stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185700,2350223780,2500,2500,2500,2500,15748
20230809,185600,2350223780,2500,2500,2500,2500,0
20230809,185500,2350223780,2500,2500,2500,2500,0
20230809,185400,2350223780,2500,2500,2500,2500,0
20230809,185300,2350223780,2500,2500,2500,2500,0
20230809,185200,2350223780,2500,2500,2500,2500,0
20230809,185100,2350223780,2500,2500,2500,2500,0
20230809,185000,2350223780,2500,2500,2500,2500,0
20230809,184900,2350223780,2500,2500,2500,2500,0
20230809,184800,2350223780,2500,2500,2500,2500,0
20230809,184700,2350223780,2500,2500,2500,2500,0
20230809,184600,2350223780,2500,2500,2500,2500,0
20230809,184500,2350223780,2500,2500,2500,2500,0
20230809,184400,2350223780,2500,2500,2500,2500,0
20230809,184300,2350223780,2500,2500,2500,2500,0
20230809,184200,2350223780,2500,2500,2500,2500,0
20230809,184100,2350223780,2500,2500,2500,2500,0
20230809,184000,2350223780,2500,2500,2500,2500,0
20230809,183900,2350223780,2500,2500,2500,2500,0
20230809,183800,2350223780,2500,2500,2500,2500,0
20230809,183700,2350223780,2500,2500,2500,2500,0
20230809,183600,2350223780,2500,2500,2500,2500,0
20230809,183500,2350223780,2500,2500,2500,2500,0
20230809,183400,2350223780,2500,2500,2500,2500,0
20230809,183300,2350223780,2500,2500,2500,2500,0
20230809,183200,2350223780,2500,2500,2500,2500,0
20230809,183100,2350223780,2500,2500,2500,2500,0
20230809,183000,2350223780,2500,2500,2500,2500,0
20230809,182900,2350223780,2500,2500,2500,2500,0
20230809,182800,2350223780,2500,2500,2500,2500,0
20230809,182700,2350223780,2500,2500,2500,2500,15748
20230809,182600,2350223780,2500,2500,2500,2500,0
20230809,182500,2350223780,2500,2500,2500,2500,0
20230809,182400,2350223780,2500,2500,2500,2500,0
20230809,182300,2350223780,2500,2500,2500,2500,0
20230809,182200,2350223780,2500,2500,2500,2500,0
20230809,182100,2350223780,2500,2500,2500,2500,0
20230809,182000,2350223780,2500,2500,2500,2500,0
20230809,181900,2350223780,2500,2500,2500,2500,0
20230809,181800,2350223780,2500,2500,2500,2500,0
20230809,181700,2350223780,2500,2500,2500,2500,0
20230809,181600,2350223780,2500,2500,2500,2500,0
20230809,181500,2350223780,2500,2500,2500,2500,0
20230809,181400,2350223780,2500,2500,2500,2500,0
20230809,181300,2350223780,2500,2500,2500,2500,0
20230809,181200,2350223780,2500,2500,2500,2500,0
20230809,181100,2350223780,2500,2500,2500,2500,0
20230809,181000,2350223780,2500,2500,2500,2500,0
20230809,180900,2350223780,2500,2500,2500,2500,0
20230809,180800,2350223780,2500,2500,2500,2500,0
20230809,180700,2350223780,2500,2500,2500,2500,0
20230809,180600,2350223780,2500,2500,2500,2500,0
20230809,180500,2350223780,2500,2500,2500,2500,0
20230809,180400,2350223780,2500,2500,2500,2500,0
20230809,180300,2350223780,2500,2500,2500,2500,0
20230809,180200,2350223780,2500,2500,2500,2500,0
20230809,180100,2350223780,2500,2500,2500,2500,0
20230809,180000,2350223780,2500,2500,2500,2500,0
20230809,175900,2350223780,2500,2500,2500,2500,0
20230809,175800,2350223780,2500,2500,2500,2500,0
20230809,175700,2350223780,2500,2500,2500,2500,15748
20230809,175600,2350223780,2500,2500,2500,2500,0
20230809,175500,2350223780,2500,2500,2500,2500,0
20230809,175400,2350223780,2500,2500,2500,2500,0
20230809,175300,2350223780,2500,2500,2500,2500,0
20230809,175200,2350223780,2500,2500,2500,2500,0
20230809,175100,2350223780,2500,2500,2500,2500,0
20230809,175000,2350223780,2500,2500,2500,2500,0
20230809,174900,2350223780,2500,2500,2500,2500,0
20230809,174800,2350223780,2500,2500,2500,2500,0
20230809,174700,2350223780,2500,2500,2500,2500,0
20230809,174600,2350223780,2500,2500,2500,2500,0
20230809,174500,2350223780,2500,2500,2500,2500,0
20230809,174400,2350223780,2500,2500,2500,2500,0
20230809,174300,2350223780,2500,2500,2500,2500,0
20230809,174200,2350223780,2500,2500,2500,2500,0
20230809,174100,2350223780,2500,2500,2500,2500,0
20230809,174000,2350223780,2500,2500,2500,2500,0
20230809,173900,2350223780,2500,2500,2500,2500,0
20230809,173800,2350223780,2500,2500,2500,2500,0
20230809,173700,2350223780,2500,2500,2500,2500,0
20230809,173600,2350223780,2500,2500,2500,2500,0
20230809,173500,2350223780,2500,2500,2500,2500,0
20230809,173400,2350223780,2500,2500,2500,2500,0
20230809,173300,2350223780,2500,2500,2500,2500,0
20230809,173200,2350223780,2500,2500,2500,2500,0
20230809,173100,2350223780,2500,2500,2500,2500,0
20230809,173000,2350223780,2500,2500,2500,2500,0
20230809,172900,2350223780,2500,2500,2500,2500,0
20230809,172800,2350223780,2500,2500,2500,2500,0
20230809,172700,2350223780,2500,2500,2500,2500,15748
20230809,172600,2350223780,2500,2500,2500,2500,0
20230809,172500,2350223780,2500,2500,2500,2500,0
20230809,172400,2350223780,2500,2500,2500,2500,0
20230809,172300,2350223780,2500,2500,2500,2500,0
20230809,172200,2350223780,2500,2500,2500,2500,0
20230809,172100,2350223780,2500,2500,2500,2500,0
20230809,172000,2350223780,2500,2500,2500,2500,0
20230809,171900,2350223780,2500,2500,2500,2500,0
20230809,171800,2350223780,2500,2500,2500,2500,0
20230809,171700,2350223780,2500,2500,2500,2500,0
20230809,171600,2350223780,2500,2500,2500,2500,0
20230809,171500,2350223780,2500,2500,2500,2500,0
20230809,171400,2350223780,2500,2500,2500,2500,0
20230809,171300,2350223780,2500,2500,2500,2500,0
20230809,171200,2350223780,2500,2500,2500,2500,0
20230809,171100,2350223780,2500,2500,2500,2500,0
20230809,171000,2350223780,2500,2500,2500,2500,0
20230809,170900,2350223780,2500,2500,2500,2500,0
20230809,170800,2350223780,2500,2500,2500,2500,0
20230809,170700,2350223780,2500,2500,2500,2500,0
20230809,170600,2350223780,2500,2500,2500,2500,0
20230809,170500,2350223780,2500,2500,2500,2500,0
20230809,170400,2350223780,2500,2500,2500,2500,0
20230809,170300,2350223780,2500,2500,2500,2500,0
20230809,170200,2350223780,2500,2500,2500,2500,0
20230809,170100,2350223780,2500,2500,2500,2500,0
20230809,170000,2350223780,2500,2500,2500,2500,0
20230809,165900,2350223780,2500,2500,2500,2500,0
20230809,165800,2350223780,2500,2500,2500,2500,0
20230809,165700,2350223780,2500,2500,2500,2500,15748
20230809,165600,2350223780,2500,2500,2500,2500,0
20230809,165500,2350223780,2500,2500,2500,2500,0
20230809,165400,2350223780,2500,2500,2500,2500,0
20230809,165300,2350223780,2500,2500,2500,2500,0
20230809,165200,2350223780,2500,2500,2500,2500,0
20230809,165100,2350223780,2500,2500,2500,2500,0
20230809,165000,2350223780,2500,2500,2500,2500,0
20230809,164900,2350223780,2500,2500,2500,2500,0
20230809,164800,2350223780,2500,2500,2500,2500,0
20230809,164700,2350223780,2500,2500,2500,2500,0
20230809,164600,2350223780,2500,2500,2500,2500,0
20230809,164500,2350223780,2500,2500,2500,2500,0
20230809,164400,2350223780,2500,2500,2500,2500,0
20230809,164300,2350223780,2500,2500,2500,2500,0
20230809,164200,2350223780,2500,2500,2500,2500,0
20230809,164100,2350223780,2500,2500,2500,2500,0
20230809,164000,2350223780,2500,2500,2500,2500,0
20230809,163900,2350223780,2500,2500,2500,2500,0
20230809,163800,2350223780,2500,2500,2500,2500,0
20230809,163700,2350223780,2500,2500,2500,2500,0
20230809,163600,2350223780,2500,2500,2500,2500,0
20230809,163500,2350223780,2500,2500,2500,2500,0
20230809,163400,2350223780,2500,2500,2500,2500,0
20230809,163300,2350223780,2500,2500,2500,2500,0
20230809,163200,2350223780,2500,2500,2500,2500,0
20230809,163100,2350223780,2500,2500,2500,2500,0
20230809,163000,2350223780,2500,2500,2500,2500,0
20230809,162900,2350223780,2500,2500,2500,2500,0
20230809,162800,2350223780,2500,2500,2500,2500,0
20230809,162700,2350223780,2500,2500,2500,2500,15748
20230809,162600,2350223780,2500,2500,2500,2500,0
20230809,162500,2350223780,2500,2500,2500,2500,0
20230809,162400,2350223780,2500,2500,2500,2500,0
20230809,162300,2350223780,2500,2500,2500,2500,0
20230809,162200,2350223780,2500,2500,2500,2500,0
20230809,162100,2350223780,2500,2500,2500,2500,0
20230809,162000,2350223780,2500,2500,2500,2500,0
20230809,161900,2350223780,2500,2500,2500,2500,0
20230809,161800,2350223780,2500,2500,2500,2500,0
20230809,161700,2350223780,2500,2500,2500,2500,0
20230809,161600,2350223780,2500,2500,2500,2500,0
20230809,161500,2350223780,2500,2500,2500,2500,0
20230809,161400,2350223780,2500,2500,2500,2500,0
20230809,161300,2350223780,2500,2500,2500,2500,0
20230809,161200,2350223780,2500,2500,2500,2500,0
20230809,161100,2350223780,2500,2500,2500,2500,0
20230809,161000,2350223780,2500,2500,2500,2500,0
20230809,160900,2350223780,2500,2500,2500,2500,0
20230809,160800,2350223780,2500,2500,2500,2500,0
20230809,160700,2350223780,2500,2500,2500,2500,0
20230809,160600,2350223780,2500,2500,2500,2500,0
20230809,160500,2350223780,2500,2500,2500,2500,0
20230809,160400,2350223780,2500,2500,2500,2500,0
20230809,160300,2350223780,2500,2500,2500,2500,0
20230809,160200,2350223780,2500,2500,2500,2500,0
20230809,160100,2350223780,2500,2500,2500,2500,0
20230809,160000,2350223780,2500,2500,2500,2500,0
20230809,155900,2350223780,2500,2500,2500,2500,0
20230809,155800,2350223780,2500,2500,2500,2500,0
20230809,155700,2350223780,2500,2500,2500,2500,15748
20230809,155600,2350223780,2500,2500,2500,2500,0
20230809,155500,2350223780,2500,2500,2500,2500,0
20230809,155400,2350223780,2500,2500,2500,2500,0
20230809,155300,2350223780,2500,2500,2500,2500,0
20230809,155200,2350223780,2500,2500,2500,2500,0
20230809,155100,2350223780,2500,2500,2500,2500,0
20230809,155000,2350223780,2500,2500,2500,2500,0
20230809,154900,2350223780,2500,2500,2500,2500,0
20230809,154800,2350223780,2500,2500,2500,2500,0
20230809,154700,2350223780,2500,2500,2500,2500,0
20230809,154600,2350223780,2500,2500,2500,2500,0
20230809,154500,2350223780,2500,2500,2500,2500,0
20230809,154400,2350223780,2500,2500,2500,2500,0
20230809,154300,2350223780,2500,2500,2500,2500,0
20230809,154200,2350223780,2500,2500,2500,2500,0
20230809,154100,2350223780,2500,2500,2500,2500,0
20230809,154000,2350223780,2500,2500,2500,2500,0
20230809,153900,2350223780,2500,2500,2500,2500,0
20230809,153800,2350223780,2500,2500,2500,2500,0
20230809,153700,2350223780,2500,2500,2500,2500,0
20230809,153600,2350223780,2500,2500,2500,2500,0
20230809,153500,2350223780,2500,2500,2500,2500,0
20230809,153400,2350223780,2500,2500,2500,2500,0
20230809,153300,2350223780,2500,2500,2500,2500,0
20230809,153200,2350223780,2500,2500,2500,2500,0
20230809,153100,2350223780,2500,2500,2500,2500,0
20230809,153000,2350223780,2500,2500,2500,2500,15748
20230809,152900,2310853780,2500,2500,2500,2500,0
20230809,152800,2310853780,2500,2500,2500,2500,0
20230809,152700,2310853780,2500,2500,2500,2500,0
20230809,152600,2310853780,2500,2500,2500,2500,0
20230809,152500,2310853780,2500,2500,2500,2500,0
20230809,152400,2310853780,2500,2500,2500,2500,0
20230809,152300,2310853780,2500,2500,2500,2500,0
20230809,152200,2310853780,2500,2500,2500,2500,0
20230809,152100,2310853780,2500,2500,2500,2500,0
20230809,152000,2310853780,2500,2500,2500,2500,0
20230809,151900,2310853780,2500,2500,2500,2495,6628
20230809,151800,2294284545,2505,2500,2505,2495,2653
20230809,151700,2287652150,2500,2500,2500,2500,2535
20230809,151600,2281314650,2500,2495,2500,2495,7760
20230809,151500,2261926975,2495,2500,2500,2495,2203
20230809,151400,2256430235,2500,2490,2500,2490,2651
20230809,151300,2249814655,2495,2495,2500,2490,4026
20230809,151200,2239778800,2490,2495,2500,2490,4256
20230809,151100,2229180055,2500,2495,2500,2495,1156
20230809,151000,2226293365,2500,2500,2500,2495,4643
20230809,150900,2214701195,2500,2495,2500,2495,5047
20230809,150800,2202108905,2495,2495,2495,2495,2008
20230809,150700,2197098945,2495,2490,2495,2490,1623
20230809,150600,2193050925,2490,2490,2490,2490,9710
20230809,150500,2168873025,2490,2490,2490,2490,195
20230809,150400,2168387475,2490,2490,2490,2490,13
20230809,150300,2168355105,2490,2490,2490,2485,1020
20230809,150200,2165815805,2490,2485,2490,2485,5198
20230809,150100,2152898625,2485,2485,2485,2485,1
20230809,150000,2152896140,2475,2480,2485,2475,405
20230809,145900,2151893265,2480,2475,2480,2475,2683
20230809,145800,2145251835,2480,2480,2480,2475,360
20230809,145700,2144360535,2480,2480,2480,2475,6
20230809,145600,2144345660,2480,2480,2485,2475,943
20230809,145500,2142007390,2485,2485,2485,2480,118
20230809,145400,2141714190,2485,2485,2485,2475,377
20230809,145300,2140777920,2485,2475,2485,2475,949
20230809,145200,2138428710,2480,2480,2485,2480,2140
20230809,145100,2133113460,2475,2480,2485,2475,125
20230809,145000,2132803835,2475,2480,2480,2475,2905
20230809,144900,2125608915,2480,2480,2480,2480,1228
20230809,144800,2122563475,2475,2480,2480,2475,4499
20230809,144700,2111419155,2480,2485,2485,2480,440
20230809,144600,2110325805,2480,2485,2485,2480,246
20230809,144500,2109714995,2485,2480,2485,2480,2
20230809,144400,2109710030,2480,2485,2485,2480,8420
20230809,144300,2088817415,2480,2480,2480,2480,0
20230809,144200,2088817415,2480,2490,2490,2480,517
20230809,144100,2087535185,2480,2485,2490,2480,725
20230809,144000,2085734435,2485,2485,2485,2485,1231
20230809,143900,2082675400,2485,2485,2485,2485,205
20230809,143800,2082165975,2485,2475,2485,2475,4628
20230809,143700,2070681730,2475,2475,2475,2475,445
20230809,143600,2069580355,2475,2485,2485,2475,1367
20230809,143500,2066196990,2480,2485,2485,2480,1978
20230809,143400,2061290285,2480,2480,2480,2480,100
20230809,143300,2061042285,2480,2485,2485,2480,1689
20230809,143200,2056853560,2485,2480,2485,2480,3064
20230809,143100,2049254815,2485,2485,2485,2485,247
20230809,143000,2048641020,2485,2485,2485,2485,1902
20230809,142900,2043914550,2485,2485,2485,2485,0
20230809,142800,2043914550,2485,2480,2485,2480,3001
20230809,142700,2036472065,2480,2480,2480,2480,90
20230809,142600,2036248865,2485,2485,2485,2485,10
20230809,142500,2036224015,2485,2480,2485,2480,235
20230809,142400,2035640045,2485,2480,2485,2480,547
20230809,142300,2034280780,2485,2485,2485,2485,206
20230809,142200,2033768870,2485,2485,2485,2485,121
20230809,142100,2033468185,2485,2485,2485,2485,290
20230809,142000,2032747535,2485,2485,2485,2485,1
20230809,141900,2032745050,2485,2485,2485,2485,20
20230809,141800,2032695350,2485,2485,2485,2485,1889
20230809,141700,2028001185,2480,2480,2480,2475,1241
20230809,141600,2024928505,2475,2480,2480,2475,2430
20230809,141500,2018913255,2480,2480,2480,2480,1523
20230809,141400,2015136215,2480,2480,2485,2480,4774
20230809,141300,2003291675,2485,2485,2485,2480,1006
20230809,141200,2000796765,2485,2485,2485,2485,30
20230809,141100,2000722215,2485,2485,2485,2485,1601
20230809,141000,1996743730,2485,2490,2490,2485,845
20230809,140900,1994639720,2490,2490,2490,2490,271
20230809,140800,1993964930,2490,2490,2490,2490,526
20230809,140700,1992655190,2490,2490,2490,2490,545
20230809,140600,1991298140,2490,2490,2490,2490,1528
20230809,140500,1987493420,2495,2490,2495,2490,1000
20230809,140400,1985002670,2495,2490,2495,2490,310
20230809,140300,1984229620,2490,2490,2490,2485,704
20230809,140200,1982476710,2490,2490,2490,2490,962
20230809,140100,1980081330,2485,2485,2485,2485,1050
20230809,140000,1977472080,2485,2485,2485,2485,6530
20230809,135900,1961245030,2480,2495,2495,2475,22673
20230809,135800,1904911470,2500,2500,2500,2500,49
20230809,135700,1904788970,2500,2500,2500,2500,59
20230809,135600,1904641470,2500,2500,2500,2500,129
20230809,135500,1904318970,2500,2500,2500,2500,313
20230809,135400,1903536470,2500,2500,2500,2500,5
20230809,135300,1903523970,2500,2500,2500,2500,175
20230809,135200,1903086470,2495,2495,2495,2495,934
20230809,135100,1900756140,2495,2495,2495,2495,1466
20230809,135000,1897098470,2495,2495,2495,2495,1109
20230809,134900,1894331515,2495,2495,2495,2495,1944
20230809,134800,1889481235,2495,2495,2495,2495,0
20230809,134700,1889481235,2495,2490,2495,2490,1036
20230809,134600,1886901415,2495,2495,2495,2495,106
20230809,134500,1886636945,2495,2495,2495,2495,181
20230809,134400,1886185350,2485,2495,2495,2485,4915
20230809,134300,1873952835,2495,2500,2500,2495,1488
20230809,134200,1870240220,2500,2500,2500,2500,519
20230809,134100,1868942720,2495,2495,2495,2495,40
20230809,134000,1868842920,2495,2495,2495,2495,3
20230809,133900,1868835435,2495,2495,2495,2490,416
20230809,133800,1867797525,2495,2495,2495,2490,2256
20230809,133700,1862177305,2495,2495,2495,2495,2
20230809,133600,1862172315,2490,2495,2495,2490,6897
20230809,133500,1844990735,2505,2505,2505,2505,2660
20230809,133400,1838327435,2505,2500,2505,2500,4345
20230809,133300,1827443925,2500,2490,2500,2490,2718
20230809,133200,1820656650,2490,2485,2490,2480,1688
20230809,133100,1816470245,2490,2490,2490,2490,1000
20230809,133000,1813980245,2490,2495,2495,2490,3
20230809,132900,1813972765,2480,2480,2480,2480,2621
20230809,132800,1807472685,2485,2485,2490,2485,2800
20230809,132700,1800514630,2485,2490,2490,2485,504
20230809,132600,1799261190,2485,2495,2495,2485,2885
20230809,132500,1792077480,2495,2495,2495,2495,9
20230809,132400,1792055025,2490,2495,2495,2490,152
20230809,132300,1791676185,2490,2490,2490,2490,1170
20230809,132200,1788762885,2490,2485,2490,2485,1742
20230809,132100,1784430575,2485,2490,2495,2485,11348
20230809,132000,1756191940,2495,2495,2495,2495,0
20230809,131900,1756191940,2495,2495,2495,2495,310
20230809,131800,1755418490,2495,2495,2495,2495,5010
20230809,131700,1742918540,2495,2490,2495,2490,805
20230809,131600,1740913505,2495,2500,2500,2495,12153
20230809,131500,1710591750,2505,2505,2505,2505,1005
20230809,131400,1708074225,2505,2505,2505,2505,800
20230809,131300,1706070225,2505,2500,2505,2500,228
20230809,131200,1705499995,2500,2495,2500,2495,1444
20230809,131100,1701890115,2495,2495,2495,2495,250
20230809,131000,1701266365,2495,2495,2495,2495,8
20230809,130900,1701246405,2495,2495,2495,2490,3454
20230809,130800,1692638725,2490,2495,2495,2490,1050
20230809,130700,1690023975,2495,2495,2495,2495,24
20230809,130600,1689964095,2495,2495,2495,2495,110
20230809,130500,1689689645,2495,2495,2495,2495,10
20230809,130400,1689664695,2500,2495,2500,2480,20010
20230809,130300,1639965075,2495,2495,2495,2495,101
20230809,130200,1639713080,2495,2495,2495,2495,400
20230809,130100,1638715080,2495,2495,2495,2495,300
20230809,130000,1637966580,2490,2490,2490,2490,400
20230809,125900,1636970580,2490,2500,2500,2490,4695
20230809,125800,1625267290,2500,2505,2505,2500,773
20230809,125700,1623334315,2505,2505,2505,2500,793
20230809,125600,1621347855,2505,2510,2510,2505,172
20230809,125500,1620916950,2505,2500,2505,2500,1932
20230809,125400,1616085195,2500,2500,2500,2500,158
20230809,125300,1615690195,2495,2495,2495,2495,32
20230809,125200,1615610355,2495,2495,2495,2495,1103
20230809,125100,1612858370,2500,2495,2500,2495,301
20230809,125000,1612106870,2495,2500,2500,2495,17
20230809,124900,1612064400,2495,2495,2495,2495,380
20230809,124800,1611116300,2495,2500,2500,2495,181
20230809,124700,1610664450,2500,2500,2500,2500,493
20230809,124600,1609431950,2500,2500,2500,2500,0
20230809,124500,1609431950,2500,2495,2500,2495,5
20230809,124400,1609419455,2495,2490,2495,2490,2426
20230809,124300,1603378165,2495,2495,2495,2495,484
20230809,124200,1602170585,2495,2495,2495,2495,670
20230809,124100,1600498935,2500,2500,2500,2500,0
20230809,124000,1600498935,2500,2495,2500,2495,118
20230809,123900,1600204490,2500,2495,2500,2495,23
20230809,123800,1600147065,2495,2500,2500,2495,6220
20230809,123700,1584628115,2500,2500,2500,2500,59
20230809,123600,1584480615,2510,2510,2510,2510,308
20230809,123500,1583707535,2505,2505,2505,2505,37
20230809,123400,1583614850,2505,2500,2505,2495,1602
20230809,123300,1579616625,2500,2505,2505,2500,1152
20230809,123200,1576732865,2510,2515,2515,2505,387
20230809,123100,1575761070,2515,2515,2515,2515,10
20230809,123000,1575735920,2515,2515,2515,2515,51
20230809,122900,1575607655,2515,2515,2515,2515,0
20230809,122800,1575607655,2515,2515,2515,2515,204
20230809,122700,1575094595,2515,2515,2515,2515,50
20230809,122600,1574968845,2515,2515,2515,2515,51
20230809,122500,1574840580,2515,2515,2515,2515,100
20230809,122400,1574589080,2515,2515,2515,2515,1
20230809,122300,1574586565,2515,2500,2515,2500,4002
20230809,122200,1564581535,2515,2515,2515,2515,2
20230809,122100,1564576505,2515,2510,2515,2500,2225
20230809,122000,1558986590,2495,2505,2505,2495,328
20230809,121900,1558167450,2495,2500,2500,2495,6073
20230809,121800,1542996120,2505,2515,2515,2500,1436
20230809,121700,1539404870,2505,2505,2505,2505,0
20230809,121600,1539404870,2505,2515,2515,2505,1558
20230809,121500,1535502040,2505,2505,2505,2505,40
20230809,121400,1535401840,2515,2515,2515,2515,2
20230809,121300,1535396810,2510,2510,2510,2510,60
20230809,121200,1535246210,2515,2505,2515,2505,211
20230809,121100,1534716650,2500,2500,2500,2500,846
20230809,121000,1532601650,2500,2500,2510,2495,4592
20230809,120900,1521115650,2515,2515,2515,2515,0
20230809,120800,1521115650,2515,2515,2515,2505,8687
20230809,120700,1499353930,2515,2515,2515,2510,24240
20230809,120600,1438482825,2520,2520,2520,2520,173
20230809,120500,1438046865,2515,2515,2515,2515,150
20230809,120400,1437669615,2515,2515,2515,2515,0
20230809,120300,1437669615,2515,2515,2515,2515,0
20230809,120200,1437669615,2515,2515,2515,2515,350
20230809,120100,1436789365,2520,2520,2520,2520,10
20230809,120000,1436764165,2515,2520,2520,2515,729
20230809,115900,1434927215,2520,2520,2520,2515,1900
20230809,115800,1430139715,2520,2515,2520,2515,5000
20230809,115700,1417539740,2515,2515,2520,2510,3165
20230809,115600,1409594840,2510,2515,2515,2510,1598
20230809,115500,1405583360,2515,2515,2520,2515,5165
20230809,115400,1392593380,2520,2520,2520,2520,50
20230809,115300,1392467380,2520,2520,2520,2520,524
20230809,115200,1391146900,2520,2515,2520,2510,1064
20230809,115100,1388469470,2510,2510,2510,2510,50
20230809,115000,1388343970,2515,2515,2515,2515,1012
20230809,114900,1385798790,2515,2515,2515,2515,0
20230809,114800,1385798790,2515,2515,2515,2510,1990
20230809,114700,1380801080,2510,2510,2510,2510,34
20230809,114600,1380715740,2510,2510,2510,2510,170
20230809,114500,1380289040,2510,2515,2515,2510,658
20230809,114400,1378637450,2505,2505,2505,2505,0
20230809,114300,1378637450,2505,2505,2505,2505,32
20230809,114200,1378557290,2505,2515,2515,2505,506
20230809,114100,1377284760,2515,2515,2515,2515,556
20230809,114000,1375886420,2515,2505,2515,2505,532
20230809,113900,1374549010,2510,2515,2515,2505,15
20230809,113800,1374511400,2505,2510,2510,2505,106
20230809,113700,1374245370,2510,2505,2510,2505,184
20230809,113600,1373783700,2510,2510,2510,2510,417
20230809,113500,1372737030,2510,2510,2510,2510,1037
20230809,113400,1370134160,2500,2505,2505,2500,1209
20230809,113300,1367111615,2500,2500,2500,2500,54
20230809,113200,1366976615,2500,2505,2505,2500,97
20230809,113100,1366733660,2505,2500,2505,2500,239
20230809,113000,1366135020,2500,2500,2510,2500,301
20230809,112900,1365382510,2510,2500,2510,2500,1633
20230809,112800,1361299420,2500,2500,2500,2500,87
20230809,112700,1361081920,2510,2505,2510,2505,2610
20230809,112600,1354543675,2505,2505,2505,2505,165
20230809,112500,1354130350,2505,2500,2505,2500,241
20230809,112400,1353526805,2505,2500,2505,2500,1206
20230809,112300,1350507805,2505,2505,2505,2505,159
20230809,112200,1350109510,2505,2505,2505,2505,33
20230809,112100,1350026845,2505,2505,2505,2500,210
20230809,112000,1349500830,2500,2485,2500,2485,16360
20230809,111900,1308739180,2485,2485,2485,2485,2417
20230809,111800,1302732935,2490,2490,2490,2485,118
20230809,111700,1302439145,2490,2490,2490,2490,35
20230809,111600,1302351995,2485,2485,2485,2485,0
20230809,111500,1302351995,2485,2480,2485,2480,1762
20230809,111400,1297982090,2485,2485,2485,2485,144
20230809,111300,1297624250,2485,2485,2485,2485,9166
20230809,111200,1274846740,2485,2480,2485,2480,2663
20230809,111100,1268242425,2485,2480,2485,2480,1651
20230809,111000,1264147940,2485,2480,2485,2480,849
20230809,110900,1262042400,2480,2480,2480,2480,201
20230809,110800,1261543920,2485,2480,2485,2480,217
20230809,110700,1261005675,2485,2475,2485,2475,10
20230809,110600,1260980885,2485,2485,2485,2485,5
20230809,110500,1260968460,2475,2485,2485,2475,1992
20230809,110400,1256036260,2485,2470,2485,2470,3658
20230809,110300,1246979860,2475,2475,2475,2475,64
20230809,110200,1246821460,2475,2485,2485,2475,972
20230809,110100,1244411160,2480,2480,2485,2470,5076
20230809,110000,1231863025,2485,2480,2485,2475,668
20230809,105900,1230204350,2485,2480,2485,2475,3473
20230809,105800,1221596705,2480,2480,2485,2480,1718
20230809,105700,1217336020,2485,2485,2490,2485,255
20230809,105600,1216702295,2490,2480,2490,2480,19
20230809,105500,1216655055,2475,2485,2485,2475,1378
20230809,105400,1213244165,2490,2470,2490,2470,115
20230809,105300,1212959815,2475,2480,2490,2470,7666
20230809,105200,1194011530,2480,2485,2490,2480,113
20230809,105100,1193730835,2475,2475,2485,2475,1658
20230809,105000,1189627275,2480,2475,2480,2475,2812
20230809,104900,1182667565,2480,2465,2480,2460,5153
20230809,104800,1169967950,2465,2470,2470,2465,4428
20230809,104700,1159044095,2470,2465,2480,2465,3785
20230809,104600,1149705165,2465,2470,2470,2465,6034
20230809,104500,1134830860,2470,2480,2480,2470,6389
20230809,104400,1119023225,2480,2485,2485,2480,3091
20230809,104300,1111352440,2485,2485,2485,2480,3372
20230809,104200,1102980800,2490,2490,2490,2480,7707
20230809,104100,1083845690,2500,2490,2500,2490,998
20230809,104000,1081360660,2490,2500,2500,2490,5532
20230809,103900,1067566870,2510,2510,2510,2495,13553
20230809,103800,1033642985,2520,2520,2520,2520,450
20230809,103700,1032508985,2520,2520,2520,2515,339
20230809,103600,1031656305,2515,2505,2515,2505,583
20230809,103500,1030191105,2510,2510,2510,2505,1219
20230809,103400,1027137480,2505,2505,2510,2505,6942
20230809,103300,1009747520,2505,2510,2510,2505,2461
20230809,103200,1003575125,2510,2510,2515,2505,1535
20230809,103100,999722245,2515,2515,2515,2505,3627
20230809,103000,990632915,2515,2505,2515,2505,607
20230809,102900,989109370,2505,2505,2505,2505,32
20230809,102800,989029210,2505,2505,2510,2505,769
20230809,102700,987102775,2505,2505,2505,2505,3316
20230809,102600,978796195,2505,2510,2510,2505,1453
20230809,102500,975151855,2515,2510,2515,2510,613
20230809,102400,973613210,2510,2510,2515,2510,1354
20230809,102300,970213130,2510,2515,2515,2510,6612
20230809,102200,953616300,2515,2515,2515,2510,2902
20230809,102100,946325140,2520,2515,2520,2510,5035
20230809,102000,933683130,2510,2515,2515,2510,397
20230809,101900,932684705,2520,2515,2520,2515,367
20230809,101800,931761650,2520,2515,2520,2510,2143
20230809,101700,926379870,2515,2515,2515,2510,4655
20230809,101600,914687145,2525,2520,2525,2520,358
20230809,101500,913783245,2525,2515,2525,2515,10355
20230809,101400,887724920,2510,2525,2535,2510,4668
20230809,101300,875926985,2520,2525,2540,2520,18144
20230809,101200,830054170,2515,2515,2515,2515,1668
20230809,101100,825859150,2515,2520,2525,2515,7440
20230809,101000,807114820,2520,2510,2520,2510,1836
20230809,100900,802493410,2510,2515,2515,2505,1411
20230809,100800,798951500,2515,2515,2515,2510,4654
20230809,100700,787262455,2515,2510,2515,2510,1278
20230809,100600,784048425,2510,2515,2515,2510,3012
20230809,100500,776478750,2515,2515,2515,2515,1275
20230809,100400,773272125,2515,2520,2520,2515,3348
20230809,100300,764841905,2510,2515,2515,2510,2364
20230809,100200,758906545,2520,2515,2520,2515,2000
20230809,100100,753868435,2520,2515,2520,2515,5128
20230809,100000,740971460,2520,2515,2520,2510,2953
20230809,095900,733540160,2530,2535,2535,2520,7100
20230809,095800,715631690,2525,2520,2535,2520,19
20230809,095700,715583600,2530,2535,2535,2530,2072
20230809,095600,710334440,2530,2530,2535,2520,5792
20230809,095500,695706530,2530,2535,2535,2530,6124
20230809,095400,680194925,2520,2535,2535,2515,6071
20230809,095300,664892950,2535,2520,2535,2515,14380
20230809,095200,628619300,2520,2510,2520,2505,8795
20230809,095100,606522380,2510,2495,2510,2495,3798
20230809,095000,596998450,2495,2510,2520,2495,17992
20230809,094900,551774710,2505,2490,2505,2490,15597
20230809,094800,512810935,2485,2485,2485,2485,38
20230809,094700,512716505,2485,2480,2485,2480,4587
20230809,094600,501332905,2480,2480,2480,2475,2562
20230809,094500,494979185,2475,2475,2480,2470,2064
20230809,094400,489879265,2470,2470,2470,2470,430
20230809,094300,488817165,2470,2470,2470,2470,34
20230809,094200,488733185,2470,2480,2480,2470,306
20230809,094100,487974365,2480,2480,2480,2470,2349
20230809,094000,482158715,2480,2475,2480,2470,2571
20230809,093900,475799225,2475,2480,2480,2475,2023
20230809,093800,470791880,2480,2485,2485,2480,240
20230809,093700,470196405,2485,2470,2485,2470,4607
20230809,093600,458765545,2470,2480,2480,2470,227
20230809,093500,458202645,2470,2475,2480,2465,790
20230809,093400,456247305,2465,2475,2475,2465,6075
20230809,093300,441252515,2475,2480,2485,2475,1108
20230809,093200,438504695,2480,2480,2480,2475,2060
20230809,093100,433398195,2485,2485,2485,2485,10
20230809,093000,433373345,2490,2480,2490,2480,3156
20230809,092900,425520405,2480,2480,2485,2480,4954
20230809,092800,413227415,2480,2470,2480,2470,5495
20230809,092700,399624915,2470,2470,2470,2470,1507
20230809,092600,395902625,2470,2485,2485,2470,14968
20230809,092500,358840615,2485,2485,2485,2480,4948
20230809,092400,346545100,2485,2495,2495,2485,5288
20230809,092300,333403930,2490,2495,2500,2490,1896
20230809,092200,328678425,2495,2495,2495,2495,437
20230809,092100,327588110,2495,2475,2495,2475,5595
20230809,092000,313656450,2475,2470,2475,2470,1923
20230809,091900,308904540,2470,2470,2470,2465,3143
20230809,091800,301141530,2470,2455,2495,2455,16049
20230809,091700,261462480,2455,2460,2460,2455,1394
20230809,091600,258034240,2460,2460,2460,2460,2508
20230809,091500,251864560,2465,2470,2470,2465,5695
20230809,091400,237810370,2470,2475,2475,2465,1462
20230809,091300,234199000,2470,2475,2475,2470,1061
20230809,091200,231575370,2470,2465,2470,2465,3180
20230809,091100,223726125,2465,2465,2465,2460,1471
20230809,091000,220100625,2470,2470,2470,2465,3783
20230809,090900,210764110,2470,2465,2470,2465,2503
20230809,090800,204581705,2465,2460,2465,2460,4074
20230809,090700,194554100,2460,2460,2460,2450,3228
20230809,090600,186629355,2460,2465,2465,2440,5048
20230809,090500,174299315,2445,2455,2465,2440,7703
20230809,090400,155401125,2455,2435,2455,2435,2833
20230809,090300,148472150,2435,2445,2455,2435,4332
20230809,090200,137869400,2445,2435,2455,2435,4493
20230809,090100,126897085,2435,2455,2460,2410,30239
20230809,090000,53222230,2460,2475,2500,2455,21544