stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,191500,1514646900,2470,2470,2470,2470,9613
20230816,191400,1514646900,2470,2470,2470,2470,0
20230816,191300,1514646900,2470,2470,2470,2470,0
20230816,191200,1514646900,2470,2470,2470,2470,0
20230816,191100,1514646900,2470,2470,2470,2470,0
20230816,191000,1514646900,2470,2470,2470,2470,0
20230816,190900,1514646900,2470,2470,2470,2470,0
20230816,190800,1514646900,2470,2470,2470,2470,0
20230816,190700,1514646900,2470,2470,2470,2470,0
20230816,190600,1514646900,2470,2470,2470,2470,0
20230816,190500,1514646900,2470,2470,2470,2470,0
20230816,190400,1514646900,2470,2470,2470,2470,0
20230816,190300,1514646900,2470,2470,2470,2470,0
20230816,190200,1514646900,2470,2470,2470,2470,0
20230816,190100,1514646900,2470,2470,2470,2470,0
20230816,190000,1514646900,2470,2470,2470,2470,0
20230816,185900,1514646900,2470,2470,2470,2470,0
20230816,185800,1514646900,2470,2470,2470,2470,0
20230816,185700,1514646900,2470,2470,2470,2470,0
20230816,185600,1514646900,2470,2470,2470,2470,0
20230816,185500,1514646900,2470,2470,2470,2470,0
20230816,185400,1514646900,2470,2470,2470,2470,0
20230816,185300,1514646900,2470,2470,2470,2470,0
20230816,185200,1514646900,2470,2470,2470,2470,0
20230816,185100,1514646900,2470,2470,2470,2470,0
20230816,185000,1514646900,2470,2470,2470,2470,0
20230816,184900,1514646900,2470,2470,2470,2470,0
20230816,184800,1514646900,2470,2470,2470,2470,0
20230816,184700,1514646900,2470,2470,2470,2470,0
20230816,184600,1514646900,2470,2470,2470,2470,0
20230816,184500,1514646900,2470,2470,2470,2470,9613
20230816,184400,1514646900,2470,2470,2470,2470,0
20230816,184300,1514646900,2470,2470,2470,2470,0
20230816,184200,1514646900,2470,2470,2470,2470,0
20230816,184100,1514646900,2470,2470,2470,2470,0
20230816,184000,1514646900,2470,2470,2470,2470,0
20230816,183900,1514646900,2470,2470,2470,2470,0
20230816,183800,1514646900,2470,2470,2470,2470,0
20230816,183700,1514646900,2470,2470,2470,2470,0
20230816,183600,1514646900,2470,2470,2470,2470,0
20230816,183500,1514646900,2470,2470,2470,2470,0
20230816,183400,1514646900,2470,2470,2470,2470,0
20230816,183300,1514646900,2470,2470,2470,2470,0
20230816,183200,1514646900,2470,2470,2470,2470,0
20230816,183100,1514646900,2470,2470,2470,2470,0
20230816,183000,1514646900,2470,2470,2470,2470,0
20230816,182900,1514646900,2470,2470,2470,2470,0
20230816,182800,1514646900,2470,2470,2470,2470,0
20230816,182700,1514646900,2470,2470,2470,2470,0
20230816,182600,1514646900,2470,2470,2470,2470,0
20230816,182500,1514646900,2470,2470,2470,2470,0
20230816,182400,1514646900,2470,2470,2470,2470,0
20230816,182300,1514646900,2470,2470,2470,2470,0
20230816,182200,1514646900,2470,2470,2470,2470,0
20230816,182100,1514646900,2470,2470,2470,2470,0
20230816,182000,1514646900,2470,2470,2470,2470,0
20230816,181900,1514646900,2470,2470,2470,2470,0
20230816,181800,1514646900,2470,2470,2470,2470,0
20230816,181700,1514646900,2470,2470,2470,2470,0
20230816,181600,1514646900,2470,2470,2470,2470,0
20230816,181500,1514646900,2470,2470,2470,2470,9613
20230816,181400,1514646900,2470,2470,2470,2470,0
20230816,181300,1514646900,2470,2470,2470,2470,0
20230816,181200,1514646900,2470,2470,2470,2470,0
20230816,181100,1514646900,2470,2470,2470,2470,0
20230816,181000,1514646900,2470,2470,2470,2470,0
20230816,180900,1514646900,2470,2470,2470,2470,0
20230816,180800,1514646900,2470,2470,2470,2470,0
20230816,180700,1514646900,2470,2470,2470,2470,0
20230816,180600,1514646900,2470,2470,2470,2470,0
20230816,180500,1514646900,2470,2470,2470,2470,0
20230816,180400,1514646900,2470,2470,2470,2470,0
20230816,180300,1514646900,2470,2470,2470,2470,0
20230816,180200,1514646900,2470,2470,2470,2470,0
20230816,180100,1514646900,2470,2470,2470,2470,0
20230816,180000,1514646900,2470,2470,2470,2470,0
20230816,175900,1514646900,2470,2470,2470,2470,0
20230816,175800,1514646900,2470,2470,2470,2470,0
20230816,175700,1514646900,2470,2470,2470,2470,0
20230816,175600,1514646900,2470,2470,2470,2470,0
20230816,175500,1514646900,2470,2470,2470,2470,0
20230816,175400,1514646900,2470,2470,2470,2470,0
20230816,175300,1514646900,2470,2470,2470,2470,0
20230816,175200,1514646900,2470,2470,2470,2470,0
20230816,175100,1514646900,2470,2470,2470,2470,0
20230816,175000,1514646900,2470,2470,2470,2470,0
20230816,174900,1514646900,2470,2470,2470,2470,0
20230816,174800,1514646900,2470,2470,2470,2470,0
20230816,174700,1514646900,2470,2470,2470,2470,0
20230816,174600,1514646900,2470,2470,2470,2470,0
20230816,174500,1514646900,2470,2470,2470,2470,9613
20230816,174400,1514646900,2470,2470,2470,2470,0
20230816,174300,1514646900,2470,2470,2470,2470,0
20230816,174200,1514646900,2470,2470,2470,2470,0
20230816,174100,1514646900,2470,2470,2470,2470,0
20230816,174000,1514646900,2470,2470,2470,2470,0
20230816,173900,1514646900,2470,2470,2470,2470,0
20230816,173800,1514646900,2470,2470,2470,2470,0
20230816,173700,1514646900,2470,2470,2470,2470,0
20230816,173600,1514646900,2470,2470,2470,2470,0
20230816,173500,1514646900,2470,2470,2470,2470,0
20230816,173400,1514646900,2470,2470,2470,2470,0
20230816,173300,1514646900,2470,2470,2470,2470,0
20230816,173200,1514646900,2470,2470,2470,2470,0
20230816,173100,1514646900,2470,2470,2470,2470,0
20230816,173000,1514646900,2470,2470,2470,2470,0
20230816,172900,1514646900,2470,2470,2470,2470,0
20230816,172800,1514646900,2470,2470,2470,2470,0
20230816,172700,1514646900,2470,2470,2470,2470,0
20230816,172600,1514646900,2470,2470,2470,2470,0
20230816,172500,1514646900,2470,2470,2470,2470,0
20230816,172400,1514646900,2470,2470,2470,2470,0
20230816,172300,1514646900,2470,2470,2470,2470,0
20230816,172200,1514646900,2470,2470,2470,2470,0
20230816,172100,1514646900,2470,2470,2470,2470,0
20230816,172000,1514646900,2470,2470,2470,2470,0
20230816,171900,1514646900,2470,2470,2470,2470,0
20230816,171800,1514646900,2470,2470,2470,2470,0
20230816,171700,1514646900,2470,2470,2470,2470,0
20230816,171600,1514646900,2470,2470,2470,2470,0
20230816,171500,1514646900,2470,2470,2470,2470,9613
20230816,171400,1514646900,2470,2470,2470,2470,0
20230816,171300,1514646900,2470,2470,2470,2470,0
20230816,171200,1514646900,2470,2470,2470,2470,0
20230816,171100,1514646900,2470,2470,2470,2470,0
20230816,171000,1514646900,2470,2470,2470,2470,0
20230816,170900,1514646900,2470,2470,2470,2470,0
20230816,170800,1514646900,2470,2470,2470,2470,0
20230816,170700,1514646900,2470,2470,2470,2470,0
20230816,170600,1514646900,2470,2470,2470,2470,0
20230816,170500,1514646900,2470,2470,2470,2470,0
20230816,170400,1514646900,2470,2470,2470,2470,0
20230816,170300,1514646900,2470,2470,2470,2470,0
20230816,170200,1514646900,2470,2470,2470,2470,0
20230816,170100,1514646900,2470,2470,2470,2470,0
20230816,170000,1514646900,2470,2470,2470,2470,0
20230816,165900,1514646900,2470,2470,2470,2470,0
20230816,165800,1514646900,2470,2470,2470,2470,0
20230816,165700,1514646900,2470,2470,2470,2470,0
20230816,165600,1514646900,2470,2470,2470,2470,0
20230816,165500,1514646900,2470,2470,2470,2470,0
20230816,165400,1514646900,2470,2470,2470,2470,0
20230816,165300,1514646900,2470,2470,2470,2470,0
20230816,165200,1514646900,2470,2470,2470,2470,0
20230816,165100,1514646900,2470,2470,2470,2470,0
20230816,165000,1514646900,2470,2470,2470,2470,0
20230816,164900,1514646900,2470,2470,2470,2470,0
20230816,164800,1514646900,2470,2470,2470,2470,0
20230816,164700,1514646900,2470,2470,2470,2470,0
20230816,164600,1514646900,2470,2470,2470,2470,0
20230816,164500,1514646900,2470,2470,2470,2470,9613
20230816,164400,1514646900,2470,2470,2470,2470,0
20230816,164300,1514646900,2470,2470,2470,2470,0
20230816,164200,1514646900,2470,2470,2470,2470,0
20230816,164100,1514646900,2470,2470,2470,2470,0
20230816,164000,1514646900,2470,2470,2470,2470,0
20230816,163900,1514646900,2470,2470,2470,2470,0
20230816,163800,1514646900,2470,2470,2470,2470,0
20230816,163700,1514646900,2470,2470,2470,2470,0
20230816,163600,1514646900,2470,2470,2470,2470,0
20230816,163500,1514646900,2470,2470,2470,2470,0
20230816,163400,1514646900,2470,2470,2470,2470,0
20230816,163300,1514646900,2470,2470,2470,2470,0
20230816,163200,1514646900,2470,2470,2470,2470,0
20230816,163100,1514646900,2470,2470,2470,2470,0
20230816,163000,1514646900,2470,2470,2470,2470,0
20230816,162900,1514646900,2470,2470,2470,2470,0
20230816,162800,1514646900,2470,2470,2470,2470,0
20230816,162700,1514646900,2470,2470,2470,2470,0
20230816,162600,1514646900,2470,2470,2470,2470,0
20230816,162500,1514646900,2470,2470,2470,2470,0
20230816,162400,1514646900,2470,2470,2470,2470,0
20230816,162300,1514646900,2470,2470,2470,2470,0
20230816,162200,1514646900,2470,2470,2470,2470,0
20230816,162100,1514646900,2470,2470,2470,2470,0
20230816,162000,1514646900,2470,2470,2470,2470,0
20230816,161900,1514646900,2470,2470,2470,2470,0
20230816,161800,1514646900,2470,2470,2470,2470,0
20230816,161700,1514646900,2470,2470,2470,2470,0
20230816,161600,1514646900,2470,2470,2470,2470,0
20230816,161500,1514646900,2470,2470,2470,2470,9613
20230816,161400,1514646900,2470,2470,2470,2470,0
20230816,161300,1514646900,2470,2470,2470,2470,0
20230816,161200,1514646900,2470,2470,2470,2470,0
20230816,161100,1514646900,2470,2470,2470,2470,0
20230816,161000,1514646900,2470,2470,2470,2470,0
20230816,160900,1514646900,2470,2470,2470,2470,0
20230816,160800,1514646900,2470,2470,2470,2470,0
20230816,160700,1514646900,2470,2470,2470,2470,0
20230816,160600,1514646900,2470,2470,2470,2470,0
20230816,160500,1514646900,2470,2470,2470,2470,0
20230816,160400,1514646900,2470,2470,2470,2470,0
20230816,160300,1514646900,2470,2470,2470,2470,0
20230816,160200,1514646900,2470,2470,2470,2470,0
20230816,160100,1514646900,2470,2470,2470,2470,0
20230816,160000,1514646900,2470,2470,2470,2470,0
20230816,155900,1514646900,2470,2470,2470,2470,0
20230816,155800,1514646900,2470,2470,2470,2470,0
20230816,155700,1514646900,2470,2470,2470,2470,0
20230816,155600,1514646900,2470,2470,2470,2470,0
20230816,155500,1514646900,2470,2470,2470,2470,0
20230816,155400,1514646900,2470,2470,2470,2470,0
20230816,155300,1514646900,2470,2470,2470,2470,0
20230816,155200,1514646900,2470,2470,2470,2470,0
20230816,155100,1514646900,2470,2470,2470,2470,0
20230816,155000,1514646900,2470,2470,2470,2470,0
20230816,154900,1514646900,2470,2470,2470,2470,0
20230816,154800,1514646900,2470,2470,2470,2470,0
20230816,154700,1514646900,2470,2470,2470,2470,0
20230816,154600,1514646900,2470,2470,2470,2470,0
20230816,154500,1514646900,2470,2470,2470,2470,9613
20230816,154400,1514646900,2470,2470,2470,2470,0
20230816,154300,1514646900,2470,2470,2470,2470,0
20230816,154200,1514646900,2470,2470,2470,2470,0
20230816,154100,1514646900,2470,2470,2470,2470,0
20230816,154000,1514646900,2470,2470,2470,2470,0
20230816,153900,1514646900,2470,2470,2470,2470,0
20230816,153800,1514646900,2470,2470,2470,2470,0
20230816,153700,1514646900,2470,2470,2470,2470,0
20230816,153600,1514646900,2470,2470,2470,2470,0
20230816,153500,1514646900,2470,2470,2470,2470,0
20230816,153400,1514646900,2470,2470,2470,2470,0
20230816,153300,1514646900,2470,2470,2470,2470,0
20230816,153200,1514646900,2470,2470,2470,2470,0
20230816,153100,1514646900,2470,2470,2470,2470,0
20230816,153000,1514646900,2470,2470,2470,2470,9613
20230816,152900,1490902790,2475,2475,2475,2475,0
20230816,152800,1490902790,2475,2475,2475,2475,0
20230816,152700,1490902790,2475,2475,2475,2475,0
20230816,152600,1490902790,2475,2475,2475,2475,0
20230816,152500,1490902790,2475,2475,2475,2475,0
20230816,152400,1490902790,2475,2475,2475,2475,0
20230816,152300,1490902790,2475,2475,2475,2475,0
20230816,152200,1490902790,2475,2475,2475,2475,0
20230816,152100,1490902790,2475,2475,2475,2475,0
20230816,152000,1490902790,2475,2475,2475,2475,0
20230816,151900,1490902790,2475,2470,2475,2470,787
20230816,151800,1488955210,2475,2475,2475,2465,8611
20230816,151700,1467725295,2475,2470,2480,2470,2328
20230816,151600,1461956800,2470,2470,2470,2465,2674
20230816,151500,1455352075,2465,2475,2475,2465,1246
20230816,151400,1452274555,2470,2475,2475,2470,2054
20230816,151300,1447200905,2475,2470,2475,2470,1161
20230816,151200,1444333225,2470,2470,2470,2465,1339
20230816,151100,1441027470,2470,2470,2470,2465,1315
20230816,151000,1437782105,2470,2470,2470,2465,27
20230816,150900,1437715535,2470,2470,2470,2460,1003
20230816,150800,1435245840,2470,2470,2470,2470,714
20230816,150700,1433482260,2470,2465,2470,2465,945
20230816,150600,1431148705,2465,2465,2465,2460,138
20230816,150500,1430809010,2465,2465,2465,2460,283
20230816,150400,1430111825,2465,2470,2470,2465,414
20230816,150300,1429090905,2470,2470,2470,2470,3
20230816,150200,1429083495,2470,2470,2470,2470,211
20230816,150100,1428562325,2470,2470,2470,2470,0
20230816,150000,1428562325,2470,2460,2470,2460,185
20230816,145900,1428106125,2460,2460,2460,2460,102
20230816,145800,1427855205,2455,2465,2465,2455,2568
20230816,145700,1421537760,2475,2475,2480,2465,995
20230816,145600,1419073440,2480,2460,2480,2460,2570
20230816,145500,1412721385,2465,2470,2470,2465,1007
20230816,145400,1410234130,2470,2470,2470,2470,148
20230816,145300,1409868570,2475,2460,2480,2460,7868
20230816,145200,1390426615,2455,2460,2460,2455,387
20230816,145100,1389476345,2460,2440,2460,2440,4784
20230816,145000,1377795075,2440,2470,2470,2440,13850
20230816,144900,1343868640,2465,2460,2465,2460,1188
20230816,144800,1340942765,2460,2465,2465,2460,153
20230816,144700,1340566370,2455,2465,2465,2455,1046
20230816,144600,1337991100,2465,2470,2470,2465,605
20230816,144500,1336496775,2470,2465,2475,2465,15829
20230816,144400,1297448055,2465,2470,2470,2455,12622
20230816,144300,1266430885,2470,2475,2475,2470,290
20230816,144200,1265714575,2460,2475,2475,2460,9362
20230816,144100,1242650110,2480,2480,2480,2480,102
20230816,144000,1242397150,2480,2470,2480,2465,1496
20230816,143900,1238705800,2470,2480,2480,2470,4013
20230816,143800,1228773795,2465,2480,2480,2465,5771
20230816,143700,1214515195,2475,2485,2485,2470,5267
20230816,143600,1201484460,2485,2485,2485,2485,0
20230816,143500,1201484460,2485,2480,2485,2480,2888
20230816,143400,1194322210,2480,2480,2480,2480,0
20230816,143300,1194322210,2480,2490,2490,2480,2957
20230816,143200,1186975060,2490,2490,2490,2490,0
20230816,143100,1186975060,2490,2490,2490,2490,1
20230816,143000,1186972570,2485,2485,2485,2485,87
20230816,142900,1186756375,2485,2490,2490,2485,5518
20230816,142800,1173044140,2490,2490,2490,2490,5
20230816,142700,1173031690,2490,2490,2490,2485,525
20230816,142600,1171726440,2485,2485,2485,2485,25
20230816,142500,1171664315,2485,2485,2485,2485,399
20230816,142400,1170672800,2485,2485,2485,2480,3895
20230816,142300,1161000720,2485,2485,2490,2480,6129
20230816,142200,1145795105,2485,2485,2485,2485,82
20230816,142100,1145591335,2485,2485,2485,2480,6957
20230816,142000,1128303960,2485,2490,2490,2485,55
20230816,141900,1128167095,2490,2485,2490,2485,1770
20230816,141800,1123767835,2485,2490,2490,2485,1636
20230816,141700,1119702155,2490,2485,2490,2485,7
20230816,141600,1119684750,2490,2495,2495,2490,4922
20230816,141500,1107427970,2495,2495,2495,2495,5
20230816,141400,1107415495,2495,2495,2495,2495,0
20230816,141300,1107415495,2495,2495,2495,2495,228
20230816,141200,1106846635,2495,2500,2500,2495,18
20230816,141100,1106801650,2490,2490,2490,2490,100
20230816,141000,1106552650,2490,2495,2495,2490,405
20230816,140900,1105542200,2495,2490,2495,2485,2531
20230816,140800,1099243160,2495,2500,2500,2490,351
20230816,140700,1098369015,2490,2500,2500,2490,411
20230816,140600,1097345570,2500,2500,2500,2490,2268
20230816,140500,1091691695,2495,2500,2500,2495,82
20230816,140400,1091487095,2500,2500,2500,2500,11
20230816,140300,1091459595,2500,2500,2500,2500,5
20230816,140200,1091447095,2500,2495,2500,2490,1366
20230816,140100,1088039620,2495,2495,2495,2490,1505
20230816,140000,1084292145,2495,2495,2495,2495,1
20230816,135900,1084289650,2490,2490,2490,2490,17
20230816,135800,1084247320,2490,2490,2490,2490,189
20230816,135700,1083776710,2490,2490,2490,2490,1459
20230816,135600,1080143800,2490,2490,2490,2490,50
20230816,135500,1080019300,2495,2495,2495,2495,2
20230816,135400,1080014310,2490,2490,2490,2490,220
20230816,135300,1079466510,2495,2490,2495,2485,1350
20230816,135200,1076111035,2490,2490,2495,2485,6646
20230816,135100,1059579895,2490,2495,2495,2485,5172
20230816,135000,1046711455,2495,2495,2495,2495,362
20230816,134900,1045808265,2495,2495,2495,2490,70
20230816,134800,1045633665,2485,2480,2485,2480,3302
20230816,134700,1037428205,2480,2485,2485,2480,2002
20230816,134600,1032462815,2485,2485,2485,2480,749
20230816,134500,1030603345,2485,2485,2490,2485,1169
20230816,134400,1027697880,2485,2495,2495,2480,5921
20230816,134300,1012966050,2490,2495,2495,2490,1276
20230816,134200,1009784930,2490,2495,2495,2490,120
20230816,134100,1009485630,2495,2495,2495,2495,71
20230816,134000,1009308485,2495,2495,2495,2495,301
20230816,133900,1008557490,2495,2500,2505,2495,1529
20230816,133800,1004734990,2505,2505,2505,2505,67
20230816,133700,1004567155,2505,2505,2505,2505,500
20230816,133600,1003314655,2505,2505,2505,2505,0
20230816,133500,1003314655,2505,2505,2505,2505,0
20230816,133400,1003314655,2505,2505,2505,2505,1
20230816,133300,1003312150,2500,2505,2505,2500,1065
20230816,133200,1000649490,2505,2505,2505,2505,493
20230816,133100,999414525,2510,2505,2510,2505,1334
20230816,133000,996072850,2505,2495,2505,2495,8513
20230816,132900,974818450,2490,2495,2495,2490,2151
20230816,132800,969451980,2490,2500,2500,2485,4443
20230816,132700,958385890,2495,2500,2505,2495,3927
20230816,132600,948579365,2500,2500,2505,2500,31832
20230816,132500,868999300,2500,2510,2510,2500,17681
20230816,132400,824701070,2510,2510,2510,2510,0
20230816,132300,824701070,2510,2510,2510,2510,0
20230816,132200,824701070,2510,2510,2510,2510,500
20230816,132100,823446070,2515,2515,2515,2515,0
20230816,132000,823446070,2515,2515,2515,2515,0
20230816,131900,823446070,2515,2515,2515,2515,137
20230816,131800,823101515,2515,2520,2520,2515,2058
20230816,131700,817922325,2520,2520,2520,2520,49
20230816,131600,817798845,2520,2520,2520,2520,0
20230816,131500,817798845,2520,2520,2520,2520,0
20230816,131400,817798845,2520,2520,2520,2520,0
20230816,131300,817798845,2520,2520,2520,2520,0
20230816,131200,817798845,2520,2520,2520,2520,151
20230816,131100,817418325,2515,2515,2515,2515,12
20230816,131000,817388145,2515,2515,2515,2515,7
20230816,130900,817370540,2525,2525,2525,2525,0
20230816,130800,817370540,2525,2525,2525,2520,1200
20230816,130700,814340790,2525,2525,2525,2525,0
20230816,130600,814340790,2525,2520,2525,2520,1135
20230816,130500,811477415,2510,2510,2510,2510,0
20230816,130400,811477415,2510,2510,2510,2510,357
20230816,130300,810581345,2515,2515,2515,2515,0
20230816,130200,810581345,2515,2515,2515,2515,577
20230816,130100,809130190,2510,2510,2510,2510,6
20230816,130000,809115130,2510,2510,2515,2510,108
20230816,125900,808844040,2510,2510,2515,2505,8310
20230816,125800,787993425,2515,2520,2520,2515,4652
20230816,125700,776292630,2515,2520,2520,2515,16
20230816,125600,776252360,2520,2525,2525,2520,7
20230816,125500,776234715,2520,2520,2520,2520,320
20230816,125400,775428315,2520,2520,2520,2520,0
20230816,125300,775428315,2520,2520,2520,2520,1000
20230816,125200,772908315,2525,2520,2525,2520,1240
20230816,125100,769777320,2525,2525,2525,2525,58
20230816,125000,769630870,2525,2520,2525,2515,609
20230816,124900,768097610,2525,2525,2525,2525,0
20230816,124800,768097610,2525,2525,2525,2525,0
20230816,124700,768097610,2525,2525,2525,2525,0
20230816,124600,768097610,2525,2525,2525,2520,2410
20230816,124500,762022360,2525,2525,2525,2525,43
20230816,124400,761913785,2525,2525,2530,2525,516
20230816,124300,760610880,2525,2530,2530,2525,62
20230816,124200,760454080,2530,2530,2530,2530,4
20230816,124100,760443960,2530,2530,2530,2530,1
20230816,124000,760441430,2530,2530,2530,2530,213
20230816,123900,759902540,2525,2525,2525,2525,210
20230816,123800,759372290,2530,2525,2530,2525,501
20230816,123700,758107260,2530,2525,2530,2525,632
20230816,123600,756511455,2525,2525,2525,2525,51
20230816,123500,756382680,2525,2525,2525,2525,103
20230816,123400,756122605,2525,2525,2525,2525,709
20230816,123300,754332380,2525,2525,2525,2525,46
20230816,123200,754216230,2525,2525,2525,2525,0
20230816,123100,754216230,2525,2525,2525,2525,10
20230816,123000,754190980,2525,2525,2525,2525,0
20230816,122900,754190980,2525,2525,2525,2525,635
20230816,122800,752587605,2525,2525,2525,2525,0
20230816,122700,752587605,2525,2525,2525,2525,0
20230816,122600,752587605,2525,2525,2525,2525,0
20230816,122500,752587605,2525,2525,2525,2525,0
20230816,122400,752587605,2525,2525,2525,2525,3
20230816,122300,752580030,2525,2520,2525,2520,4
20230816,122200,752569935,2515,2525,2525,2515,5000
20230816,122100,739986555,2520,2520,2520,2520,0
20230816,122000,739986555,2520,2520,2520,2520,48
20230816,121900,739865595,2515,2515,2515,2515,0
20230816,121800,739865595,2515,2515,2515,2510,95
20230816,121700,739626695,2510,2510,2510,2510,0
20230816,121600,739626695,2510,2515,2515,2510,300
20230816,121500,738872690,2505,2515,2515,2505,2999
20230816,121400,731356090,2530,2525,2530,2510,903
20230816,121300,729085010,2510,2515,2515,2510,1000
20230816,121200,726571890,2515,2525,2525,2515,100
20230816,121100,726319910,2530,2530,2530,2530,15
20230816,121000,726281960,2520,2520,2520,2520,0
20230816,120900,726281960,2520,2520,2520,2520,0
20230816,120800,726281960,2520,2520,2520,2520,98
20230816,120700,726035000,2515,2515,2515,2515,2
20230816,120600,726029970,2520,2520,2520,2520,200
20230816,120500,725525970,2520,2520,2520,2520,0
20230816,120400,725525970,2520,2515,2520,2515,749
20230816,120300,723642230,2515,2515,2515,2515,1
20230816,120200,723639715,2515,2515,2515,2515,0
20230816,120100,723639715,2515,2515,2515,2510,989
20230816,120000,721152630,2515,2515,2515,2515,0
20230816,115900,721152630,2515,2515,2515,2515,7
20230816,115800,721135025,2515,2510,2515,2510,31
20230816,115700,721057210,2515,2515,2515,2510,964
20230816,115600,718637525,2515,2515,2515,2515,4
20230816,115500,718627465,2515,2520,2520,2505,1006
20230816,115400,716106465,2520,2520,2520,2520,4
20230816,115300,716096385,2510,2510,2520,2510,3857
20230816,115200,706411775,2510,2515,2515,2505,1466
20230816,115100,702733370,2515,2510,2515,2510,565
20230816,115000,701314895,2515,2510,2520,2510,299
20230816,114900,700564365,2510,2505,2510,2505,1057
20230816,114800,697911300,2505,2520,2520,2505,16960
20230816,114700,655324885,2520,2515,2520,2515,2290
20230816,114600,649559085,2515,2520,2520,2515,258
20230816,114500,648909775,2520,2520,2520,2520,3869
20230816,114400,639159895,2525,2525,2525,2525,2663
20230816,114300,632435820,2530,2530,2530,2530,0
20230816,114200,632435820,2530,2530,2530,2530,89
20230816,114100,632210650,2535,2535,2535,2535,1
20230816,114000,632208115,2540,2540,2540,2540,0
20230816,113900,632208115,2540,2540,2540,2540,1
20230816,113800,632205575,2540,2525,2540,2525,8
20230816,113700,632185360,2525,2525,2525,2525,200
20230816,113600,631680360,2540,2540,2540,2540,0
20230816,113500,631680360,2540,2530,2540,2530,116
20230816,113400,631386870,2540,2535,2540,2530,69
20230816,113300,631212225,2540,2540,2540,2540,0
20230816,113200,631212225,2540,2540,2540,2540,0
20230816,113100,631212225,2540,2540,2540,2540,1
20230816,113000,631209685,2540,2530,2540,2530,85
20230816,112900,630994625,2530,2530,2530,2530,60
20230816,112800,630842825,2530,2530,2530,2530,156
20230816,112700,630448145,2540,2540,2540,2540,11
20230816,112600,630420205,2530,2530,2530,2530,1
20230816,112500,630417675,2530,2530,2530,2530,1701
20230816,112400,626114145,2530,2530,2535,2530,227
20230816,112300,625539730,2530,2535,2535,2530,330
20230816,112200,624703340,2550,2550,2550,2550,40
20230816,112100,624601340,2535,2535,2535,2535,0
20230816,112000,624601340,2535,2540,2540,2535,270
20230816,111900,623916640,2535,2535,2535,2535,50
20230816,111800,623789890,2535,2535,2535,2535,0
20230816,111700,623789890,2535,2535,2535,2535,0
20230816,111600,623789890,2535,2535,2535,2535,140
20230816,111500,623434990,2540,2555,2555,2540,1268
20230816,111400,620212630,2555,2555,2555,2555,0
20230816,111300,620212630,2555,2555,2555,2555,1
20230816,111200,620210075,2555,2555,2555,2555,11
20230816,111100,620181970,2540,2540,2540,2540,92
20230816,111000,619948290,2540,2540,2540,2540,1326
20230816,110900,616580250,2540,2540,2540,2540,0
20230816,110800,616580250,2540,2540,2540,2540,0
20230816,110700,616580250,2540,2545,2545,2540,45
20230816,110600,616465945,2540,2545,2550,2540,547
20230816,110500,615073235,2545,2550,2550,2545,34
20230816,110400,614986700,2550,2560,2560,2550,36
20230816,110300,614894640,2560,2560,2560,2560,0
20230816,110200,614894640,2560,2555,2560,2555,2
20230816,110100,614889525,2560,2555,2560,2555,1000
20230816,110000,612332110,2555,2555,2555,2555,500
20230816,105900,611054610,2555,2550,2555,2545,6813
20230816,105800,593701500,2555,2555,2555,2550,187
20230816,105700,593224005,2550,2555,2555,2550,2994
20230816,105600,585588110,2555,2550,2555,2550,6
20230816,105500,585572790,2550,2550,2555,2550,815
20230816,105400,583494525,2555,2545,2555,2545,4538
20230816,105300,571936855,2545,2545,2545,2545,0
20230816,105200,571936855,2545,2545,2545,2545,1
20230816,105100,571934310,2545,2540,2545,2540,27
20230816,105000,571865680,2540,2540,2540,2540,800
20230816,104900,569833680,2540,2540,2540,2540,96
20230816,104800,569589840,2545,2545,2545,2545,101
20230816,104700,569332795,2535,2545,2545,2535,1225
20230816,104600,566227410,2545,2535,2545,2535,1377
20230816,104500,562736705,2545,2545,2545,2545,0
20230816,104400,562736705,2545,2545,2545,2545,0
20230816,104300,562736705,2545,2545,2545,2545,0
20230816,104200,562736705,2545,2545,2545,2545,1
20230816,104100,562734160,2535,2540,2540,2535,70
20230816,104000,562556705,2535,2535,2535,2535,0
20230816,103900,562556705,2535,2535,2535,2535,2837
20230816,103800,555364910,2540,2540,2540,2540,663
20230816,103700,553680890,2540,2540,2545,2540,172
20230816,103600,553243740,2540,2540,2540,2540,0
20230816,103500,553243740,2540,2540,2545,2540,691
20230816,103400,551488595,2545,2540,2545,2540,5807
20230816,103300,536738810,2535,2535,2535,2535,2959
20230816,103200,529237745,2535,2530,2535,2530,1008
20230816,103100,526687460,2530,2535,2535,2530,574
20230816,103000,525235215,2535,2520,2535,2520,600
20230816,102900,523719210,2530,2530,2530,2520,1002
20230816,102800,521194150,2520,2520,2525,2520,2404
20230816,102700,515135570,2525,2515,2530,2515,5301
20230816,102600,501800540,2520,2535,2535,2520,600
20230816,102500,500286970,2535,2530,2535,2530,23
20230816,102400,500228775,2525,2525,2525,2525,15
20230816,102300,500190900,2525,2525,2525,2525,21
20230816,102200,500137875,2525,2525,2525,2525,502
20230816,102100,498870325,2530,2525,2530,2525,1001
20230816,102000,496342795,2525,2525,2525,2525,1234
20230816,101900,493226945,2525,2525,2525,2525,10
20230816,101800,493201695,2525,2530,2530,2520,336
20230816,101700,492353405,2515,2515,2535,2515,2294
20230816,101600,486571070,2540,2525,2540,2520,16635
20230816,101500,444611645,2525,2530,2530,2525,1565
20230816,101400,440653290,2540,2540,2540,2530,1027
20230816,101300,438053920,2535,2535,2535,2535,1280
20230816,101200,434809120,2535,2535,2535,2535,168
20230816,101100,434383240,2535,2530,2535,2530,41
20230816,101000,434279505,2530,2535,2535,2530,7
20230816,100900,434261785,2535,2535,2535,2535,1
20230816,100800,434259250,2530,2530,2530,2530,1402
20230816,100700,430712190,2530,2530,2530,2530,5
20230816,100600,430699540,2530,2535,2535,2530,810
20230816,100500,428647690,2535,2530,2535,2530,560
20230816,100400,427228385,2530,2530,2530,2530,507
20230816,100300,425945675,2530,2525,2530,2525,452
20230816,100200,424804120,2530,2530,2530,2530,73
20230816,100100,424619430,2530,2530,2530,2525,703
20230816,100000,422843340,2530,2525,2530,2525,13
20230816,095900,422810500,2525,2525,2530,2525,1525
20230816,095800,418954855,2530,2530,2530,2530,807
20230816,095700,416913145,2525,2525,2525,2525,500
20230816,095600,415650645,2525,2525,2525,2525,1756
20230816,095500,411216745,2525,2530,2530,2525,2745
20230816,095400,404285370,2530,2530,2530,2525,1955
20230816,095300,399339405,2530,2530,2530,2530,1155
20230816,095200,396417255,2530,2535,2535,2530,559
20230816,095100,395001415,2535,2535,2535,2535,714
20230816,095000,393191425,2535,2535,2535,2535,0
20230816,094900,393191425,2535,2535,2535,2530,16
20230816,094800,393150890,2535,2535,2535,2535,13
20230816,094700,393117935,2525,2525,2525,2525,275
20230816,094600,392423560,2525,2525,2525,2525,1188
20230816,094500,389423860,2530,2530,2530,2525,965
20230816,094400,386983975,2525,2525,2525,2525,672
20230816,094300,385287175,2525,2530,2530,2525,2538
20230816,094200,378870150,2530,2540,2540,2530,301
20230816,094100,378108610,2540,2530,2540,2530,6
20230816,094000,378093380,2530,2535,2535,2530,2487
20230816,093900,371797650,2535,2535,2535,2535,1200
20230816,093800,368755650,2540,2540,2540,2540,1863
20230816,093700,364023630,2540,2540,2540,2540,1048
20230816,093600,361361710,2540,2550,2550,2540,42
20230816,093500,361254980,2550,2550,2550,2550,0
20230816,093400,361254980,2550,2540,2550,2535,5831
20230816,093300,346472335,2535,2535,2535,2535,1405
20230816,093200,342910660,2545,2550,2550,2545,130
20230816,093100,342579650,2545,2530,2545,2525,795
20230816,093000,340568710,2530,2530,2535,2530,1287
20230816,092900,337312595,2530,2540,2540,2530,6485
20230816,092800,320870385,2540,2555,2560,2540,4528
20230816,092700,309290795,2550,2530,2550,2530,2211
20230816,092600,303675600,2530,2530,2530,2530,2375
20230816,092500,297666850,2530,2530,2530,2525,1848
20230816,092400,292995580,2530,2540,2545,2525,5555
20230816,092300,278941900,2540,2545,2545,2540,4190
20230816,092200,268299295,2545,2550,2550,2545,7138
20230816,092100,250124030,2550,2550,2560,2550,696
20230816,092000,248344230,2555,2555,2555,2550,2375
20230816,091900,242279570,2555,2555,2555,2555,1789
20230816,091800,237708675,2555,2550,2555,2540,384
20230816,091700,236731380,2540,2540,2550,2535,3463
20230816,091600,227934575,2540,2540,2545,2540,3274
20230816,091500,219618405,2540,2530,2540,2530,7874
20230816,091400,199673290,2535,2525,2535,2525,2571
20230816,091300,193162655,2525,2535,2535,2520,8428
20230816,091200,171891460,2530,2545,2545,2530,13760
20230816,091100,136966385,2545,2545,2545,2545,888
20230816,091000,134706425,2560,2565,2565,2545,5636
20230816,090900,120362620,2550,2565,2570,2550,5021
20230816,090800,107483900,2565,2550,2565,2545,301
20230816,090700,106717585,2545,2580,2580,2545,14553
20230816,090600,69493410,2570,2575,2575,2570,2102
20230816,090500,64086020,2570,2570,2580,2565,1399
20230816,090400,60492050,2565,2565,2565,2565,797
20230816,090300,58447745,2565,2575,2575,2565,1993
20230816,090200,53329605,2575,2575,2575,2570,690
20230816,090100,51556200,2575,2585,2590,2575,8570
20230816,090000,29445725,2585,2600,2600,2585,10293