808,175200,2856114245,2530,2530,2530,2530,0
20230808,175100,2856114245,2530,2530,2530,2530,0
20230808,175000,2856114245,2530,2530,2530,2530,0
20230808,174900,2856114245,2530,2530,2530,2530,0
20230808,174800,2856114245,2530,2530,2530,2530,0
20230808,174700,2856114245,2530,2530,2530,2530,0
20230808,174600,2856114245,2530,2530,2530,2530,20391
20230808,174500,2856114245,2530,2530,2530,2530,0
20230808,174400,2856114245,2530,2530,2530,2530,0
20230808,174300,2856114245,2530,2530,2530,2530,0
20230808,174200,2856114245,2530,2530,2530,2530,0
20230808,174100,2856114245,2530,2530,2530,2530,0
20230808,174000,2856114245,2530,2530,2530,2530,0
20230808,173900,2856114245,2530,2530,2530,2530,0
20230808,173800,2856114245,2530,2530,2530,2530,0
20230808,173700,2856114245,2530,2530,2530,2530,0
20230808,173600,2856114245,2530,2530,2530,2530,0
20230808,173500,2856114245,2530,2530,2530,2530,0
20230808,173400,2856114245,2530,2530,2530,2530,0
20230808,173300,2856114245,2530,2530,2530,2530,0
20230808,173200,2856114245,2530,2530,2530,2530,0
20230808,173100,2856114245,2530,2530,2530,2530,0
20230808,173000,2856114245,2530,2530,2530,2530,0
20230808,172900,2856114245,2530,2530,2530,2530,0
20230808,172800,2856114245,2530,2530,2530,2530,0
20230808,172700,2856114245,2530,2530,2530,2530,0
20230808,172600,2856114245,2530,2530,2530,2530,0
20230808,172500,2856114245,2530,2530,2530,2530,0
20230808,172400,2856114245,2530,2530,2530,2530,0
20230808,172300,2856114245,2530,2530,2530,2530,0
20230808,172200,2856114245,2530,2530,2530,2530,0
20230808,172100,2856114245,2530,2530,2530,2530,0
20230808,172000,2856114245,2530,2530,2530,2530,0
20230808,171900,2856114245,2530,2530,2530,2530,0
20230808,171800,2856114245,2530,2530,2530,2530,0
20230808,171700,2856114245,2530,2530,2530,2530,0
20230808,171600,2856114245,2530,2530,2530,2530,20391
20230808,171500,2856114245,2530,2530,2530,2530,0
20230808,171400,2856114245,2530,2530,2530,2530,0
20230808,171300,2856114245,2530,2530,2530,2530,0
20230808,171200,2856114245,2530,2530,2530,2530,0
20230808,171100,2856114245,2530,2530,2530,2530,0
20230808,171000,2856114245,2530,2530,2530,2530,0
20230808,170900,2856114245,2530,2530,2530,2530,0
20230808,170800,2856114245,2530,2530,2530,2530,0
20230808,170700,2856114245,2530,2530,2530,2530,0
20230808,170600,2856114245,2530,2530,2530,2530,0
20230808,170500,2856114245,2530,2530,2530,2530,0
20230808,170400,2856114245,2530,2530,2530,2530,0
20230808,170300,2856114245,2530,2530,2530,2530,0
20230808,170200,2856114245,2530,2530,2530,2530,0
20230808,170100,2856114245,2530,2530,2530,2530,0
20230808,170000,2856114245,2530,2530,2530,2530,0
20230808,165900,2856114245,2530,2530,2530,2530,0
20230808,165800,2856114245,2530,2530,2530,2530,0
20230808,165700,2856114245,2530,2530,2530,2530,0
20230808,165600,2856114245,2530,2530,2530,2530,0
20230808,165500,2856114245,2530,2530,2530,2530,0
20230808,165400,2856114245,2530,2530,2530,2530,0
20230808,165300,2856114245,2530,2530,2530,2530,0
20230808,165200,2856114245,2530,2530,2530,2530,0
20230808,165100,2856114245,2530,2530,2530,2530,0
20230808,165000,2856114245,2530,2530,2530,2530,0
20230808,164900,2856114245,2530,2530,2530,2530,0
20230808,164800,2856114245,2530,2530,2530,2530,0
20230808,164700,2856114245,2530,2530,2530,2530,0
20230808,164600,2856114245,2530,2530,2530,2530,20391
20230808,164500,2856114245,2530,2530,2530,2530,0
20230808,164400,2856114245,2530,2530,2530,2530,0
20230808,164300,2856114245,2530,2530,2530,2530,0
20230808,164200,2856114245,2530,2530,2530,2530,0
20230808,164100,2856114245,2530,2530,2530,2530,0
20230808,164000,2856114245,2530,2530,2530,2530,0
20230808,163900,2856114245,2530,2530,2530,2530,0
20230808,163800,2856114245,2530,2530,2530,2530,0
20230808,163700,2856114245,2530,2530,2530,2530,0
20230808,163600,2856114245,2530,2530,2530,2530,0
20230808,163500,2856114245,2530,2530,2530,2530,0
20230808,163400,2856114245,2530,2530,2530,2530,0
20230808,163300,2856114245,2530,2530,2530,2530,0
20230808,163200,2856114245,2530,2530,2530,2530,0
20230808,163100,2856114245,2530,2530,2530,2530,0
20230808,163000,2856114245,2530,2530,2530,2530,0
20230808,162900,2856114245,2530,2530,2530,2530,0
20230808,162800,2856114245,2530,2530,2530,2530,0
20230808,162700,2856114245,2530,2530,2530,2530,0
20230808,162600,2856114245,2530,2530,2530,2530,0
20230808,162500,2856114245,2530,2530,2530,2530,0
20230808,162400,2856114245,2530,2530,2530,2530,0
20230808,162300,2856114245,2530,2530,2530,2530,0
20230808,162200,2856114245,2530,2530,2530,2530,0
20230808,162100,2856114245,2530,2530,2530,2530,0
20230808,162000,2856114245,2530,2530,2530,2530,0
20230808,161900,2856114245,2530,2530,2530,2530,0
20230808,161800,2856114245,2530,2530,2530,2530,0
20230808,161700,2856114245,2530,2530,2530,2530,0
20230808,161600,2856114245,2530,2530,2530,2530,20391
20230808,161500,2856114245,2530,2530,2530,2530,0
20230808,161400,2856114245,2530,2530,2530,2530,0
20230808,161300,2856114245,2530,2530,2530,2530,0
20230808,161200,2856114245,2530,2530,2530,2530,0
20230808,161100,2856114245,2530,2530,2530,2530,0
20230808,161000,2856114245,2530,2530,2530,2530,0
20230808,160900,2856114245,2530,2530,2530,2530,0
20230808,160800,2856114245,2530,2530,2530,2530,0
20230808,160700,2856114245,2530,2530,2530,2530,0
20230808,160600,2856114245,2530,2530,2530,2530,0
20230808,160500,2856114245,2530,2530,2530,2530,0
20230808,160400,2856114245,2530,2530,2530,2530,0
20230808,160300,2856114245,2530,2530,2530,2530,0
20230808,160200,2856114245,2530,2530,2530,2530,0
20230808,160100,2856114245,2530,2530,2530,2530,0
20230808,160000,2856114245,2530,2530,2530,2530,0
20230808,155900,2856114245,2530,2530,2530,2530,0
20230808,155800,2856114245,2530,2530,2530,2530,0
20230808,155700,2856114245,2530,2530,2530,2530,0
20230808,155600,2856114245,2530,2530,2530,2530,0
20230808,155500,2856114245,2530,2530,2530,2530,0
20230808,155400,2856114245,2530,2530,2530,2530,0
20230808,155300,2856114245,2530,2530,2530,2530,0
20230808,155200,2856114245,2530,2530,2530,2530,0
20230808,155100,2856114245,2530,2530,2530,2530,0
20230808,155000,2856114245,2530,2530,2530,2530,0
20230808,154900,2856114245,2530,2530,2530,2530,0
20230808,154800,2856114245,2530,2530,2530,2530,0
20230808,154700,2856114245,2530,2530,2530,2530,0
20230808,154600,2856114245,2530,2530,2530,2530,20391
20230808,154500,2856114245,2530,2530,2530,2530,0
20230808,154400,2856114245,2530,2530,2530,2530,0
20230808,154300,2856114245,2530,2530,2530,2530,0
20230808,154200,2856114245,2530,2530,2530,2530,0
20230808,154100,2856114245,2530,2530,2530,2530,0
20230808,154000,2856114245,2530,2530,2530,2530,0
20230808,153900,2856114245,2530,2530,2530,2530,0
20230808,153800,2856114245,2530,2530,2530,2530,0
20230808,153700,2856114245,2530,2530,2530,2530,0
20230808,153600,2856114245,2530,2530,2530,2530,0
20230808,153500,2856114245,2530,2530,2530,2530,0
20230808,153400,2856114245,2530,2530,2530,2530,0
20230808,153300,2856114245,2530,2530,2530,2530,0
20230808,153200,2856114245,2530,2530,2530,2530,0
20230808,153100,2856114245,2530,2530,2530,2530,0
20230808,153000,2856114245,2530,2530,2530,2530,20391
20230808,152900,2804525015,2540,2540,2540,2540,0
20230808,152800,2804525015,2540,2540,2540,2540,0
20230808,152700,2804525015,2540,2540,2540,2540,0
20230808,152600,2804525015,2540,2540,2540,2540,0
20230808,152500,2804525015,2540,2540,2540,2540,0
20230808,152400,2804525015,2540,2540,2540,2540,0
20230808,152300,2804525015,2540,2540,2540,2540,0
20230808,152200,2804525015,2540,2540,2540,2540,0
20230808,152100,2804525015,2540,2540,2540,2540,0
20230808,152000,2804525015,2540,2540,2540,2540,0
20230808,151900,2804525015,2540,2540,2540,2535,1798
20230808,151800,2799959735,2540,2540,2540,2535,3286
20230808,151700,2791615400,2540,2535,2540,2530,5409
20230808,151600,2777901940,2540,2540,2540,2535,996
20230808,151500,2775374990,2540,2545,2545,2540,1623
20230808,151400,2771247280,2545,2550,2550,2540,5023
20230808,151300,2758487085,2540,2545,2545,2540,7467
20230808,151200,2739507410,2545,2540,2545,2540,3344
20230808,151100,2731013635,2540,2545,2545,2540,2156
20230808,151000,2725537365,2545,2535,2545,2535,5168
20230808,150900,2712414135,2535,2535,2535,2535,224
20230808,150800,2711846295,2535,2535,2535,2535,707
20230808,150700,2710054050,2530,2535,2535,2530,355
20230808,150600,2709154410,2540,2545,2545,2540,2111
20230808,150500,2703790520,2545,2545,2545,2545,563
20230808,150400,2702357685,2545,2550,2550,2545,3090
20230808,150300,2694488715,2550,2545,2550,2545,2104
20230808,150200,2689133980,2545,2540,2545,2540,2310
20230808,150100,2683266575,2535,2540,2540,2535,339
20230808,150000,2682405705,2535,2535,2535,2530,1039
20230808,145900,2679776055,2535,2540,2540,2530,1720
20230808,145800,2675419795,2545,2550,2550,2545,2
20230808,145700,2675414700,2530,2535,2555,2530,3612
20230808,145600,2666264635,2535,2545,2550,2535,7050
20230808,145500,2648354585,2545,2550,2550,2545,4482
20230808,145400,2636927410,2550,2560,2560,2550,724
20230808,145300,2635081080,2560,2560,2560,2550,915
20230808,145200,2632742685,2550,2555,2565,2550,2044
20230808,145100,2627521650,2560,2555,2560,2550,2604
20230808,145000,2620870350,2555,2555,2555,2555,684
20230808,144900,2619122730,2555,2550,2555,2550,1898
20230808,144800,2614277280,2550,2550,2550,2550,44
20230808,144700,2614165080,2550,2550,2550,2545,890
20230808,144600,2611895630,2550,2545,2550,2540,4127
20230808,144500,2601392810,2545,2545,2545,2540,669
20230808,144400,2599690745,2545,2540,2545,2540,618
20230808,144300,2598121000,2540,2540,2540,2535,534
20230808,144200,2596765405,2540,2545,2545,2535,1118
20230808,144100,2593928060,2545,2535,2545,2535,207
20230808,144000,2593403285,2545,2540,2545,2520,32000
20230808,143900,2512418990,2535,2545,2545,2535,3883
20230808,143800,2502565030,2550,2545,2550,2545,90
20230808,143700,2502335975,2550,2550,2550,2550,5
20230808,143600,2502323225,2540,2545,2550,2535,5938
20230808,143500,2487231435,2535,2545,2545,2535,5321
20230808,143400,2473727705,2545,2540,2545,2540,272
20230808,143300,2473036820,2545,2540,2545,2540,487
20230808,143200,2471797410,2540,2550,2550,2540,1424
20230808,143100,2468168575,2540,2545,2545,2540,890
20230808,143000,2465906975,2550,2550,2550,2540,1618
20230808,142900,2461793275,2550,2545,2550,2540,1073
20230808,142800,2459062640,2540,2545,2545,2540,573
20230808,142700,2457604400,2545,2545,2545,2545,1226
20230808,142600,2454484230,2550,2545,2550,2540,1005
20230808,142500,2451928545,2545,2550,2550,2545,2625
20230808,142400,2445242870,2550,2540,2550,2540,3648
20230808,142300,2435971000,2540,2540,2540,2535,3243
20230808,142200,2427744800,2540,2540,2545,2540,1805
20230808,142100,2423160095,2540,2545,2545,2540,9290
20230808,142000,2399562125,2545,2545,2545,2545,1330
20230808,141900,2396177275,2545,2545,2545,2545,968
20230808,141800,2393713715,2545,2540,2545,2540,1315
20230808,141700,2390370235,2545,2550,2550,2545,4248
20230808,141600,2379559005,2550,2550,2550,2550,147
20230808,141500,2379184155,2550,2550,2550,2545,5919
20230808,141400,2364119195,2550,2550,2550,2545,2431
20230808,141300,2357926855,2550,2550,2550,2550,11
20230808,141200,2357898805,2545,2550,2550,2545,1002
20230808,141100,2355345910,2550,2540,2550,2540,9257
20230808,141000,2331814995,2545,2550,2550,2545,8452
20230808,140900,2310304555,2550,2550,2555,2550,3148
20230808,140800,2302277100,2550,2555,2560,2550,1611
20230808,140700,2298166125,2555,2555,2555,2555,21
20230808,140600,2298112470,2555,2560,2560,2555,437
20230808,140500,2296995930,2560,2560,2560,2555,216
20230808,140400,2296443470,2570,2570,2570,2570,5
20230808,140300,2296430620,2570,2570,2570,2570,0
20230808,140200,2296430620,2570,2570,2570,2570,14
20230808,140100,2296394640,2555,2555,2555,2555,1813
20230808,140000,2291762425,2555,2560,2570,2545,15955
20230808,135900,2251062200,2560,2560,2560,2560,398
20230808,135800,2250043320,2560,2570,2570,2560,5970
20230808,135700,2234748495,2570,2570,2570,2570,385
20230808,135600,2233759045,2570,2570,2570,2565,259
20230808,135500,2233094475,2570,2575,2575,2570,846
20230808,135400,2230919850,2570,2575,2575,2570,116
20230808,135300,2230621400,2570,2575,2575,2570,96
20230808,135200,2230374670,2570,2570,2570,2570,5
20230808,135100,2230361820,2570,2570,2570,2570,1
20230808,135000,2230359250,2575,2575,2575,2575,0
20230808,134900,2230359250,2575,2560,2575,2560,204
20230808,134800,2229836995,2560,2570,2570,2560,8155
20230808,134700,2208933515,2580,2570,2580,2570,38
20230808,134600,2208835485,2575,2575,2580,2575,182
20230808,134500,2208366735,2575,2575,2575,2570,3841
20230808,134400,2198491370,2575,2575,2575,2575,0
20230808,134300,2198491370,2575,2575,2575,2575,0
20230808,134200,2198491370,2575,2570,2575,2570,103
20230808,134100,2198226380,2575,2575,2575,2575,147
20230808,134000,2197847855,2570,2570,2570,2570,45
20230808,133900,2197732205,2575,2585,2585,2575,1989
20230808,133800,2192606320,2585,2580,2585,2580,1661
20230808,133700,2188314635,2580,2570,2585,2570,7712
20230808,133600,2168400425,2570,2575,2575,2570,4937
20230808,133500,2155707400,2575,2575,2575,2575,1266
20230808,133400,2152447450,2570,2570,2575,2570,968
20230808,133300,2149959665,2565,2560,2565,2555,2188
20230808,133200,2144358195,2565,2570,2570,2565,550
20230808,133100,2142945195,2570,2570,2570,2570,4069
20230808,133000,2132487865,2565,2560,2570,2560,8757
20230808,132900,2110028350,2560,2555,2560,2555,1220
20230808,132800,2106910470,2555,2550,2555,2550,5911
20230808,132700,2091831455,2550,2550,2550,2550,1350
20230808,132600,2088388955,2550,2550,2550,2550,990
20230808,132500,2085864455,2550,2550,2555,2545,18601
20230808,132400,2038439570,2555,2555,2555,2555,108
20230808,132300,2038163630,2555,2555,2555,2555,2519
20230808,132200,2031727585,2555,2560,2560,2555,2260
20230808,132100,2025952875,2560,2565,2565,2560,551
20230808,132000,2024542310,2560,2565,2565,2560,2
20230808,131900,2024537185,2560,2560,2560,2555,2100
20230808,131800,2019164290,2565,2565,2565,2565,101
20230808,131700,2018905225,2560,2565,2565,2560,1651
20230808,131600,2014678565,2565,2565,2565,2560,678
20230808,131500,2012939510,2565,2565,2565,2565,707
20230808,131400,2011126055,2565,2570,2570,2565,2016
20230808,131300,2005949715,2570,2570,2570,2570,1280
20230808,131200,2002660115,2575,2575,2575,2575,14
20230808,131100,2002624065,2575,2575,2575,2575,1319
20230808,131000,1999227640,2585,2580,2585,2580,447
20230808,130900,1998074365,2580,2575,2580,2575,3226
20230808,130800,1989756290,2570,2565,2570,2560,1397
20230808,130700,1986169810,2565,2560,2565,2560,785
20230808,130600,1984156705,2565,2560,2565,2560,1615
20230808,130500,1980014545,2560,2570,2570,2560,112
20230808,130400,1979727815,2575,2555,2575,2555,101
20230808,130300,1979469740,2555,2560,2570,2555,1014
20230808,130200,1976872255,2560,2555,2560,2555,1650
20230808,130100,1972654505,2560,2560,2560,2560,593
20230808,130000,1971136425,2560,2555,2560,2555,930
20230808,125900,1968760185,2550,2555,2555,2550,4867
20230808,125800,1956325200,2555,2555,2555,2555,2800
20230808,125700,1949171200,2565,2565,2565,2560,578
20230808,125600,1947691085,2565,2565,2565,2565,5
20230808,125500,1947678260,2565,2560,2565,2560,450
20230808,125400,1946526245,2570,2570,2570,2570,10
20230808,125300,1946500545,2560,2565,2565,2560,2049
20230808,125200,1941252895,2565,2565,2565,2565,50
20230808,125100,1941124645,2565,2565,2565,2565,10
20230808,125000,1941098995,2565,2565,2565,2565,372
20230808,124900,1940144815,2565,2560,2565,2560,768
20230808,124800,1938175130,2565,2565,2565,2565,40
20230808,124700,1938072530,2565,2575,2575,2565,300
20230808,124600,1937302410,2570,2560,2570,2560,5491
20230808,124500,1923222630,2570,2570,2570,2570,1
20230808,124400,1923220060,2570,2570,2570,2570,1
20230808,124300,1923217490,2570,2570,2570,2570,1
20230808,124200,1923214920,2570,2570,2570,2570,81
20230808,124100,1923006750,2555,2570,2570,2555,1922
20230808,124000,1918096010,2570,2570,2570,2570,839
20230808,123900,1915939780,2570,2555,2570,2555,1378
20230808,123800,1912418100,2560,2570,2570,2560,10500
20230808,123700,1885526195,2570,2570,2570,2570,104
20230808,123600,1885258915,2570,2570,2570,2570,0
20230808,123500,1885258915,2570,2570,2570,2570,0
20230808,123400,1885258915,2570,2570,2570,2570,0
20230808,123300,1885258915,2570,2570,2570,2565,2901
20230808,123200,1877817840,2565,2565,2565,2565,3
20230808,123100,1877810145,2565,2570,2570,2565,355
20230808,123000,1876899055,2570,2570,2570,2565,1141
20230808,122900,1873967380,2570,2570,2570,2570,8
20230808,122800,1873946820,2570,2565,2570,2565,712
20230808,122700,1872119540,2570,2575,2575,2570,421
20230808,122600,1871037560,2570,2570,2570,2570,64
20230808,122500,1870873080,2570,2570,2570,2570,1
20230808,122400,1870870510,2565,2565,2565,2565,0
20230808,122300,1870870510,2565,2565,2565,2565,100
20230808,122200,1870614010,2580,2575,2580,2575,170
20230808,122100,1870175460,2575,2575,2575,2575,810
20230808,122000,1868089710,2575,2565,2575,2565,30
20230808,121900,1868012750,2570,2570,2570,2570,1904
20230808,121800,1863119470,2575,2575,2575,2575,0
20230808,121700,1863119470,2575,2575,2575,2575,0
20230808,121600,1863119470,2575,2575,2575,2575,868
20230808,121500,1860884370,2575,2580,2585,2575,397
20230808,121400,1859861465,2575,2575,2575,2575,780
20230808,121300,1857852965,2570,2575,2575,2570,234
20230808,121200,1857250420,2570,2570,2570,2570,11
20230808,121100,1857222150,2565,2565,2565,2565,0
20230808,121000,1857222150,2565,2565,2565,2565,0
20230808,120900,1857222150,2565,2565,2565,2565,8
20230808,120800,1857201630,2565,2575,2575,2565,406
20230808,120700,1856159180,2575,2575,2575,2575,0
20230808,120600,1856159180,2575,2575,2575,2575,0
20230808,120500,1856159180,2575,2575,2575,2575,1200
20230808,120400,1853069180,2565,2565,2565,2565,547
20230808,120300,1851666125,2565,2570,2575,2565,5884
20230808,120200,1836545800,2570,2570,2570,2570,0
20230808,120100,1836545800,2570,2570,2570,2570,6
20230808,120000,1836530380,2570,2570,2570,2570,11
20230808,115900,1836502110,2570,2580,2580,2570,27
20230808,115800,1836432495,2580,2575,2580,2575,351
20230808,115700,1835528420,2575,2575,2575,2575,488
20230808,115600,1834271820,2585,2585,2585,2570,833
20230808,115500,1832126720,2600,2575,2600,2570,4596
20230808,115400,1820210480,2575,2575,2575,2575,13
20230808,115300,1820177005,2575,2575,2580,2575,491
20230808,115200,1818911690,2575,2570,2575,2570,524
20230808,115100,1817562510,2570,2570,2575,2565,520
20230808,115000,1816228685,2570,2570,2575,2570,128
20230808,114900,1815899720,2570,2565,2570,2565,908
20230808,114800,1813566725,2565,2570,2570,2565,186
20230808,114700,1813089630,2565,2565,2565,2565,0
20230808,114600,1813089630,2565,2565,2565,2565,749
20230808,114500,1811168445,2570,2575,2575,2570,936
20230808,114400,1808762905,2570,2570,2570,2570,200
20230808,114300,1808248905,2565,2570,2570,2565,2146
20230808,114200,1802736550,2570,2575,2575,2570,1547
20230808,114100,1798760510,2575,2570,2575,2570,751
20230808,114000,1796830435,2570,2570,2570,2570,955
20230808,113900,1794376085,2570,2570,2570,2570,507
20230808,113800,1793073095,2580,2590,2590,2580,271
20230808,113700,1792373905,2570,2595,2595,2570,1501
20230808,113600,1788512670,2595,2595,2595,2575,1455
20230808,113500,1784765885,2595,2595,2595,2575,12
20230808,113400,1784734945,2575,2580,2595,2575,3393
20230808,113300,1775994200,2595,2595,2595,2595,0
20230808,113200,1775994200,2595,2595,2595,2595,114
20230808,113100,1775698370,2595,2565,2600,2565,3369
20230808,113000,1766950565,2565,2565,2570,2565,2945
20230808,112900,1759382225,2570,2565,2570,2565,244
20230808,112800,1758755865,2565,2565,2565,2565,0
20230808,112700,1758755865,2565,2565,2570,2565,126
20230808,112600,1758432215,2565,2565,2565,2565,621
20230808,112500,1756839350,2565,2570,2570,2560,74
20230808,112400,1756649770,2570,2565,2570,2565,559
20230808,112300,1755214935,2565,2565,2565,2565,211
20230808,112200,1754673720,2565,2565,2565,2565,0
20230808,112100,1754673720,2565,2565,2565,2565,628
20230808,112000,1753062900,2565,2565,2565,2565,21
20230808,111900,1753009035,2570,2565,2570,2565,97
20230808,111800,1752760185,2565,2565,2565,2565,62
20230808,111700,1752601155,2555,2560,2565,2550,7172
20230808,111600,1734305965,2570,2555,2570,2555,1800
20230808,111500,1729706950,2555,2565,2565,2555,1250
20230808,111400,1726510700,2565,2560,2565,2555,1378
20230808,111300,1722986950,2565,2565,2565,2565,900
20230808,111200,1720678450,2555,2565,2565,2555,239
20230808,111100,1720065805,2565,2560,2565,2560,235
20230808,111000,1719463930,2555,2560,2560,2555,1013
20230808,110900,1716870655,2565,2560,2565,2560,31
20230808,110800,1716791290,2560,2555,2560,2555,143
20230808,110700,1716425360,2555,2555,2560,2555,1257
20230808,110600,1713213715,2560,2560,2560,2560,6
20230808,110500,1713198355,2560,2560,2560,2560,1931
20230808,110400,1708254995,2560,2555,2560,2555,492
20230808,110300,1706997435,2560,2555,2560,2555,2643
20230808,110200,1700241050,2555,2560,2570,2555,3328
20230808,110100,1691734850,2555,2555,2560,2555,349
20230808,110000,1690842990,2555,2560,2560,2555,2255
20230808,105900,1685078465,2560,2560,2570,2555,3618
20230808,105800,1675816405,2560,2570,2570,2560,12753
20230808,105700,1643161540,2565,2565,2565,2565,306
20230808,105600,1642376650,2565,2565,2570,2565,1282
20230808,105500,1639088310,2570,2565,2570,2560,1244
20230808,105400,1635897935,2565,2565,2565,2565,3201
20230808,105300,1627687370,2565,2565,2565,2565,1141
20230808,105200,1624760705,2565,2570,2570,2565,3257
20230808,105100,1616399755,2570,2575,2575,2570,1589
20230808,105000,1612315860,2570,2570,2580,2570,1848
20230808,104900,1607566000,2570,2570,2570,2570,734
20230808,104800,1605679620,2575,2575,2575,2575,1833
20230808,104700,1600959645,2575,2575,2575,2575,0
20230808,104600,1600959645,2575,2575,2585,2575,2672
20230808,104500,1594055235,2580,2585,2585,2580,2
20230808,104400,1594050070,2585,2580,2585,2580,527
20230808,104300,1592690390,2580,2575,2580,2575,1963
20230808,104200,1587635660,2575,2575,2580,2575,911
20230808,104100,1585289830,2575,2580,2580,2575,1347
20230808,104000,1581821070,2575,2595,2595,2575,1271
20230808,103900,1578540120,2585,2590,2595,2580,582
20230808,103800,1577038370,2590,2585,2590,2580,2658
20230808,103700,1570178775,2580,2580,2580,2580,2471
20230808,103600,1563803595,2585,2590,2605,2585,1756
20230808,103500,1559263710,2590,2615,2615,2590,1705
20230808,103400,1554834320,2615,2590,2615,2585,4820
20230808,103300,1542299405,2590,2590,2600,2590,4104
20230808,103200,1531648905,2590,2575,2590,2575,8024
20230808,103100,1510949020,2570,2565,2570,2565,1062
20230808,103000,1508220280,2570,2570,2570,2565,4279
20230808,102900,1497244530,2570,2565,2570,2565,3366
20230808,102800,1488602690,2570,2570,2570,2565,4653
20230808,102700,1476659845,2570,2575,2580,2565,11133
20230808,102600,1448050410,2580,2580,2580,2570,23520
20230808,102500,1387491860,2580,2585,2590,2580,2840
20230808,102400,1380154650,2580,2580,2580,2580,295
20230808,102300,1379393550,2580,2580,2580,2575,4227
20230808,102200,1368504245,2580,2580,2580,2580,1660
20230808,102100,1364221445,2580,2580,2580,2580,2247
20230808,102000,1358424185,2580,2585,2585,2580,294
20230808,101900,1357665655,2580,2580,2585,2580,296
20230808,101800,1356901960,2580,2590,2590,2580,558
20230808,101700,1355462305,2585,2590,2590,2580,958
20230808,101600,1352990640,2585,2590,2590,2585,400
20230808,101500,1351956605,2590,2580,2590,2580,919
20230808,101400,1349582205,2580,2580,2585,2580,3171
20230808,101300,1341390535,2580,2575,2580,2575,2292
20230808,101200,1335483380,2580,2585,2585,2580,17349
20230808,101100,1290683840,2585,2585,2590,2585,1479
20230808,101000,1286860050,2585,2595,2595,2585,15193
20230808,100900,1247569250,2590,2585,2590,2585,526
20230808,100800,1246207465,2585,2590,2590,2585,1004
20230808,100700,1243610550,2590,2590,2595,2590,2221
20230808,100600,1237856690,2590,2595,2595,2590,1324
20230808,100500,1234424635,2595,2595,2595,2595,2443
20230808,100400,1228085050,2595,2595,2600,2590,449
20230808,100300,1226919845,2595,2590,2600,2590,108
20230808,100200,1226639990,2590,2595,2595,2590,5682
20230808,100100,1211918865,2595,2600,2600,2590,447
20230808,100000,1210760735,2600,2600,2600,2590,1972
20230808,095900,1205636930,2600,2600,2605,2595,1045
20230808,095800,1202921990,2600,2595,2600,2595,723
20230808,095700,1201045770,2595,2595,2595,2590,2102
20230808,095600,1195601400,2595,2585,2595,2585,542
20230808,095500,1194197720,2590,2590,2590,2580,1210
20230808,095400,1191069965,2585,2580,2590,2580,2494
20230808,095300,1184631250,2580,2580,2585,2575,4043
20230808,095200,1174205760,2585,2585,2585,2580,4681
20230808,095100,1162127200,2585,2580,2585,2580,231
20230808,095000,1161530900,2580,2585,2590,2580,12453
20230808,094900,1129402005,2585,2585,2585,2585,3670
20230808,094800,1119915055,2585,2590,2590,2585,1508
20230808,094700,1116015935,2590,2590,2590,2590,2079
20230808,094600,1110631325,2595,2595,2595,2595,319
20230808,094500,1109803520,2595,2595,2595,2590,766
20230808,094400,1107817135,2595,2595,2595,2590,1750
20230808,094300,1103284095,2595,2590,2595,2590,2692
20230808,094200,1096311000,2590,2595,2595,2585,3441
20230808,094100,1087393730,2595,2590,2595,2590,1928
20230808,094000,1082399905,2585,2585,2590,2585,910
20230808,093900,1080044900,2585,2585,2590,2580,3517
20230808,093800,1070961065,2580,2585,2585,2580,5213
20230808,093700,1057487390,2590,2585,2590,2585,4594
20230808,093600,1045598685,2590,2590,2590,2585,876
20230808,093500,1043330205,2590,2595,2595,2585,6241
20230808,093400,1027168270,2595,2595,2595,2590,351
20230808,093300,1026257980,2595,2595,2595,2590,1039
20230808,093200,1023565750,2595,2595,2595,2590,5723
20230808,093100,1008714825,2600,2600,2605,2600,4866
20230808,093000,996063220,2615,2610,2615,2605,1538
20230808,092900,992049195,2610,2610,2615,2600,7989
20230808,092800,971220645,2615,2615,2615,2610,1662
20230808,092700,966881070,2610,2605,2615,2605,4011
20230808,092600,956395670,2610,2605,2610,2590,2072
20230808,092500,950998710,2600,2600,2600,2590,688
20230808,092400,949209980,2585,2600,2600,2585,4341
20230808,092300,937966945,2590,2600,2600,2590,1582
20230808,092200,933867040,2590,2595,2600,2585,9372
20230808,092100,909624500,2600,2585,2600,2585,4854
20230808,092000,897042055,2585,2595,2595,2585,7575
20230808,091900,877417095,2595,2595,2600,2590,4665
20230808,091800,865323195,2595,2605,2605,2595,3186
20230808,091700,857047765,2600,2605,2605,2600,2238
20230808,091600,851227055,2610,2600,2610,2600,2942
20230808,091500,843564450,2600,2605,2610,2595,7288
20230808,091400,824597855,2605,2600,2610,2600,14650
20230808,091300,786455785,2605,2595,2605,2590,3698
20230808,091200,776870410,2590,2585,2600,2580,14453
20230808,091100,739486115,2585,2585,2590,2580,14518
20230808,091000,701964070,2580,2605,2605,2575,60288
20230808,090900,545917880,2605,2625,2630,2605,45093
20230808,090800,427974580,2625,2620,2625,2620,12361
20230808,090700,395566720,2625,2630,2630,2615,6416
20230808,090600,378738795,2620,2620,2630,2615,9852
20230808,090500,352926380,2620,2640,2640,2615,34806
20230808,090400,261594775,2640,2645,2645,2635,8632
20230808,090300,238826235,2640,2640,2645,2640,16485
20230808,090200,195294310,2640,2640,2645,2630,11541
20230808,090100,164891300,2640,2660,2665,2640,8405
20230808,090000,142648510,2665,2705,2705,2610,51435