stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192500,3674105520,2610,2610,2610,2610,12391
20230809,192400,3674105520,2610,2610,2610,2610,0
20230809,192300,3674105520,2610,2610,2610,2610,0
20230809,192200,3674105520,2610,2610,2610,2610,0
20230809,192100,3674105520,2610,2610,2610,2610,0
20230809,192000,3674105520,2610,2610,2610,2610,0
20230809,191900,3674105520,2610,2610,2610,2610,0
20230809,191800,3674105520,2610,2610,2610,2610,0
20230809,191700,3674105520,2610,2610,2610,2610,0
20230809,191600,3674105520,2610,2610,2610,2610,0
20230809,191500,3674105520,2610,2610,2610,2610,0
20230809,191400,3674105520,2610,2610,2610,2610,0
20230809,191300,3674105520,2610,2610,2610,2610,0
20230809,191200,3674105520,2610,2610,2610,2610,0
20230809,191100,3674105520,2610,2610,2610,2610,0
20230809,191000,3674105520,2610,2610,2610,2610,0
20230809,190900,3674105520,2610,2610,2610,2610,0
20230809,190800,3674105520,2610,2610,2610,2610,0
20230809,190700,3674105520,2610,2610,2610,2610,0
20230809,190600,3674105520,2610,2610,2610,2610,0
20230809,190500,3674105520,2610,2610,2610,2610,0
20230809,190400,3674105520,2610,2610,2610,2610,0
20230809,190300,3674105520,2610,2610,2610,2610,0
20230809,190200,3674105520,2610,2610,2610,2610,0
20230809,190100,3674105520,2610,2610,2610,2610,0
20230809,190000,3674105520,2610,2610,2610,2610,0
20230809,185900,3674105520,2610,2610,2610,2610,0
20230809,185800,3674105520,2610,2610,2610,2610,0
20230809,185700,3674105520,2610,2610,2610,2610,0
20230809,185600,3674105520,2610,2610,2610,2610,0
20230809,185500,3674105520,2610,2610,2610,2610,12391
20230809,185400,3674105520,2610,2610,2610,2610,0
20230809,185300,3674105520,2610,2610,2610,2610,0
20230809,185200,3674105520,2610,2610,2610,2610,0
20230809,185100,3674105520,2610,2610,2610,2610,0
20230809,185000,3674105520,2610,2610,2610,2610,0
20230809,184900,3674105520,2610,2610,2610,2610,0
20230809,184800,3674105520,2610,2610,2610,2610,0
20230809,184700,3674105520,2610,2610,2610,2610,0
20230809,184600,3674105520,2610,2610,2610,2610,0
20230809,184500,3674105520,2610,2610,2610,2610,0
20230809,184400,3674105520,2610,2610,2610,2610,0
20230809,184300,3674105520,2610,2610,2610,2610,0
20230809,184200,3674105520,2610,2610,2610,2610,0
20230809,184100,3674105520,2610,2610,2610,2610,0
20230809,184000,3674105520,2610,2610,2610,2610,0
20230809,183900,3674105520,2610,2610,2610,2610,0
20230809,183800,3674105520,2610,2610,2610,2610,0
20230809,183700,3674105520,2610,2610,2610,2610,0
20230809,183600,3674105520,2610,2610,2610,2610,0
20230809,183500,3674105520,2610,2610,2610,2610,0
20230809,183400,3674105520,2610,2610,2610,2610,0
20230809,183300,3674105520,2610,2610,2610,2610,0
20230809,183200,3674105520,2610,2610,2610,2610,0
20230809,183100,3674105520,2610,2610,2610,2610,0
20230809,183000,3674105520,2610,2610,2610,2610,0
20230809,182900,3674105520,2610,2610,2610,2610,0
20230809,182800,3674105520,2610,2610,2610,2610,0
20230809,182700,3674105520,2610,2610,2610,2610,0
20230809,182600,3674105520,2610,2610,2610,2610,0
20230809,182500,3674105520,2610,2610,2610,2610,12391
20230809,182400,3674105520,2610,2610,2610,2610,0
20230809,182300,3674105520,2610,2610,2610,2610,0
20230809,182200,3674105520,2610,2610,2610,2610,0
20230809,182100,3674105520,2610,2610,2610,2610,0
20230809,182000,3674105520,2610,2610,2610,2610,0
20230809,181900,3674105520,2610,2610,2610,2610,0
20230809,181800,3674105520,2610,2610,2610,2610,0
20230809,181700,3674105520,2610,2610,2610,2610,0
20230809,181600,3674105520,2610,2610,2610,2610,0
20230809,181500,3674105520,2610,2610,2610,2610,0
20230809,181400,3674105520,2610,2610,2610,2610,0
20230809,181300,3674105520,2610,2610,2610,2610,0
20230809,181200,3674105520,2610,2610,2610,2610,0
20230809,181100,3674105520,2610,2610,2610,2610,0
20230809,181000,3674105520,2610,2610,2610,2610,0
20230809,180900,3674105520,2610,2610,2610,2610,0
20230809,180800,3674105520,2610,2610,2610,2610,0
20230809,180700,3674105520,2610,2610,2610,2610,0
20230809,180600,3674105520,2610,2610,2610,2610,0
20230809,180500,3674105520,2610,2610,2610,2610,0
20230809,180400,3674105520,2610,2610,2610,2610,0
20230809,180300,3674105520,2610,2610,2610,2610,0
20230809,180200,3674105520,2610,2610,2610,2610,0
20230809,180100,3674105520,2610,2610,2610,2610,0
20230809,180000,3674105520,2610,2610,2610,2610,0
20230809,175900,3674105520,2610,2610,2610,2610,0
20230809,175800,3674105520,2610,2610,2610,2610,0
20230809,175700,3674105520,2610,2610,2610,2610,0
20230809,175600,3674105520,2610,2610,2610,2610,0
20230809,175500,3674105520,2610,2610,2610,2610,12391
20230809,175400,3674105520,2610,2610,2610,2610,0
20230809,175300,3674105520,2610,2610,2610,2610,0
20230809,175200,3674105520,2610,2610,2610,2610,0
20230809,175100,3674105520,2610,2610,2610,2610,0
20230809,175000,3674105520,2610,2610,2610,2610,0
20230809,174900,3674105520,2610,2610,2610,2610,0
20230809,174800,3674105520,2610,2610,2610,2610,0
20230809,174700,3674105520,2610,2610,2610,2610,0
20230809,174600,3674105520,2610,2610,2610,2610,0
20230809,174500,3674105520,2610,2610,2610,2610,0
20230809,174400,3674105520,2610,2610,2610,2610,0
20230809,174300,3674105520,2610,2610,2610,2610,0
20230809,174200,3674105520,2610,2610,2610,2610,0
20230809,174100,3674105520,2610,2610,2610,2610,0
20230809,174000,3674105520,2610,2610,2610,2610,0
20230809,173900,3674105520,2610,2610,2610,2610,0
20230809,173800,3674105520,2610,2610,2610,2610,0
20230809,173700,3674105520,2610,2610,2610,2610,0
20230809,173600,3674105520,2610,2610,2610,2610,0
20230809,173500,3674105520,2610,2610,2610,2610,0
20230809,173400,3674105520,2610,2610,2610,2610,0
20230809,173300,3674105520,2610,2610,2610,2610,0
20230809,173200,3674105520,2610,2610,2610,2610,0
20230809,173100,3674105520,2610,2610,2610,2610,0
20230809,173000,3674105520,2610,2610,2610,2610,0
20230809,172900,3674105520,2610,2610,2610,2610,0
20230809,172800,3674105520,2610,2610,2610,2610,0
20230809,172700,3674105520,2610,2610,2610,2610,0
20230809,172600,3674105520,2610,2610,2610,2610,0
20230809,172500,3674105520,2610,2610,2610,2610,12391
20230809,172400,3674105520,2610,2610,2610,2610,0
20230809,172300,3674105520,2610,2610,2610,2610,0
20230809,172200,3674105520,2610,2610,2610,2610,0
20230809,172100,3674105520,2610,2610,2610,2610,0
20230809,172000,3674105520,2610,2610,2610,2610,0
20230809,171900,3674105520,2610,2610,2610,2610,0
20230809,171800,3674105520,2610,2610,2610,2610,0
20230809,171700,3674105520,2610,2610,2610,2610,0
20230809,171600,3674105520,2610,2610,2610,2610,0
20230809,171500,3674105520,2610,2610,2610,2610,0
20230809,171400,3674105520,2610,2610,2610,2610,0
20230809,171300,3674105520,2610,2610,2610,2610,0
20230809,171200,3674105520,2610,2610,2610,2610,0
20230809,171100,3674105520,2610,2610,2610,2610,0
20230809,171000,3674105520,2610,2610,2610,2610,0
20230809,170900,3674105520,2610,2610,2610,2610,0
20230809,170800,3674105520,2610,2610,2610,2610,0
20230809,170700,3674105520,2610,2610,2610,2610,0
20230809,170600,3674105520,2610,2610,2610,2610,0
20230809,170500,3674105520,2610,2610,2610,2610,0
20230809,170400,3674105520,2610,2610,2610,2610,0
20230809,170300,3674105520,2610,2610,2610,2610,0
20230809,170200,3674105520,2610,2610,2610,2610,0
20230809,170100,3674105520,2610,2610,2610,2610,0
20230809,170000,3674105520,2610,2610,2610,2610,0
20230809,165900,3674105520,2610,2610,2610,2610,0
20230809,165800,3674105520,2610,2610,2610,2610,0
20230809,165700,3674105520,2610,2610,2610,2610,0
20230809,165600,3674105520,2610,2610,2610,2610,0
20230809,165500,3674105520,2610,2610,2610,2610,12391
20230809,165400,3674105520,2610,2610,2610,2610,0
20230809,165300,3674105520,2610,2610,2610,2610,0
20230809,165200,3674105520,2610,2610,2610,2610,0
20230809,165100,3674105520,2610,2610,2610,2610,0
20230809,165000,3674105520,2610,2610,2610,2610,0
20230809,164900,3674105520,2610,2610,2610,2610,0
20230809,164800,3674105520,2610,2610,2610,2610,0
20230809,164700,3674105520,2610,2610,2610,2610,0
20230809,164600,3674105520,2610,2610,2610,2610,0
20230809,164500,3674105520,2610,2610,2610,2610,0
20230809,164400,3674105520,2610,2610,2610,2610,0
20230809,164300,3674105520,2610,2610,2610,2610,0
20230809,164200,3674105520,2610,2610,2610,2610,0
20230809,164100,3674105520,2610,2610,2610,2610,0
20230809,164000,3674105520,2610,2610,2610,2610,0
20230809,163900,3674105520,2610,2610,2610,2610,0
20230809,163800,3674105520,2610,2610,2610,2610,0
20230809,163700,3674105520,2610,2610,2610,2610,0
20230809,163600,3674105520,2610,2610,2610,2610,0
20230809,163500,3674105520,2610,2610,2610,2610,0
20230809,163400,3674105520,2610,2610,2610,2610,0
20230809,163300,3674105520,2610,2610,2610,2610,0
20230809,163200,3674105520,2610,2610,2610,2610,0
20230809,163100,3674105520,2610,2610,2610,2610,0
20230809,163000,3674105520,2610,2610,2610,2610,0
20230809,162900,3674105520,2610,2610,2610,2610,0
20230809,162800,3674105520,2610,2610,2610,2610,0
20230809,162700,3674105520,2610,2610,2610,2610,0
20230809,162600,3674105520,2610,2610,2610,2610,0
20230809,162500,3674105520,2610,2610,2610,2610,12391
20230809,162400,3674105520,2610,2610,2610,2610,0
20230809,162300,3674105520,2610,2610,2610,2610,0
20230809,162200,3674105520,2610,2610,2610,2610,0
20230809,162100,3674105520,2610,2610,2610,2610,0
20230809,162000,3674105520,2610,2610,2610,2610,0
20230809,161900,3674105520,2610,2610,2610,2610,0
20230809,161800,3674105520,2610,2610,2610,2610,0
20230809,161700,3674105520,2610,2610,2610,2610,0
20230809,161600,3674105520,2610,2610,2610,2610,0
20230809,161500,3674105520,2610,2610,2610,2610,0
20230809,161400,3674105520,2610,2610,2610,2610,0
20230809,161300,3674105520,2610,2610,2610,2610,0
20230809,161200,3674105520,2610,2610,2610,2610,0
20230809,161100,3674105520,2610,2610,2610,2610,0
20230809,161000,3674105520,2610,2610,2610,2610,0
20230809,160900,3674105520,2610,2610,2610,2610,0
20230809,160800,3674105520,2610,2610,2610,2610,0
20230809,160700,3674105520,2610,2610,2610,2610,0
20230809,160600,3674105520,2610,2610,2610,2610,0
20230809,160500,3674105520,2610,2610,2610,2610,0
20230809,160400,3674105520,2610,2610,2610,2610,0
20230809,160300,3674105520,2610,2610,2610,2610,0
20230809,160200,3674105520,2610,2610,2610,2610,0
20230809,160100,3674105520,2610,2610,2610,2610,0
20230809,160000,3674105520,2610,2610,2610,2610,0
20230809,155900,3674105520,2610,2610,2610,2610,0
20230809,155800,3674105520,2610,2610,2610,2610,0
20230809,155700,3674105520,2610,2610,2610,2610,0
20230809,155600,3674105520,2610,2610,2610,2610,0
20230809,155500,3674105520,2610,2610,2610,2610,12391
20230809,155400,3674105520,2610,2610,2610,2610,0
20230809,155300,3674105520,2610,2610,2610,2610,0
20230809,155200,3674105520,2610,2610,2610,2610,0
20230809,155100,3674105520,2610,2610,2610,2610,0
20230809,155000,3674105520,2610,2610,2610,2610,0
20230809,154900,3674105520,2610,2610,2610,2610,0
20230809,154800,3674105520,2610,2610,2610,2610,0
20230809,154700,3674105520,2610,2610,2610,2610,0
20230809,154600,3674105520,2610,2610,2610,2610,0
20230809,154500,3674105520,2610,2610,2610,2610,0
20230809,154400,3674105520,2610,2610,2610,2610,0
20230809,154300,3674105520,2610,2610,2610,2610,0
20230809,154200,3674105520,2610,2610,2610,2610,0
20230809,154100,3674105520,2610,2610,2610,2610,0
20230809,154000,3674105520,2610,2610,2610,2610,0
20230809,153900,3674105520,2610,2610,2610,2610,0
20230809,153800,3674105520,2610,2610,2610,2610,0
20230809,153700,3674105520,2610,2610,2610,2610,0
20230809,153600,3674105520,2610,2610,2610,2610,0
20230809,153500,3674105520,2610,2610,2610,2610,0
20230809,153400,3674105520,2610,2610,2610,2610,0
20230809,153300,3674105520,2610,2610,2610,2610,0
20230809,153200,3674105520,2610,2610,2610,2610,0
20230809,153100,3674105520,2610,2610,2610,2610,0
20230809,153000,3674105520,2610,2610,2610,2610,12391
20230809,152900,3641765010,2615,2615,2615,2615,0
20230809,152800,3641765010,2615,2615,2615,2615,0
20230809,152700,3641765010,2615,2615,2615,2615,0
20230809,152600,3641765010,2615,2615,2615,2615,0
20230809,152500,3641765010,2615,2615,2615,2615,0
20230809,152400,3641765010,2615,2615,2615,2615,0
20230809,152300,3641765010,2615,2615,2615,2615,0
20230809,152200,3641765010,2615,2615,2615,2615,0
20230809,152100,3641765010,2615,2615,2615,2615,0
20230809,152000,3641765010,2615,2615,2615,2615,0
20230809,151900,3641765010,2615,2615,2615,2610,2123
20230809,151800,3636214420,2610,2615,2615,2610,217
20230809,151700,3635647635,2610,2615,2615,2605,2673
20230809,151600,3628671420,2615,2605,2615,2605,71
20230809,151500,3628486455,2615,2615,2615,2615,1
20230809,151400,3628483840,2610,2610,2610,2610,701
20230809,151300,3626654230,2615,2615,2615,2615,0
20230809,151200,3626654230,2615,2620,2620,2615,151
20230809,151100,3626258860,2620,2620,2620,2605,22
20230809,151000,3626201520,2605,2615,2615,2605,5719
20230809,150900,3611285640,2610,2620,2620,2610,5922
20230809,150800,3595825600,2620,2610,2625,2610,256
20230809,150700,3595153985,2625,2620,2625,2620,1826
20230809,150600,3590366720,2615,2615,2615,2615,11
20230809,150500,3590337955,2615,2615,2615,2615,17
20230809,150400,3590293500,2615,2615,2615,2615,49
20230809,150300,3590165365,2615,2620,2620,2615,67
20230809,150200,3589989830,2610,2615,2615,2610,452
20230809,150100,3588810040,2615,2615,2615,2610,4320
20230809,150000,3577513670,2615,2615,2615,2615,0
20230809,145900,3577513670,2615,2620,2620,2615,151
20230809,145800,3577118800,2615,2620,2620,2615,923
20230809,145700,3574705150,2615,2615,2615,2615,444
20230809,145600,3573544090,2620,2620,2620,2620,1000
20230809,145500,3570924090,2620,2620,2620,2620,126
20230809,145400,3570593970,2620,2620,2620,2620,200
20230809,145300,3570069970,2620,2620,2620,2620,7
20230809,145200,3570051630,2610,2615,2615,2610,836
20230809,145100,3567866190,2615,2610,2615,2610,55
20230809,145000,3567722390,2615,2615,2620,2610,679
20230809,144900,3565946585,2615,2620,2620,2615,32
20230809,144800,3565862895,2615,2615,2615,2615,690
20230809,144700,3564058545,2615,2610,2615,2610,75
20230809,144600,3563862790,2615,2615,2615,2615,210
20230809,144500,3563313640,2615,2610,2615,2610,281
20230809,144400,3562580130,2610,2615,2615,2610,22
20230809,144300,3562522685,2615,2615,2615,2610,175
20230809,144200,3562065560,2615,2615,2615,2615,103
20230809,144100,3561796215,2615,2615,2615,2615,155
20230809,144000,3561390890,2615,2615,2615,2610,310
20230809,143900,3560581495,2615,2610,2615,2610,2
20230809,143800,3560576270,2615,2615,2615,2610,322
20230809,143700,3559734430,2615,2615,2615,2615,44
20230809,143600,3559619370,2615,2615,2615,2615,4290
20230809,143500,3548401020,2615,2615,2615,2615,300
20230809,143400,3547616520,2610,2610,2610,2610,5128
20230809,143300,3534232440,2610,2610,2610,2610,200
20230809,143200,3533710440,2610,2610,2615,2610,143
20230809,143100,3533337160,2615,2615,2615,2615,32
20230809,143000,3533253480,2615,2615,2615,2610,154
20230809,142900,3532851425,2610,2610,2610,2610,105
20230809,142800,3532577375,2610,2610,2610,2610,0
20230809,142700,3532577375,2610,2610,2610,2610,8
20230809,142600,3532556495,2610,2615,2615,2600,1067
20230809,142500,3529782270,2600,2600,2600,2600,421
20230809,142400,3528687670,2615,2610,2615,2610,802
20230809,142300,3526594445,2610,2600,2610,2595,368
20230809,142200,3525637910,2610,2610,2610,2600,1422
20230809,142100,3521934785,2605,2605,2605,2605,404
20230809,142000,3520882365,2605,2605,2605,2605,3
20230809,141900,3520874550,2605,2605,2605,2605,450
20230809,141800,3519702300,2605,2610,2610,2605,124
20230809,141700,3519379225,2610,2605,2610,2605,4
20230809,141600,3519368800,2610,2610,2610,2610,351
20230809,141500,3518452690,2615,2615,2615,2615,0
20230809,141400,3518452690,2615,2600,2615,2600,283
20230809,141300,3517716875,2615,2605,2615,2600,2551
20230809,141200,3511063245,2605,2610,2615,2605,499
20230809,141100,3509763335,2615,2605,2615,2605,188
20230809,141000,3509273585,2610,2610,2610,2610,869
20230809,140900,3507005495,2610,2610,2610,2610,1031
20230809,140800,3504314585,2605,2605,2605,2605,201
20230809,140700,3503790980,2610,2610,2610,2610,445
20230809,140600,3502629530,2600,2610,2610,2600,699
20230809,140500,3500808690,2600,2600,2600,2600,405
20230809,140400,3499755690,2600,2600,2610,2600,2571
20230809,140300,3493071060,2600,2600,2610,2600,10222
20230809,140200,3466487285,2600,2600,2600,2600,2433
20230809,140100,3460161485,2610,2600,2610,2600,3377
20230809,140000,3451381225,2605,2615,2615,2605,6708
20230809,135900,3433880005,2615,2605,2615,2605,1930
20230809,135800,3428843055,2605,2615,2615,2605,6926
20230809,135700,3410784525,2615,2610,2620,2610,2336
20230809,135600,3404670440,2620,2615,2620,2615,768
20230809,135500,3402661940,2610,2620,2620,2605,1788
20230809,135400,3397991555,2615,2615,2615,2610,5353
20230809,135300,3383994775,2620,2620,2625,2615,21721
20230809,135200,3327179380,2615,2615,2620,2615,4373
20230809,135100,3315734945,2615,2620,2630,2605,2980
20230809,135000,3307921975,2620,2630,2630,2600,28749
20230809,134900,3232798150,2630,2630,2640,2630,657
20230809,134800,3231067240,2630,2635,2635,2630,4025
20230809,134700,3220480015,2635,2645,2645,2630,3890
20230809,134600,3210229190,2645,2630,2645,2630,3471
20230809,134500,3201076755,2630,2645,2645,2630,6621
20230809,134400,3183641850,2650,2650,2650,2635,1251
20230809,134300,3180338005,2640,2635,2650,2635,1467
20230809,134200,3176466260,2635,2635,2650,2635,922
20230809,134100,3174036670,2650,2640,2650,2635,1414
20230809,134000,3170309985,2650,2640,2650,2640,703
20230809,133900,3168452055,2655,2630,2655,2630,2127
20230809,133800,3162846540,2655,2645,2655,2635,3625
20230809,133700,3153285085,2645,2655,2660,2645,858
20230809,133600,3151007765,2645,2660,2660,2645,1176
20230809,133500,3147886925,2655,2645,2655,2640,3236
20230809,133400,3139319490,2640,2645,2655,2640,1727
20230809,133300,3134754100,2665,2635,2665,2630,12876
20230809,133200,3100761360,2630,2650,2650,2625,19518
20230809,133100,3049368605,2635,2660,2660,2625,16541
20230809,133000,3005771840,2655,2660,2670,2645,16292
20230809,132900,2962556760,2660,2670,2685,2650,9898
20230809,132800,2936181880,2670,2680,2690,2645,35995
20230809,132700,2840243570,2680,2645,2725,2645,67948
20230809,132600,2657483355,2655,2675,2680,2620,73516
20230809,132500,2463346580,2675,2700,2745,2625,180733
20230809,132400,1976883195,2695,2695,2700,2690,8759
20230809,132300,1953257205,2700,2680,2700,2680,4901
20230809,132200,1940064780,2685,2685,2690,2685,2206
20230809,132100,1934140270,2685,2690,2690,2685,4282
20230809,132000,1922624205,2680,2685,2685,2675,11948
20230809,131900,1890570905,2680,2665,2695,2665,10151
20230809,131800,1863352395,2670,2660,2675,2660,7215
20230809,131700,1844078090,2660,2645,2665,2635,37488
20230809,131600,1744798405,2650,2680,2690,2650,35476
20230809,131500,1650074110,2685,2705,2730,2670,135115
20230809,131400,1286164995,2715,2655,2760,2655,166600
20230809,131300,835811495,2655,2655,2655,2650,2577
20230809,131200,828970220,2655,2655,2660,2655,252
20230809,131100,828301035,2655,2650,2655,2650,1363
20230809,131000,824682315,2650,2650,2650,2650,37
20230809,130900,824584265,2650,2650,2655,2650,229
20230809,130800,823976525,2650,2645,2650,2645,332
20230809,130700,823096785,2645,2640,2645,2640,1637
20230809,130600,818767045,2640,2640,2640,2640,2009
20230809,130500,813463285,2640,2645,2645,2640,683
20230809,130400,811656970,2645,2645,2645,2645,11
20230809,130300,811627875,2645,2645,2645,2645,8850
20230809,130200,788219625,2645,2650,2650,2645,12468
20230809,130100,755181070,2650,2655,2655,2650,1074
20230809,130000,752329620,2655,2655,2655,2655,166
20230809,125900,751888890,2655,2655,2655,2655,385
20230809,125800,750866715,2655,2655,2655,2655,0
20230809,125700,750866715,2655,2655,2655,2655,10
20230809,125600,750840165,2655,2650,2655,2650,122
20230809,125500,750516275,2650,2650,2650,2650,400
20230809,125400,749456275,2650,2650,2650,2650,0
20230809,125300,749456275,2650,2650,2650,2650,0
20230809,125200,749456275,2650,2650,2650,2650,3069
20230809,125100,741323425,2650,2650,2650,2650,2
20230809,125000,741318125,2650,2650,2650,2650,0
20230809,124900,741318125,2650,2650,2650,2650,455
20230809,124800,740112375,2650,2650,2650,2650,1
20230809,124700,740109725,2650,2650,2650,2650,198
20230809,124600,739585025,2650,2650,2655,2650,259
20230809,124500,738898620,2655,2655,2655,2655,909
20230809,124400,736485225,2655,2655,2655,2655,0
20230809,124300,736485225,2655,2655,2655,2655,251
20230809,124200,735818820,2655,2655,2655,2655,0
20230809,124100,735818820,2655,2655,2655,2655,1100
20230809,124000,732898320,2660,2655,2660,2655,371
20230809,123900,731913310,2660,2655,2660,2655,3375
20230809,123800,722935960,2660,2650,2660,2650,13487
20230809,123700,687139495,2650,2650,2650,2650,3
20230809,123600,687131545,2650,2650,2650,2650,0
20230809,123500,687131545,2650,2650,2650,2650,0
20230809,123400,687131545,2650,2650,2650,2650,0
20230809,123300,687131545,2650,2645,2650,2645,29
20230809,123200,687054825,2650,2650,2650,2645,839
20230809,123100,684831645,2645,2645,2645,2645,0
20230809,123000,684831645,2645,2645,2645,2645,513
20230809,122900,683474760,2650,2650,2650,2650,32
20230809,122800,683389960,2640,2640,2640,2640,0
20230809,122700,683389960,2640,2640,2640,2640,0
20230809,122600,683389960,2640,2640,2640,2640,0
20230809,122500,683389960,2640,2640,2640,2640,1
20230809,122400,683387320,2640,2640,2640,2640,81
20230809,122300,683173480,2645,2645,2645,2645,2208
20230809,122200,677333320,2645,2645,2645,2645,100
20230809,122100,677068820,2645,2640,2645,2640,615
20230809,122000,675442195,2640,2645,2645,2640,105
20230809,121900,675164840,2645,2645,2645,2645,370
20230809,121800,674186190,2645,2645,2645,2645,1
20230809,121700,674183545,2640,2640,2640,2640,117
20230809,121600,673874665,2640,2640,2640,2640,30
20230809,121500,673795465,2645,2645,2645,2645,352
20230809,121400,672864425,2640,2640,2640,2640,3000
20230809,121300,664944425,2640,2640,2640,2640,5000
20230809,121200,651744425,2645,2645,2645,2645,0
20230809,121100,651744425,2645,2640,2645,2640,12
20230809,121000,651712695,2640,2640,2640,2640,0
20230809,120900,651712695,2640,2640,2640,2640,231
20230809,120800,651102855,2640,2640,2640,2640,0
20230809,120700,651102855,2640,2640,2640,2640,7
20230809,120600,651084375,2640,2640,2640,2640,0
20230809,120500,651084375,2640,2640,2640,2640,0
20230809,120400,651084375,2640,2640,2640,2640,1018
20230809,120300,648396855,2645,2645,2645,2645,0
20230809,120200,648396855,2645,2645,2645,2645,0
20230809,120100,648396855,2645,2645,2645,2645,75
20230809,120000,648198480,2645,2645,2645,2645,0
20230809,115900,648198480,2645,2645,2645,2645,0
20230809,115800,648198480,2645,2645,2645,2645,0
20230809,115700,648198480,2645,2645,2645,2645,0
20230809,115600,648198480,2645,2645,2645,2645,0
20230809,115500,648198480,2645,2645,2645,2645,0
20230809,115400,648198480,2645,2645,2645,2645,0
20230809,115300,648198480,2645,2640,2645,2640,1152
20230809,115200,645157195,2640,2640,2640,2640,0
20230809,115100,645157195,2640,2640,2640,2640,0
20230809,115000,645157195,2640,2645,2645,2640,468
20230809,114900,643919835,2645,2645,2645,2645,260
20230809,114800,643232135,2645,2645,2645,2645,200
20230809,114700,642703135,2645,2645,2645,2645,0
20230809,114600,642703135,2645,2645,2645,2645,243
20230809,114500,642060400,2645,2650,2650,2645,15
20230809,114400,642020655,2645,2645,2645,2640,3595
20230809,114300,632511890,2645,2645,2645,2645,0
20230809,114200,632511890,2645,2645,2645,2645,0
20230809,114100,632511890,2645,2645,2645,2645,223
20230809,114000,631922055,2650,2650,2650,2645,2045
20230809,113900,626506005,2650,2650,2650,2650,127
20230809,113800,626169455,2650,2650,2650,2650,100
20230809,113700,625904455,2655,2655,2655,2655,0
20230809,113600,625904455,2655,2650,2655,2650,130
20230809,113500,625559805,2650,2660,2660,2650,70
20230809,113400,625373635,2660,2650,2660,2650,17
20230809,113300,625328575,2650,2660,2660,2650,495
20230809,113200,624015905,2655,2660,2660,2655,662
20230809,113100,622257335,2655,2655,2660,2655,1872
20230809,113000,617287160,2655,2660,2660,2655,1911
20230809,112900,612207915,2660,2660,2660,2655,4515
20230809,112800,600203570,2650,2635,2660,2635,25845
20230809,112700,531739455,2635,2635,2635,2635,30
20230809,112600,531660405,2635,2635,2635,2635,4797
20230809,112500,519020310,2630,2630,2630,2630,109
20230809,112400,518733640,2630,2630,2630,2630,80
20230809,112300,518523240,2630,2630,2630,2630,0
20230809,112200,518523240,2630,2630,2630,2630,78
20230809,112100,518318100,2630,2630,2630,2630,380
20230809,112000,517318700,2635,2635,2635,2635,0
20230809,111900,517318700,2635,2635,2635,2635,3
20230809,111800,517310795,2630,2630,2630,2630,730
20230809,111700,515390895,2625,2625,2625,2625,0
20230809,111600,515390895,2625,2625,2625,2625,1909
20230809,111500,510379770,2620,2620,2620,2620,125
20230809,111400,510052270,2615,2615,2615,2615,50
20230809,111300,509921520,2615,2615,2615,2615,0
20230809,111200,509921520,2615,2615,2615,2615,0
20230809,111100,509921520,2615,2615,2615,2615,0
20230809,111000,509921520,2615,2615,2615,2615,0
20230809,110900,509921520,2615,2615,2615,2615,95
20230809,110800,509673095,2615,2615,2615,2615,28
20230809,110700,509599875,2610,2610,2610,2610,253
20230809,110600,508939545,2610,2610,2610,2610,975
20230809,110500,506394795,2610,2615,2620,2610,3376
20230809,110400,497575450,2615,2625,2625,2615,3180
20230809,110300,489247030,2625,2625,2625,2625,2785
20230809,110200,481936405,2625,2625,2625,2625,300
20230809,110100,481148905,2625,2625,2625,2625,0
20230809,110000,481148905,2625,2625,2625,2625,100
20230809,105900,480886405,2635,2635,2635,2635,78
20230809,105800,480680875,2635,2635,2635,2635,75
20230809,105700,480483250,2640,2640,2640,2640,37
20230809,105600,480385570,2640,2635,2640,2635,98
20230809,105500,480127315,2630,2635,2635,2630,3356
20230809,105400,471298540,2640,2635,2640,2635,2857
20230809,105300,463769845,2635,2635,2635,2635,1
20230809,105200,463767210,2645,2645,2645,2645,0
20230809,105100,463767210,2645,2640,2645,2640,72
20230809,105000,463576785,2635,2635,2635,2635,1966
20230809,104900,458396375,2635,2640,2640,2635,500
20230809,104800,457078375,2635,2645,2650,2635,49
20230809,104700,456949215,2650,2645,2650,2645,1010
20230809,104600,454273220,2650,2650,2650,2650,0
20230809,104500,454273220,2650,2645,2650,2640,5501
20230809,104400,439723315,2640,2640,2640,2640,3402
20230809,104300,430742035,2640,2635,2640,2635,136
20230809,104200,430383145,2635,2635,2635,2635,852
20230809,104100,428138125,2635,2635,2635,2635,1715
20230809,104000,423619100,2645,2645,2645,2645,1
20230809,103900,423616455,2640,2640,2640,2640,723
20230809,103800,421707735,2640,2625,2640,2620,6605
20230809,103700,404296820,2630,2625,2630,2625,3645
20230809,103600,394714885,2630,2630,2630,2630,174
20230809,103500,394257265,2630,2635,2635,2630,2553
20230809,103400,387537135,2635,2635,2635,2635,1010
20230809,103300,384875785,2635,2630,2635,2630,2027
20230809,103200,379535255,2630,2630,2630,2630,41
20230809,103100,379427425,2630,2630,2630,2630,2645
20230809,103000,372471075,2635,2635,2635,2635,203
20230809,102900,371936170,2635,2630,2635,2630,871
20230809,102800,369642935,2640,2635,2640,2630,610
20230809,102700,368036585,2630,2640,2640,2630,9
20230809,102600,368012900,2635,2630,2635,2630,1069
20230809,102500,365196185,2635,2635,2635,2635,154
20230809,102400,364790395,2635,2640,2640,2635,40
20230809,102300,364684845,2640,2640,2640,2640,0
20230809,102200,364684845,2640,2640,2640,2640,459
20230809,102100,363473085,2630,2630,2630,2630,281
20230809,102000,362734055,2625,2625,2625,2625,100
20230809,101900,362471555,2620,2630,2630,2620,833
20230809,101800,360285715,2630,2635,2645,2630,11610
20230809,101700,329629990,2635,2640,2640,2635,2531
20230809,101600,322951730,2640,2630,2640,2630,253
20230809,101500,322284675,2630,2630,2630,2630,1911
20230809,101400,317258745,2630,2630,2635,2630,10917
20230809,101300,288520855,2630,2610,2630,2610,8179
20230809,101200,267075385,2610,2610,2610,2605,95
20230809,101100,266827605,2605,2605,2605,2605,200
20230809,101000,266306605,2605,2605,2605,2605,0
20230809,100900,266306605,2605,2605,2605,2605,196
20230809,100800,265796025,2605,2605,2605,2605,0
20230809,100700,265796025,2605,2605,2605,2605,0
20230809,100600,265796025,2605,2610,2610,2605,744
20230809,100500,263854405,2605,2605,2605,2605,1140
20230809,100400,260884705,2610,2605,2610,2605,104
20230809,100300,260613735,2605,2605,2605,2605,0
20230809,100200,260613735,2605,2615,2615,2605,3236
20230809,100100,252177335,2610,2620,2620,2610,2199
20230809,100000,246417945,2620,2620,2620,2620,0
20230809,095900,246417945,2620,2615,2620,2615,2
20230809,095800,246412710,2610,2610,2610,2610,20
20230809,095700,246360510,2610,2610,2610,2610,550
20230809,095600,244925010,2610,2610,2610,2610,21
20230809,095500,244870200,2625,2605,2625,2605,160
20230809,095400,244452400,2605,2610,2610,2605,3408
20230809,095300,235571615,2615,2615,2615,2615,1448
20230809,095200,231785095,2615,2625,2625,2615,5
20230809,095100,231771990,2625,2620,2625,2620,226
20230809,095000,231179620,2620,2630,2630,2620,4701
20230809,094900,218816690,2625,2630,2630,2625,375
20230809,094800,217831665,2625,2625,2625,2625,55
20230809,094700,217687290,2635,2635,2635,2635,1770
20230809,094600,213023340,2635,2620,2635,2610,6250
20230809,094500,196600450,2615,2615,2615,2615,30
20230809,094400,196522000,2615,2615,2615,2615,100
20230809,094300,196260500,2615,2620,2620,2615,2899
20230809,094200,188679605,2620,2615,2620,2615,128
20230809,094100,188344745,2615,2630,2630,2615,9477
20230809,094000,163561880,2625,2625,2625,2620,631
20230809,093900,161907195,2625,2630,2630,2625,157
20230809,093800,161494965,2630,2620,2630,2620,3096
20230809,093700,153372545,2620,2620,2625,2620,265
20230809,093600,152677770,2620,2620,2620,2620,52
20230809,093500,152541530,2620,2620,2620,2620,567
20230809,093400,151055990,2620,2625,2625,2620,523
20230809,093300,149685540,2625,2625,2625,2625,459
20230809,093200,148480665,2625,2625,2625,2620,6002
20230809,093100,132740465,2620,2620,2625,2620,8540
20230809,093000,110362100,2620,2605,2620,2595,8161
20230809,092900,89050900,2605,2605,2605,2605,1
20230809,092800,89048295,2595,2595,2595,2595,11
20230809,092700,89019750,2595,2600,2600,2595,396
20230809,092600,87991285,2600,2605,2605,2600,638
20230809,092500,86332480,2600,2600,2600,2600,1826
20230809,092400,81584880,2600,2600,2600,2600,243
20230809,092300,80953080,2605,2605,2610,2605,2515
20230809,092200,74401310,2605,2605,2605,2605,25
20230809,092100,74336185,2605,2605,2605,2605,0
20230809,092000,74336185,2605,2610,2610,2605,800
20230809,091900,72251180,2610,2605,2610,2605,1020
20230809,091800,69590865,2605,2605,2605,2605,153
20230809,091700,69192300,2605,2610,2610,2605,316
20230809,091600,68368945,2615,2595,2620,2595,5301
20230809,091500,54495865,2610,2590,2610,2590,4800
20230809,091400,42021850,2585,2585,2585,2585,101
20230809,091300,41760765,2585,2590,2590,2585,517
20230809,091200,40424070,2590,2590,2595,2590,2851
20230809,091100,33037865,2585,2575,2585,2575,1161
20230809,091000,30039930,2560,2560,2575,2560,2430
20230809,090900,23804130,2560,2565,2580,2560,2163
20230809,090800,18257695,2560,2565,2565,2560,55
20230809,090700,18116870,2565,2560,2565,2550,813
20230809,090600,16034715,2560,2560,2560,2560,60
20230809,090500,15881115,2560,2555,2560,2555,999
20230809,090400,13326170,2540,2550,2550,2540,119
20230809,090300,13023410,2555,2555,2555,2555,0
20230809,090200,13023410,2555,2555,2555,2555,1
20230809,090100,13020855,2550,2535,2550,2535,110
20230809,090000,12740520,2530,2540,2560,2530,4985