stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185100,163603105,2410,2410,2410,2410,1437
20230817,185000,163603105,2410,2410,2410,2410,0
20230817,184900,163603105,2410,2410,2410,2410,0
20230817,184800,163603105,2410,2410,2410,2410,0
20230817,184700,163603105,2410,2410,2410,2410,0
20230817,184600,163603105,2410,2410,2410,2410,0
20230817,184500,163603105,2410,2410,2410,2410,0
20230817,184400,163603105,2410,2410,2410,2410,0
20230817,184300,163603105,2410,2410,2410,2410,0
20230817,184200,163603105,2410,2410,2410,2410,0
20230817,184100,163603105,2410,2410,2410,2410,0
20230817,184000,163603105,2410,2410,2410,2410,0
20230817,183900,163603105,2410,2410,2410,2410,0
20230817,183800,163603105,2410,2410,2410,2410,0
20230817,183700,163603105,2410,2410,2410,2410,0
20230817,183600,163603105,2410,2410,2410,2410,0
20230817,183500,163603105,2410,2410,2410,2410,0
20230817,183400,163603105,2410,2410,2410,2410,0
20230817,183300,163603105,2410,2410,2410,2410,0
20230817,183200,163603105,2410,2410,2410,2410,0
20230817,183100,163603105,2410,2410,2410,2410,0
20230817,183000,163603105,2410,2410,2410,2410,0
20230817,182900,163603105,2410,2410,2410,2410,0
20230817,182800,163603105,2410,2410,2410,2410,0
20230817,182700,163603105,2410,2410,2410,2410,0
20230817,182600,163603105,2410,2410,2410,2410,0
20230817,182500,163603105,2410,2410,2410,2410,0
20230817,182400,163603105,2410,2410,2410,2410,0
20230817,182300,163603105,2410,2410,2410,2410,0
20230817,182200,163603105,2410,2410,2410,2410,0
20230817,182100,163603105,2410,2410,2410,2410,1437
20230817,182000,163603105,2410,2410,2410,2410,0
20230817,181900,163603105,2410,2410,2410,2410,0
20230817,181800,163603105,2410,2410,2410,2410,0
20230817,181700,163603105,2410,2410,2410,2410,0
20230817,181600,163603105,2410,2410,2410,2410,0
20230817,181500,163603105,2410,2410,2410,2410,0
20230817,181400,163603105,2410,2410,2410,2410,0
20230817,181300,163603105,2410,2410,2410,2410,0
20230817,181200,163603105,2410,2410,2410,2410,0
20230817,181100,163603105,2410,2410,2410,2410,0
20230817,181000,163603105,2410,2410,2410,2410,0
20230817,180900,163603105,2410,2410,2410,2410,0
20230817,180800,163603105,2410,2410,2410,2410,0
20230817,180700,163603105,2410,2410,2410,2410,0
20230817,180600,163603105,2410,2410,2410,2410,0
20230817,180500,163603105,2410,2410,2410,2410,0
20230817,180400,163603105,2410,2410,2410,2410,0
20230817,180300,163603105,2410,2410,2410,2410,0
20230817,180200,163603105,2410,2410,2410,2410,0
20230817,180100,163603105,2410,2410,2410,2410,0
20230817,180000,163603105,2410,2410,2410,2410,0
20230817,175900,163603105,2410,2410,2410,2410,0
20230817,175800,163603105,2410,2410,2410,2410,0
20230817,175700,163603105,2410,2410,2410,2410,0
20230817,175600,163603105,2410,2410,2410,2410,0
20230817,175500,163603105,2410,2410,2410,2410,0
20230817,175400,163603105,2410,2410,2410,2410,0
20230817,175300,163603105,2410,2410,2410,2410,0
20230817,175200,163603105,2410,2410,2410,2410,0
20230817,175100,163603105,2410,2410,2410,2410,1437
20230817,175000,163603105,2410,2410,2410,2410,0
20230817,174900,163603105,2410,2410,2410,2410,0
20230817,174800,163603105,2410,2410,2410,2410,0
20230817,174700,163603105,2410,2410,2410,2410,0
20230817,174600,163603105,2410,2410,2410,2410,0
20230817,174500,163603105,2410,2410,2410,2410,0
20230817,174400,163603105,2410,2410,2410,2410,0
20230817,174300,163603105,2410,2410,2410,2410,0
20230817,174200,163603105,2410,2410,2410,2410,0
20230817,174100,163603105,2410,2410,2410,2410,0
20230817,174000,163603105,2410,2410,2410,2410,0
20230817,173900,163603105,2410,2410,2410,2410,0
20230817,173800,163603105,2410,2410,2410,2410,0
20230817,173700,163603105,2410,2410,2410,2410,0
20230817,173600,163603105,2410,2410,2410,2410,0
20230817,173500,163603105,2410,2410,2410,2410,0
20230817,173400,163603105,2410,2410,2410,2410,0
20230817,173300,163603105,2410,2410,2410,2410,0
20230817,173200,163603105,2410,2410,2410,2410,0
20230817,173100,163603105,2410,2410,2410,2410,0
20230817,173000,163603105,2410,2410,2410,2410,0
20230817,172900,163603105,2410,2410,2410,2410,0
20230817,172800,163603105,2410,2410,2410,2410,0
20230817,172700,163603105,2410,2410,2410,2410,0
20230817,172600,163603105,2410,2410,2410,2410,0
20230817,172500,163603105,2410,2410,2410,2410,0
20230817,172400,163603105,2410,2410,2410,2410,0
20230817,172300,163603105,2410,2410,2410,2410,0
20230817,172200,163603105,2410,2410,2410,2410,0
20230817,172100,163603105,2410,2410,2410,2410,1437
20230817,172000,163603105,2410,2410,2410,2410,0
20230817,171900,163603105,2410,2410,2410,2410,0
20230817,171800,163603105,2410,2410,2410,2410,0
20230817,171700,163603105,2410,2410,2410,2410,0
20230817,171600,163603105,2410,2410,2410,2410,0
20230817,171500,163603105,2410,2410,2410,2410,0
20230817,171400,163603105,2410,2410,2410,2410,0
20230817,171300,163603105,2410,2410,2410,2410,0
20230817,171200,163603105,2410,2410,2410,2410,0
20230817,171100,163603105,2410,2410,2410,2410,0
20230817,171000,163603105,2410,2410,2410,2410,0
20230817,170900,163603105,2410,2410,2410,2410,0
20230817,170800,163603105,2410,2410,2410,2410,0
20230817,170700,163603105,2410,2410,2410,2410,0
20230817,170600,163603105,2410,2410,2410,2410,0
20230817,170500,163603105,2410,2410,2410,2410,0
20230817,170400,163603105,2410,2410,2410,2410,0
20230817,170300,163603105,2410,2410,2410,2410,0
20230817,170200,163603105,2410,2410,2410,2410,0
20230817,170100,163603105,2410,2410,2410,2410,0
20230817,170000,163603105,2410,2410,2410,2410,0
20230817,165900,163603105,2410,2410,2410,2410,0
20230817,165800,163603105,2410,2410,2410,2410,0
20230817,165700,163603105,2410,2410,2410,2410,0
20230817,165600,163603105,2410,2410,2410,2410,0
20230817,165500,163603105,2410,2410,2410,2410,0
20230817,165400,163603105,2410,2410,2410,2410,0
20230817,165300,163603105,2410,2410,2410,2410,0
20230817,165200,163603105,2410,2410,2410,2410,0
20230817,165100,163603105,2410,2410,2410,2410,1437
20230817,165000,163603105,2410,2410,2410,2410,0
20230817,164900,163603105,2410,2410,2410,2410,0
20230817,164800,163603105,2410,2410,2410,2410,0
20230817,164700,163603105,2410,2410,2410,2410,0
20230817,164600,163603105,2410,2410,2410,2410,0
20230817,164500,163603105,2410,2410,2410,2410,0
20230817,164400,163603105,2410,2410,2410,2410,0
20230817,164300,163603105,2410,2410,2410,2410,0
20230817,164200,163603105,2410,2410,2410,2410,0
20230817,164100,163603105,2410,2410,2410,2410,0
20230817,164000,163603105,2410,2410,2410,2410,0
20230817,163900,163603105,2410,2410,2410,2410,0
20230817,163800,163603105,2410,2410,2410,2410,0
20230817,163700,163603105,2410,2410,2410,2410,0
20230817,163600,163603105,2410,2410,2410,2410,0
20230817,163500,163603105,2410,2410,2410,2410,0
20230817,163400,163603105,2410,2410,2410,2410,0
20230817,163300,163603105,2410,2410,2410,2410,0
20230817,163200,163603105,2410,2410,2410,2410,0
20230817,163100,163603105,2410,2410,2410,2410,0
20230817,163000,163603105,2410,2410,2410,2410,0
20230817,162900,163603105,2410,2410,2410,2410,0
20230817,162800,163603105,2410,2410,2410,2410,0
20230817,162700,163603105,2410,2410,2410,2410,0
20230817,162600,163603105,2410,2410,2410,2410,0
20230817,162500,163603105,2410,2410,2410,2410,0
20230817,162400,163603105,2410,2410,2410,2410,0
20230817,162300,163603105,2410,2410,2410,2410,0
20230817,162200,163603105,2410,2410,2410,2410,0
20230817,162100,163603105,2410,2410,2410,2410,1437
20230817,162000,163603105,2410,2410,2410,2410,0
20230817,161900,163603105,2410,2410,2410,2410,0
20230817,161800,163603105,2410,2410,2410,2410,0
20230817,161700,163603105,2410,2410,2410,2410,0
20230817,161600,163603105,2410,2410,2410,2410,0
20230817,161500,163603105,2410,2410,2410,2410,0
20230817,161400,163603105,2410,2410,2410,2410,0
20230817,161300,163603105,2410,2410,2410,2410,0
20230817,161200,163603105,2410,2410,2410,2410,0
20230817,161100,163603105,2410,2410,2410,2410,0
20230817,161000,163603105,2410,2410,2410,2410,0
20230817,160900,163603105,2410,2410,2410,2410,0
20230817,160800,163603105,2410,2410,2410,2410,0
20230817,160700,163603105,2410,2410,2410,2410,0
20230817,160600,163603105,2410,2410,2410,2410,0
20230817,160500,163603105,2410,2410,2410,2410,0
20230817,160400,163603105,2410,2410,2410,2410,0
20230817,160300,163603105,2410,2410,2410,2410,0
20230817,160200,163603105,2410,2410,2410,2410,0
20230817,160100,163603105,2410,2410,2410,2410,0
20230817,160000,163603105,2410,2410,2410,2410,0
20230817,155900,163603105,2410,2410,2410,2410,0
20230817,155800,163603105,2410,2410,2410,2410,0
20230817,155700,163603105,2410,2410,2410,2410,0
20230817,155600,163603105,2410,2410,2410,2410,0
20230817,155500,163603105,2410,2410,2410,2410,0
20230817,155400,163603105,2410,2410,2410,2410,0
20230817,155300,163603105,2410,2410,2410,2410,0
20230817,155200,163603105,2410,2410,2410,2410,0
20230817,155100,163603105,2410,2410,2410,2410,1437
20230817,155000,163603105,2410,2410,2410,2410,0
20230817,154900,163603105,2410,2410,2410,2410,0
20230817,154800,163603105,2410,2410,2410,2410,0
20230817,154700,163603105,2410,2410,2410,2410,0
20230817,154600,163603105,2410,2410,2410,2410,0
20230817,154500,163603105,2410,2410,2410,2410,0
20230817,154400,163603105,2410,2410,2410,2410,0
20230817,154300,163603105,2410,2410,2410,2410,0
20230817,154200,163603105,2410,2410,2410,2410,0
20230817,154100,163603105,2410,2410,2410,2410,0
20230817,154000,163603105,2410,2410,2410,2410,0
20230817,153900,163603105,2410,2410,2410,2410,0
20230817,153800,163603105,2410,2410,2410,2410,0
20230817,153700,163603105,2410,2410,2410,2410,0
20230817,153600,163603105,2410,2410,2410,2410,0
20230817,153500,163603105,2410,2410,2410,2410,0
20230817,153400,163603105,2410,2410,2410,2410,0
20230817,153300,163603105,2410,2410,2410,2410,0
20230817,153200,163603105,2410,2410,2410,2410,0
20230817,153100,163603105,2410,2410,2410,2410,0
20230817,153000,163603105,2410,2410,2410,2410,1437
20230817,152900,160139935,2410,2410,2410,2410,0
20230817,152800,160139935,2410,2410,2410,2410,0
20230817,152700,160139935,2410,2410,2410,2410,0
20230817,152600,160139935,2410,2410,2410,2410,0
20230817,152500,160139935,2410,2410,2410,2410,0
20230817,152400,160139935,2410,2410,2410,2410,0
20230817,152300,160139935,2410,2410,2410,2410,0
20230817,152200,160139935,2410,2410,2410,2410,0
20230817,152100,160139935,2410,2410,2410,2410,0
20230817,152000,160139935,2410,2410,2410,2410,0
20230817,151900,160139935,2410,2400,2410,2400,1080
20230817,151800,157539325,2400,2400,2400,2390,396
20230817,151700,156590915,2390,2395,2400,2390,605
20230817,151600,155144000,2405,2395,2405,2395,99
20230817,151500,154906815,2395,2395,2395,2395,0
20230817,151400,154906815,2395,2395,2395,2395,0
20230817,151300,154906815,2395,2395,2395,2395,0
20230817,151200,154906815,2395,2395,2395,2395,783
20230817,151100,153031530,2405,2405,2405,2405,0
20230817,151000,153031530,2405,2405,2405,2405,1
20230817,150900,153029125,2405,2405,2405,2405,1
20230817,150800,153026720,2395,2395,2395,2395,1022
20230817,150700,150579030,2395,2395,2395,2395,2097
20230817,150600,145556715,2395,2400,2400,2395,547
20230817,150500,144245860,2400,2400,2400,2400,0
20230817,150400,144245860,2400,2400,2400,2400,140
20230817,150300,143909860,2405,2405,2405,2405,0
20230817,150200,143909860,2405,2405,2405,2405,83
20230817,150100,143710245,2405,2405,2405,2405,15
20230817,150000,143674170,2395,2395,2395,2395,462
20230817,145900,142567680,2405,2405,2405,2405,24
20230817,145800,142509960,2395,2395,2395,2395,0
20230817,145700,142509960,2395,2400,2400,2395,500
20230817,145600,141312435,2395,2395,2395,2395,1
20230817,145500,141310040,2410,2410,2410,2410,0
20230817,145400,141310040,2410,2410,2410,2410,0
20230817,145300,141310040,2410,2400,2410,2400,12
20230817,145200,141281140,2395,2395,2395,2395,0
20230817,145100,141281140,2395,2395,2395,2395,404
20230817,145000,140313560,2395,2395,2395,2395,0
20230817,144900,140313560,2395,2395,2395,2395,2
20230817,144800,140308770,2395,2395,2395,2395,0
20230817,144700,140308770,2395,2395,2395,2395,0
20230817,144600,140308770,2395,2395,2395,2395,2
20230817,144500,140303980,2410,2410,2410,2410,0
20230817,144400,140303980,2410,2410,2410,2410,12
20230817,144300,140275060,2400,2410,2410,2400,122
20230817,144200,139982060,2400,2400,2400,2400,439
20230817,144100,138928460,2395,2395,2395,2395,100
20230817,144000,138688960,2400,2400,2400,2400,561
20230817,143900,137342560,2400,2410,2410,2400,13
20230817,143800,137311240,2400,2400,2400,2400,0
20230817,143700,137311240,2400,2400,2400,2400,0
20230817,143600,137311240,2400,2400,2400,2400,2
20230817,143500,137306440,2400,2400,2400,2400,0
20230817,143400,137306440,2400,2400,2400,2400,0
20230817,143300,137306440,2400,2400,2400,2400,2
20230817,143200,137301640,2400,2400,2400,2400,0
20230817,143100,137301640,2400,2400,2400,2400,0
20230817,143000,137301640,2400,2400,2400,2400,0
20230817,142900,137301640,2400,2400,2400,2400,2
20230817,142800,137296840,2400,2400,2400,2400,403
20230817,142700,136329640,2400,2400,2400,2400,0
20230817,142600,136329640,2400,2400,2400,2400,52
20230817,142500,136204840,2400,2400,2400,2400,0
20230817,142400,136204840,2400,2400,2400,2400,0
20230817,142300,136204840,2400,2400,2400,2400,2
20230817,142200,136200040,2400,2400,2400,2400,0
20230817,142100,136200040,2400,2400,2400,2400,0
20230817,142000,136200040,2400,2400,2400,2400,0
20230817,141900,136200040,2400,2400,2400,2400,2
20230817,141800,136195240,2400,2400,2400,2400,0
20230817,141700,136195240,2400,2400,2400,2400,498
20230817,141600,135000040,2400,2405,2405,2400,4
20230817,141500,134990430,2400,2400,2400,2400,0
20230817,141400,134990430,2400,2400,2400,2400,0
20230817,141300,134990430,2400,2400,2400,2400,2
20230817,141200,134985630,2405,2405,2405,2405,86
20230817,141100,134778800,2400,2400,2400,2400,0
20230817,141000,134778800,2400,2400,2400,2400,0
20230817,140900,134778800,2400,2400,2400,2400,2
20230817,140800,134774000,2395,2395,2395,2395,0
20230817,140700,134774000,2395,2395,2395,2395,0
20230817,140600,134774000,2395,2395,2395,2395,7
20230817,140500,134757235,2395,2400,2400,2395,134
20230817,140400,134436285,2400,2400,2400,2400,0
20230817,140300,134436285,2400,2400,2400,2400,1
20230817,140200,134433885,2400,2400,2400,2400,0
20230817,140100,134433885,2400,2400,2400,2400,0
20230817,140000,134433885,2400,2400,2400,2400,0
20230817,135900,134433885,2400,2400,2400,2400,2
20230817,135800,134429085,2400,2400,2400,2400,1255
20230817,135700,131417085,2400,2400,2400,2400,0
20230817,135600,131417085,2400,2400,2400,2400,2
20230817,135500,131412285,2405,2405,2405,2405,360
20230817,135400,130546485,2405,2405,2405,2405,0
20230817,135300,130546485,2405,2405,2405,2405,2
20230817,135200,130541675,2405,2405,2405,2405,0
20230817,135100,130541675,2405,2405,2405,2405,5
20230817,135000,130529650,2405,2405,2405,2405,0
20230817,134900,130529650,2405,2405,2405,2405,2
20230817,134800,130524840,2410,2405,2410,2405,138
20230817,134700,130192940,2410,2410,2410,2410,1
20230817,134600,130190530,2405,2405,2405,2405,2
20230817,134500,130185720,2405,2405,2405,2405,0
20230817,134400,130185720,2405,2405,2405,2405,0
20230817,134300,130185720,2405,2405,2405,2405,2
20230817,134200,130180910,2405,2405,2405,2405,0
20230817,134100,130180910,2405,2405,2405,2405,0
20230817,134000,130180910,2405,2405,2405,2405,0
20230817,133900,130180910,2405,2405,2405,2405,7
20230817,133800,130164075,2410,2410,2410,2410,0
20230817,133700,130164075,2410,2410,2410,2410,1
20230817,133600,130161665,2405,2405,2405,2405,2
20230817,133500,130156855,2405,2405,2405,2405,21
20230817,133400,130106350,2405,2405,2405,2405,0
20230817,133300,130106350,2405,2405,2405,2405,2
20230817,133200,130101540,2410,2410,2410,2410,0
20230817,133100,130101540,2410,2410,2410,2410,0
20230817,133000,130101540,2410,2410,2410,2410,1
20230817,132900,130099130,2405,2405,2405,2405,2
20230817,132800,130094320,2405,2405,2405,2405,0
20230817,132700,130094320,2405,2405,2405,2405,0
20230817,132600,130094320,2405,2405,2405,2405,1
20230817,132500,130091915,2405,2405,2405,2405,0
20230817,132400,130091915,2405,2405,2405,2405,0
20230817,132300,130091915,2405,2405,2405,2405,2
20230817,132200,130087105,2410,2410,2410,2410,3
20230817,132100,130079875,2410,2410,2410,2410,0
20230817,132000,130079875,2410,2410,2410,2405,601
20230817,131900,128633885,2410,2410,2410,2410,2
20230817,131800,128629065,2410,2410,2410,2410,0
20230817,131700,128629065,2410,2410,2410,2410,0
20230817,131600,128629065,2410,2410,2410,2410,2
20230817,131500,128624245,2410,2410,2410,2410,0
20230817,131400,128624245,2410,2410,2410,2410,0
20230817,131300,128624245,2410,2410,2410,2410,2
20230817,131200,128619425,2415,2415,2415,2415,1
20230817,131100,128617010,2410,2410,2410,2410,0
20230817,131000,128617010,2410,2410,2410,2410,3
20230817,130900,128609780,2405,2405,2405,2405,2
20230817,130800,128604970,2410,2410,2410,2410,1
20230817,130700,128602560,2405,2405,2405,2405,0
20230817,130600,128602560,2405,2415,2415,2405,3
20230817,130500,128595335,2405,2405,2405,2405,0
20230817,130400,128595335,2405,2405,2405,2405,0
20230817,130300,128595335,2405,2405,2405,2405,15
20230817,130200,128559260,2415,2415,2415,2415,0
20230817,130100,128559260,2415,2415,2415,2415,3
20230817,130000,128552015,2405,2405,2405,2405,0
20230817,125900,128552015,2405,2405,2405,2405,2
20230817,125800,128547205,2415,2415,2415,2415,0
20230817,125700,128547205,2415,2405,2415,2405,2
20230817,125600,128542385,2405,2405,2405,2405,2
20230817,125500,128537575,2405,2405,2405,2405,0
20230817,125400,128537575,2405,2405,2405,2405,0
20230817,125300,128537575,2405,2405,2405,2405,2
20230817,125200,128532765,2415,2415,2415,2415,2
20230817,125100,128527935,2415,2415,2415,2415,0
20230817,125000,128527935,2415,2415,2415,2415,1
20230817,124900,128525520,2405,2410,2410,2405,7
20230817,124800,128508655,2415,2415,2415,2415,0
20230817,124700,128508655,2415,2415,2415,2415,17
20230817,124600,128467600,2415,2405,2415,2405,20
20230817,124500,128419395,2410,2410,2410,2410,3
20230817,124400,128412165,2405,2405,2405,2405,41
20230817,124300,128313560,2400,2400,2400,2400,2
20230817,124200,128308760,2400,2400,2400,2400,0
20230817,124100,128308760,2400,2400,2400,2400,0
20230817,124000,128308760,2400,2400,2400,2400,0
20230817,123900,128308760,2400,2400,2400,2400,2
20230817,123800,128303960,2405,2405,2405,2405,0
20230817,123700,128303960,2405,2405,2405,2405,0
20230817,123600,128303960,2405,2405,2405,2405,1
20230817,123500,128301555,2395,2395,2395,2395,0
20230817,123400,128301555,2395,2395,2395,2395,0
20230817,123300,128301555,2395,2400,2400,2395,427
20230817,123200,127278155,2395,2395,2395,2395,0
20230817,123100,127278155,2395,2395,2395,2395,0
20230817,123000,127278155,2395,2395,2395,2395,0
20230817,122900,127278155,2395,2395,2395,2395,2
20230817,122800,127273365,2395,2395,2395,2395,0
20230817,122700,127273365,2395,2395,2395,2395,0
20230817,122600,127273365,2395,2395,2395,2395,2
20230817,122500,127268575,2395,2400,2400,2395,1760
20230817,122400,123048405,2400,2400,2400,2400,0
20230817,122300,123048405,2400,2400,2400,2400,2
20230817,122200,123043605,2400,2400,2400,2400,0
20230817,122100,123043605,2400,2400,2400,2400,0
20230817,122000,123043605,2400,2400,2400,2400,0
20230817,121900,123043605,2400,2400,2400,2400,2
20230817,121800,123038805,2400,2400,2400,2400,0
20230817,121700,123038805,2400,2400,2400,2400,0
20230817,121600,123038805,2400,2400,2400,2400,2
20230817,121500,123034005,2410,2410,2410,2410,3
20230817,121400,123026775,2400,2410,2410,2400,98
20230817,121300,122791545,2400,2400,2400,2400,0
20230817,121200,122791545,2400,2400,2400,2400,1
20230817,121100,122789145,2400,2400,2400,2400,0
20230817,121000,122789145,2400,2400,2400,2400,0
20230817,120900,122789145,2400,2400,2400,2400,2
20230817,120800,122784345,2400,2400,2400,2400,0
20230817,120700,122784345,2400,2400,2400,2400,0
20230817,120600,122784345,2400,2400,2400,2400,2
20230817,120500,122779545,2400,2400,2400,2400,0
20230817,120400,122779545,2400,2400,2400,2400,4
20230817,120300,122769945,2400,2400,2400,2400,2110
20230817,120200,117705945,2400,2400,2400,2400,2
20230817,120100,117701145,2400,2400,2400,2400,0
20230817,120000,117701145,2400,2400,2400,2400,0
20230817,115900,117701145,2400,2400,2400,2400,2
20230817,115800,117696345,2400,2400,2400,2400,0
20230817,115700,117696345,2400,2400,2400,2400,0
20230817,115600,117696345,2400,2400,2400,2400,2
20230817,115500,117691545,2400,2400,2400,2400,0
20230817,115400,117691545,2400,2400,2400,2400,90
20230817,115300,117475545,2400,2400,2400,2400,0
20230817,115200,117475545,2400,2400,2400,2400,2
20230817,115100,117470745,2405,2405,2405,2405,0
20230817,115000,117470745,2405,2405,2405,2405,22
20230817,114900,117417835,2400,2400,2400,2400,2
20230817,114800,117413035,2395,2395,2395,2395,0
20230817,114700,117413035,2395,2395,2395,2395,0
20230817,114600,117413035,2395,2395,2395,2395,2
20230817,114500,117408245,2395,2395,2395,2395,0
20230817,114400,117408245,2395,2395,2395,2395,0
20230817,114300,117408245,2395,2395,2395,2395,0
20230817,114200,117408245,2395,2395,2395,2395,2
20230817,114100,117403455,2395,2395,2395,2395,10000
20230817,114000,93453455,2405,2400,2405,2400,3509
20230817,113900,85031845,2395,2400,2400,2395,102
20230817,113800,84787055,2395,2395,2395,2395,0
20230817,113700,84787055,2395,2395,2395,2395,0
20230817,113600,84787055,2395,2395,2395,2395,1
20230817,113500,84784660,2395,2395,2395,2395,0
20230817,113400,84784660,2395,2395,2395,2395,0
20230817,113300,84784660,2395,2395,2395,2395,0
20230817,113200,84784660,2395,2395,2395,2395,2
20230817,113100,84779870,2400,2400,2400,2400,1
20230817,113000,84777470,2395,2395,2395,2395,0
20230817,112900,84777470,2395,2395,2395,2395,2
20230817,112800,84772680,2395,2395,2395,2395,0
20230817,112700,84772680,2395,2395,2395,2395,0
20230817,112600,84772680,2395,2395,2395,2395,2
20230817,112500,84767890,2400,2400,2400,2400,6
20230817,112400,84753490,2395,2395,2395,2395,0
20230817,112300,84753490,2395,2395,2395,2395,0
20230817,112200,84753490,2395,2395,2395,2395,2
20230817,112100,84748700,2395,2395,2395,2395,0
20230817,112000,84748700,2395,2395,2395,2395,0
20230817,111900,84748700,2395,2395,2395,2395,2
20230817,111800,84743910,2395,2395,2395,2395,2
20230817,111700,84739120,2390,2390,2390,2390,0
20230817,111600,84739120,2390,2390,2390,2390,2
20230817,111500,84734340,2395,2395,2395,2395,0
20230817,111400,84734340,2395,2395,2395,2395,0
20230817,111300,84734340,2395,2395,2395,2395,0
20230817,111200,84734340,2395,2400,2400,2395,7
20230817,111100,84717545,2400,2395,2400,2395,205
20230817,111000,84226030,2390,2390,2390,2390,0
20230817,110900,84226030,2390,2390,2390,2390,2
20230817,110800,84221250,2395,2395,2395,2395,0
20230817,110700,84221250,2395,2395,2395,2395,403
20230817,110600,83256065,2395,2395,2395,2395,2
20230817,110500,83251275,2390,2390,2390,2390,0
20230817,110400,83251275,2390,2390,2390,2390,0
20230817,110300,83251275,2390,2390,2390,2390,0
20230817,110200,83251275,2390,2390,2390,2390,2
20230817,110100,83246495,2385,2385,2385,2385,0
20230817,110000,83246495,2385,2385,2385,2385,0
20230817,105900,83246495,2385,2385,2385,2385,1
20230817,105800,83244110,2385,2385,2385,2385,0
20230817,105700,83244110,2385,2385,2385,2385,0
20230817,105600,83244110,2385,2385,2385,2385,2
20230817,105500,83239340,2400,2390,2400,2385,540
20230817,105400,81948910,2390,2390,2390,2390,0
20230817,105300,81948910,2390,2390,2390,2390,0
20230817,105200,81948910,2390,2390,2390,2390,2
20230817,105100,81944130,2390,2390,2390,2390,0
20230817,105000,81944130,2390,2390,2390,2390,0
20230817,104900,81944130,2390,2390,2390,2390,2
20230817,104800,81939350,2390,2390,2390,2390,0
20230817,104700,81939350,2390,2390,2390,2390,0
20230817,104600,81939350,2390,2390,2390,2390,2
20230817,104500,81934570,2385,2385,2385,2385,0
20230817,104400,81934570,2385,2385,2385,2385,0
20230817,104300,81934570,2385,2385,2385,2385,0
20230817,104200,81934570,2385,2385,2385,2385,2
20230817,104100,81929800,2385,2385,2385,2385,150
20230817,104000,81572050,2385,2385,2385,2385,0
20230817,103900,81572050,2385,2385,2385,2385,2
20230817,103800,81567280,2390,2390,2390,2390,60
20230817,103700,81423880,2390,2390,2390,2390,1339
20230817,103600,78223670,2385,2385,2385,2385,2092
20230817,103500,73234250,2390,2390,2390,2390,0
20230817,103400,73234250,2390,2390,2390,2390,0
20230817,103300,73234250,2390,2390,2390,2390,2
20230817,103200,73229470,2385,2390,2390,2385,101
20230817,103100,72988090,2390,2390,2390,2390,0
20230817,103000,72988090,2390,2390,2390,2390,40
20230817,102900,72892490,2385,2385,2385,2385,2
20230817,102800,72887720,2385,2385,2385,2385,0
20230817,102700,72887720,2385,2385,2385,2385,0
20230817,102600,72887720,2385,2385,2385,2385,2
20230817,102500,72882950,2385,2385,2385,2385,0
20230817,102400,72882950,2385,2385,2385,2385,0
20230817,102300,72882950,2385,2390,2390,2385,119
20230817,102200,72598655,2390,2395,2395,2390,181
20230817,102100,72165165,2390,2390,2390,2390,0
20230817,102000,72165165,2390,2390,2390,2390,0
20230817,101900,72165165,2390,2390,2390,2390,2
20230817,101800,72160385,2400,2400,2400,2400,0
20230817,101700,72160385,2400,2400,2400,2400,10
20230817,101600,72136385,2400,2385,2400,2385,11
20230817,101500,72110095,2390,2390,2390,2390,1
20230817,101400,72107705,2390,2390,2390,2390,0
20230817,101300,72107705,2390,2390,2390,2390,0
20230817,101200,72107705,2390,2390,2390,2390,932
20230817,101100,69880225,2395,2395,2395,2395,8
20230817,101000,69861065,2395,2395,2395,2395,0
20230817,100900,69861065,2395,2390,2395,2390,73
20230817,100800,69686240,2395,2395,2395,2395,1
20230817,100700,69683845,2395,2395,2395,2395,55
20230817,100600,69552120,2395,2385,2395,2385,11
20230817,100500,69525795,2395,2395,2395,2395,208
20230817,100400,69027635,2390,2390,2390,2390,1
20230817,100300,69025245,2385,2385,2385,2385,0
20230817,100200,69025245,2385,2390,2390,2385,79
20230817,100100,68836445,2390,2390,2390,2390,0
20230817,100000,68836445,2390,2390,2390,2390,1
20230817,095900,68834055,2385,2390,2390,2385,21
20230817,095800,68783885,2390,2390,2390,2390,0
20230817,095700,68783885,2390,2390,2390,2390,5
20230817,095600,68771935,2385,2380,2385,2380,118
20230817,095500,68490515,2385,2385,2385,2385,0
20230817,095400,68490515,2385,2385,2385,2385,0
20230817,095300,68490515,2385,2385,2385,2385,244
20230817,095200,67908575,2385,2395,2395,2385,52
20230817,095100,67784055,2395,2385,2395,2385,20
20230817,095000,67736275,2385,2385,2385,2385,0
20230817,094900,67736275,2385,2385,2385,2385,2
20230817,094800,67731505,2390,2390,2390,2390,2
20230817,094700,67726725,2385,2390,2390,2385,25
20230817,094600,67667075,2390,2390,2390,2390,44
20230817,094500,67561915,2385,2390,2390,2385,24
20230817,094400,67504560,2390,2390,2390,2390,22
20230817,094300,67451980,2385,2385,2385,2385,5
20230817,094200,67440055,2385,2385,2385,2385,2
20230817,094100,67435285,2385,2385,2385,2385,0
20230817,094000,67435285,2385,2385,2385,2385,0
20230817,093900,67435285,2385,2385,2385,2385,2
20230817,093800,67430515,2395,2395,2395,2395,3
20230817,093700,67423330,2395,2395,2395,2395,0
20230817,093600,67423330,2395,2395,2395,2395,1
20230817,093500,67420935,2380,2395,2395,2380,4
20230817,093400,67411385,2380,2380,2380,2380,0
20230817,093300,67411385,2380,2380,2380,2380,0
20230817,093200,67411385,2380,2375,2380,2375,533
20230817,093100,66142915,2380,2380,2380,2375,10184
20230817,093000,41907495,2385,2385,2385,2385,461
20230817,092900,40808010,2390,2385,2390,2385,71
20230817,092800,40638330,2385,2385,2385,2385,3299
20230817,092700,32770215,2390,2390,2390,2390,43
20230817,092600,32667445,2385,2385,2385,2385,0
20230817,092500,32667445,2385,2385,2385,2385,298
20230817,092400,31956715,2390,2390,2390,2390,48
20230817,092300,31841995,2390,2390,2390,2390,1
20230817,092200,31839605,2390,2390,2390,2390,0
20230817,092100,31839605,2390,2390,2390,2390,1047
20230817,092000,29337275,2395,2395,2395,2395,0
20230817,091900,29337275,2395,2395,2395,2395,237
20230817,091800,28769660,2395,2395,2395,2395,40
20230817,091700,28673860,2390,2390,2390,2390,0
20230817,091600,28673860,2390,2390,2390,2390,0
20230817,091500,28673860,2390,2405,2405,2390,1455
20230817,091400,25195585,2405,2405,2405,2405,0
20230817,091300,25195585,2405,2405,2405,2405,0
20230817,091200,25195585,2405,2400,2405,2390,2551
20230817,091100,19077925,2400,2400,2400,2400,3
20230817,091000,19070725,2385,2390,2390,2385,1156
20230817,090900,16313585,2390,2390,2390,2390,0
20230817,090800,16313585,2390,2400,2400,2390,1672
20230817,090700,12317405,2400,2395,2400,2390,785
20230817,090600,10441045,2400,2410,2410,2400,1299
20230817,090500,7322930,2410,2410,2410,2410,1
20230817,090400,7320520,2415,2415,2415,2415,0
20230817,090300,7320520,2415,2420,2420,2415,41
20230817,090200,7221410,2430,2430,2430,2430,58
20230817,090100,7080470,2425,2425,2425,2425,14
20230817,090000,7046520,2430,2440,2440,2430,2888