stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,191600,3292329635,3630,3630,3630,3630,53251
20230809,191500,3292329635,3630,3630,3630,3630,0
20230809,191400,3292329635,3630,3630,3630,3630,0
20230809,191300,3292329635,3630,3630,3630,3630,0
20230809,191200,3292329635,3630,3630,3630,3630,0
20230809,191100,3292329635,3630,3630,3630,3630,0
20230809,191000,3292329635,3630,3630,3630,3630,0
20230809,190900,3292329635,3630,3630,3630,3630,0
20230809,190800,3292329635,3630,3630,3630,3630,0
20230809,190700,3292329635,3630,3630,3630,3630,0
20230809,190600,3292329635,3630,3630,3630,3630,0
20230809,190500,3292329635,3630,3630,3630,3630,0
20230809,190400,3292329635,3630,3630,3630,3630,0
20230809,190300,3292329635,3630,3630,3630,3630,0
20230809,190200,3292329635,3630,3630,3630,3630,0
20230809,190100,3292329635,3630,3630,3630,3630,0
20230809,190000,3292329635,3630,3630,3630,3630,0
20230809,185900,3292329635,3630,3630,3630,3630,0
20230809,185800,3292329635,3630,3630,3630,3630,0
20230809,185700,3292329635,3630,3630,3630,3630,0
20230809,185600,3292329635,3630,3630,3630,3630,0
20230809,185500,3292329635,3630,3630,3630,3630,0
20230809,185400,3292329635,3630,3630,3630,3630,0
20230809,185300,3292329635,3630,3630,3630,3630,0
20230809,185200,3292329635,3630,3630,3630,3630,0
20230809,185100,3292329635,3630,3630,3630,3630,0
20230809,185000,3292329635,3630,3630,3630,3630,0
20230809,184900,3292329635,3630,3630,3630,3630,0
20230809,184800,3292329635,3630,3630,3630,3630,0
20230809,184700,3292329635,3630,3630,3630,3630,0
20230809,184600,3292329635,3630,3630,3630,3630,53251
20230809,184500,3292329635,3630,3630,3630,3630,0
20230809,184400,3292329635,3630,3630,3630,3630,0
20230809,184300,3292329635,3630,3630,3630,3630,0
20230809,184200,3292329635,3630,3630,3630,3630,0
20230809,184100,3292329635,3630,3630,3630,3630,0
20230809,184000,3292329635,3630,3630,3630,3630,0
20230809,183900,3292329635,3630,3630,3630,3630,0
20230809,183800,3292329635,3630,3630,3630,3630,0
20230809,183700,3292329635,3630,3630,3630,3630,0
20230809,183600,3292329635,3630,3630,3630,3630,0
20230809,183500,3292329635,3630,3630,3630,3630,0
20230809,183400,3292329635,3630,3630,3630,3630,0
20230809,183300,3292329635,3630,3630,3630,3630,0
20230809,183200,3292329635,3630,3630,3630,3630,0
20230809,183100,3292329635,3630,3630,3630,3630,0
20230809,183000,3292329635,3630,3630,3630,3630,0
20230809,182900,3292329635,3630,3630,3630,3630,0
20230809,182800,3292329635,3630,3630,3630,3630,0
20230809,182700,3292329635,3630,3630,3630,3630,0
20230809,182600,3292329635,3630,3630,3630,3630,0
20230809,182500,3292329635,3630,3630,3630,3630,0
20230809,182400,3292329635,3630,3630,3630,3630,0
20230809,182300,3292329635,3630,3630,3630,3630,0
20230809,182200,3292329635,3630,3630,3630,3630,0
20230809,182100,3292329635,3630,3630,3630,3630,0
20230809,182000,3292329635,3630,3630,3630,3630,0
20230809,181900,3292329635,3630,3630,3630,3630,0
20230809,181800,3292329635,3630,3630,3630,3630,0
20230809,181700,3292329635,3630,3630,3630,3630,0
20230809,181600,3292329635,3630,3630,3630,3630,53251
20230809,181500,3292329635,3630,3630,3630,3630,0
20230809,181400,3292329635,3630,3630,3630,3630,0
20230809,181300,3292329635,3630,3630,3630,3630,0
20230809,181200,3292329635,3630,3630,3630,3630,0
20230809,181100,3292329635,3630,3630,3630,3630,0
20230809,181000,3292329635,3630,3630,3630,3630,0
20230809,180900,3292329635,3630,3630,3630,3630,0
20230809,180800,3292329635,3630,3630,3630,3630,0
20230809,180700,3292329635,3630,3630,3630,3630,0
20230809,180600,3292329635,3630,3630,3630,3630,0
20230809,180500,3292329635,3630,3630,3630,3630,0
20230809,180400,3292329635,3630,3630,3630,3630,0
20230809,180300,3292329635,3630,3630,3630,3630,0
20230809,180200,3292329635,3630,3630,3630,3630,0
20230809,180100,3292329635,3630,3630,3630,3630,0
20230809,180000,3292329635,3630,3630,3630,3630,0
20230809,175900,3292329635,3630,3630,3630,3630,0
20230809,175800,3292329635,3630,3630,3630,3630,0
20230809,175700,3292329635,3630,3630,3630,3630,0
20230809,175600,3292329635,3630,3630,3630,3630,0
20230809,175500,3292329635,3630,3630,3630,3630,0
20230809,175400,3292329635,3630,3630,3630,3630,0
20230809,175300,3292329635,3630,3630,3630,3630,0
20230809,175200,3292329635,3630,3630,3630,3630,0
20230809,175100,3292329635,3630,3630,3630,3630,0
20230809,175000,3292329635,3630,3630,3630,3630,0
20230809,174900,3292329635,3630,3630,3630,3630,0
20230809,174800,3292329635,3630,3630,3630,3630,0
20230809,174700,3292329635,3630,3630,3630,3630,0
20230809,174600,3292329635,3630,3630,3630,3630,53251
20230809,174500,3292329635,3630,3630,3630,3630,0
20230809,174400,3292329635,3630,3630,3630,3630,0
20230809,174300,3292329635,3630,3630,3630,3630,0
20230809,174200,3292329635,3630,3630,3630,3630,0
20230809,174100,3292329635,3630,3630,3630,3630,0
20230809,174000,3292329635,3630,3630,3630,3630,0
20230809,173900,3292329635,3630,3630,3630,3630,0
20230809,173800,3292329635,3630,3630,3630,3630,0
20230809,173700,3292329635,3630,3630,3630,3630,0
20230809,173600,3292329635,3630,3630,3630,3630,0
20230809,173500,3292329635,3630,3630,3630,3630,0
20230809,173400,3292329635,3630,3630,3630,3630,0
20230809,173300,3292329635,3630,3630,3630,3630,0
20230809,173200,3292329635,3630,3630,3630,3630,0
20230809,173100,3292329635,3630,3630,3630,3630,0
20230809,173000,3292329635,3630,3630,3630,3630,0
20230809,172900,3292329635,3630,3630,3630,3630,0
20230809,172800,3292329635,3630,3630,3630,3630,0
20230809,172700,3292329635,3630,3630,3630,3630,0
20230809,172600,3292329635,3630,3630,3630,3630,0
20230809,172500,3292329635,3630,3630,3630,3630,0
20230809,172400,3292329635,3630,3630,3630,3630,0
20230809,172300,3292329635,3630,3630,3630,3630,0
20230809,172200,3292329635,3630,3630,3630,3630,0
20230809,172100,3292329635,3630,3630,3630,3630,0
20230809,172000,3292329635,3630,3630,3630,3630,0
20230809,171900,3292329635,3630,3630,3630,3630,0
20230809,171800,3292329635,3630,3630,3630,3630,0
20230809,171700,3292329635,3630,3630,3630,3630,0
20230809,171600,3292329635,3630,3630,3630,3630,53251
20230809,171500,3292329635,3630,3630,3630,3630,0
20230809,171400,3292329635,3630,3630,3630,3630,0
20230809,171300,3292329635,3630,3630,3630,3630,0
20230809,171200,3292329635,3630,3630,3630,3630,0
20230809,171100,3292329635,3630,3630,3630,3630,0
20230809,171000,3292329635,3630,3630,3630,3630,0
20230809,170900,3292329635,3630,3630,3630,3630,0
20230809,170800,3292329635,3630,3630,3630,3630,0
20230809,170700,3292329635,3630,3630,3630,3630,0
20230809,170600,3292329635,3630,3630,3630,3630,0
20230809,170500,3292329635,3630,3630,3630,3630,0
20230809,170400,3292329635,3630,3630,3630,3630,0
20230809,170300,3292329635,3630,3630,3630,3630,0
20230809,170200,3292329635,3630,3630,3630,3630,0
20230809,170100,3292329635,3630,3630,3630,3630,0
20230809,170000,3292329635,3630,3630,3630,3630,0
20230809,165900,3292329635,3630,3630,3630,3630,0
20230809,165800,3292329635,3630,3630,3630,3630,0
20230809,165700,3292329635,3630,3630,3630,3630,0
20230809,165600,3292329635,3630,3630,3630,3630,0
20230809,165500,3292329635,3630,3630,3630,3630,0
20230809,165400,3292329635,3630,3630,3630,3630,0
20230809,165300,3292329635,3630,3630,3630,3630,0
20230809,165200,3292329635,3630,3630,3630,3630,0
20230809,165100,3292329635,3630,3630,3630,3630,0
20230809,165000,3292329635,3630,3630,3630,3630,0
20230809,164900,3292329635,3630,3630,3630,3630,0
20230809,164800,3292329635,3630,3630,3630,3630,0
20230809,164700,3292329635,3630,3630,3630,3630,0
20230809,164600,3292329635,3630,3630,3630,3630,53251
20230809,164500,3292329635,3630,3630,3630,3630,0
20230809,164400,3292329635,3630,3630,3630,3630,0
20230809,164300,3292329635,3630,3630,3630,3630,0
20230809,164200,3292329635,3630,3630,3630,3630,0
20230809,164100,3292329635,3630,3630,3630,3630,0
20230809,164000,3292329635,3630,3630,3630,3630,0
20230809,163900,3292329635,3630,3630,3630,3630,0
20230809,163800,3292329635,3630,3630,3630,3630,0
20230809,163700,3292329635,3630,3630,3630,3630,0
20230809,163600,3292329635,3630,3630,3630,3630,0
20230809,163500,3292329635,3630,3630,3630,3630,0
20230809,163400,3292329635,3630,3630,3630,3630,0
20230809,163300,3292329635,3630,3630,3630,3630,0
20230809,163200,3292329635,3630,3630,3630,3630,0
20230809,163100,3292329635,3630,3630,3630,3630,0
20230809,163000,3292329635,3630,3630,3630,3630,0
20230809,162900,3292329635,3630,3630,3630,3630,0
20230809,162800,3292329635,3630,3630,3630,3630,0
20230809,162700,3292329635,3630,3630,3630,3630,0
20230809,162600,3292329635,3630,3630,3630,3630,0
20230809,162500,3292329635,3630,3630,3630,3630,0
20230809,162400,3292329635,3630,3630,3630,3630,0
20230809,162300,3292329635,3630,3630,3630,3630,0
20230809,162200,3292329635,3630,3630,3630,3630,0
20230809,162100,3292329635,3630,3630,3630,3630,0
20230809,162000,3292329635,3630,3630,3630,3630,0
20230809,161900,3292329635,3630,3630,3630,3630,0
20230809,161800,3292329635,3630,3630,3630,3630,0
20230809,161700,3292329635,3630,3630,3630,3630,0
20230809,161600,3292329635,3630,3630,3630,3630,53251
20230809,161500,3292329635,3630,3630,3630,3630,0
20230809,161400,3292329635,3630,3630,3630,3630,0
20230809,161300,3292329635,3630,3630,3630,3630,0
20230809,161200,3292329635,3630,3630,3630,3630,0
20230809,161100,3292329635,3630,3630,3630,3630,0
20230809,161000,3292329635,3630,3630,3630,3630,0
20230809,160900,3292329635,3630,3630,3630,3630,0
20230809,160800,3292329635,3630,3630,3630,3630,0
20230809,160700,3292329635,3630,3630,3630,3630,0
20230809,160600,3292329635,3630,3630,3630,3630,0
20230809,160500,3292329635,3630,3630,3630,3630,0
20230809,160400,3292329635,3630,3630,3630,3630,0
20230809,160300,3292329635,3630,3630,3630,3630,0
20230809,160200,3292329635,3630,3630,3630,3630,0
20230809,160100,3292329635,3630,3630,3630,3630,0
20230809,160000,3292329635,3630,3630,3630,3630,0
20230809,155900,3292329635,3630,3630,3630,3630,0
20230809,155800,3292329635,3630,3630,3630,3630,0
20230809,155700,3292329635,3630,3630,3630,3630,0
20230809,155600,3292329635,3630,3630,3630,3630,0
20230809,155500,3292329635,3630,3630,3630,3630,0
20230809,155400,3292329635,3630,3630,3630,3630,0
20230809,155300,3292329635,3630,3630,3630,3630,0
20230809,155200,3292329635,3630,3630,3630,3630,0
20230809,155100,3292329635,3630,3630,3630,3630,0
20230809,155000,3292329635,3630,3630,3630,3630,0
20230809,154900,3292329635,3630,3630,3630,3630,0
20230809,154800,3292329635,3630,3630,3630,3630,0
20230809,154700,3292329635,3630,3630,3630,3630,0
20230809,154600,3292329635,3630,3630,3630,3630,53251
20230809,154500,3292329635,3630,3630,3630,3630,0
20230809,154400,3292329635,3630,3630,3630,3630,0
20230809,154300,3292329635,3630,3630,3630,3630,0
20230809,154200,3292329635,3630,3630,3630,3630,0
20230809,154100,3292329635,3630,3630,3630,3630,0
20230809,154000,3292329635,3630,3630,3630,3630,0
20230809,153900,3292329635,3630,3630,3630,3630,0
20230809,153800,3292329635,3630,3630,3630,3630,0
20230809,153700,3292329635,3630,3630,3630,3630,0
20230809,153600,3292329635,3630,3630,3630,3630,0
20230809,153500,3292329635,3630,3630,3630,3630,0
20230809,153400,3292329635,3630,3630,3630,3630,0
20230809,153300,3292329635,3630,3630,3630,3630,0
20230809,153200,3292329635,3630,3630,3630,3630,0
20230809,153100,3292329635,3630,3630,3630,3630,0
20230809,153000,3292329635,3630,3630,3630,3630,53251
20230809,152900,3099028505,3605,3605,3605,3605,0
20230809,152800,3099028505,3605,3605,3605,3605,0
20230809,152700,3099028505,3605,3605,3605,3605,0
20230809,152600,3099028505,3605,3605,3605,3605,0
20230809,152500,3099028505,3605,3605,3605,3605,0
20230809,152400,3099028505,3605,3605,3605,3605,0
20230809,152300,3099028505,3605,3605,3605,3605,0
20230809,152200,3099028505,3605,3605,3605,3605,0
20230809,152100,3099028505,3605,3605,3605,3605,0
20230809,152000,3099028505,3605,3605,3605,3605,0
20230809,151900,3099028505,3605,3595,3605,3585,15210
20230809,151800,3044366005,3600,3605,3615,3595,5323
20230809,151700,3025173160,3605,3595,3605,3590,5704
20230809,151600,3004643085,3595,3600,3605,3585,16577
20230809,151500,2945064810,3600,3600,3605,3595,2645
20230809,151400,2935542720,3595,3590,3595,3590,2662
20230809,151300,2925975330,3595,3595,3600,3590,3739
20230809,151200,2912538490,3590,3595,3595,3590,1405
20230809,151100,2907492555,3600,3590,3600,3585,4073
20230809,151000,2892853800,3590,3580,3590,3580,4191
20230809,150900,2877827030,3580,3575,3580,3570,690
20230809,150800,2875361070,3580,3580,3580,3575,622
20230809,150700,2873136915,3580,3575,3580,3570,2381
20230809,150600,2864626315,3575,3570,3575,3570,2087
20230809,150500,2857171430,3575,3565,3575,3565,1158
20230809,150400,2853034295,3560,3580,3580,3560,2467
20230809,150300,2844240985,3580,3575,3590,3565,7243
20230809,150200,2818314780,3555,3550,3600,3550,20088
20230809,150100,2746689380,3550,3550,3550,3550,1821
20230809,150000,2740224830,3550,3545,3550,3545,6
20230809,145900,2740203545,3545,3545,3545,3545,1911
20230809,145800,2733429050,3545,3545,3545,3545,106
20230809,145700,2733053280,3545,3545,3545,3545,302
20230809,145600,2731982690,3540,3545,3545,3540,121
20230809,145500,2731553895,3545,3545,3545,3540,2233
20230809,145400,2723638160,3545,3545,3545,3540,106
20230809,145300,2723262740,3545,3540,3545,3540,3580
20230809,145200,2710589515,3540,3545,3545,3540,2260
20230809,145100,2702587815,3545,3545,3545,3545,108
20230809,145000,2702204955,3545,3550,3550,3545,458
20230809,144900,2700580815,3545,3545,3545,3545,1153
20230809,144800,2696493430,3545,3550,3550,3545,6219
20230809,144700,2674444115,3550,3535,3550,3535,7475
20230809,144600,2647922725,3545,3535,3545,3535,5256
20230809,144500,2629326985,3535,3535,3535,3535,2837
20230809,144400,2619298190,3535,3535,3535,3535,2000
20230809,144300,2612228190,3540,3540,3540,3535,738
20230809,144200,2609619320,3535,3540,3540,3535,364
20230809,144100,2608332430,3535,3535,3535,3535,385
20230809,144000,2606971455,3535,3535,3535,3535,0
20230809,143900,2606971455,3535,3535,3540,3535,206
20230809,143800,2606243230,3535,3535,3535,3535,1168
20230809,143700,2602114350,3535,3540,3540,3535,1285
20230809,143600,2597570450,3540,3535,3540,3535,1521
20230809,143500,2592193665,3540,3530,3540,3530,684
20230809,143400,2589778985,3540,3530,3540,3530,305
20230809,143300,2588702325,3540,3540,3540,3540,500
20230809,143200,2586932325,3540,3540,3540,3540,9
20230809,143100,2586900465,3540,3540,3540,3530,1350
20230809,143000,2582130750,3535,3535,3535,3525,7482
20230809,142900,2555724735,3540,3540,3540,3540,3
20230809,142800,2555714115,3540,3540,3540,3535,340
20230809,142700,2554511170,3540,3535,3540,3535,212
20230809,142600,2553761680,3535,3535,3535,3535,2002
20230809,142500,2546684610,3535,3535,3535,3535,1076
20230809,142400,2542880950,3530,3535,3535,3530,1844
20230809,142300,2536367795,3535,3535,3535,3535,1534
20230809,142200,2530945105,3535,3535,3535,3535,1050
20230809,142100,2527233355,3530,3530,3530,3530,90
20230809,142000,2526915655,3530,3540,3540,3530,561
20230809,141900,2524933215,3540,3535,3540,3535,987
20230809,141800,2521443910,3535,3535,3535,3535,17
20230809,141700,2521383815,3535,3535,3535,3525,2487
20230809,141600,2512592720,3535,3530,3535,3530,607
20230809,141500,2510447140,3530,3530,3530,3530,1879
20230809,141400,2503814270,3530,3530,3530,3530,500
20230809,141300,2502049270,3530,3530,3530,3530,0
20230809,141200,2502049270,3530,3530,3530,3530,5333
20230809,141100,2483223780,3530,3530,3530,3530,3322
20230809,141000,2471497120,3530,3530,3530,3530,878
20230809,140900,2468397780,3530,3530,3530,3530,0
20230809,140800,2468397780,3530,3535,3535,3530,1201
20230809,140700,2464158245,3535,3540,3540,3535,1049
20230809,140600,2460450025,3535,3535,3535,3535,501
20230809,140500,2458678990,3535,3535,3535,3535,28
20230809,140400,2458580010,3535,3530,3535,3530,2002
20230809,140300,2451507940,3530,3530,3530,3530,2496
20230809,140200,2442697060,3535,3540,3540,3535,1301
20230809,140100,2438098010,3540,3540,3540,3540,0
20230809,140000,2438098010,3540,3540,3540,3540,500
20230809,135900,2436328010,3540,3540,3540,3540,13
20230809,135800,2436281990,3540,3540,3540,3540,0
20230809,135700,2436281990,3540,3540,3540,3530,44
20230809,135600,2436126530,3540,3540,3540,3540,284
20230809,135500,2435121170,3525,3540,3540,3525,4624
20230809,135400,2418801535,3540,3530,3540,3530,1789
20230809,135300,2412477425,3535,3530,3535,3530,322
20230809,135200,2411339180,3535,3530,3535,3530,463
20230809,135100,2409704780,3535,3535,3535,3535,15
20230809,135000,2409651755,3535,3535,3535,3535,2
20230809,134900,2409644685,3530,3535,3540,3530,606
20230809,134800,2407505445,3535,3530,3535,3530,3117
20230809,134700,2396502415,3530,3530,3530,3530,2000
20230809,134600,2389442415,3530,3530,3540,3530,34
20230809,134500,2389322230,3535,3540,3540,3535,2494
20230809,134400,2380493575,3540,3535,3540,3535,797
20230809,134300,2377676080,3535,3530,3535,3530,48
20230809,134200,2377506440,3530,3535,3535,3530,103
20230809,134100,2377142835,3535,3535,3535,3535,333
20230809,134000,2375965680,3540,3540,3540,3540,200
20230809,133900,2375257680,3540,3540,3540,3540,4
20230809,133800,2375243520,3535,3530,3535,3530,4529
20230809,133700,2359249130,3500,3530,3530,3500,20360
20230809,133600,2287732180,3525,3525,3525,3525,1181
20230809,133500,2283569155,3525,3525,3525,3525,3000
20230809,133400,2272994155,3530,3530,3530,3525,306
20230809,133300,2271914615,3530,3535,3535,3520,2164
20230809,133200,2264288430,3530,3530,3535,3530,1402
20230809,133100,2259339365,3530,3530,3530,3525,1387
20230809,133000,2254443535,3530,3530,3530,3530,269
20230809,132900,2253493965,3530,3530,3530,3525,8141
20230809,132800,2224793910,3530,3525,3530,3525,1095
20230809,132700,2220930335,3525,3530,3535,3525,3328
20230809,132600,2209187835,3530,3520,3530,3520,8987
20230809,132500,2177498145,3520,3520,3525,3520,1865
20230809,132400,2170933340,3525,3525,3530,3525,1620
20230809,132300,2165222835,3525,3530,3530,3525,5
20230809,132200,2165205190,3530,3530,3530,3530,22
20230809,132100,2165127530,3530,3530,3530,3520,7
20230809,132000,2165102830,3520,3525,3530,3520,3493
20230809,131900,2152800900,3520,3535,3535,3520,3049
20230809,131800,2142035425,3535,3535,3535,3535,303
20230809,131700,2140964320,3530,3530,3530,3525,2663
20230809,131600,2131564260,3530,3525,3530,3525,4921
20230809,131500,2114198275,3525,3535,3535,3525,4482
20230809,131400,2098377600,3535,3530,3535,3530,129
20230809,131300,2097921645,3530,3530,3530,3530,1073
20230809,131200,2094133955,3530,3530,3535,3525,8778
20230809,131100,2063112020,3530,3525,3530,3525,917
20230809,131000,2059876695,3525,3520,3525,3520,1939
20230809,130900,2053043285,3520,3520,3520,3515,3286
20230809,130800,2041477035,3520,3515,3520,3515,867
20230809,130700,2038429380,3515,3515,3520,3515,2964
20230809,130600,2028009815,3510,3510,3510,3510,6503
20230809,130500,2005184285,3510,3510,3510,3510,5
20230809,130400,2005166735,3510,3510,3510,3510,100
20230809,130300,2004815735,3510,3505,3510,3505,1029
20230809,130200,2001209085,3505,3510,3510,3505,996
20230809,130100,1997713130,3505,3505,3510,3505,2029
20230809,130000,1990601045,3505,3510,3510,3505,210
20230809,125900,1989864950,3510,3510,3510,3510,7
20230809,125800,1989840380,3510,3510,3510,3510,38
20230809,125700,1989707000,3505,3505,3505,3505,814
20230809,125600,1986853930,3505,3505,3505,3505,347
20230809,125500,1985637695,3505,3505,3505,3505,22
20230809,125400,1985560585,3505,3500,3505,3500,194
20230809,125300,1984881530,3500,3500,3500,3500,4943
20230809,125200,1967581030,3500,3500,3500,3500,6
20230809,125100,1967560030,3495,3495,3495,3495,212
20230809,125000,1966819090,3495,3495,3500,3495,1326
20230809,124900,1962184645,3495,3500,3500,3495,196
20230809,124800,1961499175,3500,3495,3500,3495,110
20230809,124700,1961114465,3490,3490,3490,3490,10
20230809,124600,1961079565,3495,3495,3495,3495,420
20230809,124500,1959611665,3500,3500,3500,3490,1137
20230809,124400,1955634440,3500,3500,3500,3500,5
20230809,124300,1955616940,3500,3495,3500,3495,381
20230809,124200,1954283945,3495,3495,3495,3495,404
20230809,124100,1952871965,3495,3495,3495,3495,0
20230809,124000,1952871965,3495,3495,3495,3495,79
20230809,123900,1952595860,3495,3495,3495,3495,58
20230809,123800,1952393150,3495,3495,3495,3495,100
20230809,123700,1952043650,3495,3495,3495,3495,3970
20230809,123600,1938168500,3495,3495,3495,3495,122
20230809,123500,1937742110,3495,3495,3495,3495,110
20230809,123400,1937357660,3500,3495,3500,3495,273
20230809,123300,1936403505,3500,3500,3500,3500,5
20230809,123200,1936386005,3495,3495,3495,3495,0
20230809,123100,1936386005,3495,3495,3495,3495,8062
20230809,123000,1908209315,3495,3495,3495,3495,54
20230809,122900,1908020585,3495,3490,3495,3490,2361
20230809,122800,1899780395,3490,3490,3490,3490,2387
20230809,122700,1891449765,3490,3490,3495,3490,331
20230809,122600,1890294075,3495,3490,3495,3490,1511
20230809,122500,1885020635,3495,3495,3495,3495,669
20230809,122400,1882682480,3495,3500,3500,3495,102
20230809,122300,1882325980,3495,3495,3495,3495,1080
20230809,122200,1878551380,3500,3500,3500,3495,85
20230809,122100,1878254030,3500,3500,3500,3500,313
20230809,122000,1877158530,3500,3500,3500,3500,358
20230809,121900,1875905530,3495,3495,3495,3495,0
20230809,121800,1875905530,3495,3500,3500,3495,1434
20230809,121700,1870893430,3495,3500,3500,3495,301
20230809,121600,1869840435,3500,3500,3500,3500,0
20230809,121500,1869840435,3500,3500,3500,3500,863
20230809,121400,1866819935,3500,3505,3505,3500,1338
20230809,121300,1862134490,3505,3495,3505,3495,45
20230809,121200,1861976785,3495,3495,3500,3495,1419
20230809,121100,1857015265,3495,3495,3495,3495,55
20230809,121000,1856823040,3495,3495,3495,3495,0
20230809,120900,1856823040,3495,3495,3495,3495,1040
20230809,120800,1853188240,3505,3495,3505,3495,4642
20230809,120700,1836937120,3495,3495,3495,3495,0
20230809,120600,1836937120,3495,3500,3500,3495,618
20230809,120500,1834777095,3500,3500,3500,3500,25
20230809,120400,1834689595,3500,3500,3500,3500,0
20230809,120300,1834689595,3500,3500,3500,3500,1
20230809,120200,1834686095,3495,3495,3500,3495,1808
20230809,120100,1828366135,3500,3500,3500,3500,421
20230809,120000,1826892635,3500,3500,3500,3500,9
20230809,115900,1826861135,3500,3500,3500,3500,1
20230809,115800,1826857635,3495,3495,3495,3495,0
20230809,115700,1826857635,3495,3500,3500,3495,1614
20230809,115600,1821215885,3500,3495,3500,3495,110
20230809,115500,1820831385,3495,3500,3500,3495,670
20230809,115400,1818489485,3500,3505,3505,3500,1100
20230809,115300,1814639480,3505,3500,3505,3500,36
20230809,115200,1814513420,3500,3500,3500,3500,354
20230809,115100,1813274420,3500,3500,3500,3495,1096
20230809,115000,1809438720,3500,3500,3500,3500,225
20230809,114900,1808651220,3500,3500,3500,3500,590
20230809,114800,1806586220,3500,3500,3500,3500,4420
20230809,114700,1791116220,3505,3500,3505,3500,2865
20230809,114600,1781088520,3500,3500,3500,3500,510
20230809,114500,1779303520,3490,3490,3490,3485,501
20230809,114400,1777555530,3490,3490,3490,3485,4140
20230809,114300,1763106955,3490,3495,3495,3485,5365
20230809,114200,1744379435,3500,3500,3500,3500,14
20230809,114100,1744330435,3495,3495,3500,3495,695
20230809,114000,1741901405,3500,3495,3500,3495,115
20230809,113900,1741499405,3500,3500,3500,3500,6
20230809,113800,1741478405,3495,3495,3495,3495,361
20230809,113700,1740216710,3495,3495,3495,3495,1329
20230809,113600,1735571855,3495,3495,3495,3495,358
20230809,113500,1734320645,3490,3495,3495,3490,56
20230809,113400,1734124955,3495,3490,3495,3490,195
20230809,113300,1733443695,3495,3495,3495,3495,814
20230809,113200,1730598765,3495,3495,3495,3495,1390
20230809,113100,1725740715,3495,3495,3495,3495,37
20230809,113000,1725611400,3490,3495,3495,3490,3033
20230809,112900,1715025965,3495,3490,3495,3490,404
20230809,112800,1713615355,3490,3490,3490,3490,1843
20230809,112700,1707183285,3490,3485,3490,3485,41
20230809,112600,1707040285,3485,3490,3490,3485,2652
20230809,112500,1697798050,3490,3485,3490,3485,1358
20230809,112400,1693064345,3490,3490,3490,3490,529
20230809,112300,1691218135,3495,3495,3495,3495,1
20230809,112200,1691214640,3490,3490,3490,3490,1273
20230809,112100,1686771870,3490,3490,3490,3490,378
20230809,112000,1685452650,3495,3490,3495,3490,706
20230809,111900,1682987960,3490,3485,3490,3485,1294
20230809,111800,1678477245,3485,3490,3490,3485,795
20230809,111700,1675705670,3490,3490,3490,3490,536
20230809,111600,1673835030,3490,3490,3490,3485,106
20230809,111500,1673465095,3490,3485,3490,3485,12
20230809,111400,1673423220,3485,3490,3490,3485,193
20230809,111300,1672749655,3490,3485,3490,3485,567
20230809,111200,1670773460,3490,3485,3490,3480,3274
20230809,111100,1659368320,3485,3490,3490,3485,614
20230809,111000,1657225970,3485,3480,3485,3480,568
20230809,110900,1655248265,3480,3490,3490,3480,1379
20230809,110800,1650447845,3485,3480,3485,3480,672
20230809,110700,1648106035,3485,3485,3485,3485,153
20230809,110600,1647572830,3485,3480,3490,3480,440
20230809,110500,1646039490,3485,3485,3485,3485,335
20230809,110400,1644872015,3485,3480,3485,3480,119
20230809,110300,1644457595,3480,3485,3485,3480,940
20230809,110200,1641182975,3485,3480,3485,3480,412
20230809,110100,1639748865,3485,3490,3490,3485,5865
20230809,110000,1619302625,3495,3490,3500,3490,3213
20230809,105900,1608088840,3490,3485,3490,3485,106
20230809,105800,1607719340,3490,3485,3490,3485,409
20230809,105700,1606293470,3485,3485,3490,3485,526
20230809,105600,1604460315,3490,3490,3495,3490,7848
20230809,105500,1577069125,3495,3490,3495,3490,756
20230809,105400,1574427650,3490,3495,3500,3490,3345
20230809,105300,1562730665,3500,3490,3500,3490,722
20230809,105200,1560209485,3500,3495,3500,3490,900
20230809,105100,1557062685,3500,3500,3500,3500,2
20230809,105000,1557055685,3495,3495,3495,3490,656
20230809,104900,1554763415,3495,3495,3495,3495,2092
20230809,104800,1547451875,3495,3495,3495,3490,119
20230809,104700,1547036470,3495,3490,3495,3490,632
20230809,104600,1544830770,3490,3490,3490,3490,10
20230809,104500,1544795870,3490,3490,3490,3490,362
20230809,104400,1543532490,3490,3490,3490,3490,50
20230809,104300,1543357990,3490,3490,3490,3490,282
20230809,104200,1542373810,3490,3490,3490,3490,16
20230809,104100,1542317970,3490,3490,3490,3490,405
20230809,104000,1540904520,3490,3490,3490,3490,1009
20230809,103900,1537383110,3485,3490,3490,3485,119
20230809,103800,1536968030,3485,3485,3485,3485,300
20230809,103700,1535922530,3485,3490,3490,3485,4006
20230809,103600,1521960770,3490,3490,3495,3490,2535
20230809,103500,1513113555,3490,3495,3495,3490,1257
20230809,103400,1508721340,3490,3495,3495,3490,1203
20230809,103300,1504517360,3490,3490,3490,3490,0
20230809,103200,1504517360,3490,3485,3490,3485,1452
20230809,103100,1499449960,3490,3490,3490,3490,32
20230809,103000,1499338280,3490,3485,3490,3485,2021
20230809,102900,1492290020,3485,3490,3490,3485,1046
20230809,102800,1488639610,3490,3495,3495,3490,8369
20230809,102700,1459415535,3495,3495,3495,3495,948
20230809,102600,1456102275,3495,3495,3495,3480,2490
20230809,102500,1447408555,3485,3485,3490,3485,1401
20230809,102400,1442525565,3480,3485,3485,3480,2193
20230809,102300,1434892410,3485,3490,3490,3485,3340
20230809,102200,1423252310,3490,3495,3495,3485,1646
20230809,102100,1417512435,3495,3495,3495,3495,117
20230809,102000,1417103520,3495,3490,3495,3490,890
20230809,101900,1413997410,3495,3495,3495,3495,115
20230809,101800,1413595485,3495,3495,3495,3490,22
20230809,101700,1413518600,3495,3495,3495,3495,8
20230809,101600,1413490640,3495,3495,3495,3495,1
20230809,101500,1413487145,3490,3495,3495,3490,352
20230809,101400,1412258660,3495,3490,3495,3485,4673
20230809,101300,1395949390,3485,3485,3485,3485,1056
20230809,101200,1392269230,3485,3495,3495,3485,649
20230809,101100,1390005160,3495,3485,3500,3480,6372
20230809,101000,1367777395,3485,3485,3490,3485,917
20230809,100900,1364579295,3485,3485,3490,3485,2437
20230809,100800,1356080350,3485,3485,3485,3485,151
20230809,100700,1355554115,3485,3485,3490,3480,1132
20230809,100600,1351613460,3485,3485,3485,3480,385
20230809,100500,1350271745,3490,3490,3490,3490,135
20230809,100400,1349800595,3490,3485,3490,3485,1478
20230809,100300,1344642805,3485,3480,3485,3480,1446
20230809,100200,1339606925,3480,3480,3480,3480,457
20230809,100100,1338016565,3480,3480,3480,3480,383
20230809,100000,1336683725,3480,3475,3480,3475,1206
20230809,095900,1332491755,3475,3485,3485,3475,3110
20230809,095800,1321680620,3480,3480,3485,3480,2510
20230809,095700,1312945770,3480,3480,3480,3480,119
20230809,095600,1312531650,3480,3485,3485,3480,2558
20230809,095500,1303627270,3480,3475,3480,3475,610
20230809,095400,1301504970,3475,3475,3475,3475,74
20230809,095300,1301247820,3475,3480,3485,3475,2553
20230809,095200,1292375080,3485,3485,3485,3480,304
20230809,095100,1291316190,3475,3470,3485,3470,898
20230809,095000,1288190030,3470,3480,3485,3470,8909
20230809,094900,1257243670,3480,3485,3485,3480,452
20230809,094800,1255670700,3485,3475,3485,3475,3134
20230809,094700,1244757565,3475,3470,3475,3470,598
20230809,094600,1242680370,3470,3475,3475,3470,4416
20230809,094500,1227355260,3475,3475,3475,3475,778
20230809,094400,1224651710,3475,3480,3485,3475,1868
20230809,094300,1218151870,3480,3470,3480,3470,434
20230809,094200,1216643690,3470,3470,3470,3470,50
20230809,094100,1216470190,3470,3465,3475,3465,4237
20230809,094000,1201780210,3465,3465,3475,3465,4253
20230809,093900,1187035135,3475,3465,3475,3465,1147
20230809,093800,1183056620,3460,3460,3475,3450,7511
20230809,093700,1157091630,3460,3485,3485,3450,47625
20230809,093600,992380825,3495,3495,3495,3460,42465
20230809,093500,845010895,3495,3490,3495,3485,23
20230809,093400,844930705,3485,3490,3490,3485,1183
20230809,093300,840805425,3490,3490,3495,3490,7824
20230809,093200,813476925,3495,3500,3500,3495,3234
20230809,093100,802173440,3500,3500,3500,3495,1063
20230809,093000,798452945,3490,3490,3500,3490,78
20230809,092900,798180715,3500,3490,3510,3480,19111
20230809,092800,731530325,3485,3485,3485,3480,1695
20230809,092700,725624250,3485,3485,3490,3485,2490
20230809,092600,716946595,3485,3485,3500,3485,2642
20230809,092500,707733340,3485,3495,3495,3485,8146
20230809,092400,679334635,3500,3495,3505,3495,2218
20230809,092300,671581235,3500,3495,3500,3490,108
20230809,092200,671203285,3490,3490,3495,3490,1790
20230809,092100,664956180,3490,3490,3500,3490,2930
20230809,092000,654717280,3485,3495,3495,3485,7128
20230809,091900,629836340,3495,3505,3505,3495,1014
20230809,091800,626288105,3505,3505,3505,3500,123
20230809,091700,625857000,3505,3500,3505,3500,1314
20230809,091600,621257925,3500,3485,3500,3485,4112
20230809,091500,606904570,3490,3500,3500,3490,6998
20230809,091400,582427725,3500,3515,3515,3500,3773
20230809,091300,569207390,3520,3520,3520,3515,3383
20230809,091200,557299245,3520,3510,3525,3495,40549
20230809,091100,414958805,3510,3500,3510,3480,4951
20230809,091000,397639455,3510,3495,3510,3495,7027
20230809,090900,373017985,3495,3480,3495,3475,2962
20230809,090800,362700975,3475,3480,3485,3470,3393
20230809,090700,350900710,3475,3505,3505,3475,3258
20230809,090600,339558540,3505,3495,3515,3495,2264
20230809,090500,331616040,3515,3485,3515,3465,10715
20230809,090400,294256460,3485,3460,3485,3455,11354
20230809,090300,254891265,3455,3470,3475,3450,10586
20230809,090200,218284100,3460,3480,3480,3455,8266
20230809,090100,189698915,3480,3505,3505,3460,12751
20230809,090000,145340230,3520,3515,3520,3460,32229