stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,185100,1518870490,2385,2385,2385,2385,5674
20230816,185000,1518870490,2385,2385,2385,2385,0
20230816,184900,1518870490,2385,2385,2385,2385,0
20230816,184800,1518870490,2385,2385,2385,2385,0
20230816,184700,1518870490,2385,2385,2385,2385,0
20230816,184600,1518870490,2385,2385,2385,2385,0
20230816,184500,1518870490,2385,2385,2385,2385,0
20230816,184400,1518870490,2385,2385,2385,2385,0
20230816,184300,1518870490,2385,2385,2385,2385,0
20230816,184200,1518870490,2385,2385,2385,2385,0
20230816,184100,1518870490,2385,2385,2385,2385,0
20230816,184000,1518870490,2385,2385,2385,2385,0
20230816,183900,1518870490,2385,2385,2385,2385,0
20230816,183800,1518870490,2385,2385,2385,2385,0
20230816,183700,1518870490,2385,2385,2385,2385,0
20230816,183600,1518870490,2385,2385,2385,2385,0
20230816,183500,1518870490,2385,2385,2385,2385,0
20230816,183400,1518870490,2385,2385,2385,2385,0
20230816,183300,1518870490,2385,2385,2385,2385,0
20230816,183200,1518870490,2385,2385,2385,2385,0
20230816,183100,1518870490,2385,2385,2385,2385,0
20230816,183000,1518870490,2385,2385,2385,2385,0
20230816,182900,1518870490,2385,2385,2385,2385,0
20230816,182800,1518870490,2385,2385,2385,2385,0
20230816,182700,1518870490,2385,2385,2385,2385,0
20230816,182600,1518870490,2385,2385,2385,2385,0
20230816,182500,1518870490,2385,2385,2385,2385,0
20230816,182400,1518870490,2385,2385,2385,2385,0
20230816,182300,1518870490,2385,2385,2385,2385,0
20230816,182200,1518870490,2385,2385,2385,2385,0
20230816,182100,1518870490,2385,2385,2385,2385,5674
20230816,182000,1518870490,2385,2385,2385,2385,0
20230816,181900,1518870490,2385,2385,2385,2385,0
20230816,181800,1518870490,2385,2385,2385,2385,0
20230816,181700,1518870490,2385,2385,2385,2385,0
20230816,181600,1518870490,2385,2385,2385,2385,0
20230816,181500,1518870490,2385,2385,2385,2385,0
20230816,181400,1518870490,2385,2385,2385,2385,0
20230816,181300,1518870490,2385,2385,2385,2385,0
20230816,181200,1518870490,2385,2385,2385,2385,0
20230816,181100,1518870490,2385,2385,2385,2385,0
20230816,181000,1518870490,2385,2385,2385,2385,0
20230816,180900,1518870490,2385,2385,2385,2385,0
20230816,180800,1518870490,2385,2385,2385,2385,0
20230816,180700,1518870490,2385,2385,2385,2385,0
20230816,180600,1518870490,2385,2385,2385,2385,0
20230816,180500,1518870490,2385,2385,2385,2385,0
20230816,180400,1518870490,2385,2385,2385,2385,0
20230816,180300,1518870490,2385,2385,2385,2385,0
20230816,180200,1518870490,2385,2385,2385,2385,0
20230816,180100,1518870490,2385,2385,2385,2385,0
20230816,180000,1518870490,2385,2385,2385,2385,0
20230816,175900,1518870490,2385,2385,2385,2385,0
20230816,175800,1518870490,2385,2385,2385,2385,0
20230816,175700,1518870490,2385,2385,2385,2385,0
20230816,175600,1518870490,2385,2385,2385,2385,0
20230816,175500,1518870490,2385,2385,2385,2385,0
20230816,175400,1518870490,2385,2385,2385,2385,0
20230816,175300,1518870490,2385,2385,2385,2385,0
20230816,175200,1518870490,2385,2385,2385,2385,0
20230816,175100,1518870490,2385,2385,2385,2385,5674
20230816,175000,1518870490,2385,2385,2385,2385,0
20230816,174900,1518870490,2385,2385,2385,2385,0
20230816,174800,1518870490,2385,2385,2385,2385,0
20230816,174700,1518870490,2385,2385,2385,2385,0
20230816,174600,1518870490,2385,2385,2385,2385,0
20230816,174500,1518870490,2385,2385,2385,2385,0
20230816,174400,1518870490,2385,2385,2385,2385,0
20230816,174300,1518870490,2385,2385,2385,2385,0
20230816,174200,1518870490,2385,2385,2385,2385,0
20230816,174100,1518870490,2385,2385,2385,2385,0
20230816,174000,1518870490,2385,2385,2385,2385,0
20230816,173900,1518870490,2385,2385,2385,2385,0
20230816,173800,1518870490,2385,2385,2385,2385,0
20230816,173700,1518870490,2385,2385,2385,2385,0
20230816,173600,1518870490,2385,2385,2385,2385,0
20230816,173500,1518870490,2385,2385,2385,2385,0
20230816,173400,1518870490,2385,2385,2385,2385,0
20230816,173300,1518870490,2385,2385,2385,2385,0
20230816,173200,1518870490,2385,2385,2385,2385,0
20230816,173100,1518870490,2385,2385,2385,2385,0
20230816,173000,1518870490,2385,2385,2385,2385,0
20230816,172900,1518870490,2385,2385,2385,2385,0
20230816,172800,1518870490,2385,2385,2385,2385,0
20230816,172700,1518870490,2385,2385,2385,2385,0
20230816,172600,1518870490,2385,2385,2385,2385,0
20230816,172500,1518870490,2385,2385,2385,2385,0
20230816,172400,1518870490,2385,2385,2385,2385,0
20230816,172300,1518870490,2385,2385,2385,2385,0
20230816,172200,1518870490,2385,2385,2385,2385,0
20230816,172100,1518870490,2385,2385,2385,2385,5674
20230816,172000,1518870490,2385,2385,2385,2385,0
20230816,171900,1518870490,2385,2385,2385,2385,0
20230816,171800,1518870490,2385,2385,2385,2385,0
20230816,171700,1518870490,2385,2385,2385,2385,0
20230816,171600,1518870490,2385,2385,2385,2385,0
20230816,171500,1518870490,2385,2385,2385,2385,0
20230816,171400,1518870490,2385,2385,2385,2385,0
20230816,171300,1518870490,2385,2385,2385,2385,0
20230816,171200,1518870490,2385,2385,2385,2385,0
20230816,171100,1518870490,2385,2385,2385,2385,0
20230816,171000,1518870490,2385,2385,2385,2385,0
20230816,170900,1518870490,2385,2385,2385,2385,0
20230816,170800,1518870490,2385,2385,2385,2385,0
20230816,170700,1518870490,2385,2385,2385,2385,0
20230816,170600,1518870490,2385,2385,2385,2385,0
20230816,170500,1518870490,2385,2385,2385,2385,0
20230816,170400,1518870490,2385,2385,2385,2385,0
20230816,170300,1518870490,2385,2385,2385,2385,0
20230816,170200,1518870490,2385,2385,2385,2385,0
20230816,170100,1518870490,2385,2385,2385,2385,0
20230816,170000,1518870490,2385,2385,2385,2385,0
20230816,165900,1518870490,2385,2385,2385,2385,0
20230816,165800,1518870490,2385,2385,2385,2385,0
20230816,165700,1518870490,2385,2385,2385,2385,0
20230816,165600,1518870490,2385,2385,2385,2385,0
20230816,165500,1518870490,2385,2385,2385,2385,0
20230816,165400,1518870490,2385,2385,2385,2385,0
20230816,165300,1518870490,2385,2385,2385,2385,0
20230816,165200,1518870490,2385,2385,2385,2385,0
20230816,165100,1518870490,2385,2385,2385,2385,5674
20230816,165000,1518870490,2385,2385,2385,2385,0
20230816,164900,1518870490,2385,2385,2385,2385,0
20230816,164800,1518870490,2385,2385,2385,2385,0
20230816,164700,1518870490,2385,2385,2385,2385,0
20230816,164600,1518870490,2385,2385,2385,2385,0
20230816,164500,1518870490,2385,2385,2385,2385,0
20230816,164400,1518870490,2385,2385,2385,2385,0
20230816,164300,1518870490,2385,2385,2385,2385,0
20230816,164200,1518870490,2385,2385,2385,2385,0
20230816,164100,1518870490,2385,2385,2385,2385,0
20230816,164000,1518870490,2385,2385,2385,2385,0
20230816,163900,1518870490,2385,2385,2385,2385,0
20230816,163800,1518870490,2385,2385,2385,2385,0
20230816,163700,1518870490,2385,2385,2385,2385,0
20230816,163600,1518870490,2385,2385,2385,2385,0
20230816,163500,1518870490,2385,2385,2385,2385,0
20230816,163400,1518870490,2385,2385,2385,2385,0
20230816,163300,1518870490,2385,2385,2385,2385,0
20230816,163200,1518870490,2385,2385,2385,2385,0
20230816,163100,1518870490,2385,2385,2385,2385,0
20230816,163000,1518870490,2385,2385,2385,2385,0
20230816,162900,1518870490,2385,2385,2385,2385,0
20230816,162800,1518870490,2385,2385,2385,2385,0
20230816,162700,1518870490,2385,2385,2385,2385,0
20230816,162600,1518870490,2385,2385,2385,2385,0
20230816,162500,1518870490,2385,2385,2385,2385,0
20230816,162400,1518870490,2385,2385,2385,2385,0
20230816,162300,1518870490,2385,2385,2385,2385,0
20230816,162200,1518870490,2385,2385,2385,2385,0
20230816,162100,1518870490,2385,2385,2385,2385,5674
20230816,162000,1518870490,2385,2385,2385,2385,0
20230816,161900,1518870490,2385,2385,2385,2385,0
20230816,161800,1518870490,2385,2385,2385,2385,0
20230816,161700,1518870490,2385,2385,2385,2385,0
20230816,161600,1518870490,2385,2385,2385,2385,0
20230816,161500,1518870490,2385,2385,2385,2385,0
20230816,161400,1518870490,2385,2385,2385,2385,0
20230816,161300,1518870490,2385,2385,2385,2385,0
20230816,161200,1518870490,2385,2385,2385,2385,0
20230816,161100,1518870490,2385,2385,2385,2385,0
20230816,161000,1518870490,2385,2385,2385,2385,0
20230816,160900,1518870490,2385,2385,2385,2385,0
20230816,160800,1518870490,2385,2385,2385,2385,0
20230816,160700,1518870490,2385,2385,2385,2385,0
20230816,160600,1518870490,2385,2385,2385,2385,0
20230816,160500,1518870490,2385,2385,2385,2385,0
20230816,160400,1518870490,2385,2385,2385,2385,0
20230816,160300,1518870490,2385,2385,2385,2385,0
20230816,160200,1518870490,2385,2385,2385,2385,0
20230816,160100,1518870490,2385,2385,2385,2385,0
20230816,160000,1518870490,2385,2385,2385,2385,0
20230816,155900,1518870490,2385,2385,2385,2385,0
20230816,155800,1518870490,2385,2385,2385,2385,0
20230816,155700,1518870490,2385,2385,2385,2385,0
20230816,155600,1518870490,2385,2385,2385,2385,0
20230816,155500,1518870490,2385,2385,2385,2385,0
20230816,155400,1518870490,2385,2385,2385,2385,0
20230816,155300,1518870490,2385,2385,2385,2385,0
20230816,155200,1518870490,2385,2385,2385,2385,0
20230816,155100,1518870490,2385,2385,2385,2385,5674
20230816,155000,1518870490,2385,2385,2385,2385,0
20230816,154900,1518870490,2385,2385,2385,2385,0
20230816,154800,1518870490,2385,2385,2385,2385,0
20230816,154700,1518870490,2385,2385,2385,2385,0
20230816,154600,1518870490,2385,2385,2385,2385,0
20230816,154500,1518870490,2385,2385,2385,2385,0
20230816,154400,1518870490,2385,2385,2385,2385,0
20230816,154300,1518870490,2385,2385,2385,2385,0
20230816,154200,1518870490,2385,2385,2385,2385,0
20230816,154100,1518870490,2385,2385,2385,2385,0
20230816,154000,1518870490,2385,2385,2385,2385,0
20230816,153900,1518870490,2385,2385,2385,2385,0
20230816,153800,1518870490,2385,2385,2385,2385,0
20230816,153700,1518870490,2385,2385,2385,2385,0
20230816,153600,1518870490,2385,2385,2385,2385,0
20230816,153500,1518870490,2385,2385,2385,2385,0
20230816,153400,1518870490,2385,2385,2385,2385,0
20230816,153300,1518870490,2385,2385,2385,2385,0
20230816,153200,1518870490,2385,2385,2385,2385,0
20230816,153100,1518870490,2385,2385,2385,2385,0
20230816,153000,1518870490,2385,2385,2385,2385,5674
20230816,152900,1505338000,2395,2395,2395,2395,0
20230816,152800,1505338000,2395,2395,2395,2395,0
20230816,152700,1505338000,2395,2395,2395,2395,0
20230816,152600,1505338000,2395,2395,2395,2395,0
20230816,152500,1505338000,2395,2395,2395,2395,0
20230816,152400,1505338000,2395,2395,2395,2395,0
20230816,152300,1505338000,2395,2395,2395,2395,0
20230816,152200,1505338000,2395,2395,2395,2395,0
20230816,152100,1505338000,2395,2395,2395,2395,0
20230816,152000,1505338000,2395,2395,2395,2395,0
20230816,151900,1505338000,2395,2390,2410,2390,2734
20230816,151800,1498789920,2390,2390,2390,2390,452
20230816,151700,1497709640,2390,2390,2395,2390,1246
20230816,151600,1494725645,2390,2390,2395,2390,214
20230816,151500,1494214130,2390,2390,2395,2390,3793
20230816,151400,1485141370,2390,2395,2395,2390,50
20230816,151300,1485021625,2395,2395,2395,2390,66
20230816,151200,1484863560,2395,2390,2400,2390,6816
20230816,151100,1468539235,2395,2390,2395,2390,564
20230816,151000,1467190965,2390,2390,2390,2390,1
20230816,150900,1467188575,2395,2395,2395,2395,1674
20230816,150800,1463179345,2395,2395,2395,2395,502
20230816,150700,1461977055,2390,2390,2390,2390,609
20230816,150600,1460521545,2390,2390,2390,2390,600
20230816,150500,1459087545,2390,2390,2390,2390,938
20230816,150400,1456845725,2390,2390,2390,2390,365
20230816,150300,1455973375,2390,2395,2395,2390,2712
20230816,150200,1449491640,2395,2395,2395,2395,5
20230816,150100,1449479665,2390,2390,2390,2390,119
20230816,150000,1449195255,2390,2390,2390,2390,0
20230816,145900,1449195255,2390,2390,2390,2390,0
20230816,145800,1449195255,2390,2395,2395,2390,408
20230816,145700,1448220085,2390,2390,2390,2390,0
20230816,145600,1448220085,2390,2390,2390,2390,0
20230816,145500,1448220085,2390,2400,2400,2390,500
20230816,145400,1447024425,2400,2400,2400,2400,438
20230816,145300,1445973225,2395,2400,2400,2390,1646
20230816,145200,1442029750,2400,2410,2410,2400,191
20230816,145100,1441571300,2415,2410,2415,2410,102
20230816,145000,1441324975,2395,2400,2400,2395,2074
20230816,144900,1436351770,2400,2405,2405,2400,1000
20230816,144800,1433951705,2415,2415,2415,2415,0
20230816,144700,1433951705,2415,2415,2415,2410,11
20230816,144600,1433925165,2420,2410,2420,2400,4634
20230816,144500,1422793720,2410,2415,2415,2410,3949
20230816,144400,1413276200,2415,2420,2420,2415,4424
20230816,144300,1402590325,2425,2420,2425,2420,427
20230816,144200,1401556935,2415,2415,2415,2415,82
20230816,144100,1401358905,2415,2415,2415,2415,0
20230816,144000,1401358905,2415,2415,2415,2415,60
20230816,143900,1401214005,2415,2415,2415,2415,0
20230816,143800,1401214005,2415,2415,2415,2415,736
20230816,143700,1399436565,2415,2425,2425,2415,520
20230816,143600,1398175765,2415,2415,2415,2415,0
20230816,143500,1398175765,2415,2425,2425,2415,1100
20230816,143400,1395514260,2425,2420,2425,2420,9
20230816,143300,1395492450,2415,2415,2420,2415,6291
20230816,143200,1380299185,2415,2415,2415,2415,4
20230816,143100,1380289525,2415,2415,2415,2415,0
20230816,143000,1380289525,2415,2415,2415,2415,571
20230816,142900,1378910560,2415,2415,2415,2415,950
20230816,142800,1376616310,2415,2415,2415,2410,659
20230816,142700,1375027565,2415,2415,2420,2410,8387
20230816,142600,1354782600,2415,2415,2420,2415,712
20230816,142500,1353063020,2425,2425,2425,2425,211
20230816,142400,1352551345,2425,2425,2425,2425,20
20230816,142300,1352502845,2425,2425,2425,2425,1500
20230816,142200,1348865345,2425,2410,2425,2410,315
20230816,142100,1348101485,2425,2425,2425,2425,2062
20230816,142000,1343101135,2425,2420,2425,2420,3916
20230816,141900,1333609835,2425,2420,2425,2420,1000
20230816,141800,1331188140,2420,2410,2420,2410,2481
20230816,141700,1325184780,2405,2415,2415,2405,1213
20230816,141600,1322260710,2425,2420,2425,2420,10
20230816,141500,1322236490,2415,2415,2415,2415,500
20230816,141400,1321028990,2415,2415,2415,2415,1511
20230816,141300,1317379925,2420,2425,2425,2420,364
20230816,141200,1316497285,2425,2435,2435,2425,2253
20230816,141100,1311026765,2435,2435,2440,2435,2470
20230816,141000,1305007810,2440,2445,2450,2430,8407
20230816,140900,1284479060,2445,2425,2445,2425,26443
20230816,140800,1219946570,2415,2415,2415,2415,800
20230816,140700,1218014570,2415,2415,2415,2415,771
20230816,140600,1216152605,2415,2415,2415,2415,709
20230816,140500,1214440370,2410,2415,2415,2410,21
20230816,140400,1214389755,2410,2405,2410,2405,614
20230816,140300,1212912585,2415,2425,2430,2415,4980
20230816,140200,1200870245,2425,2425,2425,2425,1195
20230816,140100,1197972370,2425,2420,2425,2415,2167
20230816,140000,1192730055,2425,2425,2425,2420,1055
20230816,135900,1190172960,2425,2425,2425,2425,401
20230816,135800,1189200535,2425,2420,2425,2420,1110
20230816,135700,1186508800,2425,2425,2425,2425,2647
20230816,135600,1180089825,2425,2420,2425,2420,3826
20230816,135500,1170829340,2420,2425,2425,2420,4617
20230816,135400,1159644275,2425,2415,2425,2415,1666
20230816,135300,1155617045,2415,2420,2425,2415,2300
20230816,135200,1150042795,2425,2410,2425,2410,5136
20230816,135100,1137631855,2440,2395,2440,2385,14984
20230816,135000,1101442455,2400,2415,2415,2400,1392
20230816,134900,1098092035,2415,2425,2450,2410,20489
20230816,134800,1048331450,2420,2390,2420,2390,23284
20230816,134700,992294810,2390,2390,2390,2390,2004
20230816,134600,987505250,2395,2385,2395,2385,792
20230816,134500,985612630,2380,2365,2380,2365,13465
20230816,134400,953661825,2365,2365,2365,2365,602
20230816,134300,952238095,2370,2360,2370,2360,11750
20230816,134200,924469800,2355,2350,2355,2350,2232
20230816,134100,919214720,2355,2355,2355,2355,60
20230816,134000,919073420,2355,2355,2355,2350,2601
20230816,133900,912948565,2340,2340,2340,2340,0
20230816,133800,912948565,2340,2340,2340,2340,4
20230816,133700,912939205,2340,2345,2355,2340,7395
20230816,133600,895604840,2340,2345,2345,2340,2775
20230816,133500,889099950,2350,2350,2355,2345,7725
20230816,133400,870953200,2350,2360,2370,2350,11210
20230816,133300,844522310,2350,2350,2360,2340,4633
20230816,133200,833674510,2350,2350,2360,2350,7388
20230816,133100,816291590,2350,2345,2360,2340,7890
20230816,133000,797808690,2340,2345,2345,2340,4994
20230816,132900,786120285,2340,2340,2340,2340,2213
20230816,132800,780941865,2345,2360,2370,2345,11791
20230816,132700,753042845,2360,2360,2360,2360,650
20230816,132600,751508845,2335,2335,2335,2335,1001
20230816,132500,749171510,2360,2360,2360,2360,857
20230816,132400,747148990,2335,2355,2355,2335,1543
20230816,132300,743516085,2355,2345,2355,2335,2756
20230816,132200,737065785,2340,2350,2365,2340,1089
20230816,132100,734512660,2335,2350,2350,2335,6863
20230816,132000,718461595,2350,2355,2355,2345,5039
20230816,131900,706635680,2370,2360,2370,2350,5005
20230816,131800,694840280,2360,2360,2360,2360,0
20230816,131700,694840280,2360,2360,2360,2360,1
20230816,131600,694837920,2355,2365,2365,2355,300
20230816,131500,694129475,2360,2370,2370,2360,5000
20230816,131400,682313660,2365,2365,2365,2365,40
20230816,131300,682219060,2370,2385,2385,2370,3245
20230816,131200,674498570,2385,2390,2390,2385,768
20230816,131100,672663500,2390,2390,2390,2390,508
20230816,131000,671449380,2395,2395,2395,2395,241
20230816,130900,670872185,2400,2400,2400,2400,1215
20230816,130800,667956185,2400,2400,2400,2400,111
20230816,130700,667689785,2400,2410,2410,2400,3114
20230816,130600,660201020,2410,2410,2410,2410,0
20230816,130500,660201020,2410,2410,2410,2410,200
20230816,130400,659719020,2405,2415,2415,2400,582
20230816,130300,658317785,2415,2400,2415,2395,11810
20230816,130200,629971720,2395,2390,2395,2380,3107
20230816,130100,622537395,2390,2395,2395,2390,416
20230816,130000,621543075,2395,2390,2395,2390,3336
20230816,125900,613555695,2390,2390,2390,2390,0
20230816,125800,613555695,2390,2390,2395,2390,34
20230816,125700,613474430,2390,2380,2390,2375,4763
20230816,125600,602105335,2380,2340,2380,2340,12175
20230816,125500,573324595,2345,2345,2345,2345,0
20230816,125400,573324595,2345,2350,2350,2345,100
20230816,125300,573090090,2345,2345,2345,2345,1
20230816,125200,573087745,2345,2345,2345,2345,401
20230816,125100,572147400,2345,2345,2345,2345,42
20230816,125000,572048910,2335,2335,2335,2335,0
20230816,124900,572048910,2335,2335,2335,2335,2000
20230816,124800,567378910,2335,2340,2340,2335,2761
20230816,124700,560919165,2340,2350,2350,2340,209
20230816,124600,560429920,2350,2350,2350,2350,109
20230816,124500,560173770,2355,2355,2355,2355,4070
20230816,124400,550588920,2355,2355,2355,2355,10
20230816,124300,550565370,2350,2350,2350,2350,0
20230816,124200,550565370,2350,2350,2350,2350,0
20230816,124100,550565370,2350,2350,2350,2350,0
20230816,124000,550565370,2350,2350,2350,2350,92
20230816,123900,550349170,2350,2350,2350,2350,416
20230816,123800,549371570,2355,2355,2355,2355,0
20230816,123700,549371570,2355,2350,2355,2350,2381
20230816,123600,543766830,2345,2340,2345,2340,1117
20230816,123500,541148525,2345,2345,2345,2345,13
20230816,123400,541118040,2340,2340,2340,2340,0
20230816,123300,541118040,2340,2340,2340,2340,500
20230816,123200,539948040,2345,2345,2345,2345,0
20230816,123100,539948040,2345,2345,2345,2345,0
20230816,123000,539948040,2345,2345,2345,2345,14
20230816,122900,539915210,2345,2345,2345,2345,31
20230816,122800,539842515,2340,2340,2340,2340,0
20230816,122700,539842515,2340,2340,2340,2340,0
20230816,122600,539842515,2340,2340,2340,2340,0
20230816,122500,539842515,2340,2340,2340,2340,37
20230816,122400,539755935,2340,2350,2350,2335,835
20230816,122300,537802895,2350,2345,2350,2345,3100
20230816,122200,530524010,2340,2340,2340,2340,0
20230816,122100,530524010,2340,2340,2340,2340,20
20230816,122000,530477210,2340,2335,2340,2335,5582
20230816,121900,517415335,2335,2335,2335,2335,0
20230816,121800,517415335,2335,2335,2335,2335,8
20230816,121700,517396655,2335,2335,2335,2335,0
20230816,121600,517396655,2335,2335,2335,2335,98
20230816,121500,517167825,2335,2335,2335,2335,0
20230816,121400,517167825,2335,2330,2335,2330,1052
20230816,121300,514711655,2330,2330,2330,2330,1226
20230816,121200,511855075,2325,2325,2325,2325,0
20230816,121100,511855075,2325,2325,2325,2325,1000
20230816,121000,509530075,2330,2330,2330,2330,0
20230816,120900,509530075,2330,2330,2330,2330,0
20230816,120800,509530075,2330,2330,2330,2330,10
20230816,120700,509506775,2330,2330,2330,2330,0
20230816,120600,509506775,2330,2330,2330,2330,0
20230816,120500,509506775,2330,2330,2330,2330,30
20230816,120400,509436875,2325,2325,2325,2325,50
20230816,120300,509320625,2325,2325,2325,2325,55
20230816,120200,509192750,2325,2325,2325,2325,1
20230816,120100,509190425,2325,2325,2325,2325,0
20230816,120000,509190425,2325,2325,2325,2325,0
20230816,115900,509190425,2325,2330,2330,2325,969
20230816,115800,506935155,2330,2330,2330,2330,0
20230816,115700,506935155,2330,2330,2330,2330,20
20230816,115600,506888555,2330,2330,2330,2330,1
20230816,115500,506886225,2330,2330,2330,2330,60
20230816,115400,506746425,2325,2325,2325,2325,0
20230816,115300,506746425,2325,2325,2325,2325,1
20230816,115200,506744100,2325,2325,2325,2325,684
20230816,115100,505153800,2325,2330,2330,2325,4260
20230816,115000,495249210,2330,2330,2330,2330,201
20230816,114900,494780880,2330,2330,2330,2330,0
20230816,114800,494780880,2330,2330,2330,2330,0
20230816,114700,494780880,2330,2330,2330,2330,1000
20230816,114600,492450880,2335,2335,2335,2335,2
20230816,114500,492446210,2335,2335,2335,2335,0
20230816,114400,492446210,2335,2335,2335,2335,0
20230816,114300,492446210,2335,2335,2335,2335,204
20230816,114200,491969870,2335,2335,2335,2335,0
20230816,114100,491969870,2335,2335,2335,2335,50
20230816,114000,491853120,2335,2335,2335,2335,125
20230816,113900,491561245,2335,2335,2335,2335,875
20230816,113800,489518120,2335,2335,2335,2335,1
20230816,113700,489515785,2335,2330,2335,2330,464
20230816,113600,488433395,2335,2335,2335,2335,0
20230816,113500,488433395,2335,2335,2335,2335,10
20230816,113400,488410045,2335,2335,2335,2335,0
20230816,113300,488410045,2335,2335,2335,2335,201
20230816,113200,487940710,2335,2330,2335,2330,4224
20230816,113100,478098780,2330,2330,2330,2330,779
20230816,113000,476283710,2335,2335,2335,2335,0
20230816,112900,476283710,2335,2335,2335,2335,0
20230816,112800,476283710,2335,2330,2335,2325,852
20230816,112700,474299790,2325,2325,2325,2325,0
20230816,112600,474299790,2325,2325,2325,2325,0
20230816,112500,474299790,2325,2325,2325,2325,0
20230816,112400,474299790,2325,2325,2325,2325,0
20230816,112300,474299790,2325,2330,2330,2325,7766
20230816,112200,456214575,2330,2335,2335,2330,31
20230816,112100,456142195,2335,2335,2335,2335,10
20230816,112000,456118845,2335,2335,2335,2335,400
20230816,111900,455184845,2330,2330,2330,2330,0
20230816,111800,455184845,2330,2330,2330,2330,1000
20230816,111700,452854845,2330,2330,2330,2330,1550
20230816,111600,449243345,2330,2330,2330,2330,0
20230816,111500,449243345,2330,2330,2330,2330,1429
20230816,111400,445913775,2330,2330,2330,2330,0
20230816,111300,445913775,2330,2330,2330,2330,200
20230816,111200,445447775,2330,2330,2330,2330,1
20230816,111100,445445445,2330,2330,2340,2330,29
20230816,111000,445377675,2340,2340,2340,2340,50
20230816,110900,445260675,2340,2340,2340,2340,0
20230816,110800,445260675,2340,2335,2340,2330,110
20230816,110700,445003370,2335,2335,2335,2335,29
20230816,110600,444935655,2335,2335,2335,2335,0
20230816,110500,444935655,2335,2335,2335,2335,0
20230816,110400,444935655,2335,2335,2335,2335,1859
20230816,110300,440594890,2335,2335,2335,2335,100
20230816,110200,440361390,2340,2340,2340,2340,10
20230816,110100,440337990,2340,2340,2340,2340,6
20230816,110000,440323950,2340,2340,2340,2340,1542
20230816,105900,436715670,2340,2340,2340,2340,500
20230816,105800,435545670,2340,2340,2340,2340,37
20230816,105700,435459090,2340,2340,2340,2340,0
20230816,105600,435459090,2340,2340,2340,2340,111
20230816,105500,435199350,2340,2340,2340,2335,300
20230816,105400,434498350,2340,2340,2340,2340,550
20230816,105300,433211350,2340,2340,2340,2340,500
20230816,105200,432041350,2345,2345,2345,2345,8
20230816,105100,432022590,2340,2340,2340,2340,909
20230816,105000,429895530,2340,2340,2340,2340,4880
20230816,104900,418476330,2345,2345,2345,2345,12
20230816,104800,418448190,2345,2345,2345,2345,2216
20230816,104700,413251670,2345,2345,2345,2345,60
20230816,104600,413110970,2345,2345,2345,2345,0
20230816,104500,413110970,2345,2350,2350,2345,2119
20230816,104400,408132320,2350,2350,2350,2350,60
20230816,104300,407991320,2355,2355,2355,2355,311
20230816,104200,407258915,2355,2355,2355,2355,0
20230816,104100,407258915,2355,2355,2355,2355,175
20230816,104000,406846790,2355,2355,2355,2355,300
20230816,103900,406140290,2350,2350,2350,2350,1233
20230816,103800,403242740,2350,2350,2350,2350,424
20230816,103700,402246340,2350,2350,2350,2350,0
20230816,103600,402246340,2350,2350,2350,2350,28
20230816,103500,402180540,2350,2350,2350,2350,329
20230816,103400,401407390,2350,2350,2350,2350,10
20230816,103300,401383890,2345,2345,2345,2345,0
20230816,103200,401383890,2345,2345,2345,2345,0
20230816,103100,401383890,2345,2345,2345,2345,29
20230816,103000,401315885,2345,2355,2355,2345,3231
20230816,102900,393736880,2360,2360,2360,2360,0
20230816,102800,393736880,2360,2360,2360,2360,10
20230816,102700,393713280,2340,2340,2340,2340,5171
20230816,102600,381613140,2335,2335,2335,2335,5
20230816,102500,381601465,2335,2335,2335,2335,111
20230816,102400,381342280,2340,2340,2340,2340,402
20230816,102300,380401600,2340,2340,2340,2335,3479
20230816,102200,372262740,2335,2335,2335,2335,1055
20230816,102100,369799315,2330,2330,2330,2330,0
20230816,102000,369799315,2330,2330,2330,2330,2222
20230816,101900,364622055,2330,2330,2330,2330,13
20230816,101800,364591765,2330,2330,2330,2330,562
20230816,101700,363282305,2330,2330,2330,2330,984
20230816,101600,360989585,2330,2330,2330,2330,215
20230816,101500,360488635,2325,2325,2325,2325,4583
20230816,101400,349833160,2325,2325,2325,2325,500
20230816,101300,348670660,2330,2335,2335,2330,609
20230816,101200,347250440,2335,2330,2335,2330,1024
20230816,101100,344861900,2335,2335,2335,2335,598
20230816,101000,343465570,2335,2335,2335,2335,212
20230816,100900,342970550,2335,2335,2335,2330,36
20230816,100800,342886540,2340,2325,2340,2325,2845
20230816,100700,336257145,2325,2325,2325,2320,3867
20230816,100600,327281085,2325,2325,2325,2325,0
20230816,100500,327281085,2325,2325,2325,2325,0
20230816,100400,327281085,2325,2325,2325,2325,25
20230816,100300,327222960,2325,2325,2325,2325,42
20230816,100200,327125310,2325,2330,2330,2325,144
20230816,100100,326789905,2325,2325,2325,2325,533
20230816,100000,325550680,2325,2325,2325,2325,567
20230816,095900,324232405,2325,2325,2325,2325,3000
20230816,095800,317257405,2330,2330,2330,2330,2306
20230816,095700,311884425,2330,2330,2330,2330,109
20230816,095600,311630455,2330,2330,2330,2330,10
20230816,095500,311607155,2330,2330,2330,2330,155
20230816,095400,311246005,2340,2330,2340,2330,2696
20230816,095300,304964175,2340,2340,2340,2340,11
20230816,095200,304938435,2340,2340,2340,2340,1
20230816,095100,304936095,2340,2340,2340,2330,331
20230816,095000,304164655,2340,2335,2340,2335,6169
20230816,094900,289750315,2335,2325,2335,2325,43
20230816,094800,289650250,2325,2320,2325,2315,1907
20230816,094700,285225330,2320,2325,2325,2320,380
20230816,094600,284343630,2320,2320,2320,2320,5672
20230816,094500,271184590,2325,2330,2330,2325,932
20230816,094400,269017190,2340,2340,2340,2340,18
20230816,094300,268975070,2335,2340,2340,2335,1345
20230816,094200,265832525,2340,2340,2340,2340,50
20230816,094100,265715525,2340,2340,2340,2340,1
20230816,094000,265713185,2330,2325,2330,2325,1090
20230816,093900,263173935,2330,2330,2330,2330,17
20230816,093800,263134325,2330,2320,2330,2315,3092
20230816,093700,255955450,2320,2320,2320,2320,2170
20230816,093600,250921050,2320,2320,2320,2320,1114
20230816,093500,248336570,2320,2315,2320,2315,11
20230816,093400,248311055,2315,2315,2315,2315,314
20230816,093300,247584145,2320,2320,2320,2320,540
20230816,093200,246331345,2320,2320,2320,2320,502
20230816,093100,245166705,2320,2320,2320,2320,17
20230816,093000,245127265,2320,2320,2320,2315,5818
20230816,092900,231648280,2320,2320,2320,2320,635
20230816,092800,230175080,2320,2320,2320,2320,4284
20230816,092700,220236200,2325,2325,2325,2325,574
20230816,092600,218901650,2325,2325,2325,2325,667
20230816,092500,217350875,2325,2320,2325,2320,182
20230816,092400,216928485,2320,2330,2330,2320,1790
20230816,092300,212762165,2330,2340,2340,2330,336
20230816,092200,211977770,2340,2355,2355,2340,1089
20230816,092100,209418630,2355,2340,2355,2340,4441
20230816,092000,198978465,2330,2325,2330,2325,3010
20230816,091900,191972820,2320,2320,2325,2320,284
20230816,091800,191313920,2310,2315,2315,2310,5264
20230816,091700,179146165,2315,2315,2315,2315,0
20230816,091600,179146165,2315,2315,2315,2315,300
20230816,091500,178451665,2310,2320,2325,2310,6696
20230816,091400,162953440,2320,2325,2325,2320,2783
20230816,091300,156495790,2325,2315,2330,2315,2586
20230816,091200,150509065,2330,2315,2330,2315,11979
20230816,091100,122767355,2315,2315,2320,2310,4720
20230816,091000,111833575,2320,2335,2335,2320,242
20230816,090900,111270470,2310,2330,2335,2310,8762
20230816,090800,90961050,2335,2330,2335,2330,900
20230816,090700,88864045,2330,2330,2335,2325,423
20230816,090600,87880400,2330,2340,2340,2330,9807
20230816,090500,65003520,2340,2350,2350,2340,3972
20230816,090400,55701770,2350,2360,2360,2350,503
20230816,090300,54519675,2350,2355,2355,2350,5054
20230816,090200,42617775,2355,2325,2360,2320,5527
20230816,090100,29763735,2330,2340,2340,2300,5220
20230816,090000,17694790,2330,2375,2375,2330,7503