stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192900,8667347520,3110,3110,3110,3110,20782
20230809,192800,8667347520,3110,3110,3110,3110,0
20230809,192700,8667347520,3110,3110,3110,3110,0
20230809,192600,8667347520,3110,3110,3110,3110,0
20230809,192500,8667347520,3110,3110,3110,3110,0
20230809,192400,8667347520,3110,3110,3110,3110,0
20230809,192300,8667347520,3110,3110,3110,3110,0
20230809,192200,8667347520,3110,3110,3110,3110,0
20230809,192100,8667347520,3110,3110,3110,3110,0
20230809,192000,8667347520,3110,3110,3110,3110,0
20230809,191900,8667347520,3110,3110,3110,3110,0
20230809,191800,8667347520,3110,3110,3110,3110,0
20230809,191700,8667347520,3110,3110,3110,3110,0
20230809,191600,8667347520,3110,3110,3110,3110,0
20230809,191500,8667347520,3110,3110,3110,3110,0
20230809,191400,8667347520,3110,3110,3110,3110,0
20230809,191300,8667347520,3110,3110,3110,3110,0
20230809,191200,8667347520,3110,3110,3110,3110,0
20230809,191100,8667347520,3110,3110,3110,3110,0
20230809,191000,8667347520,3110,3110,3110,3110,0
20230809,190900,8667347520,3110,3110,3110,3110,0
20230809,190800,8667347520,3110,3110,3110,3110,0
20230809,190700,8667347520,3110,3110,3110,3110,0
20230809,190600,8667347520,3110,3110,3110,3110,0
20230809,190500,8667347520,3110,3110,3110,3110,0
20230809,190400,8667347520,3110,3110,3110,3110,0
20230809,190300,8667347520,3110,3110,3110,3110,0
20230809,190200,8667347520,3110,3110,3110,3110,0
20230809,190100,8667347520,3110,3110,3110,3110,0
20230809,190000,8667347520,3110,3110,3110,3110,0
20230809,185900,8667347520,3110,3110,3110,3110,20782
20230809,185800,8667347520,3110,3110,3110,3110,0
20230809,185700,8667347520,3110,3110,3110,3110,0
20230809,185600,8667347520,3110,3110,3110,3110,0
20230809,185500,8667347520,3110,3110,3110,3110,0
20230809,185400,8667347520,3110,3110,3110,3110,0
20230809,185300,8667347520,3110,3110,3110,3110,0
20230809,185200,8667347520,3110,3110,3110,3110,0
20230809,185100,8667347520,3110,3110,3110,3110,0
20230809,185000,8667347520,3110,3110,3110,3110,0
20230809,184900,8667347520,3110,3110,3110,3110,0
20230809,184800,8667347520,3110,3110,3110,3110,0
20230809,184700,8667347520,3110,3110,3110,3110,0
20230809,184600,8667347520,3110,3110,3110,3110,0
20230809,184500,8667347520,3110,3110,3110,3110,0
20230809,184400,8667347520,3110,3110,3110,3110,0
20230809,184300,8667347520,3110,3110,3110,3110,0
20230809,184200,8667347520,3110,3110,3110,3110,0
20230809,184100,8667347520,3110,3110,3110,3110,0
20230809,184000,8667347520,3110,3110,3110,3110,0
20230809,183900,8667347520,3110,3110,3110,3110,0
20230809,183800,8667347520,3110,3110,3110,3110,0
20230809,183700,8667347520,3110,3110,3110,3110,0
20230809,183600,8667347520,3110,3110,3110,3110,0
20230809,183500,8667347520,3110,3110,3110,3110,0
20230809,183400,8667347520,3110,3110,3110,3110,0
20230809,183300,8667347520,3110,3110,3110,3110,0
20230809,183200,8667347520,3110,3110,3110,3110,0
20230809,183100,8667347520,3110,3110,3110,3110,0
20230809,183000,8667347520,3110,3110,3110,3110,0
20230809,182900,8667347520,3110,3110,3110,3110,20782
20230809,182800,8667347520,3110,3110,3110,3110,0
20230809,182700,8667347520,3110,3110,3110,3110,0
20230809,182600,8667347520,3110,3110,3110,3110,0
20230809,182500,8667347520,3110,3110,3110,3110,0
20230809,182400,8667347520,3110,3110,3110,3110,0
20230809,182300,8667347520,3110,3110,3110,3110,0
20230809,182200,8667347520,3110,3110,3110,3110,0
20230809,182100,8667347520,3110,3110,3110,3110,0
20230809,182000,8667347520,3110,3110,3110,3110,0
20230809,181900,8667347520,3110,3110,3110,3110,0
20230809,181800,8667347520,3110,3110,3110,3110,0
20230809,181700,8667347520,3110,3110,3110,3110,0
20230809,181600,8667347520,3110,3110,3110,3110,0
20230809,181500,8667347520,3110,3110,3110,3110,0
20230809,181400,8667347520,3110,3110,3110,3110,0
20230809,181300,8667347520,3110,3110,3110,3110,0
20230809,181200,8667347520,3110,3110,3110,3110,0
20230809,181100,8667347520,3110,3110,3110,3110,0
20230809,181000,8667347520,3110,3110,3110,3110,0
20230809,180900,8667347520,3110,3110,3110,3110,0
20230809,180800,8667347520,3110,3110,3110,3110,0
20230809,180700,8667347520,3110,3110,3110,3110,0
20230809,180600,8667347520,3110,3110,3110,3110,0
20230809,180500,8667347520,3110,3110,3110,3110,0
20230809,180400,8667347520,3110,3110,3110,3110,0
20230809,180300,8667347520,3110,3110,3110,3110,0
20230809,180200,8667347520,3110,3110,3110,3110,0
20230809,180100,8667347520,3110,3110,3110,3110,0
20230809,180000,8667347520,3110,3110,3110,3110,0
20230809,175900,8667347520,3110,3110,3110,3110,20782
20230809,175800,8667347520,3110,3110,3110,3110,0
20230809,175700,8667347520,3110,3110,3110,3110,0
20230809,175600,8667347520,3110,3110,3110,3110,0
20230809,175500,8667347520,3110,3110,3110,3110,0
20230809,175400,8667347520,3110,3110,3110,3110,0
20230809,175300,8667347520,3110,3110,3110,3110,0
20230809,175200,8667347520,3110,3110,3110,3110,0
20230809,175100,8667347520,3110,3110,3110,3110,0
20230809,175000,8667347520,3110,3110,3110,3110,0
20230809,174900,8667347520,3110,3110,3110,3110,0
20230809,174800,8667347520,3110,3110,3110,3110,0
20230809,174700,8667347520,3110,3110,3110,3110,0
20230809,174600,8667347520,3110,3110,3110,3110,0
20230809,174500,8667347520,3110,3110,3110,3110,0
20230809,174400,8667347520,3110,3110,3110,3110,0
20230809,174300,8667347520,3110,3110,3110,3110,0
20230809,174200,8667347520,3110,3110,3110,3110,0
20230809,174100,8667347520,3110,3110,3110,3110,0
20230809,174000,8667347520,3110,3110,3110,3110,0
20230809,173900,8667347520,3110,3110,3110,3110,0
20230809,173800,8667347520,3110,3110,3110,3110,0
20230809,173700,8667347520,3110,3110,3110,3110,0
20230809,173600,8667347520,3110,3110,3110,3110,0
20230809,173500,8667347520,3110,3110,3110,3110,0
20230809,173400,8667347520,3110,3110,3110,3110,0
20230809,173300,8667347520,3110,3110,3110,3110,0
20230809,173200,8667347520,3110,3110,3110,3110,0
20230809,173100,8667347520,3110,3110,3110,3110,0
20230809,173000,8667347520,3110,3110,3110,3110,0
20230809,172900,8667347520,3110,3110,3110,3110,20782
20230809,172800,8667347520,3110,3110,3110,3110,0
20230809,172700,8667347520,3110,3110,3110,3110,0
20230809,172600,8667347520,3110,3110,3110,3110,0
20230809,172500,8667347520,3110,3110,3110,3110,0
20230809,172400,8667347520,3110,3110,3110,3110,0
20230809,172300,8667347520,3110,3110,3110,3110,0
20230809,172200,8667347520,3110,3110,3110,3110,0
20230809,172100,8667347520,3110,3110,3110,3110,0
20230809,172000,8667347520,3110,3110,3110,3110,0
20230809,171900,8667347520,3110,3110,3110,3110,0
20230809,171800,8667347520,3110,3110,3110,3110,0
20230809,171700,8667347520,3110,3110,3110,3110,0
20230809,171600,8667347520,3110,3110,3110,3110,0
20230809,171500,8667347520,3110,3110,3110,3110,0
20230809,171400,8667347520,3110,3110,3110,3110,0
20230809,171300,8667347520,3110,3110,3110,3110,0
20230809,171200,8667347520,3110,3110,3110,3110,0
20230809,171100,8667347520,3110,3110,3110,3110,0
20230809,171000,8667347520,3110,3110,3110,3110,0
20230809,170900,8667347520,3110,3110,3110,3110,0
20230809,170800,8667347520,3110,3110,3110,3110,0
20230809,170700,8667347520,3110,3110,3110,3110,0
20230809,170600,8667347520,3110,3110,3110,3110,0
20230809,170500,8667347520,3110,3110,3110,3110,0
20230809,170400,8667347520,3110,3110,3110,3110,0
20230809,170300,8667347520,3110,3110,3110,3110,0
20230809,170200,8667347520,3110,3110,3110,3110,0
20230809,170100,8667347520,3110,3110,3110,3110,0
20230809,170000,8667347520,3110,3110,3110,3110,0
20230809,165900,8667347520,3110,3110,3110,3110,20782
20230809,165800,8667347520,3110,3110,3110,3110,0
20230809,165700,8667347520,3110,3110,3110,3110,0
20230809,165600,8667347520,3110,3110,3110,3110,0
20230809,165500,8667347520,3110,3110,3110,3110,0
20230809,165400,8667347520,3110,3110,3110,3110,0
20230809,165300,8667347520,3110,3110,3110,3110,0
20230809,165200,8667347520,3110,3110,3110,3110,0
20230809,165100,8667347520,3110,3110,3110,3110,0
20230809,165000,8667347520,3110,3110,3110,3110,0
20230809,164900,8667347520,3110,3110,3110,3110,0
20230809,164800,8667347520,3110,3110,3110,3110,0
20230809,164700,8667347520,3110,3110,3110,3110,0
20230809,164600,8667347520,3110,3110,3110,3110,0
20230809,164500,8667347520,3110,3110,3110,3110,0
20230809,164400,8667347520,3110,3110,3110,3110,0
20230809,164300,8667347520,3110,3110,3110,3110,0
20230809,164200,8667347520,3110,3110,3110,3110,0
20230809,164100,8667347520,3110,3110,3110,3110,0
20230809,164000,8667347520,3110,3110,3110,3110,0
20230809,163900,8667347520,3110,3110,3110,3110,0
20230809,163800,8667347520,3110,3110,3110,3110,0
20230809,163700,8667347520,3110,3110,3110,3110,0
20230809,163600,8667347520,3110,3110,3110,3110,0
20230809,163500,8667347520,3110,3110,3110,3110,0
20230809,163400,8667347520,3110,3110,3110,3110,0
20230809,163300,8667347520,3110,3110,3110,3110,0
20230809,163200,8667347520,3110,3110,3110,3110,0
20230809,163100,8667347520,3110,3110,3110,3110,0
20230809,163000,8667347520,3110,3110,3110,3110,0
20230809,162900,8667347520,3110,3110,3110,3110,20782
20230809,162800,8667347520,3110,3110,3110,3110,0
20230809,162700,8667347520,3110,3110,3110,3110,0
20230809,162600,8667347520,3110,3110,3110,3110,0
20230809,162500,8667347520,3110,3110,3110,3110,0
20230809,162400,8667347520,3110,3110,3110,3110,0
20230809,162300,8667347520,3110,3110,3110,3110,0
20230809,162200,8667347520,3110,3110,3110,3110,0
20230809,162100,8667347520,3110,3110,3110,3110,0
20230809,162000,8667347520,3110,3110,3110,3110,0
20230809,161900,8667347520,3110,3110,3110,3110,0
20230809,161800,8667347520,3110,3110,3110,3110,0
20230809,161700,8667347520,3110,3110,3110,3110,0
20230809,161600,8667347520,3110,3110,3110,3110,0
20230809,161500,8667347520,3110,3110,3110,3110,0
20230809,161400,8667347520,3110,3110,3110,3110,0
20230809,161300,8667347520,3110,3110,3110,3110,0
20230809,161200,8667347520,3110,3110,3110,3110,0
20230809,161100,8667347520,3110,3110,3110,3110,0
20230809,161000,8667347520,3110,3110,3110,3110,0
20230809,160900,8667347520,3110,3110,3110,3110,0
20230809,160800,8667347520,3110,3110,3110,3110,0
20230809,160700,8667347520,3110,3110,3110,3110,0
20230809,160600,8667347520,3110,3110,3110,3110,0
20230809,160500,8667347520,3110,3110,3110,3110,0
20230809,160400,8667347520,3110,3110,3110,3110,0
20230809,160300,8667347520,3110,3110,3110,3110,0
20230809,160200,8667347520,3110,3110,3110,3110,0
20230809,160100,8667347520,3110,3110,3110,3110,0
20230809,160000,8667347520,3110,3110,3110,3110,0
20230809,155900,8667347520,3110,3110,3110,3110,20782
20230809,155800,8667347520,3110,3110,3110,3110,0
20230809,155700,8667347520,3110,3110,3110,3110,0
20230809,155600,8667347520,3110,3110,3110,3110,0
20230809,155500,8667347520,3110,3110,3110,3110,0
20230809,155400,8667347520,3110,3110,3110,3110,0
20230809,155300,8667347520,3110,3110,3110,3110,0
20230809,155200,8667347520,3110,3110,3110,3110,0
20230809,155100,8667347520,3110,3110,3110,3110,0
20230809,155000,8667347520,3110,3110,3110,3110,0
20230809,154900,8667347520,3110,3110,3110,3110,0
20230809,154800,8667347520,3110,3110,3110,3110,0
20230809,154700,8667347520,3110,3110,3110,3110,0
20230809,154600,8667347520,3110,3110,3110,3110,0
20230809,154500,8667347520,3110,3110,3110,3110,0
20230809,154400,8667347520,3110,3110,3110,3110,0
20230809,154300,8667347520,3110,3110,3110,3110,0
20230809,154200,8667347520,3110,3110,3110,3110,0
20230809,154100,8667347520,3110,3110,3110,3110,0
20230809,154000,8667347520,3110,3110,3110,3110,0
20230809,153900,8667347520,3110,3110,3110,3110,0
20230809,153800,8667347520,3110,3110,3110,3110,0
20230809,153700,8667347520,3110,3110,3110,3110,0
20230809,153600,8667347520,3110,3110,3110,3110,0
20230809,153500,8667347520,3110,3110,3110,3110,0
20230809,153400,8667347520,3110,3110,3110,3110,0
20230809,153300,8667347520,3110,3110,3110,3110,0
20230809,153200,8667347520,3110,3110,3110,3110,0
20230809,153100,8667347520,3110,3110,3110,3110,0
20230809,153000,8667347520,3110,3110,3110,3110,20782
20230809,152900,8602715500,3110,3110,3110,3110,0
20230809,152800,8602715500,3110,3110,3110,3110,0
20230809,152700,8602715500,3110,3110,3110,3110,0
20230809,152600,8602715500,3110,3110,3110,3110,0
20230809,152500,8602715500,3110,3110,3110,3110,0
20230809,152400,8602715500,3110,3110,3110,3110,0
20230809,152300,8602715500,3110,3110,3110,3110,0
20230809,152200,8602715500,3110,3110,3110,3110,0
20230809,152100,8602715500,3110,3110,3110,3110,0
20230809,152000,8602715500,3110,3110,3110,3110,0
20230809,151900,8602715500,3110,3115,3120,3110,3846
20230809,151800,8590742035,3115,3115,3120,3115,2650
20230809,151700,8582486325,3115,3110,3120,3110,4227
20230809,151600,8569313165,3110,3115,3120,3110,3455
20230809,151500,8558558630,3115,3120,3125,3115,4588
20230809,151400,8544247975,3125,3120,3125,3115,4061
20230809,151300,8531574430,3120,3110,3120,3110,6837
20230809,151200,8510278265,3115,3115,3115,3115,2038
20230809,151100,8503929895,3120,3115,3120,3115,3111
20230809,151000,8494238920,3115,3120,3120,3115,2286
20230809,150900,8487108850,3120,3120,3120,3115,2029
20230809,150800,8480782885,3120,3125,3125,3115,1914
20230809,150700,8474809940,3115,3115,3120,3115,4279
20230809,150600,8461465600,3120,3100,3125,3100,4260
20230809,150500,8448164495,3100,3120,3120,3100,472
20230809,150400,8446700045,3120,3110,3125,3110,3603
20230809,150300,8435477225,3115,3105,3115,3105,296
20230809,150200,8434556760,3100,3110,3110,3100,4761
20230809,150100,8419763010,3105,3110,3110,3105,541
20230809,150000,8418081685,3115,3125,3125,3110,1922
20230809,145900,8412093745,3120,3105,3125,3105,12817
20230809,145800,8372138905,3105,3100,3105,3085,2554
20230809,145700,8364236790,3105,3100,3105,3100,550
20230809,145600,8362531655,3100,3110,3110,3100,334
20230809,145500,8361496235,3100,3110,3110,3100,1699
20230809,145400,8356223185,3110,3110,3115,3105,1175
20230809,145300,8352569845,3110,3105,3115,3105,739
20230809,145200,8350271565,3115,3100,3115,3095,2370
20230809,145100,8342905910,3090,3105,3105,3090,3813
20230809,145000,8331083275,3105,3115,3115,3105,7516
20230809,144900,8307718795,3115,3115,3120,3115,984
20230809,144800,8304653630,3120,3120,3120,3115,1374
20230809,144700,8300369665,3115,3105,3120,3105,3460
20230809,144600,8289591385,3105,3110,3115,3105,5951
20230809,144500,8271067275,3110,3100,3110,3100,4126
20230809,144400,8258260950,3100,3095,3100,3090,4111
20230809,144300,8245519645,3100,3090,3100,3085,19753
20230809,144200,8184428695,3085,3080,3090,3080,4467
20230809,144100,8170628225,3090,3080,3090,3080,313
20230809,144000,8169664130,3080,3080,3080,3080,26
20230809,143900,8169584050,3080,3085,3085,3080,646
20230809,143800,8167592140,3085,3080,3085,3080,109
20230809,143700,8167256400,3075,3080,3080,3075,831
20230809,143600,8164696925,3085,3080,3085,3080,166
20230809,143500,8164184820,3085,3085,3085,3080,453
20230809,143400,8162787655,3090,3080,3090,3080,484
20230809,143300,8161295575,3085,3085,3085,3080,682
20230809,143200,8159194105,3085,3080,3085,3080,2513
20230809,143100,8151443355,3080,3080,3085,3075,1285
20230809,143000,8147489665,3080,3080,3080,3080,1318
20230809,142900,8143430225,3085,3085,3090,3085,420
20230809,142800,8142134475,3090,3085,3090,3085,2304
20230809,142700,8135024285,3090,3090,3090,3090,0
20230809,142600,8135024285,3090,3090,3090,3090,10
20230809,142500,8134993385,3085,3085,3085,3085,129
20230809,142400,8134595420,3085,3085,3085,3085,330
20230809,142300,8133577370,3090,3090,3090,3090,0
20230809,142200,8133577370,3090,3090,3090,3085,793
20230809,142100,8131128310,3090,3080,3090,3080,679
20230809,142000,8129032890,3080,3085,3090,3080,365
20230809,141900,8127907990,3080,3085,3090,3080,7
20230809,141800,8127886400,3095,3085,3095,3085,1070
20230809,141700,8124584550,3085,3085,3090,3085,238
20230809,141600,8123850305,3085,3090,3090,3085,459
20230809,141500,8122434245,3090,3085,3090,3080,1304
20230809,141400,8118417420,3085,3080,3085,3080,2042
20230809,141300,8112128055,3085,3085,3085,3085,11
20230809,141200,8112094120,3075,3085,3085,3075,2203
20230809,141100,8105318875,3080,3080,3080,3080,4730
20230809,141000,8090750475,3080,3080,3080,3075,413
20230809,140900,8089480200,3080,3080,3080,3075,14
20230809,140800,8089437100,3080,3080,3080,3070,335
20230809,140700,8088407550,3080,3080,3080,3080,2
20230809,140600,8088401390,3065,3075,3080,3065,1039
20230809,140500,8085214150,3080,3070,3080,3070,29
20230809,140400,8085125020,3070,3075,3075,3070,4073
20230809,140300,8072603355,3070,3070,3075,3070,1741
20230809,140200,8067258400,3075,3070,3075,3070,712
20230809,140100,8065072505,3075,3080,3085,3075,3169
20230809,140000,8055323700,3080,3090,3095,3080,1263
20230809,135900,8051428430,3090,3095,3095,3090,152
20230809,135800,8050958715,3095,3095,3095,3095,7
20230809,135700,8050937050,3095,3095,3095,3095,1
20230809,135600,8050933955,3095,3095,3095,3090,24
20230809,135500,8050859740,3090,3100,3100,3090,1231
20230809,135400,8047045685,3100,3100,3100,3095,859
20230809,135300,8044382890,3100,3100,3100,3095,125
20230809,135200,8043995395,3095,3095,3095,3095,212
20230809,135100,8043339255,3085,3085,3090,3085,128
20230809,135000,8042944320,3090,3090,3090,3090,61
20230809,134900,8042755830,3095,3090,3095,3090,30
20230809,134800,8042663005,3090,3095,3095,3090,353
20230809,134700,8041571635,3100,3105,3105,3095,77
20230809,134600,8041332915,3105,3105,3110,3100,6810
20230809,134500,8020191830,3105,3095,3105,3090,13370
20230809,134400,7978742280,3095,3090,3095,3090,588
20230809,134300,7976922435,3090,3090,3090,3090,3
20230809,134200,7976913165,3090,3090,3090,3090,483
20230809,134100,7975420695,3085,3090,3095,3075,2664
20230809,134000,7967220355,3095,3095,3095,3090,257
20230809,133900,7966426210,3095,3090,3100,3090,2796
20230809,133800,7957776525,3095,3090,3095,3090,1178
20230809,133700,7954136455,3090,3090,3090,3090,455
20230809,133600,7952730505,3090,3085,3090,3085,2241
20230809,133500,7945805970,3090,3085,3090,3085,4897
20230809,133400,7930685190,3090,3080,3090,3065,2887
20230809,133300,7921810110,3085,3080,3085,3080,1447
20230809,133200,7917348710,3080,3080,3080,3080,27
20230809,133100,7917265550,3080,3080,3080,3080,101
20230809,133000,7916954470,3080,3085,3085,3080,41
20230809,132900,7916827990,3090,3090,3090,3085,664
20230809,132800,7914777235,3090,3100,3100,3090,867
20230809,132700,7912096900,3095,3090,3100,3090,3525
20230809,132600,7901187925,3085,3095,3095,3085,147
20230809,132500,7900733205,3095,3095,3100,3090,13037
20230809,132400,7860337505,3100,3090,3100,3090,6983
20230809,132300,7838728810,3085,3080,3095,3080,7415
20230809,132200,7815822825,3080,3070,3080,3065,142
20230809,132100,7815387115,3080,3075,3080,3075,520
20230809,132000,7813787185,3080,3075,3080,3075,341
20230809,131900,7812736935,3060,3060,3060,3060,20
20230809,131800,7812675735,3055,3070,3080,3055,10273
20230809,131700,7781202545,3070,3070,3070,3070,53
20230809,131600,7781039835,3070,3075,3075,3070,403
20230809,131500,7779802485,3080,3075,3080,3075,7
20230809,131400,7779780955,3075,3075,3080,3075,62
20230809,131300,7779590145,3080,3075,3080,3075,106
20230809,131200,7779264090,3075,3075,3075,3075,54
20230809,131100,7779098040,3075,3080,3080,3075,12
20230809,131000,7779061100,3085,3080,3085,3070,1023
20230809,130900,7775915090,3080,3080,3085,3080,148
20230809,130800,7775459210,3085,3085,3085,3080,991
20230809,130700,7772402380,3085,3085,3085,3080,162
20230809,130600,7771902855,3080,3080,3085,3080,1202
20230809,130500,7768200680,3080,3075,3080,3075,7
20230809,130400,7768179150,3075,3080,3080,3070,102
20230809,130300,7767865855,3080,3065,3080,3065,2190
20230809,130200,7761134995,3070,3070,3070,3065,5036
20230809,130100,7745679670,3070,3070,3070,3070,0
20230809,130000,7745679670,3070,3070,3075,3070,178
20230809,125900,7745133200,3065,3070,3070,3065,501
20230809,125800,7743597630,3075,3075,3075,3075,0
20230809,125700,7743597630,3075,3075,3075,3075,0
20230809,125600,7743597630,3075,3070,3075,3065,7089
20230809,125500,7721868660,3075,3065,3075,3065,1322
20230809,125400,7717816720,3075,3075,3075,3065,138
20230809,125300,7717392450,3080,3080,3080,3075,185
20230809,125200,7716823540,3065,3080,3080,3065,434
20230809,125100,7715491200,3080,3075,3085,3075,164
20230809,125000,7714986325,3080,3080,3080,3075,1425
20230809,124900,7710602375,3080,3080,3080,3080,0
20230809,124800,7710602375,3080,3080,3080,3075,4
20230809,124700,7710590060,3085,3080,3085,3075,602
20230809,124600,7708736595,3080,3085,3085,3075,389
20230809,124500,7707537640,3085,3085,3085,3075,1323
20230809,124400,7703456275,3085,3070,3085,3065,5119
20230809,124300,7687692820,3070,3070,3070,3070,0
20230809,124200,7687692820,3070,3070,3070,3070,1
20230809,124100,7687689750,3070,3060,3070,3060,1003
20230809,124000,7684614370,3070,3070,3070,3070,92
20230809,123900,7684331930,3070,3065,3070,3060,10
20230809,123800,7684301295,3070,3060,3070,3060,546
20230809,123700,7682630525,3070,3070,3070,3070,1
20230809,123600,7682627455,3070,3060,3070,3060,192
20230809,123500,7682038975,3070,3060,3070,3060,1565
20230809,123400,7677244245,3060,3065,3065,3060,421
20230809,123300,7675954985,3065,3070,3070,3065,2
20230809,123200,7675948850,3065,3070,3070,3065,461
20230809,123100,7674535875,3070,3070,3070,3070,100
20230809,123000,7674228875,3070,3070,3070,3070,408
20230809,122900,7672976315,3065,3060,3070,3055,785
20230809,122800,7670576580,3070,3070,3070,3060,76
20230809,122700,7670344000,3055,3070,3070,3055,1258
20230809,122600,7666484805,3070,3065,3070,3050,2128
20230809,122500,7659981150,3055,3060,3065,3050,150
20230809,122400,7659522545,3065,3060,3065,3055,183
20230809,122300,7658963435,3065,3075,3075,3065,35
20230809,122200,7658856130,3070,3075,3075,3065,283
20230809,122100,7657988720,3065,3075,3075,3060,248
20230809,122000,7657229740,3060,3070,3075,3060,804
20230809,121900,7654769360,3075,3070,3075,3050,5939
20230809,121800,7636625575,3065,3070,3070,3065,307
20230809,121700,7635684535,3070,3070,3070,3065,270
20230809,121600,7634856635,3070,3070,3070,3060,3702
20230809,121500,7623496575,3065,3080,3080,3065,1601
20230809,121400,7618582510,3080,3075,3080,3075,2896
20230809,121300,7609676710,3080,3085,3085,3080,60
20230809,121200,7609491860,3080,3080,3085,3080,670
20230809,121100,7607427730,3085,3080,3085,3075,313
20230809,121000,7606463690,3080,3080,3080,3080,1
20230809,120900,7606460610,3080,3080,3080,3080,5
20230809,120800,7606445210,3080,3080,3080,3080,10
20230809,120700,7606414410,3080,3085,3085,3080,1673
20230809,120600,7601256570,3085,3080,3085,3080,1026
20230809,120500,7598095480,3080,3085,3085,3080,114
20230809,120400,7597743800,3085,3085,3085,3080,614
20230809,120300,7595849665,3080,3085,3085,3080,223
20230809,120200,7595162815,3080,3075,3085,3075,434
20230809,120100,7593826140,3075,3075,3075,3070,383
20230809,120000,7592650125,3070,3070,3075,3070,433
20230809,115900,7591320810,3075,3070,3075,3070,188
20230809,115800,7590743490,3070,3075,3075,3070,2
20230809,115700,7590737345,3070,3075,3075,3070,1254
20230809,115600,7586887485,3070,3080,3080,3070,10875
20230809,115500,7553405520,3085,3085,3085,3085,104
20230809,115400,7553084680,3085,3085,3085,3085,14
20230809,115300,7553041490,3080,3080,3080,3080,5468
20230809,115200,7536200050,3085,3085,3085,3085,1
20230809,115100,7536196965,3080,3080,3090,3080,4361
20230809,115000,7522758310,3080,3090,3090,3080,595
20230809,114900,7520921800,3090,3085,3090,3085,424
20230809,114800,7519613620,3085,3090,3090,3080,75
20230809,114700,7519381885,3090,3085,3090,3080,2448
20230809,114600,7511830305,3080,3075,3080,3075,7238
20230809,114500,7489558130,3070,3070,3075,3070,2313
20230809,114400,7482456720,3075,3070,3075,3070,589
20230809,114300,7480647490,3075,3075,3075,3070,404
20230809,114200,7479405690,3075,3070,3075,3070,4
20230809,114100,7479393395,3075,3070,3075,3070,1609
20230809,114000,7474453760,3070,3070,3070,3055,2097
20230809,113900,7468035610,3070,3050,3070,3045,2519
20230809,113800,7460343795,3045,3055,3055,3045,13206
20230809,113700,7420104750,3060,3065,3075,3055,3333
20230809,113600,7409904065,3065,3070,3075,3065,725
20230809,113500,7407678195,3070,3070,3070,3070,461
20230809,113400,7406262925,3075,3070,3075,3070,1005
20230809,113300,7403177565,3075,3070,3075,3070,741
20230809,113200,7400902690,3075,3075,3075,3075,1201
20230809,113100,7397209615,3075,3070,3075,3065,1499
20230809,113000,7392603400,3070,3065,3070,3065,1431
20230809,112900,7388210485,3070,3065,3075,3050,1776
20230809,112800,7382782490,3055,3065,3070,3055,4061
20230809,112700,7370365175,3070,3060,3070,3060,867
20230809,112600,7367709475,3065,3065,3070,3060,5201
20230809,112500,7351791380,3065,3070,3075,3065,1928
20230809,112400,7345881885,3065,3075,3080,3065,1116
20230809,112300,7342454685,3080,3070,3080,3070,2446
20230809,112200,7334935070,3070,3070,3075,3070,589
20230809,112100,7333126835,3075,3080,3080,3065,2680
20230809,112000,7324906985,3075,3080,3080,3075,519
20230809,111900,7323310965,3080,3075,3080,3070,2913
20230809,111800,7314361430,3075,3075,3075,3075,1135
20230809,111700,7310871305,3075,3060,3075,3060,2465
20230809,111600,7303314100,3070,3065,3070,3060,1694
20230809,111500,7298124885,3065,3065,3070,3065,180
20230809,111400,7297572390,3070,3055,3070,3055,2416
20230809,111300,7290172605,3065,3055,3065,3050,7641
20230809,111200,7266841310,3055,3060,3070,3055,1531
20230809,111100,7262162060,3060,3060,3070,3055,3382
20230809,111000,7251820395,3060,3075,3075,3060,1820
20230809,110900,7246249595,3075,3060,3075,3055,2333
20230809,110800,7239087200,3060,3060,3065,3060,4418
20230809,110700,7225568115,3065,3070,3070,3060,998
20230809,110600,7222508325,3070,3060,3070,3060,1789
20230809,110500,7217018315,3075,3060,3075,3060,4166
20230809,110400,7204268455,3060,3060,3075,3060,882
20230809,110300,7201567655,3060,3060,3060,3045,5615
20230809,110200,7184429185,3055,3080,3085,3055,12842
20230809,110100,7145069810,3085,3085,3090,3080,6603
20230809,110000,7124710025,3090,3080,3090,3080,5910
20230809,105900,7106475185,3080,3080,3090,3075,7850
20230809,105800,7082270630,3080,3065,3080,3060,3147
20230809,105700,7072584690,3085,3060,3085,3050,7422
20230809,105600,7049819910,3060,3065,3065,3040,20284
20230809,105500,6987989000,3060,3070,3075,3060,11892
20230809,105400,6951533625,3070,3060,3075,3055,10726
20230809,105300,6918685645,3060,3060,3080,3050,32571
20230809,105200,6819003570,3060,3080,3085,3045,80923
20230809,105100,6571552110,3085,3095,3100,3075,10452
20230809,105000,6539271920,3100,3080,3100,3070,25835
20230809,104900,6459708635,3085,3095,3100,3080,23165
20230809,104800,6388153820,3100,3110,3110,3095,13681
20230809,104700,6345742505,3105,3100,3130,3100,12648
20230809,104600,6306390075,3105,3110,3110,3100,9087
20230809,104500,6278163840,3100,3095,3115,3090,26949
20230809,104400,6194687045,3100,3115,3120,3095,43152
20230809,104300,6060762225,3120,3120,3125,3115,5430
20230809,104200,6043818840,3125,3110,3125,3100,27073
20230809,104100,5959720200,3105,3135,3140,3105,22328
20230809,104000,5890126060,3130,3145,3160,3130,14158
20230809,103900,5845581485,3150,3145,3155,3140,21211
20230809,103800,5778818875,3145,3130,3145,3115,28459
20230809,103700,5689873940,3115,3125,3140,3110,20222
20230809,103600,5626833750,3140,3145,3160,3120,24827
20230809,103500,5548887640,3135,3145,3155,3125,14428
20230809,103400,5503564730,3155,3140,3160,3120,38836
20230809,103300,5381789730,3135,3165,3165,3135,35303
20230809,103200,5270760955,3160,3145,3165,3135,12240
20230809,103100,5232219295,3140,3155,3170,3115,27442
20230809,103000,5145929055,3155,3160,3175,3100,140155
20230809,102900,4707678000,3175,3165,3190,3160,41131
20230809,102800,4577212350,3170,3175,3205,3165,72680
20230809,102700,4346008900,3175,3185,3215,3175,62842
20230809,102600,4145423260,3185,3190,3245,3165,106581
20230809,102500,3803628430,3195,3205,3235,3130,162794
20230809,102400,3284576350,3205,3215,3285,3205,202127
20230809,102300,2627965510,3220,3275,3285,3165,436635
20230809,102200,1207728710,3250,3250,3250,3250,0
20230809,102100,1207728710,3250,3250,3250,3250,0
20230809,102000,1207728710,3250,3060,3250,3060,293190
20230809,101900,275651415,3055,3030,3055,3030,26483
20230809,101800,195049530,3030,3025,3030,3025,3088
20230809,101700,185700480,3025,3025,3025,3025,0
20230809,101600,185700480,3025,3025,3025,3025,0
20230809,101500,185700480,3025,3025,3025,3025,7
20230809,101400,185679305,3020,3020,3020,3020,1
20230809,101300,185676285,3025,3020,3025,3020,2000
20230809,101200,179634580,3020,3015,3020,3015,1744
20230809,101100,174373920,3010,3010,3010,3010,614
20230809,101000,172525780,3005,3005,3005,3005,0
20230809,100900,172525780,3005,3005,3005,3005,100
20230809,100800,172225280,3000,3005,3005,3000,1356
20230809,100700,168152390,3010,3010,3010,3010,0
20230809,100600,168152390,3010,3010,3010,3010,0
20230809,100500,168152390,3010,3010,3010,3010,1
20230809,100400,168149380,3015,3000,3015,3000,1021
20230809,100300,165073690,3010,3010,3010,3010,520
20230809,100200,163508490,3010,3010,3010,3010,1
20230809,100100,163505480,3005,3010,3010,3005,1440
20230809,100000,159174680,3005,3005,3005,3005,55
20230809,095900,159009405,3005,3005,3005,3005,0
20230809,095800,159009405,3005,3005,3005,3005,0
20230809,095700,159009405,3005,3005,3005,3005,49
20230809,095600,158862160,3005,3000,3005,2990,205
20230809,095500,158248335,3000,3005,3005,3000,150
20230809,095400,157798085,3010,3010,3010,3010,50
20230809,095300,157647585,3005,3005,3005,3005,75
20230809,095200,157422210,3005,3005,3005,3005,131
20230809,095100,157028555,3005,3005,3005,3005,100
20230809,095000,156728055,3015,3010,3015,3010,291
20230809,094900,155852140,3015,3015,3015,3015,1
20230809,094800,155849125,3010,3010,3010,3010,0
20230809,094700,155849125,3010,3015,3015,3010,86
20230809,094600,155590115,3015,3015,3015,3015,0
20230809,094500,155590115,3015,3015,3015,3015,4
20230809,094400,155578055,3015,3015,3015,3015,20
20230809,094300,155517755,3015,3015,3015,3015,1700
20230809,094200,150392255,3015,3015,3015,3015,0
20230809,094100,150392255,3015,3015,3015,3015,4
20230809,094000,150380195,3015,3015,3015,3015,0
20230809,093900,150380195,3015,3015,3015,3015,30
20230809,093800,150289745,3015,3020,3020,3015,366
20230809,093700,149184445,3000,3000,3000,3000,0
20230809,093600,149184445,3000,3000,3000,3000,512
20230809,093500,147648445,3010,3010,3010,3010,20
20230809,093400,147588245,3005,3020,3020,3005,588
20230809,093300,145813760,3025,3025,3025,3025,200
20230809,093200,145208760,3005,3005,3030,3005,1623
20230809,093100,140331620,3025,3030,3030,3005,1061
20230809,093000,137137090,3015,3025,3040,3005,3337
20230809,092900,127010245,3030,2990,3030,2990,5360
20230809,092800,110838840,2990,2995,2995,2990,1265
20230809,092700,107055990,2995,3005,3005,2995,520
20230809,092600,105498330,3010,3005,3010,3005,653
20230809,092500,103532820,3010,3010,3010,3010,28
20230809,092400,103448540,3005,3000,3005,3000,256
20230809,092300,102679265,3005,3005,3005,3005,9
20230809,092200,102652220,2990,3000,3015,2990,10039
20230809,092100,72533005,3005,3005,3005,3005,9
20230809,092000,72505960,3000,2990,3000,2985,3473
20230809,091900,62129435,2985,2990,2990,2985,4222
20230809,091800,49526265,2990,2990,2995,2990,102
20230809,091700,49221245,2990,2990,2990,2990,4
20230809,091600,49209285,2990,2995,2995,2990,359
20230809,091500,48134930,2995,2990,3000,2990,346
20230809,091400,47098885,2995,2990,3000,2985,1467
20230809,091300,42703265,2990,2985,2990,2985,708
20230809,091200,40589385,2985,2990,2990,2985,317
20230809,091100,39642590,2990,2975,2990,2970,3139
20230809,091000,30282985,2975,2970,2975,2970,252
20230809,090900,29534535,2970,2965,2970,2965,1221
20230809,090800,25909145,2960,2960,2960,2960,1198
20230809,090700,22363065,2960,2960,2960,2960,353
20230809,090600,21318185,2960,2960,2960,2960,87
20230809,090500,21060665,2960,2960,2960,2960,237
20230809,090400,20359145,2960,2960,2960,2955,658
20230809,090300,18411660,2955,2965,2965,2955,125
20230809,090200,18041765,2970,2960,2975,2960,1730
20230809,090100,12906785,2960,2945,2960,2945,2564
20230809,090000,5325795,2950,2955,2955,2930,1809