stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183200,1882514040,3855,3855,3855,3855,6416
20230809,183100,1882514040,3855,3855,3855,3855,0
20230809,183000,1882514040,3855,3855,3855,3855,0
20230809,182900,1882514040,3855,3855,3855,3855,0
20230809,182800,1882514040,3855,3855,3855,3855,0
20230809,182700,1882514040,3855,3855,3855,3855,0
20230809,182600,1882514040,3855,3855,3855,3855,0
20230809,182500,1882514040,3855,3855,3855,3855,0
20230809,182400,1882514040,3855,3855,3855,3855,0
20230809,182300,1882514040,3855,3855,3855,3855,0
20230809,182200,1882514040,3855,3855,3855,3855,0
20230809,182100,1882514040,3855,3855,3855,3855,0
20230809,182000,1882514040,3855,3855,3855,3855,0
20230809,181900,1882514040,3855,3855,3855,3855,0
20230809,181800,1882514040,3855,3855,3855,3855,0
20230809,181700,1882514040,3855,3855,3855,3855,0
20230809,181600,1882514040,3855,3855,3855,3855,0
20230809,181500,1882514040,3855,3855,3855,3855,0
20230809,181400,1882514040,3855,3855,3855,3855,0
20230809,181300,1882514040,3855,3855,3855,3855,0
20230809,181200,1882514040,3855,3855,3855,3855,0
20230809,181100,1882514040,3855,3855,3855,3855,0
20230809,181000,1882514040,3855,3855,3855,3855,0
20230809,180900,1882514040,3855,3855,3855,3855,0
20230809,180800,1882514040,3855,3855,3855,3855,0
20230809,180700,1882514040,3855,3855,3855,3855,0
20230809,180600,1882514040,3855,3855,3855,3855,0
20230809,180500,1882514040,3855,3855,3855,3855,0
20230809,180400,1882514040,3855,3855,3855,3855,0
20230809,180300,1882514040,3855,3855,3855,3855,0
20230809,180200,1882514040,3855,3855,3855,3855,6416
20230809,180100,1882514040,3855,3855,3855,3855,0
20230809,180000,1882514040,3855,3855,3855,3855,0
20230809,175900,1882514040,3855,3855,3855,3855,0
20230809,175800,1882514040,3855,3855,3855,3855,0
20230809,175700,1882514040,3855,3855,3855,3855,0
20230809,175600,1882514040,3855,3855,3855,3855,0
20230809,175500,1882514040,3855,3855,3855,3855,0
20230809,175400,1882514040,3855,3855,3855,3855,0
20230809,175300,1882514040,3855,3855,3855,3855,0
20230809,175200,1882514040,3855,3855,3855,3855,0
20230809,175100,1882514040,3855,3855,3855,3855,0
20230809,175000,1882514040,3855,3855,3855,3855,0
20230809,174900,1882514040,3855,3855,3855,3855,0
20230809,174800,1882514040,3855,3855,3855,3855,0
20230809,174700,1882514040,3855,3855,3855,3855,0
20230809,174600,1882514040,3855,3855,3855,3855,0
20230809,174500,1882514040,3855,3855,3855,3855,0
20230809,174400,1882514040,3855,3855,3855,3855,0
20230809,174300,1882514040,3855,3855,3855,3855,0
20230809,174200,1882514040,3855,3855,3855,3855,0
20230809,174100,1882514040,3855,3855,3855,3855,0
20230809,174000,1882514040,3855,3855,3855,3855,0
20230809,173900,1882514040,3855,3855,3855,3855,0
20230809,173800,1882514040,3855,3855,3855,3855,0
20230809,173700,1882514040,3855,3855,3855,3855,0
20230809,173600,1882514040,3855,3855,3855,3855,0
20230809,173500,1882514040,3855,3855,3855,3855,0
20230809,173400,1882514040,3855,3855,3855,3855,0
20230809,173300,1882514040,3855,3855,3855,3855,0
20230809,173200,1882514040,3855,3855,3855,3855,6416
20230809,173100,1882514040,3855,3855,3855,3855,0
20230809,173000,1882514040,3855,3855,3855,3855,0
20230809,172900,1882514040,3855,3855,3855,3855,0
20230809,172800,1882514040,3855,3855,3855,3855,0
20230809,172700,1882514040,3855,3855,3855,3855,0
20230809,172600,1882514040,3855,3855,3855,3855,0
20230809,172500,1882514040,3855,3855,3855,3855,0
20230809,172400,1882514040,3855,3855,3855,3855,0
20230809,172300,1882514040,3855,3855,3855,3855,0
20230809,172200,1882514040,3855,3855,3855,3855,0
20230809,172100,1882514040,3855,3855,3855,3855,0
20230809,172000,1882514040,3855,3855,3855,3855,0
20230809,171900,1882514040,3855,3855,3855,3855,0
20230809,171800,1882514040,3855,3855,3855,3855,0
20230809,171700,1882514040,3855,3855,3855,3855,0
20230809,171600,1882514040,3855,3855,3855,3855,0
20230809,171500,1882514040,3855,3855,3855,3855,0
20230809,171400,1882514040,3855,3855,3855,3855,0
20230809,171300,1882514040,3855,3855,3855,3855,0
20230809,171200,1882514040,3855,3855,3855,3855,0
20230809,171100,1882514040,3855,3855,3855,3855,0
20230809,171000,1882514040,3855,3855,3855,3855,0
20230809,170900,1882514040,3855,3855,3855,3855,0
20230809,170800,1882514040,3855,3855,3855,3855,0
20230809,170700,1882514040,3855,3855,3855,3855,0
20230809,170600,1882514040,3855,3855,3855,3855,0
20230809,170500,1882514040,3855,3855,3855,3855,0
20230809,170400,1882514040,3855,3855,3855,3855,0
20230809,170300,1882514040,3855,3855,3855,3855,0
20230809,170200,1882514040,3855,3855,3855,3855,6416
20230809,170100,1882514040,3855,3855,3855,3855,0
20230809,170000,1882514040,3855,3855,3855,3855,0
20230809,165900,1882514040,3855,3855,3855,3855,0
20230809,165800,1882514040,3855,3855,3855,3855,0
20230809,165700,1882514040,3855,3855,3855,3855,0
20230809,165600,1882514040,3855,3855,3855,3855,0
20230809,165500,1882514040,3855,3855,3855,3855,0
20230809,165400,1882514040,3855,3855,3855,3855,0
20230809,165300,1882514040,3855,3855,3855,3855,0
20230809,165200,1882514040,3855,3855,3855,3855,0
20230809,165100,1882514040,3855,3855,3855,3855,0
20230809,165000,1882514040,3855,3855,3855,3855,0
20230809,164900,1882514040,3855,3855,3855,3855,0
20230809,164800,1882514040,3855,3855,3855,3855,0
20230809,164700,1882514040,3855,3855,3855,3855,0
20230809,164600,1882514040,3855,3855,3855,3855,0
20230809,164500,1882514040,3855,3855,3855,3855,0
20230809,164400,1882514040,3855,3855,3855,3855,0
20230809,164300,1882514040,3855,3855,3855,3855,0
20230809,164200,1882514040,3855,3855,3855,3855,0
20230809,164100,1882514040,3855,3855,3855,3855,0
20230809,164000,1882514040,3855,3855,3855,3855,0
20230809,163900,1882514040,3855,3855,3855,3855,0
20230809,163800,1882514040,3855,3855,3855,3855,0
20230809,163700,1882514040,3855,3855,3855,3855,0
20230809,163600,1882514040,3855,3855,3855,3855,0
20230809,163500,1882514040,3855,3855,3855,3855,0
20230809,163400,1882514040,3855,3855,3855,3855,0
20230809,163300,1882514040,3855,3855,3855,3855,0
20230809,163200,1882514040,3855,3855,3855,3855,6416
20230809,163100,1882514040,3855,3855,3855,3855,0
20230809,163000,1882514040,3855,3855,3855,3855,0
20230809,162900,1882514040,3855,3855,3855,3855,0
20230809,162800,1882514040,3855,3855,3855,3855,0
20230809,162700,1882514040,3855,3855,3855,3855,0
20230809,162600,1882514040,3855,3855,3855,3855,0
20230809,162500,1882514040,3855,3855,3855,3855,0
20230809,162400,1882514040,3855,3855,3855,3855,0
20230809,162300,1882514040,3855,3855,3855,3855,0
20230809,162200,1882514040,3855,3855,3855,3855,0
20230809,162100,1882514040,3855,3855,3855,3855,0
20230809,162000,1882514040,3855,3855,3855,3855,0
20230809,161900,1882514040,3855,3855,3855,3855,0
20230809,161800,1882514040,3855,3855,3855,3855,0
20230809,161700,1882514040,3855,3855,3855,3855,0
20230809,161600,1882514040,3855,3855,3855,3855,0
20230809,161500,1882514040,3855,3855,3855,3855,0
20230809,161400,1882514040,3855,3855,3855,3855,0
20230809,161300,1882514040,3855,3855,3855,3855,0
20230809,161200,1882514040,3855,3855,3855,3855,0
20230809,161100,1882514040,3855,3855,3855,3855,0
20230809,161000,1882514040,3855,3855,3855,3855,0
20230809,160900,1882514040,3855,3855,3855,3855,0
20230809,160800,1882514040,3855,3855,3855,3855,0
20230809,160700,1882514040,3855,3855,3855,3855,0
20230809,160600,1882514040,3855,3855,3855,3855,0
20230809,160500,1882514040,3855,3855,3855,3855,0
20230809,160400,1882514040,3855,3855,3855,3855,0
20230809,160300,1882514040,3855,3855,3855,3855,0
20230809,160200,1882514040,3855,3855,3855,3855,6416
20230809,160100,1882514040,3855,3855,3855,3855,0
20230809,160000,1882514040,3855,3855,3855,3855,0
20230809,155900,1882514040,3855,3855,3855,3855,0
20230809,155800,1882514040,3855,3855,3855,3855,0
20230809,155700,1882514040,3855,3855,3855,3855,0
20230809,155600,1882514040,3855,3855,3855,3855,0
20230809,155500,1882514040,3855,3855,3855,3855,0
20230809,155400,1882514040,3855,3855,3855,3855,0
20230809,155300,1882514040,3855,3855,3855,3855,0
20230809,155200,1882514040,3855,3855,3855,3855,0
20230809,155100,1882514040,3855,3855,3855,3855,0
20230809,155000,1882514040,3855,3855,3855,3855,0
20230809,154900,1882514040,3855,3855,3855,3855,0
20230809,154800,1882514040,3855,3855,3855,3855,0
20230809,154700,1882514040,3855,3855,3855,3855,0
20230809,154600,1882514040,3855,3855,3855,3855,0
20230809,154500,1882514040,3855,3855,3855,3855,0
20230809,154400,1882514040,3855,3855,3855,3855,0
20230809,154300,1882514040,3855,3855,3855,3855,0
20230809,154200,1882514040,3855,3855,3855,3855,0
20230809,154100,1882514040,3855,3855,3855,3855,0
20230809,154000,1882514040,3855,3855,3855,3855,0
20230809,153900,1882514040,3855,3855,3855,3855,0
20230809,153800,1882514040,3855,3855,3855,3855,0
20230809,153700,1882514040,3855,3855,3855,3855,0
20230809,153600,1882514040,3855,3855,3855,3855,0
20230809,153500,1882514040,3855,3855,3855,3855,0
20230809,153400,1882514040,3855,3855,3855,3855,0
20230809,153300,1882514040,3855,3855,3855,3855,0
20230809,153200,1882514040,3855,3855,3855,3855,6416
20230809,153100,1882514040,3855,3855,3855,3855,0
20230809,153000,1882514040,3855,3855,3855,3855,6416
20230809,152900,1857780360,3860,3860,3860,3860,0
20230809,152800,1857780360,3860,3860,3860,3860,0
20230809,152700,1857780360,3860,3860,3860,3860,0
20230809,152600,1857780360,3860,3860,3860,3860,0
20230809,152500,1857780360,3860,3860,3860,3860,0
20230809,152400,1857780360,3860,3860,3860,3860,0
20230809,152300,1857780360,3860,3860,3860,3860,0
20230809,152200,1857780360,3860,3860,3860,3860,0
20230809,152100,1857780360,3860,3860,3860,3860,0
20230809,152000,1857780360,3860,3860,3860,3860,0
20230809,151900,1857780360,3860,3870,3870,3855,1219
20230809,151800,1853076400,3870,3860,3870,3860,257
20230809,151700,1852084340,3865,3870,3870,3865,89
20230809,151600,1851740295,3865,3865,3865,3865,60
20230809,151500,1851508395,3870,3870,3870,3870,1000
20230809,151400,1847638395,3870,3870,3870,3870,4100
20230809,151300,1831771395,3870,3870,3870,3870,3982
20230809,151200,1816361055,3870,3870,3870,3870,1018
20230809,151100,1812421395,3870,3870,3870,3870,3364
20230809,151000,1799402715,3870,3865,3870,3865,2239
20230809,150900,1790742510,3865,3865,3865,3865,50
20230809,150800,1790549260,3870,3870,3870,3870,3576
20230809,150700,1776710140,3870,3870,3870,3870,0
20230809,150600,1776710140,3870,3860,3870,3860,2152
20230809,150500,1768386625,3860,3860,3860,3860,7
20230809,150400,1768359605,3855,3855,3855,3855,0
20230809,150300,1768359605,3855,3860,3860,3855,794
20230809,150200,1765298705,3860,3860,3860,3860,0
20230809,150100,1765298705,3860,3860,3860,3860,0
20230809,150000,1765298705,3860,3865,3865,3860,1214
20230809,145900,1760608695,3860,3860,3860,3860,34
20230809,145800,1760477455,3865,3865,3865,3865,316
20230809,145700,1759256115,3870,3870,3870,3870,1084
20230809,145600,1755061035,3870,3870,3870,3870,0
20230809,145500,1755061035,3870,3870,3870,3870,0
20230809,145400,1755061035,3870,3865,3870,3860,1042
20230809,145300,1751033895,3860,3860,3860,3860,1377
20230809,145200,1745718675,3855,3860,3860,3855,260
20230809,145100,1744715875,3855,3855,3855,3855,0
20230809,145000,1744715875,3855,3850,3855,3850,1530
20230809,144900,1738819850,3850,3850,3850,3850,250
20230809,144800,1737857350,3850,3850,3850,3850,2323
20230809,144700,1728913800,3855,3855,3855,3855,0
20230809,144600,1728913800,3855,3855,3855,3855,53
20230809,144500,1728709485,3845,3845,3845,3845,115
20230809,144400,1728267310,3845,3845,3845,3845,10
20230809,144300,1728228860,3845,3850,3850,3845,1400
20230809,144200,1722843435,3845,3845,3845,3845,0
20230809,144100,1722843435,3845,3850,3850,3845,1000
20230809,144000,1718995190,3850,3855,3855,3850,460
20230809,143900,1717223475,3855,3855,3855,3855,343
20230809,143800,1715901210,3850,3850,3850,3850,0
20230809,143700,1715901210,3850,3850,3850,3850,627
20230809,143600,1713487260,3845,3845,3845,3845,0
20230809,143500,1713487260,3845,3845,3845,3845,0
20230809,143400,1713487260,3845,3845,3845,3845,0
20230809,143300,1713487260,3845,3845,3845,3845,5053
20230809,143200,1694058475,3845,3845,3845,3845,0
20230809,143100,1694058475,3845,3845,3845,3845,0
20230809,143000,1694058475,3845,3845,3845,3845,0
20230809,142900,1694058475,3845,3845,3845,3845,2
20230809,142800,1694050785,3850,3850,3850,3850,0
20230809,142700,1694050785,3850,3850,3850,3850,0
20230809,142600,1694050785,3850,3850,3850,3850,521
20230809,142500,1692044935,3850,3850,3850,3850,0
20230809,142400,1692044935,3850,3850,3850,3850,0
20230809,142300,1692044935,3850,3850,3850,3850,0
20230809,142200,1692044935,3850,3850,3850,3850,0
20230809,142100,1692044935,3850,3850,3850,3850,729
20230809,142000,1689238285,3845,3845,3845,3845,500
20230809,141900,1687315785,3845,3845,3845,3845,180
20230809,141800,1686623685,3845,3845,3845,3845,8
20230809,141700,1686592925,3850,3850,3850,3850,55
20230809,141600,1686381175,3845,3845,3845,3845,0
20230809,141500,1686381175,3845,3845,3845,3845,1337
20230809,141400,1681240410,3845,3845,3845,3845,30
20230809,141300,1681125060,3845,3845,3845,3845,52
20230809,141200,1680925120,3850,3850,3850,3850,0
20230809,141100,1680925120,3850,3850,3850,3850,0
20230809,141000,1680925120,3850,3850,3850,3850,200
20230809,140900,1680155120,3850,3845,3850,3845,59
20230809,140800,1679928015,3845,3845,3845,3845,8
20230809,140700,1679897255,3845,3845,3850,3845,236
20230809,140600,1678989820,3850,3850,3850,3850,0
20230809,140500,1678989820,3850,3850,3850,3850,2000
20230809,140400,1671289820,3850,3850,3850,3850,0
20230809,140300,1671289820,3850,3845,3850,3845,119
20230809,140200,1670832030,3845,3850,3850,3845,2001
20230809,140100,1663128185,3850,3850,3850,3850,0
20230809,140000,1663128185,3850,3850,3850,3850,3
20230809,135900,1663116635,3850,3850,3850,3850,15
20230809,135800,1663058885,3850,3850,3850,3850,36
20230809,135700,1662920285,3850,3850,3850,3850,0
20230809,135600,1662920285,3850,3850,3850,3850,0
20230809,135500,1662920285,3850,3850,3850,3850,455
20230809,135400,1661168535,3850,3850,3850,3850,1000
20230809,135300,1657318535,3860,3860,3860,3860,0
20230809,135200,1657318535,3860,3850,3860,3850,4769
20230809,135100,1638916195,3850,3845,3850,3845,3522
20230809,135000,1625362145,3840,3840,3840,3840,300
20230809,134900,1624210145,3845,3845,3845,3845,0
20230809,134800,1624210145,3845,3845,3845,3845,0
20230809,134700,1624210145,3845,3840,3845,3840,150
20230809,134600,1623634080,3845,3845,3845,3845,6
20230809,134500,1623611010,3835,3835,3835,3835,1
20230809,134400,1623607175,3845,3845,3845,3845,0
20230809,134300,1623607175,3845,3845,3845,3845,5
20230809,134200,1623587950,3835,3840,3840,3835,3390
20230809,134100,1610585700,3840,3840,3840,3840,0
20230809,134000,1610585700,3840,3840,3840,3840,0
20230809,133900,1610585700,3840,3840,3840,3840,0
20230809,133800,1610585700,3840,3840,3840,3840,0
20230809,133700,1610585700,3840,3850,3850,3840,14
20230809,133600,1610531925,3855,3855,3855,3855,0
20230809,133500,1610531925,3855,3855,3855,3855,0
20230809,133400,1610531925,3855,3855,3855,3855,0
20230809,133300,1610531925,3855,3855,3855,3855,0
20230809,133200,1610531925,3855,3855,3855,3855,1
20230809,133100,1610528070,3835,3835,3835,3835,131
20230809,133000,1610025685,3835,3835,3835,3835,0
20230809,132900,1610025685,3835,3855,3855,3835,21557
20230809,132800,1527114585,3855,3860,3865,3855,216
20230809,132700,1526281680,3855,3855,3855,3855,0
20230809,132600,1526281680,3855,3855,3855,3855,0
20230809,132500,1526281680,3855,3855,3855,3855,0
20230809,132400,1526281680,3855,3855,3855,3855,0
20230809,132300,1526281680,3855,3855,3855,3855,32
20230809,132200,1526158320,3855,3855,3855,3855,0
20230809,132100,1526158320,3855,3855,3855,3855,0
20230809,132000,1526158320,3855,3855,3860,3855,3885
20230809,131900,1511163785,3855,3855,3855,3855,0
20230809,131800,1511163785,3855,3855,3855,3855,0
20230809,131700,1511163785,3855,3855,3855,3855,0
20230809,131600,1511163785,3855,3855,3855,3855,0
20230809,131500,1511163785,3855,3855,3855,3855,0
20230809,131400,1511163785,3855,3855,3855,3855,0
20230809,131300,1511163785,3855,3855,3855,3855,0
20230809,131200,1511163785,3855,3855,3855,3855,8
20230809,131100,1511132945,3845,3845,3845,3845,10
20230809,131000,1511094495,3850,3850,3850,3850,850
20230809,130900,1507821995,3845,3850,3850,3845,3150
20230809,130800,1495704495,3850,3850,3850,3850,0
20230809,130700,1495704495,3850,3865,3865,3850,4013
20230809,130600,1480237750,3850,3860,3860,3850,5721
20230809,130500,1458199540,3860,3860,3860,3860,0
20230809,130400,1458199540,3860,3860,3860,3860,56
20230809,130300,1457983380,3860,3860,3860,3860,1000
20230809,130200,1454123380,3860,3870,3870,3860,6000
20230809,130100,1430942730,3870,3870,3870,3870,5
20230809,130000,1430923380,3870,3870,3870,3870,5
20230809,125900,1430904030,3870,3875,3875,3870,141
20230809,125800,1430357660,3875,3875,3875,3875,0
20230809,125700,1430357660,3875,3875,3875,3875,5
20230809,125600,1430338285,3870,3870,3870,3870,242
20230809,125500,1429401745,3875,3875,3875,3875,0
20230809,125400,1429401745,3875,3875,3875,3875,0
20230809,125300,1429401745,3875,3875,3875,3875,10
20230809,125200,1429362995,3875,3875,3875,3875,0
20230809,125100,1429362995,3875,3875,3875,3875,0
20230809,125000,1429362995,3875,3875,3875,3875,0
20230809,124900,1429362995,3875,3875,3875,3870,58
20230809,124800,1429138250,3875,3875,3875,3875,0
20230809,124700,1429138250,3875,3875,3875,3875,2176
20230809,124600,1420706250,3865,3865,3865,3865,0
20230809,124500,1420706250,3865,3865,3865,3865,0
20230809,124400,1420706250,3865,3865,3865,3865,22
20230809,124300,1420621220,3875,3875,3875,3875,600
20230809,124200,1418296220,3875,3875,3875,3875,0
20230809,124100,1418296220,3875,3875,3875,3875,0
20230809,124000,1418296220,3875,3875,3875,3875,0
20230809,123900,1418296220,3875,3875,3875,3875,0
20230809,123800,1418296220,3875,3875,3875,3875,1
20230809,123700,1418292345,3870,3870,3875,3870,155
20230809,123600,1417692425,3865,3865,3865,3865,0
20230809,123500,1417692425,3865,3865,3865,3865,0
20230809,123400,1417692425,3865,3865,3865,3865,0
20230809,123300,1417692425,3865,3865,3865,3865,13
20230809,123200,1417642180,3865,3865,3865,3865,1
20230809,123100,1417638315,3860,3860,3860,3860,0
20230809,123000,1417638315,3860,3860,3860,3860,0
20230809,122900,1417638315,3860,3860,3860,3860,0
20230809,122800,1417638315,3860,3860,3860,3860,0
20230809,122700,1417638315,3860,3860,3860,3860,0
20230809,122600,1417638315,3860,3865,3865,3860,1803
20230809,122500,1410678730,3865,3865,3865,3865,0
20230809,122400,1410678730,3865,3865,3865,3865,0
20230809,122300,1410678730,3865,3865,3865,3865,0
20230809,122200,1410678730,3865,3865,3865,3865,0
20230809,122100,1410678730,3865,3865,3865,3865,1000
20230809,122000,1406813730,3860,3860,3860,3860,0
20230809,121900,1406813730,3860,3860,3860,3860,0
20230809,121800,1406813730,3860,3860,3860,3860,1000
20230809,121700,1402953730,3860,3860,3860,3860,0
20230809,121600,1402953730,3860,3860,3860,3860,264
20230809,121500,1401934690,3865,3865,3865,3865,0
20230809,121400,1401934690,3865,3855,3865,3855,4000
20230809,121300,1386486705,3855,3855,3855,3855,0
20230809,121200,1386486705,3855,3855,3855,3855,0
20230809,121100,1386486705,3855,3855,3855,3855,20
20230809,121000,1386409605,3860,3860,3860,3860,0
20230809,120900,1386409605,3860,3860,3860,3860,0
20230809,120800,1386409605,3860,3860,3860,3860,0
20230809,120700,1386409605,3860,3855,3860,3855,2
20230809,120600,1386401890,3860,3855,3860,3855,2
20230809,120500,1386394175,3845,3855,3855,3845,40
20230809,120400,1386240250,3860,3860,3860,3860,88
20230809,120300,1385900570,3860,3860,3860,3860,24
20230809,120200,1385807930,3865,3870,3870,3865,671
20230809,120100,1383214400,3870,3870,3870,3870,0
20230809,120000,1383214400,3870,3865,3870,3865,12
20230809,115900,1383167970,3865,3860,3865,3860,12
20230809,115800,1383121625,3860,3860,3860,3860,7
20230809,115700,1383094605,3860,3870,3870,3860,184
20230809,115600,1382382595,3870,3870,3870,3870,1
20230809,115500,1382378725,3870,3855,3870,3855,31
20230809,115400,1382258970,3850,3855,3855,3850,26
20230809,115300,1382158865,3855,3860,3860,3855,462
20230809,115200,1380375640,3865,3865,3865,3865,246
20230809,115100,1379424850,3870,3870,3870,3870,1
20230809,115000,1379420980,3865,3865,3865,3865,10
20230809,114900,1379382330,3865,3865,3865,3865,0
20230809,114800,1379382330,3865,3865,3865,3865,0
20230809,114700,1379382330,3865,3865,3865,3865,0
20230809,114600,1379382330,3865,3865,3865,3865,1
20230809,114500,1379378465,3875,3865,3875,3865,15
20230809,114400,1379320480,3860,3860,3860,3860,3
20230809,114300,1379308900,3860,3870,3870,3860,319
20230809,114200,1378077520,3875,3875,3875,3875,0
20230809,114100,1378077520,3875,3890,3890,3875,14605
20230809,114000,1321371715,3890,3890,3890,3890,1396
20230809,113900,1315941275,3890,3900,3900,3890,2373
20230809,113800,1306702175,3915,3900,3915,3900,1150
20230809,113700,1302217100,3900,3900,3900,3900,81
20230809,113600,1301901200,3920,3920,3920,3920,0
20230809,113500,1301901200,3920,3920,3920,3915,100
20230809,113400,1301509205,3920,3920,3920,3920,0
20230809,113300,1301509205,3920,3900,3920,3900,1137
20230809,113200,1297066285,3900,3900,3900,3900,0
20230809,113100,1297066285,3900,3900,3900,3900,0
20230809,113000,1297066285,3900,3900,3900,3900,0
20230809,112900,1297066285,3900,3905,3905,3900,1242
20230809,112800,1292221275,3905,3905,3905,3905,0
20230809,112700,1292221275,3905,3905,3905,3905,100
20230809,112600,1291830775,3920,3920,3920,3920,0
20230809,112500,1291830775,3920,3905,3920,3905,2660
20230809,112400,1281438430,3905,3915,3915,3905,680
20230809,112300,1278776750,3915,3915,3915,3915,0
20230809,112200,1278776750,3915,3915,3915,3915,25
20230809,112100,1278678875,3915,3915,3915,3910,118
20230809,112000,1278217285,3905,3905,3905,3905,0
20230809,111900,1278217285,3905,3915,3925,3905,4506
20230809,111800,1260558750,3910,3910,3910,3910,84
20230809,111700,1260230310,3905,3905,3905,3905,1103
20230809,111600,1255923095,3905,3915,3915,3905,1607
20230809,111500,1249639240,3920,3925,3925,3920,2004
20230809,111400,1241783555,3925,3930,3930,3920,650
20230809,111300,1239229565,3930,3920,3930,3920,1432
20230809,111200,1233609975,3920,3925,3930,3920,1134
20230809,111100,1229159085,3915,3920,3925,3915,285
20230809,111000,1228041930,3920,3940,3940,3920,8292
20230809,110900,1195467525,3930,3940,3940,3930,3599
20230809,110800,1181303455,3940,3915,3940,3915,14934
20230809,110700,1122663320,3900,3890,3915,3890,20269
20230809,110600,1043522035,3895,3875,3895,3875,16348
20230809,110500,979967965,3875,3870,3875,3870,3039
20230809,110400,968206840,3870,3860,3870,3860,1067
20230809,110300,964082850,3870,3870,3870,3870,0
20230809,110200,964082850,3870,3850,3870,3850,1476
20230809,110100,958397090,3870,3870,3870,3870,800
20230809,110000,955301090,3870,3845,3870,3845,7798
20230809,105900,925219060,3840,3835,3840,3835,1254
20230809,105800,920404200,3835,3835,3835,3835,0
20230809,105700,920404200,3835,3825,3835,3825,5281
20230809,105600,900192835,3820,3820,3820,3820,0
20230809,105500,900192835,3820,3825,3825,3810,2417
20230809,105400,890960535,3820,3810,3820,3810,2640
20230809,105300,880886165,3805,3805,3805,3805,0
20230809,105200,880886165,3805,3805,3805,3805,131
20230809,105100,880387710,3810,3805,3810,3805,2
20230809,105000,880380095,3800,3805,3805,3800,2300
20230809,104900,871633815,3810,3810,3810,3810,1
20230809,104800,871630005,3815,3820,3820,3815,2
20230809,104700,871622370,3825,3825,3825,3825,10
20230809,104600,871584120,3825,3805,3825,3805,6283
20230809,104500,847630335,3795,3810,3810,3795,5001
20230809,104400,828646025,3810,3805,3810,3805,2069
20230809,104300,820768135,3805,3805,3805,3805,1158
20230809,104200,816361945,3790,3795,3800,3790,2540
20230809,104100,806724625,3810,3790,3810,3785,5007
20230809,104000,787761705,3805,3790,3805,3790,2764
20230809,103900,777259520,3790,3800,3800,3790,349
20230809,103800,775933330,3800,3785,3800,3780,10745
20230809,103700,735233925,3780,3785,3785,3780,4000
20230809,103600,720106490,3785,3800,3800,3785,5005
20230809,103500,701151975,3795,3795,3800,3780,2184
20230809,103400,692878665,3780,3785,3785,3780,5000
20230809,103300,673972275,3785,3790,3790,3785,5000
20230809,103200,655030240,3795,3810,3810,3795,8406
20230809,103100,623072070,3805,3805,3805,3805,0
20230809,103000,623072070,3805,3805,3805,3805,100
20230809,102900,622691570,3805,3805,3805,3805,1113
20230809,102800,618456605,3810,3810,3810,3810,0
20230809,102700,618456605,3810,3810,3810,3810,3863
20230809,102600,603738575,3830,3830,3830,3830,0
20230809,102500,603738575,3830,3825,3830,3825,132
20230809,102400,603233670,3835,3835,3835,3835,0
20230809,102300,603233670,3835,3835,3835,3835,0
20230809,102200,603233670,3835,3800,3835,3800,19001
20230809,102100,530645355,3785,3795,3795,3785,3160
20230809,102000,518677165,3795,3795,3795,3795,0
20230809,101900,518677165,3795,3795,3795,3795,0
20230809,101800,518677165,3795,3795,3795,3795,0
20230809,101700,518677165,3795,3795,3795,3795,0
20230809,101600,518677165,3795,3795,3795,3795,0
20230809,101500,518677165,3795,3800,3800,3795,51
20230809,101400,518483370,3800,3800,3800,3800,11
20230809,101300,518441570,3785,3800,3800,3785,3
20230809,101200,518430185,3785,3790,3790,3785,2600
20230809,101100,508582355,3785,3785,3785,3785,0
20230809,101000,508582355,3785,3790,3790,3785,2400
20230809,100900,499491830,3790,3795,3795,3790,916
20230809,100800,496015970,3800,3805,3805,3800,4145
20230809,100700,480249495,3810,3810,3810,3810,0
20230809,100600,480249495,3810,3810,3810,3810,0
20230809,100500,480249495,3810,3810,3810,3810,0
20230809,100400,480249495,3810,3810,3810,3810,100
20230809,100300,479868495,3805,3805,3805,3805,0
20230809,100200,479868495,3805,3805,3805,3805,143
20230809,100100,479324380,3805,3805,3805,3805,0
20230809,100000,479324380,3805,3805,3805,3805,333
20230809,095900,478057315,3805,3805,3805,3805,300
20230809,095800,476915815,3805,3805,3805,3805,0
20230809,095700,476915815,3805,3800,3805,3800,500
20230809,095600,475013330,3805,3805,3805,3805,0
20230809,095500,475013330,3805,3805,3805,3805,0
20230809,095400,475013330,3805,3805,3805,3805,394
20230809,095300,473514160,3805,3800,3805,3800,4140
20230809,095200,457775245,3805,3805,3805,3805,0
20230809,095100,457775245,3805,3805,3805,3805,0
20230809,095000,457775245,3805,3805,3805,3800,24
20230809,094900,457683980,3795,3795,3795,3795,12
20230809,094800,457638440,3795,3795,3795,3795,0
20230809,094700,457638440,3795,3795,3795,3795,0
20230809,094600,457638440,3795,3795,3795,3795,0
20230809,094500,457638440,3795,3795,3795,3795,0
20230809,094400,457638440,3795,3795,3795,3795,0
20230809,094300,457638440,3795,3795,3795,3795,0
20230809,094200,457638440,3795,3795,3795,3795,1
20230809,094100,457634645,3780,3790,3790,3780,10100
20230809,094000,419412915,3795,3795,3795,3795,0
20230809,093900,419412915,3795,3800,3800,3795,5153
20230809,093800,399840965,3815,3815,3815,3815,100
20230809,093700,399459465,3815,3800,3815,3800,743
20230809,093600,396636035,3800,3805,3820,3800,4076
20230809,093500,381140125,3825,3820,3825,3820,742
20230809,093400,378301980,3825,3825,3825,3825,1
20230809,093300,378298155,3830,3810,3830,3805,2905
20230809,093200,367218050,3810,3810,3810,3810,0
20230809,093100,367218050,3810,3815,3815,3810,152
20230809,093000,366638925,3805,3810,3810,3805,3369
20230809,092900,353813450,3810,3810,3810,3810,1
20230809,092800,353809640,3825,3825,3825,3825,1
20230809,092700,353805815,3815,3815,3815,3815,1253
20230809,092600,349025620,3845,3845,3845,3845,1
20230809,092500,349021775,3830,3830,3830,3830,1264
20230809,092400,344180655,3845,3815,3845,3815,2085
20230809,092300,336196115,3815,3825,3835,3815,5824
20230809,092200,313955350,3830,3825,3835,3825,3257
20230809,092100,301485695,3830,3825,3835,3810,6115
20230809,092000,278163695,3835,3830,3840,3830,1130
20230809,091900,273831405,3830,3830,3840,3830,5986
20230809,091800,250892585,3830,3855,3855,3830,4242
20230809,091700,234575695,3860,3860,3880,3860,5773
20230809,091600,212255590,3880,3860,3880,3860,2859
20230809,091500,201180045,3870,3865,3870,3865,3360
20230809,091400,188176900,3860,3865,3870,3855,1860
20230809,091300,180991190,3875,3870,3875,3870,3134
20230809,091200,168862605,3870,3855,3870,3855,3903
20230809,091100,153797570,3860,3840,3860,3830,7002
20230809,091000,126906575,3840,3820,3850,3820,6861
20230809,090900,100582830,3815,3815,3815,3815,1330
20230809,090800,95508880,3815,3815,3815,3815,0
20230809,090700,95508880,3815,3795,3815,3795,4687
20230809,090600,77672025,3795,3790,3795,3790,2190
20230809,090500,69365975,3795,3800,3800,3795,1373
20230809,090400,64149940,3800,3800,3800,3800,62
20230809,090300,63914340,3800,3785,3800,3780,3264
20230809,090200,51568640,3800,3795,3800,3795,400
20230809,090100,50048740,3785,3805,3805,3745,6891
20230809,090000,24022620,3740,3835,3835,3740,6264