stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,193200,1456464815,3155,3155,3155,3155,11515
20230816,193100,1456464815,3155,3155,3155,3155,0
20230816,193000,1456464815,3155,3155,3155,3155,0
20230816,192900,1456464815,3155,3155,3155,3155,0
20230816,192800,1456464815,3155,3155,3155,3155,0
20230816,192700,1456464815,3155,3155,3155,3155,0
20230816,192600,1456464815,3155,3155,3155,3155,0
20230816,192500,1456464815,3155,3155,3155,3155,0
20230816,192400,1456464815,3155,3155,3155,3155,0
20230816,192300,1456464815,3155,3155,3155,3155,0
20230816,192200,1456464815,3155,3155,3155,3155,0
20230816,192100,1456464815,3155,3155,3155,3155,0
20230816,192000,1456464815,3155,3155,3155,3155,0
20230816,191900,1456464815,3155,3155,3155,3155,0
20230816,191800,1456464815,3155,3155,3155,3155,0
20230816,191700,1456464815,3155,3155,3155,3155,0
20230816,191600,1456464815,3155,3155,3155,3155,0
20230816,191500,1456464815,3155,3155,3155,3155,0
20230816,191400,1456464815,3155,3155,3155,3155,0
20230816,191300,1456464815,3155,3155,3155,3155,0
20230816,191200,1456464815,3155,3155,3155,3155,0
20230816,191100,1456464815,3155,3155,3155,3155,0
20230816,191000,1456464815,3155,3155,3155,3155,0
20230816,190900,1456464815,3155,3155,3155,3155,0
20230816,190800,1456464815,3155,3155,3155,3155,0
20230816,190700,1456464815,3155,3155,3155,3155,0
20230816,190600,1456464815,3155,3155,3155,3155,0
20230816,190500,1456464815,3155,3155,3155,3155,0
20230816,190400,1456464815,3155,3155,3155,3155,0
20230816,190300,1456464815,3155,3155,3155,3155,0
20230816,190200,1456464815,3155,3155,3155,3155,11515
20230816,190100,1456464815,3155,3155,3155,3155,0
20230816,190000,1456464815,3155,3155,3155,3155,0
20230816,185900,1456464815,3155,3155,3155,3155,0
20230816,185800,1456464815,3155,3155,3155,3155,0
20230816,185700,1456464815,3155,3155,3155,3155,0
20230816,185600,1456464815,3155,3155,3155,3155,0
20230816,185500,1456464815,3155,3155,3155,3155,0
20230816,185400,1456464815,3155,3155,3155,3155,0
20230816,185300,1456464815,3155,3155,3155,3155,0
20230816,185200,1456464815,3155,3155,3155,3155,0
20230816,185100,1456464815,3155,3155,3155,3155,0
20230816,185000,1456464815,3155,3155,3155,3155,0
20230816,184900,1456464815,3155,3155,3155,3155,0
20230816,184800,1456464815,3155,3155,3155,3155,0
20230816,184700,1456464815,3155,3155,3155,3155,0
20230816,184600,1456464815,3155,3155,3155,3155,0
20230816,184500,1456464815,3155,3155,3155,3155,0
20230816,184400,1456464815,3155,3155,3155,3155,0
20230816,184300,1456464815,3155,3155,3155,3155,0
20230816,184200,1456464815,3155,3155,3155,3155,0
20230816,184100,1456464815,3155,3155,3155,3155,0
20230816,184000,1456464815,3155,3155,3155,3155,0
20230816,183900,1456464815,3155,3155,3155,3155,0
20230816,183800,1456464815,3155,3155,3155,3155,0
20230816,183700,1456464815,3155,3155,3155,3155,0
20230816,183600,1456464815,3155,3155,3155,3155,0
20230816,183500,1456464815,3155,3155,3155,3155,0
20230816,183400,1456464815,3155,3155,3155,3155,0
20230816,183300,1456464815,3155,3155,3155,3155,0
20230816,183200,1456464815,3155,3155,3155,3155,11515
20230816,183100,1456464815,3155,3155,3155,3155,0
20230816,183000,1456464815,3155,3155,3155,3155,0
20230816,182900,1456464815,3155,3155,3155,3155,0
20230816,182800,1456464815,3155,3155,3155,3155,0
20230816,182700,1456464815,3155,3155,3155,3155,0
20230816,182600,1456464815,3155,3155,3155,3155,0
20230816,182500,1456464815,3155,3155,3155,3155,0
20230816,182400,1456464815,3155,3155,3155,3155,0
20230816,182300,1456464815,3155,3155,3155,3155,0
20230816,182200,1456464815,3155,3155,3155,3155,0
20230816,182100,1456464815,3155,3155,3155,3155,0
20230816,182000,1456464815,3155,3155,3155,3155,0
20230816,181900,1456464815,3155,3155,3155,3155,0
20230816,181800,1456464815,3155,3155,3155,3155,0
20230816,181700,1456464815,3155,3155,3155,3155,0
20230816,181600,1456464815,3155,3155,3155,3155,0
20230816,181500,1456464815,3155,3155,3155,3155,0
20230816,181400,1456464815,3155,3155,3155,3155,0
20230816,181300,1456464815,3155,3155,3155,3155,0
20230816,181200,1456464815,3155,3155,3155,3155,0
20230816,181100,1456464815,3155,3155,3155,3155,0
20230816,181000,1456464815,3155,3155,3155,3155,0
20230816,180900,1456464815,3155,3155,3155,3155,0
20230816,180800,1456464815,3155,3155,3155,3155,0
20230816,180700,1456464815,3155,3155,3155,3155,0
20230816,180600,1456464815,3155,3155,3155,3155,0
20230816,180500,1456464815,3155,3155,3155,3155,0
20230816,180400,1456464815,3155,3155,3155,3155,0
20230816,180300,1456464815,3155,3155,3155,3155,0
20230816,180200,1456464815,3155,3155,3155,3155,11515
20230816,180100,1456464815,3155,3155,3155,3155,0
20230816,180000,1456464815,3155,3155,3155,3155,0
20230816,175900,1456464815,3155,3155,3155,3155,0
20230816,175800,1456464815,3155,3155,3155,3155,0
20230816,175700,1456464815,3155,3155,3155,3155,0
20230816,175600,1456464815,3155,3155,3155,3155,0
20230816,175500,1456464815,3155,3155,3155,3155,0
20230816,175400,1456464815,3155,3155,3155,3155,0
20230816,175300,1456464815,3155,3155,3155,3155,0
20230816,175200,1456464815,3155,3155,3155,3155,0
20230816,175100,1456464815,3155,3155,3155,3155,0
20230816,175000,1456464815,3155,3155,3155,3155,0
20230816,174900,1456464815,3155,3155,3155,3155,0
20230816,174800,1456464815,3155,3155,3155,3155,0
20230816,174700,1456464815,3155,3155,3155,3155,0
20230816,174600,1456464815,3155,3155,3155,3155,0
20230816,174500,1456464815,3155,3155,3155,3155,0
20230816,174400,1456464815,3155,3155,3155,3155,0
20230816,174300,1456464815,3155,3155,3155,3155,0
20230816,174200,1456464815,3155,3155,3155,3155,0
20230816,174100,1456464815,3155,3155,3155,3155,0
20230816,174000,1456464815,3155,3155,3155,3155,0
20230816,173900,1456464815,3155,3155,3155,3155,0
20230816,173800,1456464815,3155,3155,3155,3155,0
20230816,173700,1456464815,3155,3155,3155,3155,0
20230816,173600,1456464815,3155,3155,3155,3155,0
20230816,173500,1456464815,3155,3155,3155,3155,0
20230816,173400,1456464815,3155,3155,3155,3155,0
20230816,173300,1456464815,3155,3155,3155,3155,0
20230816,173200,1456464815,3155,3155,3155,3155,11515
20230816,173100,1456464815,3155,3155,3155,3155,0
20230816,173000,1456464815,3155,3155,3155,3155,0
20230816,172900,1456464815,3155,3155,3155,3155,0
20230816,172800,1456464815,3155,3155,3155,3155,0
20230816,172700,1456464815,3155,3155,3155,3155,0
20230816,172600,1456464815,3155,3155,3155,3155,0
20230816,172500,1456464815,3155,3155,3155,3155,0
20230816,172400,1456464815,3155,3155,3155,3155,0
20230816,172300,1456464815,3155,3155,3155,3155,0
20230816,172200,1456464815,3155,3155,3155,3155,0
20230816,172100,1456464815,3155,3155,3155,3155,0
20230816,172000,1456464815,3155,3155,3155,3155,0
20230816,171900,1456464815,3155,3155,3155,3155,0
20230816,171800,1456464815,3155,3155,3155,3155,0
20230816,171700,1456464815,3155,3155,3155,3155,0
20230816,171600,1456464815,3155,3155,3155,3155,0
20230816,171500,1456464815,3155,3155,3155,3155,0
20230816,171400,1456464815,3155,3155,3155,3155,0
20230816,171300,1456464815,3155,3155,3155,3155,0
20230816,171200,1456464815,3155,3155,3155,3155,0
20230816,171100,1456464815,3155,3155,3155,3155,0
20230816,171000,1456464815,3155,3155,3155,3155,0
20230816,170900,1456464815,3155,3155,3155,3155,0
20230816,170800,1456464815,3155,3155,3155,3155,0
20230816,170700,1456464815,3155,3155,3155,3155,0
20230816,170600,1456464815,3155,3155,3155,3155,0
20230816,170500,1456464815,3155,3155,3155,3155,0
20230816,170400,1456464815,3155,3155,3155,3155,0
20230816,170300,1456464815,3155,3155,3155,3155,0
20230816,170200,1456464815,3155,3155,3155,3155,11515
20230816,170100,1456464815,3155,3155,3155,3155,0
20230816,170000,1456464815,3155,3155,3155,3155,0
20230816,165900,1456464815,3155,3155,3155,3155,0
20230816,165800,1456464815,3155,3155,3155,3155,0
20230816,165700,1456464815,3155,3155,3155,3155,0
20230816,165600,1456464815,3155,3155,3155,3155,0
20230816,165500,1456464815,3155,3155,3155,3155,0
20230816,165400,1456464815,3155,3155,3155,3155,0
20230816,165300,1456464815,3155,3155,3155,3155,0
20230816,165200,1456464815,3155,3155,3155,3155,0
20230816,165100,1456464815,3155,3155,3155,3155,0
20230816,165000,1456464815,3155,3155,3155,3155,0
20230816,164900,1456464815,3155,3155,3155,3155,0
20230816,164800,1456464815,3155,3155,3155,3155,0
20230816,164700,1456464815,3155,3155,3155,3155,0
20230816,164600,1456464815,3155,3155,3155,3155,0
20230816,164500,1456464815,3155,3155,3155,3155,0
20230816,164400,1456464815,3155,3155,3155,3155,0
20230816,164300,1456464815,3155,3155,3155,3155,0
20230816,164200,1456464815,3155,3155,3155,3155,0
20230816,164100,1456464815,3155,3155,3155,3155,0
20230816,164000,1456464815,3155,3155,3155,3155,0
20230816,163900,1456464815,3155,3155,3155,3155,0
20230816,163800,1456464815,3155,3155,3155,3155,0
20230816,163700,1456464815,3155,3155,3155,3155,0
20230816,163600,1456464815,3155,3155,3155,3155,0
20230816,163500,1456464815,3155,3155,3155,3155,0
20230816,163400,1456464815,3155,3155,3155,3155,0
20230816,163300,1456464815,3155,3155,3155,3155,0
20230816,163200,1456464815,3155,3155,3155,3155,11515
20230816,163100,1456464815,3155,3155,3155,3155,0
20230816,163000,1456464815,3155,3155,3155,3155,0
20230816,162900,1456464815,3155,3155,3155,3155,0
20230816,162800,1456464815,3155,3155,3155,3155,0
20230816,162700,1456464815,3155,3155,3155,3155,0
20230816,162600,1456464815,3155,3155,3155,3155,0
20230816,162500,1456464815,3155,3155,3155,3155,0
20230816,162400,1456464815,3155,3155,3155,3155,0
20230816,162300,1456464815,3155,3155,3155,3155,0
20230816,162200,1456464815,3155,3155,3155,3155,0
20230816,162100,1456464815,3155,3155,3155,3155,0
20230816,162000,1456464815,3155,3155,3155,3155,0
20230816,161900,1456464815,3155,3155,3155,3155,0
20230816,161800,1456464815,3155,3155,3155,3155,0
20230816,161700,1456464815,3155,3155,3155,3155,0
20230816,161600,1456464815,3155,3155,3155,3155,0
20230816,161500,1456464815,3155,3155,3155,3155,0
20230816,161400,1456464815,3155,3155,3155,3155,0
20230816,161300,1456464815,3155,3155,3155,3155,0
20230816,161200,1456464815,3155,3155,3155,3155,0
20230816,161100,1456464815,3155,3155,3155,3155,0
20230816,161000,1456464815,3155,3155,3155,3155,0
20230816,160900,1456464815,3155,3155,3155,3155,0
20230816,160800,1456464815,3155,3155,3155,3155,0
20230816,160700,1456464815,3155,3155,3155,3155,0
20230816,160600,1456464815,3155,3155,3155,3155,0
20230816,160500,1456464815,3155,3155,3155,3155,0
20230816,160400,1456464815,3155,3155,3155,3155,0
20230816,160300,1456464815,3155,3155,3155,3155,0
20230816,160200,1456464815,3155,3155,3155,3155,11515
20230816,160100,1456464815,3155,3155,3155,3155,0
20230816,160000,1456464815,3155,3155,3155,3155,0
20230816,155900,1456464815,3155,3155,3155,3155,0
20230816,155800,1456464815,3155,3155,3155,3155,0
20230816,155700,1456464815,3155,3155,3155,3155,0
20230816,155600,1456464815,3155,3155,3155,3155,0
20230816,155500,1456464815,3155,3155,3155,3155,0
20230816,155400,1456464815,3155,3155,3155,3155,0
20230816,155300,1456464815,3155,3155,3155,3155,0
20230816,155200,1456464815,3155,3155,3155,3155,0
20230816,155100,1456464815,3155,3155,3155,3155,0
20230816,155000,1456464815,3155,3155,3155,3155,0
20230816,154900,1456464815,3155,3155,3155,3155,0
20230816,154800,1456464815,3155,3155,3155,3155,0
20230816,154700,1456464815,3155,3155,3155,3155,0
20230816,154600,1456464815,3155,3155,3155,3155,0
20230816,154500,1456464815,3155,3155,3155,3155,0
20230816,154400,1456464815,3155,3155,3155,3155,0
20230816,154300,1456464815,3155,3155,3155,3155,0
20230816,154200,1456464815,3155,3155,3155,3155,0
20230816,154100,1456464815,3155,3155,3155,3155,0
20230816,154000,1456464815,3155,3155,3155,3155,0
20230816,153900,1456464815,3155,3155,3155,3155,0
20230816,153800,1456464815,3155,3155,3155,3155,0
20230816,153700,1456464815,3155,3155,3155,3155,0
20230816,153600,1456464815,3155,3155,3155,3155,0
20230816,153500,1456464815,3155,3155,3155,3155,0
20230816,153400,1456464815,3155,3155,3155,3155,0
20230816,153300,1456464815,3155,3155,3155,3155,0
20230816,153200,1456464815,3155,3155,3155,3155,11515
20230816,153100,1456464815,3155,3155,3155,3155,0
20230816,153000,1456464815,3155,3155,3155,3155,11515
20230816,152900,1420134990,3155,3155,3155,3155,0
20230816,152800,1420134990,3155,3155,3155,3155,0
20230816,152700,1420134990,3155,3155,3155,3155,0
20230816,152600,1420134990,3155,3155,3155,3155,0
20230816,152500,1420134990,3155,3155,3155,3155,0
20230816,152400,1420134990,3155,3155,3155,3155,0
20230816,152300,1420134990,3155,3155,3155,3155,0
20230816,152200,1420134990,3155,3155,3155,3155,0
20230816,152100,1420134990,3155,3155,3155,3155,0
20230816,152000,1420134990,3155,3155,3155,3155,0
20230816,151900,1420134990,3155,3150,3155,3145,5627
20230816,151800,1402397905,3150,3150,3155,3145,5787
20230816,151700,1384168980,3150,3150,3150,3150,1317
20230816,151600,1380020430,3150,3145,3150,3145,1434
20230816,151500,1375510495,3140,3140,3145,3140,1797
20230816,151400,1369867905,3145,3145,3150,3145,3080
20230816,151300,1360181300,3145,3145,3145,3140,2221
20230816,151200,1353197160,3140,3140,3140,3140,1117
20230816,151100,1349689780,3140,3140,3140,3140,4996
20230816,151000,1334002340,3140,3145,3145,3140,4264
20230816,150900,1320612105,3150,3140,3150,3135,596
20230816,150800,1318739325,3135,3140,3140,3135,2168
20230816,150700,1311942640,3140,3140,3140,3135,2520
20230816,150600,1304035520,3140,3140,3140,3140,300
20230816,150500,1303093520,3145,3145,3145,3135,8511
20230816,150400,1276344975,3140,3140,3150,3140,4689
20230816,150300,1261593915,3140,3140,3150,3140,1401
20230816,150200,1257191530,3140,3145,3145,3140,4800
20230816,150100,1242100180,3145,3145,3150,3145,2719
20230816,150000,1233548420,3150,3150,3160,3145,5681
20230816,145900,1215621925,3155,3150,3155,3150,2289
20230816,145800,1208400575,3160,3155,3160,3155,6808
20230816,145700,1186899220,3155,3145,3155,3145,4000
20230816,145600,1174312520,3145,3145,3145,3140,1098
20230816,145500,1170861875,3145,3150,3150,3140,2868
20230816,145400,1161837190,3150,3145,3150,3140,4746
20230816,145300,1146917660,3140,3145,3145,3140,2396
20230816,145200,1139394170,3140,3140,3145,3140,4656
20230816,145100,1124764330,3145,3130,3145,3130,2694
20230816,145000,1116323275,3130,3145,3145,3130,2652
20230816,144900,1108016000,3145,3150,3150,3135,4337
20230816,144800,1094398965,3155,3150,3155,3145,6673
20230816,144700,1073381735,3150,3140,3155,3135,8075
20230816,144600,1047972915,3135,3130,3135,3125,7260
20230816,144500,1025252035,3125,3110,3130,3110,3024
20230816,144400,1015817320,3110,3130,3135,3110,4562
20230816,144300,1001560970,3135,3130,3135,3130,3440
20230816,144200,990790770,3130,3125,3130,3125,6829
20230816,144100,969424030,3115,3125,3130,3115,4185
20230816,144000,956371640,3120,3130,3130,3120,3569
20230816,143900,945205475,3130,3125,3135,3120,5866
20230816,143800,926842660,3130,3115,3130,3115,2959
20230816,143700,917594780,3125,3105,3125,3105,7517
20230816,143600,894203255,3100,3105,3105,3100,612
20230816,143500,892304245,3105,3085,3105,3085,17529
20230816,143400,838010825,3090,3095,3095,3090,1550
20230816,143300,833216325,3095,3090,3095,3090,101
20230816,143200,832904225,3090,3090,3090,3085,2732
20230816,143100,824465310,3090,3095,3095,3090,39
20230816,143000,824344780,3100,3100,3100,3100,1001
20230816,142900,821241680,3095,3100,3100,3090,2697
20230816,142800,812892240,3095,3095,3095,3090,2264
20230816,142700,805885410,3095,3085,3095,3085,502
20230816,142600,804336720,3090,3085,3090,3085,1910
20230816,142500,798439415,3085,3085,3085,3085,12
20230816,142400,798402395,3090,3090,3090,3090,11
20230816,142300,798368405,3090,3090,3090,3090,3
20230816,142200,798359135,3090,3085,3090,3085,341
20230816,142100,797307145,3085,3085,3085,3085,7
20230816,142000,797285550,3085,3085,3085,3085,12
20230816,141900,797248530,3085,3085,3085,3075,2174
20230816,141800,790552445,3085,3085,3085,3080,502
20230816,141700,789006275,3085,3085,3085,3085,0
20230816,141600,789006275,3085,3080,3085,3080,811
20230816,141500,786508390,3085,3085,3085,3085,2
20230816,141400,786502220,3085,3080,3085,3080,103
20230816,141300,786184965,3080,3085,3085,3080,16
20230816,141200,786135660,3085,3085,3085,3085,10
20230816,141100,786104810,3085,3085,3085,3085,10
20230816,141000,786073960,3090,3090,3090,3090,0
20230816,140900,786073960,3090,3090,3090,3090,10
20230816,140800,786043060,3085,3085,3085,3085,300
20230816,140700,785117560,3085,3085,3085,3085,0
20230816,140600,785117560,3085,3085,3085,3085,3174
20230816,140500,775325770,3085,3085,3085,3085,179
20230816,140400,774773555,3085,3080,3085,3080,1554
20230816,140300,769987185,3075,3075,3075,3075,0
20230816,140200,769987185,3075,3075,3075,3075,76
20230816,140100,769753485,3075,3075,3075,3075,0
20230816,140000,769753485,3075,3070,3075,3070,503
20230816,135900,768209265,3075,3080,3080,3075,102
20230816,135800,767895610,3075,3080,3080,3075,21
20230816,135700,767830985,3085,3080,3085,3080,102
20230816,135600,767516820,3085,3085,3085,3085,0
20230816,135500,767516820,3085,3070,3085,3070,1003
20230816,135400,764437595,3075,3075,3075,3075,89
20230816,135300,764163920,3075,3085,3085,3075,932
20230816,135200,761298010,3075,3080,3085,3075,1126
20230816,135100,757825430,3080,3080,3085,3080,553
20230816,135000,756121940,3075,3075,3075,3075,1123
20230816,134900,752668715,3075,3075,3075,3075,453
20230816,134800,751275740,3075,3075,3075,3075,764
20230816,134700,748926440,3080,3080,3080,3080,526
20230816,134600,747306360,3080,3080,3080,3080,10387
20230816,134500,715314400,3085,3080,3085,3080,31
20230816,134400,715218915,3080,3080,3080,3080,20
20230816,134300,715157315,3080,3080,3080,3080,50
20230816,134200,715003315,3080,3080,3080,3080,29
20230816,134100,714913995,3085,3085,3085,3085,0
20230816,134000,714913995,3085,3080,3085,3080,2082
20230816,133900,708501430,3080,3080,3080,3080,101
20230816,133800,708190350,3080,3085,3085,3080,5205
20230816,133700,692158450,3075,3075,3075,3075,0
20230816,133600,692158450,3075,3075,3075,3075,3100
20230816,133500,682625950,3080,3080,3080,3080,1356
20230816,133400,678449470,3080,3075,3080,3075,7415
20230816,133300,655648340,3075,3075,3075,3075,5
20230816,133200,655632965,3075,3075,3075,3075,1593
20230816,133100,650734490,3075,3075,3075,3075,12
20230816,133000,650697590,3075,3075,3075,3075,0
20230816,132900,650697590,3075,3075,3075,3075,993
20230816,132800,647644115,3080,3080,3080,3080,1
20230816,132700,647641035,3075,3075,3075,3075,0
20230816,132600,647641035,3075,3080,3080,3075,746
20230816,132500,645347030,3080,3080,3080,3080,12
20230816,132400,645310070,3080,3080,3080,3075,18
20230816,132300,645254695,3075,3080,3080,3075,114
20230816,132200,644903675,3080,3070,3080,3070,3425
20230816,132100,634357195,3070,3075,3080,3070,3315
20230816,132000,624168765,3075,3080,3080,3075,880
20230816,131900,621461235,3080,3080,3080,3080,0
20230816,131800,621461235,3080,3080,3080,3080,0
20230816,131700,621461235,3080,3080,3080,3080,0
20230816,131600,621461235,3080,3080,3080,3080,0
20230816,131500,621461235,3080,3080,3080,3080,0
20230816,131400,621461235,3080,3090,3090,3080,201
20230816,131300,620842145,3090,3085,3090,3085,103
20230816,131200,620524375,3090,3090,3090,3090,30
20230816,131100,620431675,3090,3090,3090,3090,0
20230816,131000,620431675,3090,3085,3090,3085,598
20230816,130900,618586840,3085,3085,3085,3085,20
20230816,130800,618525140,3090,3090,3090,3070,3361
20230816,130700,608197475,3090,3080,3090,3080,108
20230816,130600,607863795,3090,3090,3090,3090,1
20230816,130500,607860705,3080,3080,3080,3080,47
20230816,130400,607715945,3080,3080,3080,3080,0
20230816,130300,607715945,3080,3080,3080,3080,0
20230816,130200,607715945,3080,3080,3080,3080,1
20230816,130100,607712865,3080,3070,3080,3070,728
20230816,130000,605477895,3070,3070,3070,3070,3005
20230816,125900,596252545,3075,3085,3085,3075,2261
20230816,125800,589299945,3080,3080,3080,3080,0
20230816,125700,589299945,3080,3080,3080,3080,1211
20230816,125600,585570065,3080,3080,3080,3080,5
20230816,125500,585554665,3080,3080,3080,3080,2720
20230816,125400,577177065,3085,3085,3085,3085,2
20230816,125300,577170895,3085,3085,3085,3085,100
20230816,125200,576862395,3090,3085,3090,3085,93
20230816,125100,576575480,3090,3090,3090,3090,0
20230816,125000,576575480,3090,3090,3090,3090,0
20230816,124900,576575480,3090,3090,3090,3090,0
20230816,124800,576575480,3090,3090,3090,3085,952
20230816,124700,573638550,3095,3090,3095,3090,1126
20230816,124600,570159205,3090,3085,3090,3085,1284
20230816,124500,566198060,3085,3085,3085,3085,0
20230816,124400,566198060,3085,3085,3085,3085,0
20230816,124300,566198060,3085,3085,3085,3080,152
20230816,124200,565729890,3080,3080,3085,3080,131
20230816,124100,565326405,3080,3080,3080,3080,0
20230816,124000,565326405,3080,3080,3080,3080,20
20230816,123900,565264805,3080,3080,3080,3080,5
20230816,123800,565249405,3080,3080,3080,3080,0
20230816,123700,565249405,3080,3080,3080,3080,0
20230816,123600,565249405,3080,3080,3080,3080,0
20230816,123500,565249405,3080,3080,3080,3075,44
20230816,123400,565114015,3080,3080,3080,3080,12
20230816,123300,565077055,3080,3080,3080,3080,1
20230816,123200,565073975,3080,3075,3080,3075,6
20230816,123100,565055520,3080,3080,3080,3080,7
20230816,123000,565033960,3080,3080,3080,3080,0
20230816,122900,565033960,3080,3080,3080,3080,0
20230816,122800,565033960,3080,3080,3080,3080,0
20230816,122700,565033960,3080,3080,3080,3080,0
20230816,122600,565033960,3080,3080,3080,3080,70
20230816,122500,564818360,3080,3080,3080,3080,0
20230816,122400,564818360,3080,3080,3080,3080,2
20230816,122300,564812200,3080,3080,3080,3080,31
20230816,122200,564716720,3085,3085,3085,3085,0
20230816,122100,564716720,3085,3085,3085,3085,0
20230816,122000,564716720,3085,3080,3085,3080,2496
20230816,121900,557029035,3090,3085,3090,3085,9
20230816,121800,557001255,3080,3075,3080,3075,525
20230816,121700,555384325,3070,3070,3070,3070,1
20230816,121600,555381255,3070,3070,3070,3070,0
20230816,121500,555381255,3070,3070,3070,3070,2
20230816,121400,555375115,3070,3070,3070,3070,0
20230816,121300,555375115,3070,3070,3070,3070,0
20230816,121200,555375115,3070,3065,3070,3065,2056
20230816,121100,549063970,3070,3070,3070,3070,0
20230816,121000,549063970,3070,3070,3070,3070,0
20230816,120900,549063970,3070,3070,3070,3070,0
20230816,120800,549063970,3070,3070,3070,3070,50
20230816,120700,548910470,3070,3065,3070,3065,390
20230816,120600,547713620,3065,3065,3065,3065,3
20230816,120500,547704425,3065,3065,3065,3065,100
20230816,120400,547397925,3065,3060,3065,3055,625
20230816,120300,545486935,3060,3055,3060,3050,7954
20230816,120200,521216620,3060,3060,3060,3060,0
20230816,120100,521216620,3060,3060,3060,3050,5535
20230816,120000,504331750,3055,3055,3055,3055,5659
20230816,115900,487043505,3055,3055,3055,3055,259
20230816,115800,486252260,3060,3060,3060,3060,26
20230816,115700,486172700,3055,3060,3060,3055,2405
20230816,115600,478815350,3065,3065,3065,3065,8
20230816,115500,478790830,3065,3065,3065,3065,1
20230816,115400,478787765,3070,3070,3070,3060,1162
20230816,115300,475224575,3080,3080,3080,3080,0
20230816,115200,475224575,3080,3080,3080,3080,2
20230816,115100,475218415,3085,3055,3085,3055,52
20230816,115000,475059345,3055,3060,3060,3055,1118
20230816,114900,471643705,3060,3060,3060,3060,90
20230816,114800,471368305,3060,3060,3060,3060,2351
20230816,114700,464174245,3065,3070,3070,3060,10213
20230816,114600,432876165,3075,3075,3075,3075,330
20230816,114500,431861415,3090,3080,3090,3080,800
20230816,114400,429395855,3075,3075,3075,3075,92
20230816,114300,429112955,3075,3080,3080,3075,461
20230816,114200,427694635,3080,3090,3090,3080,101
20230816,114100,427383490,3085,3085,3085,3085,89
20230816,114000,427108925,3080,3080,3080,3080,1
20230816,113900,427105845,3080,3080,3080,3080,168
20230816,113800,426588405,3080,3090,3090,3080,1095
20230816,113700,423210340,3095,3095,3095,3095,395
20230816,113600,421987815,3095,3095,3095,3095,0
20230816,113500,421987815,3095,3095,3095,3095,32
20230816,113400,421888775,3095,3095,3095,3095,0
20230816,113300,421888775,3095,3090,3095,3090,645
20230816,113200,419892515,3090,3090,3090,3090,0
20230816,113100,419892515,3090,3090,3090,3090,0
20230816,113000,419892515,3090,3090,3090,3090,20
20230816,112900,419830715,3095,3080,3095,3080,513
20230816,112800,418246425,3080,3080,3085,3080,117
20230816,112700,417886035,3085,3075,3085,3075,17
20230816,112600,417833750,3075,3075,3075,3075,10
20230816,112500,417803000,3090,3090,3090,3090,0
20230816,112400,417803000,3090,3090,3090,3090,0
20230816,112300,417803000,3090,3090,3090,3090,0
20230816,112200,417803000,3090,3090,3090,3090,1
20230816,112100,417799910,3080,3080,3080,3080,312
20230816,112000,416838950,3080,3080,3080,3080,550
20230816,111900,415144950,3085,3085,3085,3085,19
20230816,111800,415086335,3085,3085,3085,3085,8
20230816,111700,415061655,3075,3075,3075,3075,484
20230816,111600,413573355,3075,3085,3085,3075,10
20230816,111500,413542580,3075,3085,3085,3075,1328
20230816,111400,409456980,3085,3075,3085,3075,1513
20230816,111300,404789895,3075,3085,3085,3075,111
20230816,111200,404448190,3075,3075,3075,3075,0
20230816,111100,404448190,3075,3075,3075,3075,0
20230816,111000,404448190,3075,3075,3075,3075,500
20230816,110900,402910690,3075,3075,3080,3075,194
20230816,110800,402313270,3080,3080,3080,3080,10
20230816,110700,402282470,3080,3080,3080,3080,467
20230816,110600,400844110,3080,3080,3080,3080,10
20230816,110500,400813310,3080,3085,3085,3080,263
20230816,110400,400003245,3085,3080,3085,3080,4
20230816,110300,399990920,3080,3080,3080,3080,165
20230816,110200,399482720,3080,3080,3080,3080,30
20230816,110100,399390320,3080,3085,3085,3075,795
20230816,110000,396940205,3080,3080,3080,3080,37
20230816,105900,396826245,3080,3080,3080,3080,0
20230816,105800,396826245,3080,3080,3080,3080,1001
20230816,105700,393743165,3085,3085,3085,3085,79
20230816,105600,393499450,3085,3090,3090,3085,1080
20230816,105500,390165680,3090,3090,3090,3090,1081
20230816,105400,386825390,3090,3090,3090,3090,100
20230816,105300,386516390,3090,3090,3090,3090,0
20230816,105200,386516390,3090,3090,3090,3090,600
20230816,105100,384662390,3095,3095,3095,3090,260
20230816,105000,383857695,3110,3110,3110,3110,1
20230816,104900,383854585,3110,3105,3110,3105,511
20230816,104800,382265425,3110,3110,3110,3110,475
20230816,104700,380788175,3110,3110,3110,3105,4772
20230816,104600,365949755,3110,3105,3110,3105,216
20230816,104500,365278025,3105,3105,3105,3100,1910
20230816,104400,359351975,3105,3105,3105,3105,0
20230816,104300,359351975,3105,3095,3105,3095,39
20230816,104200,359230930,3095,3095,3095,3095,100
20230816,104100,358921430,3095,3095,3095,3095,0
20230816,104000,358921430,3095,3095,3095,3095,0
20230816,103900,358921430,3095,3095,3095,3095,1073
20230816,103800,355600495,3095,3110,3110,3095,321
20230816,103700,354603860,3100,3100,3100,3100,501
20230816,103600,353050760,3110,3110,3110,3110,55
20230816,103500,352879710,3100,3100,3110,3100,201
20230816,103400,352256375,3110,3105,3110,3100,3572
20230816,103300,341166675,3105,3095,3105,3095,4256
20230816,103200,327966795,3085,3085,3085,3085,1076
20230816,103100,324647335,3080,3085,3085,3080,5887
20230816,103000,306514260,3085,3085,3085,3085,100
20230816,102900,306205760,3080,3090,3095,3080,1787
20230816,102800,300686530,3085,3085,3085,3085,0
20230816,102700,300686530,3085,3085,3085,3085,25
20230816,102600,300609405,3080,3080,3085,3080,453
20230816,102500,299212365,3080,3080,3080,3080,0
20230816,102400,299212365,3080,3080,3080,3080,0
20230816,102300,299212365,3080,3080,3080,3080,124
20230816,102200,298830445,3080,3080,3080,3080,23
20230816,102100,298759605,3075,3075,3075,3075,300
20230816,102000,297837105,3080,3080,3080,3080,403
20230816,101900,296595865,3080,3080,3080,3080,98
20230816,101800,296294025,3080,3075,3080,3070,1996
20230816,101700,290164840,3080,3075,3080,3075,64
20230816,101600,289968035,3085,3080,3085,3075,1080
20230816,101500,286639900,3080,3085,3085,3080,202
20230816,101400,286016775,3090,3090,3090,3090,0
20230816,101300,286016775,3090,3090,3090,3090,162
20230816,101200,285516195,3090,3095,3095,3090,585
20230816,101100,283708525,3090,3085,3095,3085,171
20230816,101000,283180320,3095,3085,3095,3085,172
20230816,100900,282649480,3095,3090,3095,3085,347
20230816,100800,281577220,3095,3090,3095,3090,6
20230816,100700,281558675,3090,3095,3095,3090,38
20230816,100600,281441095,3090,3090,3090,3090,1
20230816,100500,281438005,3095,3095,3095,3095,0
20230816,100400,281438005,3095,3095,3095,3095,950
20230816,100300,278497755,3095,3090,3095,3090,101
20230816,100200,278185660,3090,3095,3095,3090,402
20230816,100100,276941575,3100,3100,3105,3100,598
20230816,100000,275087220,3100,3110,3110,3100,2303
20230816,095900,267940655,3105,3100,3110,3095,5163
20230816,095800,251927465,3100,3090,3100,3090,568
20230816,095700,250171820,3085,3090,3090,3085,162
20230816,095600,249672045,3085,3085,3085,3085,162
20230816,095500,249172275,3075,3085,3085,3075,783
20230816,095400,246757720,3085,3080,3085,3080,131
20230816,095300,246354235,3080,3080,3080,3080,1374
20230816,095200,242122315,3080,3080,3080,3080,15
20230816,095100,242076115,3080,3080,3080,3080,599
20230816,095000,240231195,3080,3080,3080,3080,250
20230816,094900,239461195,3080,3070,3080,3070,1971
20230816,094800,233400370,3075,3080,3080,3075,59
20230816,094700,233218805,3075,3075,3075,3075,1268
20230816,094600,229319705,3055,3060,3060,3055,87
20230816,094500,229053590,3055,3060,3060,3055,1800
20230816,094400,223553080,3055,3055,3070,3055,1838
20230816,094300,217922720,3055,3065,3065,3055,6141
20230816,094200,199157310,3060,3065,3075,3060,95
20230816,094100,198865770,3075,3075,3075,3070,18
20230816,094000,198810475,3075,3055,3075,3055,331
20230816,093900,197798750,3060,3060,3060,3055,6763
20230816,093800,177107345,3070,3075,3075,3060,2094
20230816,093700,170692750,3075,3075,3075,3075,1
20230816,093600,170689675,3065,3075,3075,3065,13
20230816,093500,170649720,3075,3055,3075,3050,1401
20230816,093400,166373490,3070,3065,3070,3065,3076
20230816,093300,156930590,3050,3055,3065,3050,1013
20230816,093200,153838505,3060,3055,3065,3055,112
20230816,093100,153496220,3065,3060,3065,3060,2
20230816,093000,153490095,3065,3060,3065,3055,938
20230816,092900,150621415,3070,3070,3070,3070,1
20230816,092800,150618345,3070,3055,3070,3055,218
20230816,092700,149952245,3055,3065,3070,3055,4002
20230816,092600,137723410,3070,3070,3070,3065,1033
20230816,092500,134552205,3070,3075,3075,3060,3736
20230816,092400,123110970,3080,3080,3080,3075,11
20230816,092300,123077135,3060,3075,3075,3060,41
20230816,092200,122951400,3080,3080,3080,3065,3
20230816,092100,122942175,3055,3085,3100,3055,3390
20230816,092000,112513300,3100,3090,3100,3090,5
20230816,091900,112497840,3100,3095,3100,3095,2873
20230816,091800,103603400,3090,3090,3090,3090,23
20230816,091700,103532330,3090,3085,3090,3085,12
20230816,091600,103495285,3085,3075,3085,3075,35
20230816,091500,103387330,3095,3070,3095,3065,1686
20230816,091400,98204075,3070,3085,3095,3070,245
20230816,091300,97451750,3095,3095,3095,3095,201
20230816,091200,96829655,3095,3095,3095,3075,826
20230816,091100,94276540,3095,3055,3100,3050,1887
20230816,091000,88472985,3065,3060,3065,3050,1288
20230816,090900,84533555,3075,3070,3075,3060,757
20230816,090800,82214165,3070,3090,3090,3070,311
20230816,090700,81255175,3090,3100,3100,3065,882
20230816,090600,78540005,3105,3075,3105,3045,8639
20230816,090500,51964045,3050,3075,3075,3050,1580
20230816,090400,47139480,3055,3055,3070,3050,2120
20230816,090300,40666830,3070,3055,3070,3050,5201
20230816,090200,24761320,3055,3065,3070,3050,1674
20230816,090100,19648915,3070,3085,3090,3070,2386
20230816,090000,12317255,3085,3100,3100,3085,3962