stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,195800,714931345,3870,3870,3870,3870,1052
20230816,195700,714931345,3870,3870,3870,3870,0
20230816,195600,714931345,3870,3870,3870,3870,0
20230816,195500,714931345,3870,3870,3870,3870,0
20230816,195400,714931345,3870,3870,3870,3870,0
20230816,195300,714931345,3870,3870,3870,3870,0
20230816,195200,714931345,3870,3870,3870,3870,0
20230816,195100,714931345,3870,3870,3870,3870,0
20230816,195000,714931345,3870,3870,3870,3870,0
20230816,194900,714931345,3870,3870,3870,3870,0
20230816,194800,714931345,3870,3870,3870,3870,0
20230816,194700,714931345,3870,3870,3870,3870,0
20230816,194600,714931345,3870,3870,3870,3870,0
20230816,194500,714931345,3870,3870,3870,3870,0
20230816,194400,714931345,3870,3870,3870,3870,0
20230816,194300,714931345,3870,3870,3870,3870,0
20230816,194200,714931345,3870,3870,3870,3870,0
20230816,194100,714931345,3870,3870,3870,3870,0
20230816,194000,714931345,3870,3870,3870,3870,0
20230816,193900,714931345,3870,3870,3870,3870,0
20230816,193800,714931345,3870,3870,3870,3870,0
20230816,193700,714931345,3870,3870,3870,3870,0
20230816,193600,714931345,3870,3870,3870,3870,0
20230816,193500,714931345,3870,3870,3870,3870,0
20230816,193400,714931345,3870,3870,3870,3870,0
20230816,193300,714931345,3870,3870,3870,3870,0
20230816,193200,714931345,3870,3870,3870,3870,0
20230816,193100,714931345,3870,3870,3870,3870,0
20230816,193000,714931345,3870,3870,3870,3870,0
20230816,192900,714931345,3870,3870,3870,3870,0
20230816,192800,714931345,3870,3870,3870,3870,1052
20230816,192700,714931345,3870,3870,3870,3870,0
20230816,192600,714931345,3870,3870,3870,3870,0
20230816,192500,714931345,3870,3870,3870,3870,0
20230816,192400,714931345,3870,3870,3870,3870,0
20230816,192300,714931345,3870,3870,3870,3870,0
20230816,192200,714931345,3870,3870,3870,3870,0
20230816,192100,714931345,3870,3870,3870,3870,0
20230816,192000,714931345,3870,3870,3870,3870,0
20230816,191900,714931345,3870,3870,3870,3870,0
20230816,191800,714931345,3870,3870,3870,3870,0
20230816,191700,714931345,3870,3870,3870,3870,0
20230816,191600,714931345,3870,3870,3870,3870,0
20230816,191500,714931345,3870,3870,3870,3870,0
20230816,191400,714931345,3870,3870,3870,3870,0
20230816,191300,714931345,3870,3870,3870,3870,0
20230816,191200,714931345,3870,3870,3870,3870,0
20230816,191100,714931345,3870,3870,3870,3870,0
20230816,191000,714931345,3870,3870,3870,3870,0
20230816,190900,714931345,3870,3870,3870,3870,0
20230816,190800,714931345,3870,3870,3870,3870,0
20230816,190700,714931345,3870,3870,3870,3870,0
20230816,190600,714931345,3870,3870,3870,3870,0
20230816,190500,714931345,3870,3870,3870,3870,0
20230816,190400,714931345,3870,3870,3870,3870,0
20230816,190300,714931345,3870,3870,3870,3870,0
20230816,190200,714931345,3870,3870,3870,3870,0
20230816,190100,714931345,3870,3870,3870,3870,0
20230816,190000,714931345,3870,3870,3870,3870,0
20230816,185900,714931345,3870,3870,3870,3870,0
20230816,185800,714931345,3870,3870,3870,3870,1052
20230816,185700,714931345,3870,3870,3870,3870,0
20230816,185600,714931345,3870,3870,3870,3870,0
20230816,185500,714931345,3870,3870,3870,3870,0
20230816,185400,714931345,3870,3870,3870,3870,0
20230816,185300,714931345,3870,3870,3870,3870,0
20230816,185200,714931345,3870,3870,3870,3870,0
20230816,185100,714931345,3870,3870,3870,3870,0
20230816,185000,714931345,3870,3870,3870,3870,0
20230816,184900,714931345,3870,3870,3870,3870,0
20230816,184800,714931345,3870,3870,3870,3870,0
20230816,184700,714931345,3870,3870,3870,3870,0
20230816,184600,714931345,3870,3870,3870,3870,0
20230816,184500,714931345,3870,3870,3870,3870,0
20230816,184400,714931345,3870,3870,3870,3870,0
20230816,184300,714931345,3870,3870,3870,3870,0
20230816,184200,714931345,3870,3870,3870,3870,0
20230816,184100,714931345,3870,3870,3870,3870,0
20230816,184000,714931345,3870,3870,3870,3870,0
20230816,183900,714931345,3870,3870,3870,3870,0
20230816,183800,714931345,3870,3870,3870,3870,0
20230816,183700,714931345,3870,3870,3870,3870,0
20230816,183600,714931345,3870,3870,3870,3870,0
20230816,183500,714931345,3870,3870,3870,3870,0
20230816,183400,714931345,3870,3870,3870,3870,0
20230816,183300,714931345,3870,3870,3870,3870,0
20230816,183200,714931345,3870,3870,3870,3870,0
20230816,183100,714931345,3870,3870,3870,3870,0
20230816,183000,714931345,3870,3870,3870,3870,0
20230816,182900,714931345,3870,3870,3870,3870,0
20230816,182800,714931345,3870,3870,3870,3870,1052
20230816,182700,714931345,3870,3870,3870,3870,0
20230816,182600,714931345,3870,3870,3870,3870,0
20230816,182500,714931345,3870,3870,3870,3870,0
20230816,182400,714931345,3870,3870,3870,3870,0
20230816,182300,714931345,3870,3870,3870,3870,0
20230816,182200,714931345,3870,3870,3870,3870,0
20230816,182100,714931345,3870,3870,3870,3870,0
20230816,182000,714931345,3870,3870,3870,3870,0
20230816,181900,714931345,3870,3870,3870,3870,0
20230816,181800,714931345,3870,3870,3870,3870,0
20230816,181700,714931345,3870,3870,3870,3870,0
20230816,181600,714931345,3870,3870,3870,3870,0
20230816,181500,714931345,3870,3870,3870,3870,0
20230816,181400,714931345,3870,3870,3870,3870,0
20230816,181300,714931345,3870,3870,3870,3870,0
20230816,181200,714931345,3870,3870,3870,3870,0
20230816,181100,714931345,3870,3870,3870,3870,0
20230816,181000,714931345,3870,3870,3870,3870,0
20230816,180900,714931345,3870,3870,3870,3870,0
20230816,180800,714931345,3870,3870,3870,3870,0
20230816,180700,714931345,3870,3870,3870,3870,0
20230816,180600,714931345,3870,3870,3870,3870,0
20230816,180500,714931345,3870,3870,3870,3870,0
20230816,180400,714931345,3870,3870,3870,3870,0
20230816,180300,714931345,3870,3870,3870,3870,0
20230816,180200,714931345,3870,3870,3870,3870,0
20230816,180100,714931345,3870,3870,3870,3870,0
20230816,180000,714931345,3870,3870,3870,3870,0
20230816,175900,714931345,3870,3870,3870,3870,0
20230816,175800,714931345,3870,3870,3870,3870,1052
20230816,175700,714931345,3870,3870,3870,3870,0
20230816,175600,714931345,3870,3870,3870,3870,0
20230816,175500,714931345,3870,3870,3870,3870,0
20230816,175400,714931345,3870,3870,3870,3870,0
20230816,175300,714931345,3870,3870,3870,3870,0
20230816,175200,714931345,3870,3870,3870,3870,0
20230816,175100,714931345,3870,3870,3870,3870,0
20230816,175000,714931345,3870,3870,3870,3870,0
20230816,174900,714931345,3870,3870,3870,3870,0
20230816,174800,714931345,3870,3870,3870,3870,0
20230816,174700,714931345,3870,3870,3870,3870,0
20230816,174600,714931345,3870,3870,3870,3870,0
20230816,174500,714931345,3870,3870,3870,3870,0
20230816,174400,714931345,3870,3870,3870,3870,0
20230816,174300,714931345,3870,3870,3870,3870,0
20230816,174200,714931345,3870,3870,3870,3870,0
20230816,174100,714931345,3870,3870,3870,3870,0
20230816,174000,714931345,3870,3870,3870,3870,0
20230816,173900,714931345,3870,3870,3870,3870,0
20230816,173800,714931345,3870,3870,3870,3870,0
20230816,173700,714931345,3870,3870,3870,3870,0
20230816,173600,714931345,3870,3870,3870,3870,0
20230816,173500,714931345,3870,3870,3870,3870,0
20230816,173400,714931345,3870,3870,3870,3870,0
20230816,173300,714931345,3870,3870,3870,3870,0
20230816,173200,714931345,3870,3870,3870,3870,0
20230816,173100,714931345,3870,3870,3870,3870,0
20230816,173000,714931345,3870,3870,3870,3870,0
20230816,172900,714931345,3870,3870,3870,3870,0
20230816,172800,714931345,3870,3870,3870,3870,1052
20230816,172700,714931345,3870,3870,3870,3870,0
20230816,172600,714931345,3870,3870,3870,3870,0
20230816,172500,714931345,3870,3870,3870,3870,0
20230816,172400,714931345,3870,3870,3870,3870,0
20230816,172300,714931345,3870,3870,3870,3870,0
20230816,172200,714931345,3870,3870,3870,3870,0
20230816,172100,714931345,3870,3870,3870,3870,0
20230816,172000,714931345,3870,3870,3870,3870,0
20230816,171900,714931345,3870,3870,3870,3870,0
20230816,171800,714931345,3870,3870,3870,3870,0
20230816,171700,714931345,3870,3870,3870,3870,0
20230816,171600,714931345,3870,3870,3870,3870,0
20230816,171500,714931345,3870,3870,3870,3870,0
20230816,171400,714931345,3870,3870,3870,3870,0
20230816,171300,714931345,3870,3870,3870,3870,0
20230816,171200,714931345,3870,3870,3870,3870,0
20230816,171100,714931345,3870,3870,3870,3870,0
20230816,171000,714931345,3870,3870,3870,3870,0
20230816,170900,714931345,3870,3870,3870,3870,0
20230816,170800,714931345,3870,3870,3870,3870,0
20230816,170700,714931345,3870,3870,3870,3870,0
20230816,170600,714931345,3870,3870,3870,3870,0
20230816,170500,714931345,3870,3870,3870,3870,0
20230816,170400,714931345,3870,3870,3870,3870,0
20230816,170300,714931345,3870,3870,3870,3870,0
20230816,170200,714931345,3870,3870,3870,3870,0
20230816,170100,714931345,3870,3870,3870,3870,0
20230816,170000,714931345,3870,3870,3870,3870,0
20230816,165900,714931345,3870,3870,3870,3870,0
20230816,165800,714931345,3870,3870,3870,3870,1052
20230816,165700,714931345,3870,3870,3870,3870,0
20230816,165600,714931345,3870,3870,3870,3870,0
20230816,165500,714931345,3870,3870,3870,3870,0
20230816,165400,714931345,3870,3870,3870,3870,0
20230816,165300,714931345,3870,3870,3870,3870,0
20230816,165200,714931345,3870,3870,3870,3870,0
20230816,165100,714931345,3870,3870,3870,3870,0
20230816,165000,714931345,3870,3870,3870,3870,0
20230816,164900,714931345,3870,3870,3870,3870,0
20230816,164800,714931345,3870,3870,3870,3870,0
20230816,164700,714931345,3870,3870,3870,3870,0
20230816,164600,714931345,3870,3870,3870,3870,0
20230816,164500,714931345,3870,3870,3870,3870,0
20230816,164400,714931345,3870,3870,3870,3870,0
20230816,164300,714931345,3870,3870,3870,3870,0
20230816,164200,714931345,3870,3870,3870,3870,0
20230816,164100,714931345,3870,3870,3870,3870,0
20230816,164000,714931345,3870,3870,3870,3870,0
20230816,163900,714931345,3870,3870,3870,3870,0
20230816,163800,714931345,3870,3870,3870,3870,0
20230816,163700,714931345,3870,3870,3870,3870,0
20230816,163600,714931345,3870,3870,3870,3870,0
20230816,163500,714931345,3870,3870,3870,3870,0
20230816,163400,714931345,3870,3870,3870,3870,0
20230816,163300,714931345,3870,3870,3870,3870,0
20230816,163200,714931345,3870,3870,3870,3870,0
20230816,163100,714931345,3870,3870,3870,3870,0
20230816,163000,714931345,3870,3870,3870,3870,0
20230816,162900,714931345,3870,3870,3870,3870,0
20230816,162800,714931345,3870,3870,3870,3870,1052
20230816,162700,714931345,3870,3870,3870,3870,0
20230816,162600,714931345,3870,3870,3870,3870,0
20230816,162500,714931345,3870,3870,3870,3870,0
20230816,162400,714931345,3870,3870,3870,3870,0
20230816,162300,714931345,3870,3870,3870,3870,0
20230816,162200,714931345,3870,3870,3870,3870,0
20230816,162100,714931345,3870,3870,3870,3870,0
20230816,162000,714931345,3870,3870,3870,3870,0
20230816,161900,714931345,3870,3870,3870,3870,0
20230816,161800,714931345,3870,3870,3870,3870,0
20230816,161700,714931345,3870,3870,3870,3870,0
20230816,161600,714931345,3870,3870,3870,3870,0
20230816,161500,714931345,3870,3870,3870,3870,0
20230816,161400,714931345,3870,3870,3870,3870,0
20230816,161300,714931345,3870,3870,3870,3870,0
20230816,161200,714931345,3870,3870,3870,3870,0
20230816,161100,714931345,3870,3870,3870,3870,0
20230816,161000,714931345,3870,3870,3870,3870,0
20230816,160900,714931345,3870,3870,3870,3870,0
20230816,160800,714931345,3870,3870,3870,3870,0
20230816,160700,714931345,3870,3870,3870,3870,0
20230816,160600,714931345,3870,3870,3870,3870,0
20230816,160500,714931345,3870,3870,3870,3870,0
20230816,160400,714931345,3870,3870,3870,3870,0
20230816,160300,714931345,3870,3870,3870,3870,0
20230816,160200,714931345,3870,3870,3870,3870,0
20230816,160100,714931345,3870,3870,3870,3870,0
20230816,160000,714931345,3870,3870,3870,3870,0
20230816,155900,714931345,3870,3870,3870,3870,0
20230816,155800,714931345,3870,3870,3870,3870,1052
20230816,155700,714931345,3870,3870,3870,3870,0
20230816,155600,714931345,3870,3870,3870,3870,0
20230816,155500,714931345,3870,3870,3870,3870,0
20230816,155400,714931345,3870,3870,3870,3870,0
20230816,155300,714931345,3870,3870,3870,3870,0
20230816,155200,714931345,3870,3870,3870,3870,0
20230816,155100,714931345,3870,3870,3870,3870,0
20230816,155000,714931345,3870,3870,3870,3870,0
20230816,154900,714931345,3870,3870,3870,3870,0
20230816,154800,714931345,3870,3870,3870,3870,0
20230816,154700,714931345,3870,3870,3870,3870,0
20230816,154600,714931345,3870,3870,3870,3870,0
20230816,154500,714931345,3870,3870,3870,3870,0
20230816,154400,714931345,3870,3870,3870,3870,0
20230816,154300,714931345,3870,3870,3870,3870,0
20230816,154200,714931345,3870,3870,3870,3870,0
20230816,154100,714931345,3870,3870,3870,3870,0
20230816,154000,714931345,3870,3870,3870,3870,0
20230816,153900,714931345,3870,3870,3870,3870,0
20230816,153800,714931345,3870,3870,3870,3870,0
20230816,153700,714931345,3870,3870,3870,3870,0
20230816,153600,714931345,3870,3870,3870,3870,0
20230816,153500,714931345,3870,3870,3870,3870,0
20230816,153400,714931345,3870,3870,3870,3870,0
20230816,153300,714931345,3870,3870,3870,3870,0
20230816,153200,714931345,3870,3870,3870,3870,0
20230816,153100,714931345,3870,3870,3870,3870,0
20230816,153000,714931345,3870,3870,3870,3870,1052
20230816,152900,710860105,3880,3880,3880,3880,0
20230816,152800,710860105,3880,3880,3880,3880,0
20230816,152700,710860105,3880,3880,3880,3880,0
20230816,152600,710860105,3880,3880,3880,3880,0
20230816,152500,710860105,3880,3880,3880,3880,0
20230816,152400,710860105,3880,3880,3880,3880,0
20230816,152300,710860105,3880,3880,3880,3880,0
20230816,152200,710860105,3880,3880,3880,3880,0
20230816,152100,710860105,3880,3880,3880,3880,0
20230816,152000,710860105,3880,3880,3880,3880,0
20230816,151900,710860105,3880,3880,3880,3880,50
20230816,151800,710666105,3880,3860,3880,3840,148
20230816,151700,710092925,3865,3890,3895,3865,155
20230816,151600,709490780,3880,3865,3890,3865,364
20230816,151500,708078180,3880,3855,3890,3855,808
20230816,151400,704955235,3855,3875,3880,3820,353
20230816,151300,703592395,3885,3855,3895,3855,336
20230816,151200,702296615,3905,3905,3925,3805,5632
20230816,151100,680713980,3905,3885,3905,3880,1874
20230816,151000,673412410,3900,3935,3935,3900,59
20230816,150900,673181265,3935,3900,3935,3885,221
20230816,150800,672322060,3925,3925,3925,3925,27
20230816,150700,672216085,3925,3880,3925,3880,266
20230816,150600,671182905,3940,3900,3940,3820,3776
20230816,150500,656678400,3940,3905,3940,3900,1034
20230816,150400,652644580,3930,3930,3930,3930,0
20230816,150300,652644580,3930,3900,3930,3900,975
20230816,150200,648814000,3930,3910,3930,3900,386
20230816,150100,647307960,3925,3925,3925,3925,28
20230816,150000,647198060,3900,3920,3920,3900,137
20230816,145900,646663740,3925,3925,3925,3925,27
20230816,145800,646557765,3925,3920,3925,3920,30
20230816,145700,646440025,3930,3940,3940,3930,96
20230816,145600,646062470,3935,3935,3990,3925,1644
20230816,145500,639531495,3890,3900,3940,3890,291
20230816,145400,638396815,3880,3890,3890,3880,366
20230816,145300,636976645,3900,3900,3900,3890,600
20230816,145200,634641855,3890,3900,3900,3890,154
20230816,145100,634041975,3900,3900,3900,3900,97
20230816,145000,633663675,3900,3910,3915,3900,1393
20230816,144900,628222365,3900,3910,3910,3900,499
20230816,144800,626274480,3910,3910,3910,3910,11
20230816,144700,626231470,3910,3910,3910,3900,248
20230816,144600,625263460,3910,3915,3915,3910,62
20230816,144500,625020900,3940,3940,3940,3940,1
20230816,144400,625016960,3940,3940,3940,3940,38
20230816,144300,624867240,3940,3940,3940,3940,128
20230816,144200,624362920,3940,3940,3940,3940,27
20230816,144100,624256540,3905,3930,3930,3905,201
20230816,144000,623469495,3940,3930,3940,3930,30
20230816,143900,623351325,3940,3935,3940,3935,100
20230816,143800,622957365,3935,3925,3935,3925,227
20230816,143700,622064930,3905,3955,3970,3905,944
20230816,143600,618353145,3950,3940,3950,3935,111
20230816,143500,617915815,3960,3960,3960,3960,0
20230816,143400,617915815,3960,3960,3960,3960,27
20230816,143300,617808895,3945,3945,3945,3945,803
20230816,143200,614641060,3920,3935,3950,3920,194
20230816,143100,613879260,3940,3940,3975,3930,173
20230816,143000,613197565,3935,3925,3940,3900,1348
20230816,142900,607896760,3900,3925,3925,3900,1309
20230816,142800,602767810,3925,3895,3925,3895,527
20230816,142700,600703655,3895,3900,3900,3895,55
20230816,142600,600489295,3915,3915,3915,3915,0
20230816,142500,600489295,3915,3915,3915,3915,27
20230816,142400,600383590,3920,3920,3920,3920,6
20230816,142300,600360070,3920,3895,3920,3890,159
20230816,142200,599740790,3920,3920,3920,3920,0
20230816,142100,599740790,3920,3895,3920,3890,1413
20230816,142000,594241805,3925,3925,3925,3925,0
20230816,141900,594241805,3925,3925,3925,3925,27
20230816,141800,594135830,3920,3910,3920,3910,1648
20230816,141700,587675795,3905,3905,3905,3875,256
20230816,141600,586681065,3905,3905,3905,3905,3
20230816,141500,586669350,3890,3880,3890,3880,329
20230816,141400,585392090,3870,3870,3870,3870,0
20230816,141300,585392090,3870,3880,3880,3870,201
20230816,141200,584613305,3880,3885,3885,3880,105
20230816,141100,584205615,3885,3885,3885,3885,122
20230816,141000,583731645,3885,3885,3885,3885,28
20230816,140900,583622865,3890,3890,3890,3890,56
20230816,140800,583405025,3890,3890,3890,3890,0
20230816,140700,583405025,3890,3900,3900,3890,74
20230816,140600,583116895,3900,3885,3900,3885,776
20230816,140500,580094720,3885,3885,3885,3885,0
20230816,140400,580094720,3885,3880,3885,3875,531
20230816,140300,578036125,3885,3885,3885,3885,0
20230816,140200,578036125,3885,3885,3885,3885,27
20230816,140100,577931230,3885,3885,3885,3885,0
20230816,140000,577931230,3885,3880,3885,3880,366
20230816,135900,576510630,3875,3875,3875,3875,32
20230816,135800,576386630,3875,3875,3875,3875,53
20230816,135700,576181255,3845,3850,3850,3845,178
20230816,135600,575496165,3875,3860,3875,3855,393
20230816,135500,573980260,3855,3860,3860,3855,138
20230816,135400,573447840,3880,3875,3880,3875,92
20230816,135300,573091205,3875,3875,3875,3875,0
20230816,135200,573091205,3875,3875,3875,3875,33
20230816,135100,572963330,3860,3860,3860,3860,957
20230816,135000,569269310,3860,3885,3885,3860,83
20230816,134900,568948120,3890,3890,3890,3890,0
20230816,134800,568948120,3890,3890,3890,3890,27
20230816,134700,568843090,3875,3870,3875,3870,1693
20230816,134600,562286180,3890,3900,3900,3870,195
20230816,134500,561530530,3880,3880,3880,3880,28
20230816,134400,561421890,3900,3885,3900,3885,29
20230816,134300,561309210,3895,3895,3895,3895,27
20230816,134200,561204045,3895,3895,3895,3895,7
20230816,134100,561176780,3895,3875,3895,3875,42
20230816,134000,561013490,3890,3890,3890,3890,0
20230816,133900,561013490,3890,3870,3890,3870,588
20230816,133800,558737390,3885,3885,3885,3885,0
20230816,133700,558737390,3885,3865,3885,3865,344
20230816,133600,557407270,3865,3865,3865,3865,194
20230816,133500,556657460,3890,3885,3890,3880,121
20230816,133400,556187455,3880,3880,3880,3880,0
20230816,133300,556187455,3880,3875,3880,3870,101
20230816,133200,555796240,3865,3850,3865,3850,12355
20230816,133100,508167755,3855,3850,3855,3835,796
20230816,133000,505106225,3855,3850,3855,3850,60
20230816,132900,504875085,3850,3850,3855,3850,100
20230816,132800,504489930,3835,3835,3835,3835,0
20230816,132700,504489930,3835,3855,3855,3835,343
20230816,132600,503173065,3855,3855,3855,3855,0
20230816,132500,503173065,3855,3855,3855,3855,45
20230816,132400,502999590,3850,3850,3850,3850,0
20230816,132300,502999590,3850,3845,3850,3845,2120
20230816,132200,494837620,3845,3825,3845,3825,393
20230816,132100,493333855,3825,3825,3825,3825,1013
20230816,132000,489459130,3850,3845,3850,3845,833
20230816,131900,486256110,3845,3845,3845,3845,0
20230816,131800,486256110,3845,3820,3845,3820,165
20230816,131700,485625135,3850,3845,3850,3825,783
20230816,131600,482613990,3845,3845,3845,3845,28
20230816,131500,482506330,3840,3840,3840,3840,0
20230816,131400,482506330,3840,3830,3840,3825,420
20230816,131300,480898645,3845,3845,3845,3845,0
20230816,131200,480898645,3845,3840,3845,3840,599
20230816,131100,478595625,3845,3845,3845,3845,0
20230816,131000,478595625,3845,3845,3845,3845,27
20230816,130900,478491810,3820,3825,3825,3820,138
20230816,130800,477964260,3845,3845,3845,3845,27
20230816,130700,477860445,3840,3815,3840,3815,191
20230816,130600,477131530,3820,3830,3840,3810,455
20230816,130500,475391085,3835,3835,3835,3835,100
20230816,130400,475007585,3850,3850,3850,3850,276
20230816,130300,473944985,3840,3840,3840,3840,28
20230816,130200,473837465,3855,3855,3855,3855,0
20230816,130100,473837465,3855,3855,3855,3855,28
20230816,130000,473729525,3830,3830,3830,3830,138
20230816,125900,473200985,3835,3840,3855,3835,203
20230816,125800,472421490,3855,3855,3855,3855,30
20230816,125700,472305840,3855,3845,3855,3835,1585
20230816,125600,466224290,3850,3850,3850,3850,28
20230816,125500,466116490,3855,3850,3855,3850,32
20230816,125400,465993155,3855,3850,3855,3850,97
20230816,125300,465619570,3855,3855,3855,3855,27
20230816,125200,465515485,3855,3855,3855,3855,0
20230816,125100,465515485,3855,3855,3855,3855,33
20230816,125000,465388270,3845,3850,3850,3845,138
20230816,124900,464857300,3855,3865,3865,3855,135
20230816,124800,464336455,3860,3860,3860,3860,30
20230816,124700,464220655,3860,3865,3865,3860,478
20230816,124600,462375540,3865,3865,3865,3865,0
20230816,124500,462375540,3865,3865,3865,3865,68
20230816,124400,462112720,3865,3865,3865,3865,0
20230816,124300,462112720,3865,3865,3865,3865,27
20230816,124200,462008365,3860,3850,3860,3850,351
20230816,124100,460653655,3850,3865,3865,3850,153
20230816,124000,460063795,3870,3870,3870,3870,27
20230816,123900,459959305,3870,3870,3870,3870,0
20230816,123800,459959305,3870,3855,3870,3855,119
20230816,123700,459500035,3855,3860,3860,3855,94
20230816,123600,459137335,3865,3870,3870,3865,56
20230816,123500,458920755,3870,3870,3870,3870,109
20230816,123400,458498925,3870,3870,3870,3870,27
20230816,123300,458394435,3855,3855,3855,3855,0
20230816,123200,458394435,3855,3870,3870,3855,533
20230816,123100,456338180,3870,3870,3870,3870,49
20230816,123000,456148550,3865,3865,3865,3865,1016
20230816,122900,452221710,3860,3860,3860,3860,20
20230816,122800,452144510,3860,3860,3860,3860,27
20230816,122700,452040290,3860,3850,3860,3845,308
20230816,122600,450853705,3860,3860,3860,3860,27
20230816,122500,450749485,3850,3850,3850,3850,0
20230816,122400,450749485,3850,3850,3850,3835,461
20230816,122300,448979790,3835,3855,3855,3835,1057
20230816,122200,444924045,3855,3855,3855,3855,4
20230816,122100,444908625,3855,3850,3855,3850,73
20230816,122000,444627460,3845,3845,3845,3845,20
20230816,121900,444550560,3855,3840,3855,3840,98
20230816,121800,444173820,3840,3845,3845,3840,81
20230816,121700,443862640,3860,3840,3860,3835,222
20230816,121600,443010255,3845,3850,3850,3840,375
20230816,121500,441568175,3860,3860,3860,3860,27
20230816,121400,441463955,3860,3855,3860,3845,142
20230816,121300,440917595,3855,3855,3855,3855,72
20230816,121200,440640035,3855,3855,3855,3855,0
20230816,121100,440640035,3855,3855,3855,3855,27
20230816,121000,440535950,3860,3860,3860,3860,0
20230816,120900,440535950,3860,3860,3860,3860,27
20230816,120800,440431730,3830,3830,3830,3830,0
20230816,120700,440431730,3830,3840,3840,3830,545
20230816,120600,438343140,3860,3860,3860,3860,10
20230816,120500,438304540,3860,3835,3860,3835,208
20230816,120400,437504935,3835,3840,3840,3835,138
20230816,120300,436975340,3835,3860,3860,3835,227
20230816,120200,436104120,3835,3840,3840,3835,100
20230816,120100,435720520,3835,3835,3835,3835,0
20230816,120000,435720520,3835,3835,3835,3835,66
20230816,115900,435467410,3835,3840,3840,3835,301
20230816,115800,434312935,3865,3865,3865,3865,27
20230816,115700,434208580,3865,3835,3865,3830,194
20230816,115600,433464485,3865,3865,3865,3865,27
20230816,115500,433360130,3840,3845,3845,3840,138
20230816,115400,432829840,3865,3865,3865,3865,27
20230816,115300,432725485,3865,3865,3865,3865,2
20230816,115200,432717755,3865,3860,3865,3860,66
20230816,115100,432462985,3860,3840,3860,3835,371
20230816,115000,431039875,3860,3860,3860,3860,31
20230816,114900,430920215,3860,3860,3860,3860,4
20230816,114800,430904775,3860,3860,3860,3860,29
20230816,114700,430792835,3855,3825,3855,3825,544
20230816,114600,428711915,3825,3835,3855,3825,683
20230816,114500,426095215,3855,3850,3855,3830,2555
20230816,114400,416295185,3840,3855,3855,3840,55
20230816,114300,416083580,3835,3835,3835,3835,0
20230816,114200,416083580,3835,3855,3855,3835,396
20230816,114100,414564370,3840,3840,3840,3835,47
20230816,114000,414383945,3840,3840,3840,3840,16
20230816,113900,414322505,3855,3840,3855,3840,55
20230816,113800,414110900,3835,3840,3840,3835,200
20230816,113700,413343520,3855,3835,3855,3835,165
20230816,113600,412710205,3835,3840,3840,3835,179
20230816,113500,412023410,3855,3855,3855,3855,27
20230816,113400,411919325,3835,3840,3840,3835,371
20230816,113300,410496250,3855,3855,3855,3855,27
20230816,113200,410392165,3855,3855,3855,3855,0
20230816,113100,410392165,3855,3855,3855,3855,43
20230816,113000,410226400,3835,3835,3835,3835,100
20230816,112900,409842900,3835,3835,3835,3835,27
20230816,112800,409739355,3815,3835,3835,3815,2425
20230816,112700,400439780,3810,3835,3835,3810,195
20230816,112600,399694575,3820,3830,3830,3820,546
20230816,112500,397606835,3835,3835,3835,3835,122
20230816,112400,397138965,3860,3860,3860,3860,0
20230816,112300,397138965,3860,3850,3865,3820,355
20230816,112200,395776405,3865,3865,3865,3860,5
20230816,112100,395757085,3865,3855,3865,3855,116
20230816,112000,395309595,3850,3850,3850,3850,147
20230816,111900,394743645,3850,3850,3850,3850,10
20230816,111800,394705145,3850,3825,3850,3820,225
20230816,111700,393842815,3850,3855,3855,3825,370
20230816,111600,392427170,3830,3855,3855,3830,230
20230816,111500,391544675,3855,3855,3855,3855,3
20230816,111400,391533110,3855,3855,3855,3855,27
20230816,111300,391429025,3855,3855,3855,3855,4
20230816,111200,391413605,3855,3845,3855,3830,175
20230816,111100,390739350,3855,3855,3855,3840,51
20230816,111000,390543420,3865,3850,3865,3845,60
20230816,110900,390312400,3850,3840,3850,3820,645
20230816,110800,387842145,3850,3840,3850,3840,53
20230816,110700,387638430,3835,3845,3845,3835,32
20230816,110600,387515680,3845,3845,3850,3845,885
20230816,110500,384112715,3845,3835,3845,3835,539
20230816,110400,382043040,3840,3830,3840,3830,45
20230816,110300,381870600,3830,3825,3830,3825,29
20230816,110200,381759535,3825,3825,3825,3825,26
20230816,110100,381660085,3810,3820,3820,3810,367
20230816,110000,380261605,3820,3820,3820,3820,174
20230816,105900,379596925,3840,3825,3840,3820,186
20230816,105800,378886170,3820,3815,3825,3815,255
20230816,105700,377911600,3820,3815,3820,3815,3
20230816,105600,377900150,3790,3815,3815,3790,658
20230816,105500,375394975,3815,3815,3815,3815,0
20230816,105400,375394975,3815,3815,3820,3815,144
20230816,105300,374845165,3790,3790,3790,3790,0
20230816,105200,374845165,3790,3785,3790,3785,373
20230816,105100,373433330,3790,3800,3800,3790,601
20230816,105000,371155320,3800,3800,3800,3795,1182
20230816,104900,366664565,3820,3820,3820,3820,0
20230816,104800,366664565,3820,3820,3820,3820,28
20230816,104700,366557605,3795,3820,3820,3795,220
20230816,104600,365722330,3795,3795,3795,3795,179
20230816,104500,365043025,3795,3795,3795,3795,0
20230816,104400,365043025,3795,3800,3800,3795,367
20230816,104300,363649040,3800,3800,3800,3800,3
20230816,104200,363637640,3850,3830,3850,3830,535
20230816,104100,361579305,3795,3795,3795,3795,142
20230816,104000,361040415,3795,3800,3800,3795,122
20230816,103900,360577230,3795,3795,3795,3795,50
20230816,103800,360387480,3790,3790,3790,3790,0
20230816,103700,360387480,3790,3840,3840,3790,41
20230816,103600,360231905,3800,3815,3815,3800,546
20230816,103500,358151395,3815,3815,3815,3815,23
20230816,103400,358063650,3815,3815,3815,3815,185
20230816,103300,357357875,3830,3825,3830,3825,2
20230816,103200,357350220,3815,3815,3815,3815,331
20230816,103100,356087455,3820,3820,3820,3820,210
20230816,103000,355285255,3820,3815,3820,3815,876
20230816,102900,351942315,3835,3825,3835,3825,6
20230816,102800,351919320,3820,3785,3820,3785,6972
20230816,102700,325418030,3760,3760,3760,3760,0
20230816,102600,325418030,3760,3790,3790,3760,185
20230816,102500,324721940,3790,3790,3790,3790,132
20230816,102400,324221660,3800,3765,3800,3755,483
20230816,102300,322401785,3770,3770,3770,3770,624
20230816,102200,320049305,3800,3785,3800,3755,7116
20230816,102100,293221895,3805,3805,3805,3805,0
20230816,102000,293221895,3805,3815,3815,3805,2
20230816,101900,293214275,3775,3790,3790,3775,168
20230816,101800,292579370,3810,3780,3815,3765,1368
20230816,101700,287416540,3780,3785,3785,3780,172
20230816,101600,286765550,3785,3805,3805,3785,413
20230816,101500,285201265,3790,3790,3805,3790,132
20230816,101400,284700760,3820,3800,3820,3790,937
20230816,101300,281147405,3820,3820,3820,3820,13
20230816,101200,281097745,3820,3800,3820,3790,441
20230816,101100,279420415,3800,3805,3820,3790,7105
20230816,101000,252404085,3810,3810,3810,3810,317
20230816,100900,251196315,3810,3810,3810,3810,262
20230816,100800,250198095,3810,3820,3820,3810,236
20230816,100700,249297830,3815,3815,3815,3815,0
20230816,100600,249297830,3815,3820,3820,3815,341
20230816,100500,247996470,3820,3820,3820,3820,138
20230816,100400,247469310,3825,3825,3825,3825,100
20230816,100300,247086810,3845,3830,3845,3830,147
20230816,100200,246521925,3820,3820,3820,3820,75
20230816,100100,246235425,3820,3820,3820,3820,2
20230816,100000,246227785,3820,3820,3820,3820,1183
20230816,095900,241708725,3820,3810,3820,3810,156
20230816,095800,241113860,3810,3810,3810,3810,67
20230816,095700,240858590,3810,3815,3815,3810,42
20230816,095600,240698450,3810,3810,3810,3810,26
20230816,095500,240599390,3810,3810,3810,3810,138
20230816,095400,240073610,3805,3815,3820,3805,1848
20230816,095300,233039030,3815,3820,3820,3815,588
20230816,095200,230795255,3820,3820,3820,3820,0
20230816,095100,230795255,3820,3820,3820,3820,40
20230816,095000,230642455,3810,3810,3810,3810,0
20230816,094900,230642455,3810,3810,3810,3810,0
20230816,094800,230642455,3810,3805,3840,3805,575
20230816,094700,228454415,3840,3815,3840,3805,201
20230816,094600,227689560,3840,3820,3855,3805,1366
20230816,094500,222474090,3820,3820,3820,3820,0
20230816,094400,222474090,3820,3820,3820,3820,0
20230816,094300,222474090,3820,3820,3865,3810,2672
20230816,094200,212269765,3820,3820,3820,3820,341
20230816,094100,210967145,3865,3865,3865,3865,0
20230816,094000,210967145,3865,3845,3865,3845,51
20230816,093900,210770170,3845,3825,3865,3825,29
20230816,093800,210658525,3815,3825,3825,3815,161
20230816,093700,210043700,3855,3825,3855,3815,151
20230816,093600,209466605,3825,3825,3825,3820,401
20230816,093500,207934385,3825,3845,3845,3825,239
20230816,093400,207018145,3860,3860,3860,3860,286
20230816,093300,205914185,3880,3880,3880,3880,9
20230816,093200,205879265,3885,3885,3885,3885,0
20230816,093100,205879265,3885,3845,3885,3830,65
20230816,093000,205629305,3850,3860,3860,3835,3456
20230816,092900,192331875,3890,3890,3890,3890,38
20230816,092800,192184055,3885,3865,3885,3860,273
20230816,092700,191126870,3865,3865,3865,3865,100
20230816,092600,190740370,3865,3865,3865,3865,520
20230816,092500,188730570,3865,3865,3865,3865,0
20230816,092400,188730570,3865,3895,3895,3865,633
20230816,092300,186283085,3895,3870,3895,3865,418
20230816,092200,184663685,3880,3880,3890,3880,1019
20230816,092100,180709215,3880,3880,3880,3880,29
20230816,092000,180596695,3860,3880,3880,3860,1011
20230816,091900,176694015,3880,3855,3880,3855,709
20230816,091800,173960795,3855,3870,3905,3855,1146
20230816,091700,169525535,3905,3865,3905,3860,1244
20230816,091600,164687055,3860,3865,3875,3860,1565
20230816,091500,158633975,3865,3905,3905,3835,11657
20230816,091400,113615055,3875,3890,3890,3875,4964
20230816,091300,94336555,3885,3885,3885,3885,0
20230816,091200,94336555,3885,3870,3900,3870,2444
20230816,091100,84840235,3870,3870,3870,3870,3
20230816,091000,84828625,3895,3875,3895,3860,206
20230816,090900,84031245,3870,3885,3900,3870,4480
20230816,090800,66643090,3890,3905,3905,3890,1968
20230816,090700,58972650,3940,3905,3940,3900,423
20230816,090600,57318360,3940,3940,3940,3905,1127
20230816,090500,52909750,3910,3935,3940,3910,409
20230816,090400,51300340,3910,3915,3940,3910,704
20230816,090300,48546055,3940,3920,3950,3915,575
20230816,090200,46288040,3965,3945,3965,3915,1181
20230816,090100,41635550,3945,3950,3950,3945,2155
20230816,090000,33123315,3975,4000,4000,3950,8286