stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190200,611147895,2435,2435,2435,2435,2142
20230814,190100,611147895,2435,2435,2435,2435,0
20230814,190000,611147895,2435,2435,2435,2435,0
20230814,185900,611147895,2435,2435,2435,2435,0
20230814,185800,611147895,2435,2435,2435,2435,0
20230814,185700,611147895,2435,2435,2435,2435,0
20230814,185600,611147895,2435,2435,2435,2435,0
20230814,185500,611147895,2435,2435,2435,2435,0
20230814,185400,611147895,2435,2435,2435,2435,0
20230814,185300,611147895,2435,2435,2435,2435,0
20230814,185200,611147895,2435,2435,2435,2435,0
20230814,185100,611147895,2435,2435,2435,2435,0
20230814,185000,611147895,2435,2435,2435,2435,0
20230814,184900,611147895,2435,2435,2435,2435,0
20230814,184800,611147895,2435,2435,2435,2435,0
20230814,184700,611147895,2435,2435,2435,2435,0
20230814,184600,611147895,2435,2435,2435,2435,0
20230814,184500,611147895,2435,2435,2435,2435,0
20230814,184400,611147895,2435,2435,2435,2435,0
20230814,184300,611147895,2435,2435,2435,2435,0
20230814,184200,611147895,2435,2435,2435,2435,0
20230814,184100,611147895,2435,2435,2435,2435,0
20230814,184000,611147895,2435,2435,2435,2435,0
20230814,183900,611147895,2435,2435,2435,2435,0
20230814,183800,611147895,2435,2435,2435,2435,0
20230814,183700,611147895,2435,2435,2435,2435,0
20230814,183600,611147895,2435,2435,2435,2435,0
20230814,183500,611147895,2435,2435,2435,2435,0
20230814,183400,611147895,2435,2435,2435,2435,0
20230814,183300,611147895,2435,2435,2435,2435,0
20230814,183200,611147895,2435,2435,2435,2435,2142
20230814,183100,611147895,2435,2435,2435,2435,0
20230814,183000,611147895,2435,2435,2435,2435,0
20230814,182900,611147895,2435,2435,2435,2435,0
20230814,182800,611147895,2435,2435,2435,2435,0
20230814,182700,611147895,2435,2435,2435,2435,0
20230814,182600,611147895,2435,2435,2435,2435,0
20230814,182500,611147895,2435,2435,2435,2435,0
20230814,182400,611147895,2435,2435,2435,2435,0
20230814,182300,611147895,2435,2435,2435,2435,0
20230814,182200,611147895,2435,2435,2435,2435,0
20230814,182100,611147895,2435,2435,2435,2435,0
20230814,182000,611147895,2435,2435,2435,2435,0
20230814,181900,611147895,2435,2435,2435,2435,0
20230814,181800,611147895,2435,2435,2435,2435,0
20230814,181700,611147895,2435,2435,2435,2435,0
20230814,181600,611147895,2435,2435,2435,2435,0
20230814,181500,611147895,2435,2435,2435,2435,0
20230814,181400,611147895,2435,2435,2435,2435,0
20230814,181300,611147895,2435,2435,2435,2435,0
20230814,181200,611147895,2435,2435,2435,2435,0
20230814,181100,611147895,2435,2435,2435,2435,0
20230814,181000,611147895,2435,2435,2435,2435,0
20230814,180900,611147895,2435,2435,2435,2435,0
20230814,180800,611147895,2435,2435,2435,2435,0
20230814,180700,611147895,2435,2435,2435,2435,0
20230814,180600,611147895,2435,2435,2435,2435,0
20230814,180500,611147895,2435,2435,2435,2435,0
20230814,180400,611147895,2435,2435,2435,2435,0
20230814,180300,611147895,2435,2435,2435,2435,0
20230814,180200,611147895,2435,2435,2435,2435,2142
20230814,180100,611147895,2435,2435,2435,2435,0
20230814,180000,611147895,2435,2435,2435,2435,0
20230814,175900,611147895,2435,2435,2435,2435,0
20230814,175800,611147895,2435,2435,2435,2435,0
20230814,175700,611147895,2435,2435,2435,2435,0
20230814,175600,611147895,2435,2435,2435,2435,0
20230814,175500,611147895,2435,2435,2435,2435,0
20230814,175400,611147895,2435,2435,2435,2435,0
20230814,175300,611147895,2435,2435,2435,2435,0
20230814,175200,611147895,2435,2435,2435,2435,0
20230814,175100,611147895,2435,2435,2435,2435,0
20230814,175000,611147895,2435,2435,2435,2435,0
20230814,174900,611147895,2435,2435,2435,2435,0
20230814,174800,611147895,2435,2435,2435,2435,0
20230814,174700,611147895,2435,2435,2435,2435,0
20230814,174600,611147895,2435,2435,2435,2435,0
20230814,174500,611147895,2435,2435,2435,2435,0
20230814,174400,611147895,2435,2435,2435,2435,0
20230814,174300,611147895,2435,2435,2435,2435,0
20230814,174200,611147895,2435,2435,2435,2435,0
20230814,174100,611147895,2435,2435,2435,2435,0
20230814,174000,611147895,2435,2435,2435,2435,0
20230814,173900,611147895,2435,2435,2435,2435,0
20230814,173800,611147895,2435,2435,2435,2435,0
20230814,173700,611147895,2435,2435,2435,2435,0
20230814,173600,611147895,2435,2435,2435,2435,0
20230814,173500,611147895,2435,2435,2435,2435,0
20230814,173400,611147895,2435,2435,2435,2435,0
20230814,173300,611147895,2435,2435,2435,2435,0
20230814,173200,611147895,2435,2435,2435,2435,2142
20230814,173100,611147895,2435,2435,2435,2435,0
20230814,173000,611147895,2435,2435,2435,2435,0
20230814,172900,611147895,2435,2435,2435,2435,0
20230814,172800,611147895,2435,2435,2435,2435,0
20230814,172700,611147895,2435,2435,2435,2435,0
20230814,172600,611147895,2435,2435,2435,2435,0
20230814,172500,611147895,2435,2435,2435,2435,0
20230814,172400,611147895,2435,2435,2435,2435,0
20230814,172300,611147895,2435,2435,2435,2435,0
20230814,172200,611147895,2435,2435,2435,2435,0
20230814,172100,611147895,2435,2435,2435,2435,0
20230814,172000,611147895,2435,2435,2435,2435,0
20230814,171900,611147895,2435,2435,2435,2435,0
20230814,171800,611147895,2435,2435,2435,2435,0
20230814,171700,611147895,2435,2435,2435,2435,0
20230814,171600,611147895,2435,2435,2435,2435,0
20230814,171500,611147895,2435,2435,2435,2435,0
20230814,171400,611147895,2435,2435,2435,2435,0
20230814,171300,611147895,2435,2435,2435,2435,0
20230814,171200,611147895,2435,2435,2435,2435,0
20230814,171100,611147895,2435,2435,2435,2435,0
20230814,171000,611147895,2435,2435,2435,2435,0
20230814,170900,611147895,2435,2435,2435,2435,0
20230814,170800,611147895,2435,2435,2435,2435,0
20230814,170700,611147895,2435,2435,2435,2435,0
20230814,170600,611147895,2435,2435,2435,2435,0
20230814,170500,611147895,2435,2435,2435,2435,0
20230814,170400,611147895,2435,2435,2435,2435,0
20230814,170300,611147895,2435,2435,2435,2435,0
20230814,170200,611147895,2435,2435,2435,2435,2142
20230814,170100,611147895,2435,2435,2435,2435,0
20230814,170000,611147895,2435,2435,2435,2435,0
20230814,165900,611147895,2435,2435,2435,2435,0
20230814,165800,611147895,2435,2435,2435,2435,0
20230814,165700,611147895,2435,2435,2435,2435,0
20230814,165600,611147895,2435,2435,2435,2435,0
20230814,165500,611147895,2435,2435,2435,2435,0
20230814,165400,611147895,2435,2435,2435,2435,0
20230814,165300,611147895,2435,2435,2435,2435,0
20230814,165200,611147895,2435,2435,2435,2435,0
20230814,165100,611147895,2435,2435,2435,2435,0
20230814,165000,611147895,2435,2435,2435,2435,0
20230814,164900,611147895,2435,2435,2435,2435,0
20230814,164800,611147895,2435,2435,2435,2435,0
20230814,164700,611147895,2435,2435,2435,2435,0
20230814,164600,611147895,2435,2435,2435,2435,0
20230814,164500,611147895,2435,2435,2435,2435,0
20230814,164400,611147895,2435,2435,2435,2435,0
20230814,164300,611147895,2435,2435,2435,2435,0
20230814,164200,611147895,2435,2435,2435,2435,0
20230814,164100,611147895,2435,2435,2435,2435,0
20230814,164000,611147895,2435,2435,2435,2435,0
20230814,163900,611147895,2435,2435,2435,2435,0
20230814,163800,611147895,2435,2435,2435,2435,0
20230814,163700,611147895,2435,2435,2435,2435,0
20230814,163600,611147895,2435,2435,2435,2435,0
20230814,163500,611147895,2435,2435,2435,2435,0
20230814,163400,611147895,2435,2435,2435,2435,0
20230814,163300,611147895,2435,2435,2435,2435,0
20230814,163200,611147895,2435,2435,2435,2435,2142
20230814,163100,611147895,2435,2435,2435,2435,0
20230814,163000,611147895,2435,2435,2435,2435,0
20230814,162900,611147895,2435,2435,2435,2435,0
20230814,162800,611147895,2435,2435,2435,2435,0
20230814,162700,611147895,2435,2435,2435,2435,0
20230814,162600,611147895,2435,2435,2435,2435,0
20230814,162500,611147895,2435,2435,2435,2435,0
20230814,162400,611147895,2435,2435,2435,2435,0
20230814,162300,611147895,2435,2435,2435,2435,0
20230814,162200,611147895,2435,2435,2435,2435,0
20230814,162100,611147895,2435,2435,2435,2435,0
20230814,162000,611147895,2435,2435,2435,2435,0
20230814,161900,611147895,2435,2435,2435,2435,0
20230814,161800,611147895,2435,2435,2435,2435,0
20230814,161700,611147895,2435,2435,2435,2435,0
20230814,161600,611147895,2435,2435,2435,2435,0
20230814,161500,611147895,2435,2435,2435,2435,0
20230814,161400,611147895,2435,2435,2435,2435,0
20230814,161300,611147895,2435,2435,2435,2435,0
20230814,161200,611147895,2435,2435,2435,2435,0
20230814,161100,611147895,2435,2435,2435,2435,0
20230814,161000,611147895,2435,2435,2435,2435,0
20230814,160900,611147895,2435,2435,2435,2435,0
20230814,160800,611147895,2435,2435,2435,2435,0
20230814,160700,611147895,2435,2435,2435,2435,0
20230814,160600,611147895,2435,2435,2435,2435,0
20230814,160500,611147895,2435,2435,2435,2435,0
20230814,160400,611147895,2435,2435,2435,2435,0
20230814,160300,611147895,2435,2435,2435,2435,0
20230814,160200,611147895,2435,2435,2435,2435,2142
20230814,160100,611147895,2435,2435,2435,2435,0
20230814,160000,611147895,2435,2435,2435,2435,0
20230814,155900,611147895,2435,2435,2435,2435,0
20230814,155800,611147895,2435,2435,2435,2435,0
20230814,155700,611147895,2435,2435,2435,2435,0
20230814,155600,611147895,2435,2435,2435,2435,0
20230814,155500,611147895,2435,2435,2435,2435,0
20230814,155400,611147895,2435,2435,2435,2435,0
20230814,155300,611147895,2435,2435,2435,2435,0
20230814,155200,611147895,2435,2435,2435,2435,0
20230814,155100,611147895,2435,2435,2435,2435,0
20230814,155000,611147895,2435,2435,2435,2435,0
20230814,154900,611147895,2435,2435,2435,2435,0
20230814,154800,611147895,2435,2435,2435,2435,0
20230814,154700,611147895,2435,2435,2435,2435,0
20230814,154600,611147895,2435,2435,2435,2435,0
20230814,154500,611147895,2435,2435,2435,2435,0
20230814,154400,611147895,2435,2435,2435,2435,0
20230814,154300,611147895,2435,2435,2435,2435,0
20230814,154200,611147895,2435,2435,2435,2435,0
20230814,154100,611147895,2435,2435,2435,2435,0
20230814,154000,611147895,2435,2435,2435,2435,0
20230814,153900,611147895,2435,2435,2435,2435,0
20230814,153800,611147895,2435,2435,2435,2435,0
20230814,153700,611147895,2435,2435,2435,2435,0
20230814,153600,611147895,2435,2435,2435,2435,0
20230814,153500,611147895,2435,2435,2435,2435,0
20230814,153400,611147895,2435,2435,2435,2435,0
20230814,153300,611147895,2435,2435,2435,2435,0
20230814,153200,611147895,2435,2435,2435,2435,2142
20230814,153100,611147895,2435,2435,2435,2435,0
20230814,153000,611147895,2435,2435,2435,2435,2142
20230814,152900,605932125,2430,2430,2430,2430,0
20230814,152800,605932125,2430,2430,2430,2430,0
20230814,152700,605932125,2430,2430,2430,2430,0
20230814,152600,605932125,2430,2430,2430,2430,0
20230814,152500,605932125,2430,2430,2430,2430,0
20230814,152400,605932125,2430,2430,2430,2430,0
20230814,152300,605932125,2430,2430,2430,2430,0
20230814,152200,605932125,2430,2430,2430,2430,0
20230814,152100,605932125,2430,2430,2430,2430,0
20230814,152000,605932125,2430,2430,2430,2430,0
20230814,151900,605932125,2430,2440,2440,2430,1193
20230814,151800,603026935,2440,2435,2440,2425,2180
20230814,151700,597733470,2435,2430,2435,2425,1654
20230814,151600,593713970,2435,2435,2435,2435,11
20230814,151500,593687185,2435,2435,2435,2430,108
20230814,151400,593424240,2435,2435,2435,2435,1315
20230814,151300,590222215,2430,2425,2430,2425,5326
20230814,151200,577284635,2425,2425,2425,2425,800
20230814,151100,575344635,2425,2425,2425,2425,229
20230814,151000,574789310,2425,2425,2425,2425,614
20230814,150900,573300360,2425,2420,2425,2420,1387
20230814,150800,569943220,2420,2415,2420,2415,2526
20230814,150700,563842430,2420,2420,2420,2420,1
20230814,150600,563840010,2415,2420,2420,2415,281
20230814,150500,563160635,2420,2420,2420,2420,48
20230814,150400,563044475,2415,2415,2415,2415,0
20230814,150300,563044475,2415,2415,2415,2410,219
20230814,150200,562515595,2415,2415,2415,2415,116
20230814,150100,562235455,2410,2415,2415,2410,340
20230814,150000,561416045,2410,2415,2415,2410,1147
20230814,145900,558650975,2420,2420,2420,2420,796
20230814,145800,556724655,2420,2415,2420,2415,705
20230814,145700,555018575,2420,2420,2420,2420,111
20230814,145600,554749955,2420,2420,2420,2420,59
20230814,145500,554607175,2420,2420,2420,2420,0
20230814,145400,554607175,2420,2420,2420,2420,601
20230814,145300,553152755,2420,2420,2420,2420,1000
20230814,145200,550732755,2420,2410,2420,2410,425
20230814,145100,549704305,2420,2420,2420,2420,10
20230814,145000,549680105,2420,2420,2420,2420,0
20230814,144900,549680105,2420,2420,2420,2410,345
20230814,144800,548847345,2420,2420,2420,2420,0
20230814,144700,548847345,2420,2420,2420,2420,0
20230814,144600,548847345,2420,2425,2425,2420,76
20230814,144500,548663420,2420,2420,2425,2420,336
20230814,144400,547850280,2410,2410,2410,2410,501
20230814,144300,546642870,2405,2405,2405,2405,0
20230814,144200,546642870,2405,2405,2405,2405,200
20230814,144100,546161870,2405,2405,2405,2405,4
20230814,144000,546152250,2405,2405,2405,2405,0
20230814,143900,546152250,2405,2405,2405,2405,0
20230814,143800,546152250,2405,2405,2405,2405,1
20230814,143700,546149845,2410,2420,2420,2410,97
20230814,143600,545916065,2410,2410,2410,2410,0
20230814,143500,545916065,2410,2410,2410,2410,154
20230814,143400,545544925,2410,2410,2410,2410,200
20230814,143300,545062925,2410,2410,2410,2410,305
20230814,143200,544327875,2410,2410,2410,2410,149
20230814,143100,543968785,2425,2410,2425,2410,52
20230814,143000,543843450,2410,2410,2410,2410,0
20230814,142900,543843450,2410,2410,2410,2410,50
20230814,142800,543722950,2410,2410,2410,2410,0
20230814,142700,543722950,2410,2410,2410,2410,50
20230814,142600,543602450,2400,2400,2400,2400,641
20230814,142500,542064050,2395,2395,2395,2395,500
20230814,142400,540866550,2400,2400,2400,2400,10
20230814,142300,540842550,2400,2400,2400,2400,247
20230814,142200,540249750,2400,2400,2400,2400,1119
20230814,142100,537564150,2400,2400,2400,2400,0
20230814,142000,537564150,2400,2400,2400,2400,2382
20230814,141900,531847350,2405,2405,2405,2405,0
20230814,141800,531847350,2405,2405,2405,2405,0
20230814,141700,531847350,2405,2405,2405,2405,848
20230814,141600,529807910,2410,2410,2410,2410,0
20230814,141500,529807910,2410,2410,2410,2410,0
20230814,141400,529807910,2410,2410,2410,2410,553
20230814,141300,528475180,2420,2420,2420,2420,49
20230814,141200,528356600,2420,2420,2420,2420,0
20230814,141100,528356600,2420,2420,2420,2420,0
20230814,141000,528356600,2420,2420,2420,2420,0
20230814,140900,528356600,2420,2420,2420,2420,0
20230814,140800,528356600,2420,2420,2420,2420,0
20230814,140700,528356600,2420,2420,2420,2420,0
20230814,140600,528356600,2420,2420,2420,2420,0
20230814,140500,528356600,2420,2420,2420,2420,0
20230814,140400,528356600,2420,2420,2420,2420,0
20230814,140300,528356600,2420,2420,2420,2420,0
20230814,140200,528356600,2420,2420,2420,2420,7
20230814,140100,528339660,2435,2410,2435,2400,3488
20230814,140000,519914240,2410,2410,2410,2410,1
20230814,135900,519911830,2405,2405,2405,2405,0
20230814,135800,519911830,2405,2405,2405,2405,1061
20230814,135700,517360125,2410,2410,2410,2405,358
20230814,135600,516498750,2410,2410,2410,2410,414
20230814,135500,515501010,2415,2415,2415,2415,45
20230814,135400,515392335,2410,2410,2410,2410,451
20230814,135300,514305425,2405,2405,2405,2405,1020
20230814,135200,511852325,2400,2400,2400,2400,450
20230814,135100,510772325,2400,2400,2400,2400,1228
20230814,135000,507825125,2400,2400,2400,2400,110
20230814,134900,507561125,2400,2395,2400,2395,10023
20230814,134800,483554785,2395,2395,2395,2390,2428
20230814,134700,477739930,2390,2390,2390,2390,718
20230814,134600,476023910,2390,2390,2390,2390,30
20230814,134500,475952210,2390,2390,2390,2390,501
20230814,134400,474754820,2390,2390,2390,2390,0
20230814,134300,474754820,2390,2390,2390,2390,0
20230814,134200,474754820,2390,2390,2390,2390,197
20230814,134100,474283990,2385,2385,2385,2385,0
20230814,134000,474283990,2385,2385,2385,2385,0
20230814,133900,474283990,2385,2385,2385,2385,2
20230814,133800,474279220,2395,2395,2395,2395,0
20230814,133700,474279220,2395,2395,2395,2395,0
20230814,133600,474279220,2395,2395,2395,2395,0
20230814,133500,474279220,2395,2395,2395,2395,10358
20230814,133400,449471810,2395,2395,2395,2395,1
20230814,133300,449469415,2385,2390,2390,2385,621
20230814,133200,447988315,2395,2395,2395,2395,0
20230814,133100,447988315,2395,2390,2395,2390,62
20230814,133000,447839925,2390,2390,2390,2390,10
20230814,132900,447816025,2390,2390,2390,2390,100
20230814,132800,447577025,2390,2390,2390,2390,100
20230814,132700,447338025,2385,2385,2385,2385,2226
20230814,132600,442029015,2390,2390,2390,2390,0
20230814,132500,442029015,2390,2390,2390,2390,1500
20230814,132400,438444015,2395,2395,2395,2395,0
20230814,132300,438444015,2395,2395,2395,2395,0
20230814,132200,438444015,2395,2395,2395,2390,4491
20230814,132100,427705275,2395,2395,2395,2395,18
20230814,132000,427662165,2395,2395,2395,2395,1577
20230814,131900,423885250,2395,2395,2395,2395,1
20230814,131800,423882855,2405,2400,2405,2400,4
20230814,131700,423873245,2395,2395,2395,2395,10
20230814,131600,423849295,2400,2395,2400,2395,85
20230814,131500,423645715,2405,2405,2405,2405,0
20230814,131400,423645715,2405,2405,2405,2405,0
20230814,131300,423645715,2405,2405,2405,2405,0
20230814,131200,423645715,2405,2405,2405,2400,1719
20230814,131100,419520100,2405,2405,2405,2405,0
20230814,131000,419520100,2405,2405,2405,2405,20
20230814,130900,419472000,2405,2400,2405,2400,12
20230814,130800,419443190,2400,2400,2400,2400,1
20230814,130700,419440790,2400,2400,2400,2400,1
20230814,130600,419438390,2405,2405,2405,2405,3
20230814,130500,419431175,2405,2405,2405,2405,0
20230814,130400,419431175,2405,2405,2405,2405,12
20230814,130300,419402315,2405,2405,2405,2405,10
20230814,130200,419378265,2410,2400,2410,2400,6
20230814,130100,419363855,2400,2400,2400,2400,29
20230814,130000,419294255,2405,2405,2405,2405,989
20230814,125900,416915710,2410,2410,2410,2410,1
20230814,125800,416913300,2410,2410,2410,2410,0
20230814,125700,416913300,2410,2410,2410,2410,0
20230814,125600,416913300,2410,2410,2410,2410,0
20230814,125500,416913300,2410,2410,2410,2410,2
20230814,125400,416908480,2410,2410,2410,2410,0
20230814,125300,416908480,2410,2410,2410,2410,0
20230814,125200,416908480,2410,2410,2410,2410,2
20230814,125100,416903660,2410,2410,2410,2410,369
20230814,125000,416014370,2410,2410,2410,2410,112
20230814,124900,415744450,2410,2410,2410,2410,0
20230814,124800,415744450,2410,2410,2410,2410,4
20230814,124700,415734810,2410,2410,2410,2410,0
20230814,124600,415734810,2410,2410,2410,2410,30
20230814,124500,415662510,2415,2415,2415,2415,0
20230814,124400,415662510,2415,2415,2415,2415,20
20230814,124300,415614210,2415,2415,2415,2415,5
20230814,124200,415602135,2415,2410,2415,2410,36
20230814,124100,415515345,2410,2410,2410,2410,0
20230814,124000,415515345,2410,2410,2410,2410,1
20230814,123900,415512935,2415,2415,2415,2415,0
20230814,123800,415512935,2415,2415,2415,2415,0
20230814,123700,415512935,2415,2415,2415,2415,0
20230814,123600,415512935,2415,2415,2415,2415,0
20230814,123500,415512935,2415,2415,2415,2415,0
20230814,123400,415512935,2415,2415,2415,2415,0
20230814,123300,415512935,2415,2415,2415,2415,0
20230814,123200,415512935,2415,2415,2415,2415,0
20230814,123100,415512935,2415,2415,2415,2415,1
20230814,123000,415510520,2415,2415,2415,2415,0
20230814,122900,415510520,2415,2415,2415,2415,0
20230814,122800,415510520,2415,2415,2415,2415,0
20230814,122700,415510520,2415,2415,2415,2415,0
20230814,122600,415510520,2415,2415,2415,2415,0
20230814,122500,415510520,2415,2415,2415,2415,20
20230814,122400,415462220,2415,2415,2415,2415,0
20230814,122300,415462220,2415,2415,2415,2415,4
20230814,122200,415452560,2410,2410,2410,2410,0
20230814,122100,415452560,2410,2410,2410,2410,84
20230814,122000,415250120,2410,2410,2410,2410,0
20230814,121900,415250120,2410,2410,2410,2410,117
20230814,121800,414968150,2410,2410,2410,2410,96
20230814,121700,414736790,2410,2410,2410,2410,0
20230814,121600,414736790,2410,2415,2415,2410,210
20230814,121500,414229690,2410,2410,2410,2410,14
20230814,121400,414195950,2410,2415,2415,2410,37
20230814,121300,414106745,2415,2415,2415,2415,7
20230814,121200,414089840,2410,2410,2410,2410,16
20230814,121100,414051280,2410,2415,2415,2410,1580
20230814,121000,410243460,2425,2425,2425,2425,0
20230814,120900,410243460,2425,2420,2425,2420,341
20230814,120800,409418235,2415,2415,2415,2415,200
20230814,120700,408935235,2415,2415,2415,2415,14
20230814,120600,408901425,2425,2425,2425,2425,0
20230814,120500,408901425,2425,2425,2425,2425,0
20230814,120400,408901425,2425,2425,2425,2425,0
20230814,120300,408901425,2425,2425,2425,2425,1
20230814,120200,408899000,2425,2425,2425,2425,0
20230814,120100,408899000,2425,2425,2425,2425,0
20230814,120000,408899000,2425,2425,2425,2425,0
20230814,115900,408899000,2425,2425,2425,2425,0
20230814,115800,408899000,2425,2425,2425,2425,0
20230814,115700,408899000,2425,2425,2425,2425,0
20230814,115600,408899000,2425,2425,2425,2425,0
20230814,115500,408899000,2425,2425,2425,2425,4
20230814,115400,408889300,2425,2425,2425,2425,1
20230814,115300,408886875,2425,2425,2425,2425,0
20230814,115200,408886875,2425,2425,2425,2425,3
20230814,115100,408879600,2420,2420,2420,2420,9
20230814,115000,408857820,2420,2420,2420,2420,0
20230814,114900,408857820,2420,2420,2420,2420,2
20230814,114800,408852980,2420,2420,2420,2420,0
20230814,114700,408852980,2420,2420,2420,2420,21
20230814,114600,408802160,2420,2420,2420,2420,4
20230814,114500,408792480,2410,2410,2410,2410,2850
20230814,114400,401923980,2405,2405,2405,2405,2701
20230814,114300,395428075,2410,2410,2410,2410,13
20230814,114200,395396745,2405,2405,2405,2405,0
20230814,114100,395396745,2405,2405,2405,2405,497
20230814,114000,394201460,2395,2395,2395,2395,1900
20230814,113900,389650960,2405,2405,2405,2405,1004
20230814,113800,387236340,2400,2400,2400,2400,0
20230814,113700,387236340,2400,2400,2400,2400,5074
20230814,113600,375058740,2400,2400,2400,2400,1757
20230814,113500,370841940,2400,2400,2400,2400,1
20230814,113400,370839540,2405,2405,2405,2405,0
20230814,113300,370839540,2405,2405,2405,2405,0
20230814,113200,370839540,2405,2405,2405,2405,300
20230814,113100,370118040,2395,2400,2400,2395,1280
20230814,113000,367052380,2405,2400,2405,2400,497
20230814,112900,365858580,2400,2410,2410,2400,1258
20230814,112800,362838985,2425,2425,2425,2425,0
20230814,112700,362838985,2425,2405,2425,2405,866
20230814,112600,360746925,2405,2405,2405,2405,432
20230814,112500,359707965,2405,2405,2405,2405,294
20230814,112400,359000895,2405,2405,2405,2395,1181
20230814,112300,356168090,2405,2415,2415,2405,2826
20230814,112200,349360925,2415,2415,2415,2415,500
20230814,112100,348153425,2425,2420,2425,2420,251
20230814,112000,347545950,2420,2420,2420,2420,1265
20230814,111900,344484650,2425,2425,2425,2425,99
20230814,111800,344244575,2435,2435,2435,2435,0
20230814,111700,344244575,2435,2435,2435,2435,1100
20230814,111600,341566075,2435,2435,2435,2435,0
20230814,111500,341566075,2435,2435,2435,2435,1
20230814,111400,341563640,2425,2425,2425,2425,227
20230814,111300,341013165,2430,2440,2440,2430,1003
20230814,111200,338575865,2435,2435,2435,2435,2445
20230814,111100,332622290,2435,2440,2440,2435,875
20230814,111000,330490065,2440,2440,2440,2440,0
20230814,110900,330490065,2440,2440,2440,2435,103
20230814,110800,330239245,2440,2430,2440,2430,1567
20230814,110700,326431380,2430,2430,2430,2430,0
20230814,110600,326431380,2430,2435,2435,2430,327
20230814,110500,325636740,2445,2440,2445,2440,1330
20230814,110400,322391515,2445,2445,2445,2445,0
20230814,110300,322391515,2445,2440,2445,2440,2867
20230814,110200,315395675,2445,2445,2445,2445,1120
20230814,110100,312657275,2445,2445,2445,2445,1200
20230814,110000,309723275,2455,2450,2455,2445,1407
20230814,105900,306281215,2455,2455,2455,2455,3
20230814,105800,306273850,2450,2450,2450,2450,1650
20230814,105700,302231350,2450,2450,2450,2450,1011
20230814,105600,299754400,2445,2455,2455,2445,856
20230814,105500,297660205,2450,2450,2450,2450,1003
20230814,105400,295202855,2440,2450,2450,2440,21
20230814,105300,295151455,2450,2450,2455,2450,1860
20230814,105200,290589455,2445,2445,2460,2445,3198
20230814,105100,282764055,2445,2450,2450,2445,503
20230814,105000,281531730,2450,2440,2455,2435,6920
20230814,104900,264609520,2440,2420,2440,2420,2299
20230814,104800,259024960,2410,2430,2450,2410,9636
20230814,104700,235582915,2415,2415,2415,2405,2404
20230814,104600,229797585,2410,2395,2420,2395,14535
20230814,104500,194827035,2390,2390,2390,2390,0
20230814,104400,194827035,2390,2390,2390,2390,0
20230814,104300,194827035,2390,2390,2390,2390,9
20230814,104200,194805525,2400,2400,2400,2400,0
20230814,104100,194805525,2400,2400,2400,2400,2
20230814,104000,194800725,2400,2400,2400,2400,0
20230814,103900,194800725,2400,2400,2400,2400,0
20230814,103800,194800725,2400,2400,2400,2400,1
20230814,103700,194798325,2400,2400,2400,2400,0
20230814,103600,194798325,2400,2390,2400,2390,31
20230814,103500,194723935,2390,2390,2390,2390,1
20230814,103400,194721545,2400,2400,2400,2400,0
20230814,103300,194721545,2400,2400,2400,2400,60
20230814,103200,194577545,2400,2400,2400,2400,0
20230814,103100,194577545,2400,2400,2400,2400,4
20230814,103000,194567945,2400,2395,2400,2395,11
20230814,102900,194541595,2380,2380,2380,2380,45
20230814,102800,194434495,2375,2380,2380,2375,2062
20230814,102700,189526980,2385,2385,2385,2380,1506
20230814,102600,185938380,2385,2390,2390,2385,110
20230814,102500,185675880,2385,2390,2390,2385,1866
20230814,102400,181223750,2390,2390,2390,2390,245
20230814,102300,180638200,2390,2390,2390,2390,0
20230814,102200,180638200,2390,2390,2390,2390,0
20230814,102100,180638200,2390,2390,2390,2390,1350
20230814,102000,177411700,2400,2400,2400,2400,0
20230814,101900,177411700,2400,2400,2400,2400,0
20230814,101800,177411700,2400,2400,2400,2400,0
20230814,101700,177411700,2400,2400,2400,2400,300
20230814,101600,176691700,2390,2390,2390,2390,698
20230814,101500,175023480,2390,2390,2390,2390,3
20230814,101400,175016310,2400,2390,2400,2390,10
20230814,101300,174992330,2385,2385,2385,2385,1
20230814,101200,174989945,2385,2390,2390,2385,250
20230814,101100,174393685,2390,2400,2400,2390,968
20230814,101000,172071485,2400,2400,2400,2400,0
20230814,100900,172071485,2400,2400,2400,2400,0
20230814,100800,172071485,2400,2400,2400,2400,297
20230814,100700,171358685,2400,2400,2400,2400,0
20230814,100600,171358685,2400,2400,2400,2400,13
20230814,100500,171327485,2400,2400,2400,2400,1
20230814,100400,171325085,2380,2380,2380,2380,0
20230814,100300,171325085,2380,2380,2380,2380,0
20230814,100200,171325085,2380,2380,2400,2380,1827
20230814,100100,166975545,2385,2395,2395,2385,4241
20230814,100000,156839375,2395,2400,2400,2395,3
20230814,095900,156832185,2400,2400,2400,2400,100
20230814,095800,156592185,2400,2400,2400,2400,0
20230814,095700,156592185,2400,2400,2400,2400,347
20230814,095600,155759385,2405,2400,2405,2400,218
20230814,095500,155235185,2400,2400,2400,2400,1004
20230814,095400,152825585,2400,2400,2400,2400,190
20230814,095300,152369585,2400,2405,2405,2400,5040
20230814,095200,140273355,2405,2405,2405,2405,0
20230814,095100,140273355,2405,2405,2405,2405,735
20230814,095000,138505680,2405,2405,2405,2405,0
20230814,094900,138505680,2405,2410,2420,2405,108
20230814,094800,138244725,2405,2405,2405,2405,302
20230814,094700,137518415,2410,2410,2410,2410,0
20230814,094600,137518415,2410,2410,2410,2410,1
20230814,094500,137516005,2410,2410,2410,2410,5
20230814,094400,137503955,2410,2410,2410,2410,1
20230814,094300,137501545,2410,2410,2410,2410,5
20230814,094200,137489495,2410,2410,2410,2410,50
20230814,094100,137368995,2420,2420,2420,2420,2
20230814,094000,137364155,2420,2415,2420,2415,1134
20230814,093900,134625510,2420,2420,2420,2420,1
20230814,093800,134623090,2420,2420,2420,2420,104
20230814,093700,134371410,2420,2420,2420,2415,565
20230814,093600,133004360,2415,2415,2415,2415,16
20230814,093500,132965720,2420,2420,2420,2420,0
20230814,093400,132965720,2420,2420,2420,2420,0
20230814,093300,132965720,2420,2435,2435,2420,2975
20230814,093200,125756240,2435,2425,2435,2425,2
20230814,093100,125751380,2425,2425,2425,2425,1071
20230814,093000,123154205,2435,2430,2450,2425,1137
20230814,092900,120375970,2445,2415,2450,2415,3493
20230814,092800,111872520,2415,2415,2415,2415,0
20230814,092700,111872520,2415,2415,2415,2415,290
20230814,092600,111172170,2415,2415,2415,2415,0
20230814,092500,111172170,2415,2415,2415,2415,50
20230814,092400,111051420,2415,2410,2415,2410,2365
20230814,092300,105350445,2415,2415,2415,2415,1300
20230814,092200,102210945,2425,2425,2425,2425,0
20230814,092100,102210945,2425,2415,2425,2415,103
20230814,092000,101962180,2430,2415,2430,2415,1759
20230814,091900,97689755,2410,2410,2410,2410,27
20230814,091800,97624685,2410,2410,2410,2410,950
20230814,091700,95335185,2405,2405,2405,2405,0
20230814,091600,95335185,2405,2405,2405,2405,0
20230814,091500,95335185,2405,2405,2405,2405,123
20230814,091400,95039370,2410,2410,2410,2405,1504
20230814,091300,91420730,2405,2405,2405,2405,0
20230814,091200,91420730,2405,2395,2405,2395,119
20230814,091100,91134635,2390,2390,2390,2390,5
20230814,091000,91122685,2390,2390,2390,2390,155
20230814,090900,90752235,2390,2390,2390,2390,9518
20230814,090800,68004215,2390,2395,2395,2390,1917
20230814,090700,63415445,2395,2395,2395,2395,2011
20230814,090600,58599100,2395,2390,2395,2390,776
20230814,090500,56741955,2395,2385,2395,2385,2853
20230814,090400,49914270,2390,2395,2395,2385,4194
20230814,090300,39900430,2395,2400,2400,2390,8531
20230814,090200,19477105,2400,2425,2425,2400,2055
20230814,090100,14523445,2425,2435,2440,2425,84
20230814,090000,14319690,2435,2445,2450,2435,5868