stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,194100,893134900,2225,2225,2225,2225,12954
20230809,194000,893134900,2225,2225,2225,2225,0
20230809,193900,893134900,2225,2225,2225,2225,0
20230809,193800,893134900,2225,2225,2225,2225,0
20230809,193700,893134900,2225,2225,2225,2225,0
20230809,193600,893134900,2225,2225,2225,2225,0
20230809,193500,893134900,2225,2225,2225,2225,0
20230809,193400,893134900,2225,2225,2225,2225,0
20230809,193300,893134900,2225,2225,2225,2225,0
20230809,193200,893134900,2225,2225,2225,2225,0
20230809,193100,893134900,2225,2225,2225,2225,0
20230809,193000,893134900,2225,2225,2225,2225,0
20230809,192900,893134900,2225,2225,2225,2225,0
20230809,192800,893134900,2225,2225,2225,2225,0
20230809,192700,893134900,2225,2225,2225,2225,0
20230809,192600,893134900,2225,2225,2225,2225,0
20230809,192500,893134900,2225,2225,2225,2225,0
20230809,192400,893134900,2225,2225,2225,2225,0
20230809,192300,893134900,2225,2225,2225,2225,0
20230809,192200,893134900,2225,2225,2225,2225,0
20230809,192100,893134900,2225,2225,2225,2225,0
20230809,192000,893134900,2225,2225,2225,2225,0
20230809,191900,893134900,2225,2225,2225,2225,0
20230809,191800,893134900,2225,2225,2225,2225,0
20230809,191700,893134900,2225,2225,2225,2225,0
20230809,191600,893134900,2225,2225,2225,2225,0
20230809,191500,893134900,2225,2225,2225,2225,0
20230809,191400,893134900,2225,2225,2225,2225,0
20230809,191300,893134900,2225,2225,2225,2225,0
20230809,191200,893134900,2225,2225,2225,2225,0
20230809,191100,893134900,2225,2225,2225,2225,12954
20230809,191000,893134900,2225,2225,2225,2225,0
20230809,190900,893134900,2225,2225,2225,2225,0
20230809,190800,893134900,2225,2225,2225,2225,0
20230809,190700,893134900,2225,2225,2225,2225,0
20230809,190600,893134900,2225,2225,2225,2225,0
20230809,190500,893134900,2225,2225,2225,2225,0
20230809,190400,893134900,2225,2225,2225,2225,0
20230809,190300,893134900,2225,2225,2225,2225,0
20230809,190200,893134900,2225,2225,2225,2225,0
20230809,190100,893134900,2225,2225,2225,2225,0
20230809,190000,893134900,2225,2225,2225,2225,0
20230809,185900,893134900,2225,2225,2225,2225,0
20230809,185800,893134900,2225,2225,2225,2225,0
20230809,185700,893134900,2225,2225,2225,2225,0
20230809,185600,893134900,2225,2225,2225,2225,0
20230809,185500,893134900,2225,2225,2225,2225,0
20230809,185400,893134900,2225,2225,2225,2225,0
20230809,185300,893134900,2225,2225,2225,2225,0
20230809,185200,893134900,2225,2225,2225,2225,0
20230809,185100,893134900,2225,2225,2225,2225,0
20230809,185000,893134900,2225,2225,2225,2225,0
20230809,184900,893134900,2225,2225,2225,2225,0
20230809,184800,893134900,2225,2225,2225,2225,0
20230809,184700,893134900,2225,2225,2225,2225,0
20230809,184600,893134900,2225,2225,2225,2225,0
20230809,184500,893134900,2225,2225,2225,2225,0
20230809,184400,893134900,2225,2225,2225,2225,0
20230809,184300,893134900,2225,2225,2225,2225,0
20230809,184200,893134900,2225,2225,2225,2225,0
20230809,184100,893134900,2225,2225,2225,2225,12954
20230809,184000,893134900,2225,2225,2225,2225,0
20230809,183900,893134900,2225,2225,2225,2225,0
20230809,183800,893134900,2225,2225,2225,2225,0
20230809,183700,893134900,2225,2225,2225,2225,0
20230809,183600,893134900,2225,2225,2225,2225,0
20230809,183500,893134900,2225,2225,2225,2225,0
20230809,183400,893134900,2225,2225,2225,2225,0
20230809,183300,893134900,2225,2225,2225,2225,0
20230809,183200,893134900,2225,2225,2225,2225,0
20230809,183100,893134900,2225,2225,2225,2225,0
20230809,183000,893134900,2225,2225,2225,2225,0
20230809,182900,893134900,2225,2225,2225,2225,0
20230809,182800,893134900,2225,2225,2225,2225,0
20230809,182700,893134900,2225,2225,2225,2225,0
20230809,182600,893134900,2225,2225,2225,2225,0
20230809,182500,893134900,2225,2225,2225,2225,0
20230809,182400,893134900,2225,2225,2225,2225,0
20230809,182300,893134900,2225,2225,2225,2225,0
20230809,182200,893134900,2225,2225,2225,2225,0
20230809,182100,893134900,2225,2225,2225,2225,0
20230809,182000,893134900,2225,2225,2225,2225,0
20230809,181900,893134900,2225,2225,2225,2225,0
20230809,181800,893134900,2225,2225,2225,2225,0
20230809,181700,893134900,2225,2225,2225,2225,0
20230809,181600,893134900,2225,2225,2225,2225,0
20230809,181500,893134900,2225,2225,2225,2225,0
20230809,181400,893134900,2225,2225,2225,2225,0
20230809,181300,893134900,2225,2225,2225,2225,0
20230809,181200,893134900,2225,2225,2225,2225,0
20230809,181100,893134900,2225,2225,2225,2225,12954
20230809,181000,893134900,2225,2225,2225,2225,0
20230809,180900,893134900,2225,2225,2225,2225,0
20230809,180800,893134900,2225,2225,2225,2225,0
20230809,180700,893134900,2225,2225,2225,2225,0
20230809,180600,893134900,2225,2225,2225,2225,0
20230809,180500,893134900,2225,2225,2225,2225,0
20230809,180400,893134900,2225,2225,2225,2225,0
20230809,180300,893134900,2225,2225,2225,2225,0
20230809,180200,893134900,2225,2225,2225,2225,0
20230809,180100,893134900,2225,2225,2225,2225,0
20230809,180000,893134900,2225,2225,2225,2225,0
20230809,175900,893134900,2225,2225,2225,2225,0
20230809,175800,893134900,2225,2225,2225,2225,0
20230809,175700,893134900,2225,2225,2225,2225,0
20230809,175600,893134900,2225,2225,2225,2225,0
20230809,175500,893134900,2225,2225,2225,2225,0
20230809,175400,893134900,2225,2225,2225,2225,0
20230809,175300,893134900,2225,2225,2225,2225,0
20230809,175200,893134900,2225,2225,2225,2225,0
20230809,175100,893134900,2225,2225,2225,2225,0
20230809,175000,893134900,2225,2225,2225,2225,0
20230809,174900,893134900,2225,2225,2225,2225,0
20230809,174800,893134900,2225,2225,2225,2225,0
20230809,174700,893134900,2225,2225,2225,2225,0
20230809,174600,893134900,2225,2225,2225,2225,0
20230809,174500,893134900,2225,2225,2225,2225,0
20230809,174400,893134900,2225,2225,2225,2225,0
20230809,174300,893134900,2225,2225,2225,2225,0
20230809,174200,893134900,2225,2225,2225,2225,0
20230809,174100,893134900,2225,2225,2225,2225,12954
20230809,174000,893134900,2225,2225,2225,2225,0
20230809,173900,893134900,2225,2225,2225,2225,0
20230809,173800,893134900,2225,2225,2225,2225,0
20230809,173700,893134900,2225,2225,2225,2225,0
20230809,173600,893134900,2225,2225,2225,2225,0
20230809,173500,893134900,2225,2225,2225,2225,0
20230809,173400,893134900,2225,2225,2225,2225,0
20230809,173300,893134900,2225,2225,2225,2225,0
20230809,173200,893134900,2225,2225,2225,2225,0
20230809,173100,893134900,2225,2225,2225,2225,0
20230809,173000,893134900,2225,2225,2225,2225,0
20230809,172900,893134900,2225,2225,2225,2225,0
20230809,172800,893134900,2225,2225,2225,2225,0
20230809,172700,893134900,2225,2225,2225,2225,0
20230809,172600,893134900,2225,2225,2225,2225,0
20230809,172500,893134900,2225,2225,2225,2225,0
20230809,172400,893134900,2225,2225,2225,2225,0
20230809,172300,893134900,2225,2225,2225,2225,0
20230809,172200,893134900,2225,2225,2225,2225,0
20230809,172100,893134900,2225,2225,2225,2225,0
20230809,172000,893134900,2225,2225,2225,2225,0
20230809,171900,893134900,2225,2225,2225,2225,0
20230809,171800,893134900,2225,2225,2225,2225,0
20230809,171700,893134900,2225,2225,2225,2225,0
20230809,171600,893134900,2225,2225,2225,2225,0
20230809,171500,893134900,2225,2225,2225,2225,0
20230809,171400,893134900,2225,2225,2225,2225,0
20230809,171300,893134900,2225,2225,2225,2225,0
20230809,171200,893134900,2225,2225,2225,2225,0
20230809,171100,893134900,2225,2225,2225,2225,12954
20230809,171000,893134900,2225,2225,2225,2225,0
20230809,170900,893134900,2225,2225,2225,2225,0
20230809,170800,893134900,2225,2225,2225,2225,0
20230809,170700,893134900,2225,2225,2225,2225,0
20230809,170600,893134900,2225,2225,2225,2225,0
20230809,170500,893134900,2225,2225,2225,2225,0
20230809,170400,893134900,2225,2225,2225,2225,0
20230809,170300,893134900,2225,2225,2225,2225,0
20230809,170200,893134900,2225,2225,2225,2225,0
20230809,170100,893134900,2225,2225,2225,2225,0
20230809,170000,893134900,2225,2225,2225,2225,0
20230809,165900,893134900,2225,2225,2225,2225,0
20230809,165800,893134900,2225,2225,2225,2225,0
20230809,165700,893134900,2225,2225,2225,2225,0
20230809,165600,893134900,2225,2225,2225,2225,0
20230809,165500,893134900,2225,2225,2225,2225,0
20230809,165400,893134900,2225,2225,2225,2225,0
20230809,165300,893134900,2225,2225,2225,2225,0
20230809,165200,893134900,2225,2225,2225,2225,0
20230809,165100,893134900,2225,2225,2225,2225,0
20230809,165000,893134900,2225,2225,2225,2225,0
20230809,164900,893134900,2225,2225,2225,2225,0
20230809,164800,893134900,2225,2225,2225,2225,0
20230809,164700,893134900,2225,2225,2225,2225,0
20230809,164600,893134900,2225,2225,2225,2225,0
20230809,164500,893134900,2225,2225,2225,2225,0
20230809,164400,893134900,2225,2225,2225,2225,0
20230809,164300,893134900,2225,2225,2225,2225,0
20230809,164200,893134900,2225,2225,2225,2225,0
20230809,164100,893134900,2225,2225,2225,2225,12954
20230809,164000,893134900,2225,2225,2225,2225,0
20230809,163900,893134900,2225,2225,2225,2225,0
20230809,163800,893134900,2225,2225,2225,2225,0
20230809,163700,893134900,2225,2225,2225,2225,0
20230809,163600,893134900,2225,2225,2225,2225,0
20230809,163500,893134900,2225,2225,2225,2225,0
20230809,163400,893134900,2225,2225,2225,2225,0
20230809,163300,893134900,2225,2225,2225,2225,0
20230809,163200,893134900,2225,2225,2225,2225,0
20230809,163100,893134900,2225,2225,2225,2225,0
20230809,163000,893134900,2225,2225,2225,2225,0
20230809,162900,893134900,2225,2225,2225,2225,0
20230809,162800,893134900,2225,2225,2225,2225,0
20230809,162700,893134900,2225,2225,2225,2225,0
20230809,162600,893134900,2225,2225,2225,2225,0
20230809,162500,893134900,2225,2225,2225,2225,0
20230809,162400,893134900,2225,2225,2225,2225,0
20230809,162300,893134900,2225,2225,2225,2225,0
20230809,162200,893134900,2225,2225,2225,2225,0
20230809,162100,893134900,2225,2225,2225,2225,0
20230809,162000,893134900,2225,2225,2225,2225,0
20230809,161900,893134900,2225,2225,2225,2225,0
20230809,161800,893134900,2225,2225,2225,2225,0
20230809,161700,893134900,2225,2225,2225,2225,0
20230809,161600,893134900,2225,2225,2225,2225,0
20230809,161500,893134900,2225,2225,2225,2225,0
20230809,161400,893134900,2225,2225,2225,2225,0
20230809,161300,893134900,2225,2225,2225,2225,0
20230809,161200,893134900,2225,2225,2225,2225,0
20230809,161100,893134900,2225,2225,2225,2225,12954
20230809,161000,893134900,2225,2225,2225,2225,0
20230809,160900,893134900,2225,2225,2225,2225,0
20230809,160800,893134900,2225,2225,2225,2225,0
20230809,160700,893134900,2225,2225,2225,2225,0
20230809,160600,893134900,2225,2225,2225,2225,0
20230809,160500,893134900,2225,2225,2225,2225,0
20230809,160400,893134900,2225,2225,2225,2225,0
20230809,160300,893134900,2225,2225,2225,2225,0
20230809,160200,893134900,2225,2225,2225,2225,0
20230809,160100,893134900,2225,2225,2225,2225,0
20230809,160000,893134900,2225,2225,2225,2225,0
20230809,155900,893134900,2225,2225,2225,2225,0
20230809,155800,893134900,2225,2225,2225,2225,0
20230809,155700,893134900,2225,2225,2225,2225,0
20230809,155600,893134900,2225,2225,2225,2225,0
20230809,155500,893134900,2225,2225,2225,2225,0
20230809,155400,893134900,2225,2225,2225,2225,0
20230809,155300,893134900,2225,2225,2225,2225,0
20230809,155200,893134900,2225,2225,2225,2225,0
20230809,155100,893134900,2225,2225,2225,2225,0
20230809,155000,893134900,2225,2225,2225,2225,0
20230809,154900,893134900,2225,2225,2225,2225,0
20230809,154800,893134900,2225,2225,2225,2225,0
20230809,154700,893134900,2225,2225,2225,2225,0
20230809,154600,893134900,2225,2225,2225,2225,0
20230809,154500,893134900,2225,2225,2225,2225,0
20230809,154400,893134900,2225,2225,2225,2225,0
20230809,154300,893134900,2225,2225,2225,2225,0
20230809,154200,893134900,2225,2225,2225,2225,0
20230809,154100,893134900,2225,2225,2225,2225,12954
20230809,154000,893134900,2225,2225,2225,2225,0
20230809,153900,893134900,2225,2225,2225,2225,0
20230809,153800,893134900,2225,2225,2225,2225,0
20230809,153700,893134900,2225,2225,2225,2225,0
20230809,153600,893134900,2225,2225,2225,2225,0
20230809,153500,893134900,2225,2225,2225,2225,0
20230809,153400,893134900,2225,2225,2225,2225,0
20230809,153300,893134900,2225,2225,2225,2225,0
20230809,153200,893134900,2225,2225,2225,2225,0
20230809,153100,893134900,2225,2225,2225,2225,0
20230809,153000,893134900,2225,2225,2225,2225,12954
20230809,152900,864312250,2225,2225,2225,2225,0
20230809,152800,864312250,2225,2225,2225,2225,0
20230809,152700,864312250,2225,2225,2225,2225,0
20230809,152600,864312250,2225,2225,2225,2225,0
20230809,152500,864312250,2225,2225,2225,2225,0
20230809,152400,864312250,2225,2225,2225,2225,0
20230809,152300,864312250,2225,2225,2225,2225,0
20230809,152200,864312250,2225,2225,2225,2225,0
20230809,152100,864312250,2225,2225,2225,2225,0
20230809,152000,864312250,2225,2225,2225,2225,0
20230809,151900,864312250,2225,2220,2225,2215,823
20230809,151800,862485585,2215,2215,2215,2215,229
20230809,151700,861978350,2220,2225,2225,2215,4090
20230809,151600,852898835,2225,2220,2225,2220,2002
20230809,151500,848454385,2220,2220,2225,2220,414
20230809,151400,847535295,2220,2220,2225,2220,260
20230809,151300,846957480,2225,2225,2225,2225,0
20230809,151200,846957480,2225,2215,2225,2215,341
20230809,151100,846202155,2220,2220,2225,2220,609
20230809,151000,844850170,2225,2225,2225,2225,2
20230809,150900,844845720,2220,2220,2220,2220,800
20230809,150800,843069720,2225,2220,2225,2220,72
20230809,150700,842909875,2225,2225,2225,2225,137
20230809,150600,842605050,2225,2220,2225,2220,121
20230809,150500,842336395,2215,2220,2220,2215,100
20230809,150400,842114880,2225,2225,2225,2225,49
20230809,150300,842005855,2225,2220,2225,2220,2257
20230809,150200,836995295,2220,2220,2225,2220,1051
20230809,150100,834662070,2225,2220,2225,2220,827
20230809,150000,832826120,2225,2225,2225,2225,500
20230809,145900,831713620,2225,2220,2225,2220,1413
20230809,145800,828576250,2225,2225,2225,2220,1814
20230809,145700,824548775,2225,2225,2225,2225,0
20230809,145600,824548775,2225,2225,2225,2225,0
20230809,145500,824548775,2225,2225,2225,2225,0
20230809,145400,824548775,2225,2220,2225,2220,2
20230809,145300,824544330,2225,2225,2225,2220,1618
20230809,145200,820952360,2225,2225,2225,2225,0
20230809,145100,820952360,2225,2225,2225,2225,0
20230809,145000,820952360,2225,2220,2225,2220,51
20230809,144900,820839135,2225,2230,2230,2220,1016
20230809,144800,818583600,2225,2225,2230,2225,3006
20230809,144700,811895235,2230,2225,2230,2225,941
20230809,144600,809801485,2225,2225,2225,2225,0
20230809,144500,809801485,2225,2225,2225,2225,4112
20230809,144400,800652285,2225,2225,2225,2225,0
20230809,144300,800652285,2225,2220,2225,2220,2001
20230809,144200,796210060,2225,2225,2225,2225,470
20230809,144100,795164310,2225,2220,2225,2220,1663
20230809,144000,791472445,2225,2225,2225,2225,0
20230809,143900,791472445,2225,2225,2225,2225,25
20230809,143800,791416820,2225,2225,2225,2225,0
20230809,143700,791416820,2225,2215,2225,2215,2877
20230809,143600,785027375,2215,2215,2215,2215,400
20230809,143500,784141375,2220,2220,2220,2220,0
20230809,143400,784141375,2220,2220,2220,2215,946
20230809,143300,782045110,2225,2215,2225,2215,1695
20230809,143200,778285295,2220,2220,2220,2220,30
20230809,143100,778218695,2220,2220,2225,2220,1102
20230809,143000,775772250,2215,2220,2220,2215,1801
20230809,142900,771774035,2220,2220,2225,2220,6338
20230809,142800,757703420,2225,2225,2225,2225,0
20230809,142700,757703420,2225,2225,2225,2225,0
20230809,142600,757703420,2225,2225,2225,2225,0
20230809,142500,757703420,2225,2225,2225,2225,0
20230809,142400,757703420,2225,2225,2225,2225,0
20230809,142300,757703420,2225,2225,2225,2225,2665
20230809,142200,751773795,2225,2225,2225,2225,222
20230809,142100,751279845,2225,2225,2225,2225,0
20230809,142000,751279845,2225,2225,2225,2225,0
20230809,141900,751279845,2225,2225,2225,2225,0
20230809,141800,751279845,2225,2225,2225,2225,0
20230809,141700,751279845,2225,2225,2225,2225,0
20230809,141600,751279845,2225,2220,2225,2220,2027
20230809,141500,746779900,2225,2225,2225,2225,48
20230809,141400,746673100,2225,2220,2225,2220,1005
20230809,141300,744437000,2225,2225,2230,2225,2621
20230809,141200,738605270,2230,2225,2230,2225,359
20230809,141100,737806195,2230,2230,2230,2230,100
20230809,141000,737583195,2235,2230,2235,2230,1597
20230809,140900,734021880,2235,2235,2235,2235,0
20230809,140800,734021880,2235,2230,2235,2230,1286
20230809,140700,731147900,2235,2235,2235,2235,9
20230809,140600,731127785,2235,2230,2235,2230,4
20230809,140500,731118860,2230,2230,2230,2230,501
20230809,140400,730001630,2230,2230,2230,2230,1
20230809,140300,729999400,2235,2235,2240,2230,2469
20230809,140200,724491925,2240,2230,2245,2230,17021
20230809,140100,686465355,2225,2225,2225,2225,5190
20230809,140000,674917605,2225,2225,2225,2225,3450
20230809,135900,667241355,2225,2225,2225,2225,0
20230809,135800,667241355,2225,2225,2225,2225,101
20230809,135700,667016630,2215,2215,2215,2215,21
20230809,135600,666970115,2215,2225,2225,2215,2
20230809,135500,666965675,2220,2220,2220,2220,1400
20230809,135400,663857675,2225,2220,2225,2220,2623
20230809,135300,658034610,2220,2220,2220,2220,100
20230809,135200,657812610,2220,2220,2220,2220,1
20230809,135100,657810390,2215,2215,2215,2215,1
20230809,135000,657808175,2220,2220,2220,2220,100
20230809,134900,657586175,2220,2220,2220,2220,150
20230809,134800,657253175,2220,2220,2220,2220,5
20230809,134700,657242075,2225,2225,2225,2225,0
20230809,134600,657242075,2225,2215,2225,2215,1315
20230809,134500,654329340,2220,2220,2220,2220,1975
20230809,134400,649944840,2220,2220,2220,2220,2000
20230809,134300,645504840,2220,2220,2220,2220,100
20230809,134200,645282840,2225,2225,2225,2225,3
20230809,134100,645276165,2220,2220,2220,2220,3700
20230809,134000,637062165,2220,2220,2220,2220,418
20230809,133900,636134205,2220,2220,2220,2220,566
20230809,133800,634877685,2220,2220,2220,2220,0
20230809,133700,634877685,2220,2220,2220,2220,0
20230809,133600,634877685,2220,2220,2220,2220,50
20230809,133500,634766685,2220,2220,2220,2220,1
20230809,133400,634764465,2220,2220,2220,2220,629
20230809,133300,633368085,2220,2220,2220,2220,8
20230809,133200,633350325,2215,2220,2220,2215,202
20230809,133100,632901890,2220,2220,2220,2220,9
20230809,133000,632881910,2220,2220,2220,2220,0
20230809,132900,632881910,2220,2220,2220,2220,3937
20230809,132800,624141770,2220,2220,2220,2220,271
20230809,132700,623540150,2225,2220,2225,2220,416
20230809,132600,622616530,2220,2220,2220,2220,3000
20230809,132500,615956530,2215,2215,2215,2215,20
20230809,132400,615912230,2215,2215,2215,2215,189
20230809,132300,615493595,2215,2215,2215,2215,37
20230809,132200,615411640,2220,2220,2220,2220,1000
20230809,132100,613191640,2215,2215,2215,2215,0
20230809,132000,613191640,2215,2215,2215,2215,1501
20230809,131900,609866925,2220,2220,2220,2220,0
20230809,131800,609866925,2220,2220,2220,2220,0
20230809,131700,609866925,2220,2220,2220,2220,500
20230809,131600,608756925,2220,2220,2220,2220,1500
20230809,131500,605426925,2220,2220,2220,2215,11825
20230809,131400,579229730,2220,2220,2220,2220,2876
20230809,131300,572845010,2220,2220,2220,2220,0
20230809,131200,572845010,2220,2220,2220,2220,0
20230809,131100,572845010,2220,2220,2220,2220,434
20230809,131000,571881530,2220,2220,2220,2220,0
20230809,130900,571881530,2220,2215,2220,2215,160
20230809,130800,571526380,2215,2215,2220,2215,913
20230809,130700,569504080,2220,2220,2220,2220,0
20230809,130600,569504080,2220,2220,2220,2220,802
20230809,130500,567723640,2220,2220,2220,2220,0
20230809,130400,567723640,2220,2220,2220,2220,2656
20230809,130300,561827320,2220,2220,2220,2220,650
20230809,130200,560384320,2220,2220,2220,2220,1103
20230809,130100,557935660,2220,2220,2225,2220,854
20230809,130000,556039775,2220,2220,2220,2215,362
20230809,125900,555236195,2220,2220,2220,2220,2542
20230809,125800,549592955,2220,2225,2225,2220,654
20230809,125700,548140510,2225,2220,2225,2220,3886
20230809,125600,539513585,2220,2220,2220,2220,0
20230809,125500,539513585,2220,2220,2220,2220,30
20230809,125400,539446985,2220,2220,2220,2220,0
20230809,125300,539446985,2220,2220,2220,2220,1
20230809,125200,539444765,2215,2215,2215,2215,0
20230809,125100,539444765,2215,2215,2215,2215,68
20230809,125000,539294145,2215,2215,2215,2215,11
20230809,124900,539269780,2215,2215,2215,2215,20
20230809,124800,539225480,2220,2220,2220,2220,40
20230809,124700,539136680,2220,2220,2220,2220,0
20230809,124600,539136680,2220,2220,2220,2220,1
20230809,124500,539134460,2215,2220,2220,2215,440
20230809,124400,538159660,2220,2220,2220,2220,0
20230809,124300,538159660,2220,2220,2220,2220,50
20230809,124200,538048660,2220,2220,2220,2220,0
20230809,124100,538048660,2220,2220,2220,2220,500
20230809,124000,536938660,2220,2220,2220,2220,13
20230809,123900,536909800,2220,2215,2220,2215,4593
20230809,123800,526736300,2215,2210,2215,2210,22
20230809,123700,526687580,2215,2215,2215,2215,1
20230809,123600,526685365,2210,2210,2210,2210,3
20230809,123500,526678735,2210,2215,2215,2210,3827
20230809,123400,518211150,2215,2215,2215,2215,1
20230809,123300,518208935,2215,2215,2215,2215,100
20230809,123200,517987435,2210,2215,2215,2210,2029
20230809,123100,513493345,2220,2220,2220,2220,0
20230809,123000,513493345,2220,2220,2220,2220,3639
20230809,122900,505414765,2215,2215,2215,2215,1862
20230809,122800,501290435,2215,2215,2215,2215,1002
20230809,122700,499071005,2220,2220,2220,2220,150
20230809,122600,498738005,2210,2215,2215,2210,269
20230809,122500,498142175,2225,2220,2225,2220,2010
20230809,122400,493675045,2220,2215,2220,2215,8300
20230809,122300,475252985,2220,2210,2220,2210,4000
20230809,122200,466403360,2210,2210,2210,2210,0
20230809,122100,466403360,2210,2210,2210,2210,100
20230809,122000,466182360,2205,2210,2210,2205,200
20230809,121900,465740860,2205,2215,2215,2205,5
20230809,121800,465729795,2215,2215,2215,2215,2209
20230809,121700,460836860,2210,2210,2210,2210,1488
20230809,121600,457548380,2210,2205,2210,2205,196
20230809,121500,457116170,2210,2210,2210,2210,3520
20230809,121400,449336970,2210,2210,2210,2210,0
20230809,121300,449336970,2210,2210,2210,2210,0
20230809,121200,449336970,2210,2210,2210,2210,45
20230809,121100,449237520,2210,2210,2210,2210,0
20230809,121000,449237520,2210,2210,2210,2210,31
20230809,120900,449169010,2210,2205,2210,2205,31
20230809,120800,449100645,2205,2205,2205,2205,0
20230809,120700,449100645,2205,2205,2205,2205,2229
20230809,120600,444185700,2205,2205,2205,2205,2059
20230809,120500,439645605,2200,2205,2205,2200,655
20230809,120400,438202330,2205,2200,2205,2200,3819
20230809,120300,429800495,2200,2195,2200,2195,1001
20230809,120200,427600295,2195,2195,2195,2195,1026
20230809,120100,425348225,2190,2190,2190,2190,0
20230809,120000,425348225,2190,2190,2190,2190,0
20230809,115900,425348225,2190,2195,2195,2190,90
20230809,115800,425150830,2195,2195,2195,2195,541
20230809,115700,423963335,2195,2190,2195,2190,529
20230809,115600,422804680,2200,2190,2200,2190,30
20230809,115500,422738970,2195,2195,2195,2195,1100
20230809,115400,420324470,2190,2195,2195,2190,31
20230809,115300,420256575,2185,2185,2185,2185,0
20230809,115200,420256575,2185,2185,2185,2185,30
20230809,115100,420191025,2185,2185,2185,2185,0
20230809,115000,420191025,2185,2185,2185,2185,29
20230809,114900,420127660,2185,2185,2185,2185,30
20230809,114800,420062110,2195,2190,2195,2190,3010
20230809,114700,413470165,2190,2190,2190,2190,29
20230809,114600,413406655,2190,2190,2190,2190,0
20230809,114500,413406655,2190,2190,2190,2190,30
20230809,114400,413340955,2190,2190,2190,2190,30
20230809,114300,413275255,2195,2195,2195,2195,1994
20230809,114200,408898425,2185,2185,2185,2185,29
20230809,114100,408835060,2185,2190,2190,2185,500
20230809,114000,407742075,2190,2190,2190,2190,30
20230809,113900,407676375,2195,2195,2195,2195,604
20230809,113800,406350595,2185,2185,2185,2185,129
20230809,113700,406068730,2185,2185,2185,2185,30
20230809,113600,406003180,2195,2185,2195,2185,2194
20230809,113500,401209260,2185,2185,2185,2185,30
20230809,113400,401143710,2185,2190,2190,2185,8
20230809,113300,401126195,2190,2190,2190,2190,23
20230809,113200,401075825,2190,2190,2190,2190,30
20230809,113100,401010125,2190,2190,2190,2190,2
20230809,113000,401005745,2190,2190,2190,2190,29
20230809,112900,400942235,2195,2195,2195,2195,0
20230809,112800,400942235,2195,2190,2195,2190,243
20230809,112700,400410025,2190,2190,2190,2190,403
20230809,112600,399527455,2190,2190,2190,2190,30
20230809,112500,399461755,2190,2190,2190,2190,29
20230809,112400,399398245,2190,2190,2190,2190,13
20230809,112300,399369775,2190,2195,2195,2190,33
20230809,112200,399297490,2195,2195,2195,2195,230
20230809,112100,398792640,2190,2195,2195,2190,752
20230809,112000,397142735,2195,2190,2195,2190,1380
20230809,111900,394113785,2195,2195,2195,2195,1
20230809,111800,394111590,2185,2190,2190,2185,32
20230809,111700,394041660,2185,2185,2185,2185,323
20230809,111600,393335905,2185,2190,2190,2185,3029
20230809,111500,386715180,2190,2190,2190,2190,2
20230809,111400,386710800,2190,2190,2190,2190,1674
20230809,111300,383044740,2190,2190,2190,2190,29
20230809,111200,382981230,2190,2190,2190,2190,0
20230809,111100,382981230,2190,2190,2190,2190,49
20230809,111000,382873920,2190,2190,2190,2190,0
20230809,110900,382873920,2190,2190,2190,2190,459
20230809,110800,381868710,2190,2195,2195,2190,359
20230809,110700,381082450,2190,2190,2190,2190,0
20230809,110600,381082450,2190,2190,2190,2190,30
20230809,110500,381016750,2190,2190,2190,2190,0
20230809,110400,381016750,2190,2195,2195,2190,41
20230809,110300,380926900,2195,2195,2195,2195,536
20230809,110200,379750380,2190,2195,2195,2190,1525
20230809,110100,376403155,2195,2190,2195,2190,59
20230809,110000,376273800,2195,2195,2195,2195,0
20230809,105900,376273800,2195,2195,2195,2195,1002
20230809,105800,374074410,2195,2195,2195,2195,100
20230809,105700,373854910,2195,2200,2200,2195,833
20230809,105600,372022460,2195,2195,2195,2195,29
20230809,105500,371958805,2195,2195,2195,2195,0
20230809,105400,371958805,2195,2200,2200,2195,32
20230809,105300,371888555,2195,2195,2195,2195,23
20230809,105200,371838070,2195,2195,2195,2195,1030
20230809,105100,369577220,2195,2195,2195,2195,109
20230809,105000,369337965,2200,2200,2200,2200,99
20230809,104900,369120165,2200,2195,2200,2195,2050
20230809,104800,364620315,2195,2195,2195,2195,0
20230809,104700,364620315,2195,2200,2200,2195,881
20230809,104600,362686510,2195,2195,2195,2195,0
20230809,104500,362686510,2195,2195,2195,2195,30
20230809,104400,362620660,2195,2195,2195,2195,29
20230809,104300,362557005,2200,2200,2200,2200,0
20230809,104200,362557005,2200,2195,2200,2190,1284
20230809,104100,359738750,2200,2200,2200,2200,1050
20230809,104000,357428750,2195,2195,2195,2195,30
20230809,103900,357362900,2200,2195,2200,2195,31
20230809,103800,357294845,2195,2205,2205,2195,32
20230809,103700,357224585,2195,2205,2205,2195,2031
20230809,103600,352756540,2205,2195,2205,2195,53
20230809,103500,352640185,2195,2205,2205,2195,842
20230809,103400,350791965,2205,2195,2205,2195,3658
20230809,103300,342762595,2195,2190,2195,2190,3729
20230809,103200,334580580,2190,2185,2190,2185,2433
20230809,103100,329252460,2190,2195,2195,2190,17495
20230809,103000,290906460,2195,2195,2195,2195,29
20230809,102900,290842805,2200,2200,2200,2200,610
20230809,102800,289500805,2200,2200,2200,2195,2336
20230809,102700,284361755,2200,2195,2200,2195,44
20230809,102600,284265100,2200,2200,2200,2200,50
20230809,102500,284155100,2200,2195,2200,2195,40
20230809,102400,284067250,2200,2200,2200,2195,4497
20230809,102300,274187875,2200,2200,2205,2200,1647
20230809,102200,270564455,2200,2190,2200,2190,1281
20230809,102100,267749450,2190,2190,2190,2190,29
20230809,102000,267685940,2190,2195,2195,2190,1872
20230809,101900,263577050,2195,2195,2195,2195,7
20230809,101800,263561685,2190,2190,2190,2190,29
20230809,101700,263498175,2190,2190,2190,2190,0
20230809,101600,263498175,2190,2195,2195,2190,2102
20230809,101500,258884435,2195,2190,2195,2190,50
20230809,101400,258774835,2195,2195,2195,2195,3
20230809,101300,258768250,2190,2185,2195,2185,285
20230809,101200,258144235,2195,2185,2195,2185,937
20230809,101100,256089730,2195,2205,2205,2180,800
20230809,101000,254338010,2205,2185,2210,2185,5005
20230809,100900,243324545,2180,2190,2190,2180,886
20230809,100800,241391215,2185,2175,2185,2175,2931
20230809,100700,234991685,2180,2175,2180,2175,1001
20230809,100600,232814505,2175,2175,2175,2175,30
20230809,100500,232749255,2180,2180,2180,2180,31
20230809,100400,232681675,2180,2180,2180,2175,66
20230809,100300,232538090,2180,2170,2180,2170,409
20230809,100200,231648655,2175,2175,2175,2175,1875
20230809,100100,227570530,2175,2175,2175,2175,1404
20230809,100000,224516830,2175,2175,2175,2175,547
20230809,095900,223327105,2180,2175,2180,2175,31
20230809,095800,223259675,2175,2175,2175,2175,0
20230809,095700,223259675,2175,2175,2175,2175,380
20230809,095600,222433175,2175,2175,2180,2175,774
20230809,095500,220749040,2180,2180,2180,2180,0
20230809,095400,220749040,2180,2175,2180,2175,45
20230809,095300,220651150,2180,2180,2180,2180,100
20230809,095200,220433150,2175,2175,2175,2175,209
20230809,095100,219978575,2175,2180,2180,2175,2003
20230809,095000,215617035,2185,2185,2185,2185,0
20230809,094900,215617035,2185,2180,2185,2175,437
20230809,094800,214664865,2185,2180,2185,2180,1914
20230809,094700,210492335,2170,2170,2180,2170,5032
20230809,094600,199572875,2170,2170,2180,2170,1774
20230809,094500,195716570,2170,2170,2175,2170,351
20230809,094400,194954895,2165,2165,2165,2165,33
20230809,094300,194883450,2175,2170,2175,2160,4423
20230809,094200,185324340,2170,2170,2175,2165,57
20230809,094100,185200790,2165,2165,2165,2165,5
20230809,094000,185189965,2165,2165,2165,2165,39
20230809,093900,185105530,2175,2170,2175,2160,9623
20230809,093800,164285865,2180,2175,2180,2170,731
20230809,093700,162696960,2170,2170,2175,2170,241
20230809,093600,162173985,2175,2175,2175,2175,2
20230809,093500,162169635,2170,2180,2180,2165,62
20230809,093400,162035020,2165,2170,2180,2165,4471
20230809,093300,152340645,2170,2180,2180,2170,155
20230809,093200,152003565,2180,2180,2180,2175,11
20230809,093100,151979625,2175,2180,2180,2175,38
20230809,093000,151896935,2180,2180,2180,2170,135
20230809,092900,151602935,2180,2175,2180,2175,5123
20230809,092800,140440155,2170,2170,2170,2170,29
20230809,092700,140377225,2170,2180,2180,2170,114
20230809,092600,140128800,2180,2180,2180,2165,3899
20230809,092500,131629525,2180,2155,2180,2155,7911
20230809,092400,114542170,2165,2165,2165,2165,20
20230809,092300,114498870,2160,2175,2175,2155,5336
20230809,092200,102967695,2175,2165,2180,2165,104
20230809,092100,102741505,2175,2170,2175,2160,3754
20230809,092000,94586190,2165,2170,2170,2165,67
20230809,091900,94441125,2170,2170,2170,2160,279
20230809,091800,93838305,2170,2170,2170,2160,33
20230809,091700,93766995,2170,2170,2170,2170,1
20230809,091600,93764825,2170,2165,2170,2155,5757
20230809,091500,81326165,2175,2175,2175,2175,523
20230809,091400,80188640,2170,2165,2175,2150,15537
20230809,091300,46637850,2180,2170,2180,2170,501
20230809,091200,45546020,2170,2170,2170,2170,9021
20230809,091100,25970450,2170,2185,2185,2170,45
20230809,091000,25872710,2175,2175,2175,2175,1462
20230809,090900,22692860,2170,2180,2180,2170,1091
20230809,090800,20325370,2170,2175,2175,2170,679
20230809,090700,18851840,2165,2175,2175,2165,719
20230809,090600,17294795,2165,2170,2175,2165,1429
20230809,090500,14196425,2165,2165,2180,2165,1005
20230809,090400,12014150,2180,2180,2180,2180,0
20230809,090300,12014150,2180,2160,2180,2160,10
20230809,090200,11992510,2170,2155,2175,2155,217
20230809,090100,11524585,2160,2165,2165,2160,2427
20230809,090000,6279865,2195,2165,2195,2165,2896