stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194400,583082035,2650,2650,2650,2650,14574
20230908,194300,583082035,2650,2650,2650,2650,0
20230908,194200,583082035,2650,2650,2650,2650,0
20230908,194100,583082035,2650,2650,2650,2650,0
20230908,194000,583082035,2650,2650,2650,2650,0
20230908,193900,583082035,2650,2650,2650,2650,0
20230908,193800,583082035,2650,2650,2650,2650,0
20230908,193700,583082035,2650,2650,2650,2650,0
20230908,193600,583082035,2650,2650,2650,2650,0
20230908,193500,583082035,2650,2650,2650,2650,0
20230908,193400,583082035,2650,2650,2650,2650,0
20230908,193300,583082035,2650,2650,2650,2650,0
20230908,193200,583082035,2650,2650,2650,2650,0
20230908,193100,583082035,2650,2650,2650,2650,0
20230908,193000,583082035,2650,2650,2650,2650,0
20230908,192900,583082035,2650,2650,2650,2650,0
20230908,192800,583082035,2650,2650,2650,2650,0
20230908,192700,583082035,2650,2650,2650,2650,0
20230908,192600,583082035,2650,2650,2650,2650,0
20230908,192500,583082035,2650,2650,2650,2650,0
20230908,192400,583082035,2650,2650,2650,2650,0
20230908,192300,583082035,2650,2650,2650,2650,0
20230908,192200,583082035,2650,2650,2650,2650,0
20230908,192100,583082035,2650,2650,2650,2650,0
20230908,192000,583082035,2650,2650,2650,2650,0
20230908,191900,583082035,2650,2650,2650,2650,0
20230908,191800,583082035,2650,2650,2650,2650,0
20230908,191700,583082035,2650,2650,2650,2650,0
20230908,191600,583082035,2650,2650,2650,2650,0
20230908,191500,583082035,2650,2650,2650,2650,0
20230908,191400,583082035,2650,2650,2650,2650,14574
20230908,191300,583082035,2650,2650,2650,2650,0
20230908,191200,583082035,2650,2650,2650,2650,0
20230908,191100,583082035,2650,2650,2650,2650,0
20230908,191000,583082035,2650,2650,2650,2650,0
20230908,190900,583082035,2650,2650,2650,2650,0
20230908,190800,583082035,2650,2650,2650,2650,0
20230908,190700,583082035,2650,2650,2650,2650,0
20230908,190600,583082035,2650,2650,2650,2650,0
20230908,190500,583082035,2650,2650,2650,2650,0
20230908,190400,583082035,2650,2650,2650,2650,0
20230908,190300,583082035,2650,2650,2650,2650,0
20230908,190200,583082035,2650,2650,2650,2650,0
20230908,190100,583082035,2650,2650,2650,2650,0
20230908,190000,583082035,2650,2650,2650,2650,0
20230908,185900,583082035,2650,2650,2650,2650,0
20230908,185800,583082035,2650,2650,2650,2650,0
20230908,185700,583082035,2650,2650,2650,2650,0
20230908,185600,583082035,2650,2650,2650,2650,0
20230908,185500,583082035,2650,2650,2650,2650,0
20230908,185400,583082035,2650,2650,2650,2650,0
20230908,185300,583082035,2650,2650,2650,2650,0
20230908,185200,583082035,2650,2650,2650,2650,0
20230908,185100,583082035,2650,2650,2650,2650,0
20230908,185000,583082035,2650,2650,2650,2650,0
20230908,184900,583082035,2650,2650,2650,2650,0
20230908,184800,583082035,2650,2650,2650,2650,0
20230908,184700,583082035,2650,2650,2650,2650,0
20230908,184600,583082035,2650,2650,2650,2650,0
20230908,184500,583082035,2650,2650,2650,2650,0
20230908,184400,583082035,2650,2650,2650,2650,14574
20230908,184300,583082035,2650,2650,2650,2650,0
20230908,184200,583082035,2650,2650,2650,2650,0
20230908,184100,583082035,2650,2650,2650,2650,0
20230908,184000,583082035,2650,2650,2650,2650,0
20230908,183900,583082035,2650,2650,2650,2650,0
20230908,183800,583082035,2650,2650,2650,2650,0
20230908,183700,583082035,2650,2650,2650,2650,0
20230908,183600,583082035,2650,2650,2650,2650,0
20230908,183500,583082035,2650,2650,2650,2650,0
20230908,183400,583082035,2650,2650,2650,2650,0
20230908,183300,583082035,2650,2650,2650,2650,0
20230908,183200,583082035,2650,2650,2650,2650,0
20230908,183100,583082035,2650,2650,2650,2650,0
20230908,183000,583082035,2650,2650,2650,2650,0
20230908,182900,583082035,2650,2650,2650,2650,0
20230908,182800,583082035,2650,2650,2650,2650,0
20230908,182700,583082035,2650,2650,2650,2650,0
20230908,182600,583082035,2650,2650,2650,2650,0
20230908,182500,583082035,2650,2650,2650,2650,0
20230908,182400,583082035,2650,2650,2650,2650,0
20230908,182300,583082035,2650,2650,2650,2650,0
20230908,182200,583082035,2650,2650,2650,2650,0
20230908,182100,583082035,2650,2650,2650,2650,0
20230908,182000,583082035,2650,2650,2650,2650,0
20230908,181900,583082035,2650,2650,2650,2650,0
20230908,181800,583082035,2650,2650,2650,2650,0
20230908,181700,583082035,2650,2650,2650,2650,0
20230908,181600,583082035,2650,2650,2650,2650,0
20230908,181500,583082035,2650,2650,2650,2650,0
20230908,181400,583082035,2650,2650,2650,2650,14574
20230908,181300,583082035,2650,2650,2650,2650,0
20230908,181200,583082035,2650,2650,2650,2650,0
20230908,181100,583082035,2650,2650,2650,2650,0
20230908,181000,583082035,2650,2650,2650,2650,0
20230908,180900,583082035,2650,2650,2650,2650,0
20230908,180800,583082035,2650,2650,2650,2650,0
20230908,180700,583082035,2650,2650,2650,2650,0
20230908,180600,583082035,2650,2650,2650,2650,0
20230908,180500,583082035,2650,2650,2650,2650,0
20230908,180400,583082035,2650,2650,2650,2650,0
20230908,180300,583082035,2650,2650,2650,2650,0
20230908,180200,583082035,2650,2650,2650,2650,0
20230908,180100,583082035,2650,2650,2650,2650,0
20230908,180000,583082035,2650,2650,2650,2650,0
20230908,175900,583082035,2650,2650,2650,2650,0
20230908,175800,583082035,2650,2650,2650,2650,0
20230908,175700,583082035,2650,2650,2650,2650,0
20230908,175600,583082035,2650,2650,2650,2650,0
20230908,175500,583082035,2650,2650,2650,2650,0
20230908,175400,583082035,2650,2650,2650,2650,0
20230908,175300,583082035,2650,2650,2650,2650,0
20230908,175200,583082035,2650,2650,2650,2650,0
20230908,175100,583082035,2650,2650,2650,2650,0
20230908,175000,583082035,2650,2650,2650,2650,0
20230908,174900,583082035,2650,2650,2650,2650,0
20230908,174800,583082035,2650,2650,2650,2650,0
20230908,174700,583082035,2650,2650,2650,2650,0
20230908,174600,583082035,2650,2650,2650,2650,0
20230908,174500,583082035,2650,2650,2650,2650,0
20230908,174400,583082035,2650,2650,2650,2650,14574
20230908,174300,583082035,2650,2650,2650,2650,0
20230908,174200,583082035,2650,2650,2650,2650,0
20230908,174100,583082035,2650,2650,2650,2650,0
20230908,174000,583082035,2650,2650,2650,2650,0
20230908,173900,583082035,2650,2650,2650,2650,0
20230908,173800,583082035,2650,2650,2650,2650,0
20230908,173700,583082035,2650,2650,2650,2650,0
20230908,173600,583082035,2650,2650,2650,2650,0
20230908,173500,583082035,2650,2650,2650,2650,0
20230908,173400,583082035,2650,2650,2650,2650,0
20230908,173300,583082035,2650,2650,2650,2650,0
20230908,173200,583082035,2650,2650,2650,2650,0
20230908,173100,583082035,2650,2650,2650,2650,0
20230908,173000,583082035,2650,2650,2650,2650,0
20230908,172900,583082035,2650,2650,2650,2650,0
20230908,172800,583082035,2650,2650,2650,2650,0
20230908,172700,583082035,2650,2650,2650,2650,0
20230908,172600,583082035,2650,2650,2650,2650,0
20230908,172500,583082035,2650,2650,2650,2650,0
20230908,172400,583082035,2650,2650,2650,2650,0
20230908,172300,583082035,2650,2650,2650,2650,0
20230908,172200,583082035,2650,2650,2650,2650,0
20230908,172100,583082035,2650,2650,2650,2650,0
20230908,172000,583082035,2650,2650,2650,2650,0
20230908,171900,583082035,2650,2650,2650,2650,0
20230908,171800,583082035,2650,2650,2650,2650,0
20230908,171700,583082035,2650,2650,2650,2650,0
20230908,171600,583082035,2650,2650,2650,2650,0
20230908,171500,583082035,2650,2650,2650,2650,0
20230908,171400,583082035,2650,2650,2650,2650,14574
20230908,171300,583082035,2650,2650,2650,2650,0
20230908,171200,583082035,2650,2650,2650,2650,0
20230908,171100,583082035,2650,2650,2650,2650,0
20230908,171000,583082035,2650,2650,2650,2650,0
20230908,170900,583082035,2650,2650,2650,2650,0
20230908,170800,583082035,2650,2650,2650,2650,0
20230908,170700,583082035,2650,2650,2650,2650,0
20230908,170600,583082035,2650,2650,2650,2650,0
20230908,170500,583082035,2650,2650,2650,2650,0
20230908,170400,583082035,2650,2650,2650,2650,0
20230908,170300,583082035,2650,2650,2650,2650,0
20230908,170200,583082035,2650,2650,2650,2650,0
20230908,170100,583082035,2650,2650,2650,2650,0
20230908,170000,583082035,2650,2650,2650,2650,0
20230908,165900,583082035,2650,2650,2650,2650,0
20230908,165800,583082035,2650,2650,2650,2650,0
20230908,165700,583082035,2650,2650,2650,2650,0
20230908,165600,583082035,2650,2650,2650,2650,0
20230908,165500,583082035,2650,2650,2650,2650,0
20230908,165400,583082035,2650,2650,2650,2650,0
20230908,165300,583082035,2650,2650,2650,2650,0
20230908,165200,583082035,2650,2650,2650,2650,0
20230908,165100,583082035,2650,2650,2650,2650,0
20230908,165000,583082035,2650,2650,2650,2650,0
20230908,164900,583082035,2650,2650,2650,2650,0
20230908,164800,583082035,2650,2650,2650,2650,0
20230908,164700,583082035,2650,2650,2650,2650,0
20230908,164600,583082035,2650,2650,2650,2650,0
20230908,164500,583082035,2650,2650,2650,2650,0
20230908,164400,583082035,2650,2650,2650,2650,14574
20230908,164300,583082035,2650,2650,2650,2650,0
20230908,164200,583082035,2650,2650,2650,2650,0
20230908,164100,583082035,2650,2650,2650,2650,0
20230908,164000,583082035,2650,2650,2650,2650,0
20230908,163900,583082035,2650,2650,2650,2650,0
20230908,163800,583082035,2650,2650,2650,2650,0
20230908,163700,583082035,2650,2650,2650,2650,0
20230908,163600,583082035,2650,2650,2650,2650,0
20230908,163500,583082035,2650,2650,2650,2650,0
20230908,163400,583082035,2650,2650,2650,2650,0
20230908,163300,583082035,2650,2650,2650,2650,0
20230908,163200,583082035,2650,2650,2650,2650,0
20230908,163100,583082035,2650,2650,2650,2650,0
20230908,163000,583082035,2650,2650,2650,2650,0
20230908,162900,583082035,2650,2650,2650,2650,0
20230908,162800,583082035,2650,2650,2650,2650,0
20230908,162700,583082035,2650,2650,2650,2650,0
20230908,162600,583082035,2650,2650,2650,2650,0
20230908,162500,583082035,2650,2650,2650,2650,0
20230908,162400,583082035,2650,2650,2650,2650,0
20230908,162300,583082035,2650,2650,2650,2650,0
20230908,162200,583082035,2650,2650,2650,2650,0
20230908,162100,583082035,2650,2650,2650,2650,0
20230908,162000,583082035,2650,2650,2650,2650,0
20230908,161900,583082035,2650,2650,2650,2650,0
20230908,161800,583082035,2650,2650,2650,2650,0
20230908,161700,583082035,2650,2650,2650,2650,0
20230908,161600,583082035,2650,2650,2650,2650,0
20230908,161500,583082035,2650,2650,2650,2650,0
20230908,161400,583082035,2650,2650,2650,2650,14574
20230908,161300,583082035,2650,2650,2650,2650,0
20230908,161200,583082035,2650,2650,2650,2650,0
20230908,161100,583082035,2650,2650,2650,2650,0
20230908,161000,583082035,2650,2650,2650,2650,0
20230908,160900,583082035,2650,2650,2650,2650,0
20230908,160800,583082035,2650,2650,2650,2650,0
20230908,160700,583082035,2650,2650,2650,2650,0
20230908,160600,583082035,2650,2650,2650,2650,0
20230908,160500,583082035,2650,2650,2650,2650,0
20230908,160400,583082035,2650,2650,2650,2650,0
20230908,160300,583082035,2650,2650,2650,2650,0
20230908,160200,583082035,2650,2650,2650,2650,0
20230908,160100,583082035,2650,2650,2650,2650,0
20230908,160000,583082035,2650,2650,2650,2650,0
20230908,155900,583082035,2650,2650,2650,2650,0
20230908,155800,583082035,2650,2650,2650,2650,0
20230908,155700,583082035,2650,2650,2650,2650,0
20230908,155600,583082035,2650,2650,2650,2650,0
20230908,155500,583082035,2650,2650,2650,2650,0
20230908,155400,583082035,2650,2650,2650,2650,0
20230908,155300,583082035,2650,2650,2650,2650,0
20230908,155200,583082035,2650,2650,2650,2650,0
20230908,155100,583082035,2650,2650,2650,2650,0
20230908,155000,583082035,2650,2650,2650,2650,0
20230908,154900,583082035,2650,2650,2650,2650,0
20230908,154800,583082035,2650,2650,2650,2650,0
20230908,154700,583082035,2650,2650,2650,2650,0
20230908,154600,583082035,2650,2650,2650,2650,0
20230908,154500,583082035,2650,2650,2650,2650,0
20230908,154400,583082035,2650,2650,2650,2650,14574
20230908,154300,583082035,2650,2650,2650,2650,0
20230908,154200,583082035,2650,2650,2650,2650,0
20230908,154100,583082035,2650,2650,2650,2650,0
20230908,154000,583082035,2650,2650,2650,2650,0
20230908,153900,583082035,2650,2650,2650,2650,0
20230908,153800,583082035,2650,2650,2650,2650,0
20230908,153700,583082035,2650,2650,2650,2650,0
20230908,153600,583082035,2650,2650,2650,2650,0
20230908,153500,583082035,2650,2650,2650,2650,0
20230908,153400,583082035,2650,2650,2650,2650,0
20230908,153300,583082035,2650,2650,2650,2650,0
20230908,153200,583082035,2650,2650,2650,2650,0
20230908,153100,583082035,2650,2650,2650,2650,0
20230908,153000,583082035,2650,2650,2650,2650,14574
20230908,152900,544460935,2665,2665,2665,2665,0
20230908,152800,544460935,2665,2665,2665,2665,0
20230908,152700,544460935,2665,2665,2665,2665,0
20230908,152600,544460935,2665,2665,2665,2665,0
20230908,152500,544460935,2665,2665,2665,2665,0
20230908,152400,544460935,2665,2665,2665,2665,0
20230908,152300,544460935,2665,2665,2665,2665,0
20230908,152200,544460935,2665,2665,2665,2665,0
20230908,152100,544460935,2665,2665,2665,2665,0
20230908,152000,544460935,2665,2665,2665,2665,0
20230908,151900,544460935,2665,2665,2665,2665,550
20230908,151800,542995185,2660,2660,2660,2660,263
20230908,151700,542295605,2665,2665,2665,2660,476
20230908,151600,541027315,2665,2660,2665,2660,1145
20230908,151500,537980765,2660,2665,2665,2660,503
20230908,151400,536642770,2665,2665,2665,2660,374
20230908,151300,535647450,2665,2670,2670,2665,89
20230908,151200,535409875,2665,2670,2670,2665,125
20230908,151100,535076345,2670,2670,2670,2670,34
20230908,151000,534985565,2670,2670,2670,2670,53
20230908,150900,534844055,2670,2665,2670,2665,279
20230908,150800,534100125,2665,2660,2665,2660,1000
20230908,150700,531438125,2660,2665,2665,2660,1266
20230908,150600,528069660,2665,2665,2665,2665,1263
20230908,150500,524703765,2670,2670,2670,2670,35
20230908,150400,524610315,2670,2670,2670,2665,485
20230908,150300,523317265,2665,2665,2670,2665,391
20230908,150200,522274970,2670,2670,2670,2670,64
20230908,150100,522104090,2665,2670,2670,2665,93
20230908,150000,521855800,2670,2670,2670,2670,990
20230908,145900,519212500,2675,2670,2675,2670,422
20230908,145800,518083655,2675,2675,2675,2670,335
20230908,145700,517188800,2670,2675,2675,2670,218
20230908,145600,516606350,2670,2675,2675,2670,1079
20230908,145500,513725030,2675,2675,2675,2670,289
20230908,145400,512952555,2670,2675,2675,2670,499
20230908,145300,511619380,2670,2670,2675,2670,1715
20230908,145200,507039755,2670,2675,2675,2670,429
20230908,145100,505893110,2675,2675,2675,2675,224
20230908,145000,505293910,2675,2675,2675,2670,581
20230908,144900,503740185,2675,2675,2675,2670,1774
20230908,144800,498994740,2675,2680,2680,2675,119
20230908,144700,498675825,2680,2680,2680,2680,218
20230908,144600,498091585,2675,2680,2680,2675,109
20230908,144500,497799830,2680,2680,2680,2680,282
20230908,144400,497044070,2680,2680,2680,2680,79
20230908,144300,496832350,2675,2675,2675,2675,11
20230908,144200,496802925,2675,2675,2680,2675,285
20230908,144100,496040220,2675,2675,2675,2675,48
20230908,144000,495911820,2675,2675,2675,2675,61
20230908,143900,495748645,2675,2675,2675,2670,206
20230908,143800,495197610,2680,2680,2680,2675,123
20230908,143700,494868045,2680,2675,2680,2675,370
20230908,143600,493878095,2680,2680,2680,2680,26
20230908,143500,493808415,2680,2675,2680,2675,93
20230908,143400,493559380,2675,2675,2675,2675,34
20230908,143300,493468430,2675,2680,2680,2675,132
20230908,143200,493114800,2680,2680,2680,2680,206
20230908,143100,492562720,2680,2680,2680,2680,53
20230908,143000,492420680,2670,2680,2680,2670,259
20230908,142900,491728155,2680,2680,2680,2680,0
20230908,142800,491728155,2680,2675,2680,2675,215
20230908,142700,491152590,2675,2675,2675,2675,15
20230908,142600,491112465,2675,2675,2675,2675,6731
20230908,142500,473107040,2680,2680,2680,2680,145
20230908,142400,472718440,2675,2675,2675,2675,3766
20230908,142300,462644390,2675,2675,2675,2675,65
20230908,142200,462470515,2675,2675,2675,2675,56
20230908,142100,462320715,2665,2670,2670,2665,1500
20230908,142000,458322740,2675,2675,2675,2675,84
20230908,141900,458098040,2675,2670,2675,2670,254
20230908,141800,457418595,2675,2670,2675,2670,235
20230908,141700,456790855,2670,2670,2670,2670,46
20230908,141600,456668035,2670,2670,2670,2670,135
20230908,141500,456307585,2670,2670,2670,2670,124
20230908,141400,455976505,2670,2670,2670,2670,221
20230908,141300,455386435,2670,2665,2670,2665,254
20230908,141200,454708345,2670,2670,2670,2670,89
20230908,141100,454470715,2670,2670,2670,2665,98
20230908,141000,454209065,2670,2670,2670,2670,30
20230908,140900,454128965,2670,2670,2670,2670,169
20230908,140800,453677735,2670,2665,2670,2665,66
20230908,140700,453501640,2670,2670,2670,2665,568
20230908,140600,451987765,2670,2670,2670,2670,156
20230908,140500,451571245,2670,2670,2670,2670,53
20230908,140400,451429735,2670,2665,2670,2665,36
20230908,140300,451333665,2670,2670,2670,2670,595
20230908,140200,449745015,2670,2670,2670,2670,144
20230908,140100,449360535,2670,2670,2670,2670,588
20230908,140000,447790575,2665,2665,2665,2665,191
20230908,135900,447281560,2670,2670,2670,2670,79
20230908,135800,447070630,2670,2670,2670,2670,66
20230908,135700,446894410,2665,2670,2670,2665,337
20230908,135600,445996120,2670,2665,2670,2665,266
20230908,135500,445286555,2665,2670,2670,2665,1321
20230908,135400,441766085,2665,2665,2670,2665,218
20230908,135300,441184985,2670,2670,2670,2665,415
20230908,135200,440078435,2665,2670,2670,2665,340
20230908,135100,439172285,2670,2670,2670,2670,87
20230908,135000,438939995,2665,2665,2670,2665,130
20230908,134900,438593150,2670,2670,2670,2670,29
20230908,134800,438515720,2670,2670,2670,2670,35
20230908,134700,438422270,2670,2670,2670,2670,53
20230908,134600,438280760,2670,2670,2670,2670,87
20230908,134500,438048470,2670,2670,2670,2670,65
20230908,134400,437874920,2670,2670,2670,2670,1106
20230908,134300,434921900,2670,2670,2670,2670,87
20230908,134200,434689610,2670,2670,2670,2670,26
20230908,134100,434620190,2670,2670,2670,2670,60
20230908,134000,434459990,2670,2665,2670,2665,200
20230908,133900,433926590,2665,2670,2670,2665,79
20230908,133800,433715760,2665,2665,2665,2665,0
20230908,133700,433715760,2665,2670,2670,2665,98
20230908,133600,433454155,2670,2670,2670,2670,166
20230908,133500,433010935,2670,2670,2670,2670,627
20230908,133400,431336845,2670,2670,2670,2670,135
20230908,133300,430976395,2670,2670,2670,2670,42
20230908,133200,430864255,2670,2670,2670,2670,78
20230908,133100,430655995,2670,2670,2670,2670,118
20230908,133000,430340935,2670,2670,2670,2670,650
20230908,132900,428605435,2670,2670,2670,2670,555
20230908,132800,427123585,2665,2665,2665,2665,500
20230908,132700,425791085,2670,2670,2670,2670,126
20230908,132600,425454665,2670,2670,2670,2670,145
20230908,132500,425067515,2665,2665,2665,2665,915
20230908,132400,422629040,2665,2665,2665,2665,112
20230908,132300,422330560,2660,2665,2665,2660,35
20230908,132200,422237290,2665,2670,2670,2665,112
20230908,132100,421938545,2670,2670,2670,2670,100
20230908,132000,421671545,2670,2670,2670,2670,18
20230908,131900,421623485,2665,2670,2670,2665,195
20230908,131800,421103515,2670,2670,2670,2670,130
20230908,131700,420756415,2670,2670,2670,2670,54
20230908,131600,420612235,2670,2670,2670,2670,27
20230908,131500,420540145,2665,2670,2670,2665,85
20230908,131400,420313200,2670,2670,2670,2670,54
20230908,131300,420169020,2670,2665,2670,2665,47
20230908,131200,420043630,2670,2670,2670,2670,90
20230908,131100,419803330,2670,2670,2670,2670,86
20230908,131000,419573710,2670,2670,2670,2670,57
20230908,130900,419421520,2665,2665,2665,2665,0
20230908,130800,419421520,2665,2665,2665,2665,228
20230908,130700,418813900,2665,2665,2665,2665,74
20230908,130600,418616690,2665,2665,2665,2665,9
20230908,130500,418592705,2665,2665,2665,2660,1755
20230908,130400,413922910,2665,2665,2665,2665,0
20230908,130300,413922910,2665,2665,2665,2665,35
20230908,130200,413829635,2665,2665,2665,2665,149
20230908,130100,413432550,2665,2665,2665,2665,0
20230908,130000,413432550,2665,2665,2665,2665,68
20230908,125900,413251330,2665,2665,2665,2665,1962
20230908,125800,408022600,2665,2665,2665,2665,1119
20230908,125700,405040465,2665,2665,2665,2665,75
20230908,125600,404840590,2660,2660,2660,2660,153
20230908,125500,404433610,2665,2665,2665,2660,623
20230908,125400,402773335,2665,2665,2665,2665,36
20230908,125300,402677395,2665,2665,2665,2660,287
20230908,125200,401912545,2670,2670,2670,2670,138
20230908,125100,401544085,2670,2670,2670,2670,27
20230908,125000,401471995,2670,2670,2670,2670,29
20230908,124900,401394565,2670,2670,2670,2670,90
20230908,124800,401154265,2670,2670,2670,2670,42
20230908,124700,401042125,2670,2670,2670,2670,26
20230908,124600,400972705,2670,2670,2670,2670,920
20230908,124500,398516305,2670,2670,2670,2670,438
20230908,124400,397346845,2670,2670,2670,2670,46
20230908,124300,397224025,2670,2670,2670,2670,236
20230908,124200,396593905,2670,2665,2670,2665,1955
20230908,124100,391383570,2665,2670,2670,2665,38
20230908,124000,391282160,2670,2670,2670,2670,48
20230908,123900,391154000,2670,2670,2670,2670,79
20230908,123800,390943070,2665,2670,2670,2665,79
20230908,123700,390732145,2670,2670,2670,2670,64
20230908,123600,390561265,2670,2670,2670,2670,80
20230908,123500,390347665,2670,2670,2670,2670,55
20230908,123400,390200815,2665,2665,2665,2665,0
20230908,123300,390200815,2665,2670,2670,2665,902
20230908,123200,387794975,2670,2670,2670,2670,9
20230908,123100,387770945,2670,2670,2670,2670,27
20230908,123000,387698855,2670,2670,2670,2665,113
20230908,122900,387397150,2670,2670,2670,2670,8
20230908,122800,387375790,2670,2665,2670,2665,368
20230908,122700,386394730,2670,2670,2670,2670,27
20230908,122600,386322640,2665,2665,2670,2665,772
20230908,122500,384264760,2670,2670,2670,2670,26
20230908,122400,384195340,2670,2670,2670,2670,0
20230908,122300,384195340,2670,2665,2670,2665,176
20230908,122200,383725675,2670,2670,2670,2670,29
20230908,122100,383648245,2665,2665,2665,2665,44
20230908,122000,383530985,2665,2665,2665,2665,1179
20230908,121900,380388950,2665,2665,2665,2665,153
20230908,121800,379981205,2665,2665,2665,2665,321
20230908,121700,379125740,2665,2665,2665,2665,167
20230908,121600,378680685,2670,2670,2670,2670,860
20230908,121500,376384485,2670,2670,2670,2670,24
20230908,121400,376320405,2670,2670,2670,2670,80
20230908,121300,376106805,2670,2670,2670,2670,71
20230908,121200,375917235,2670,2670,2670,2670,526
20230908,121100,374512815,2665,2670,2670,2665,67
20230908,121000,374333930,2670,2670,2670,2670,52
20230908,120900,374195090,2670,2665,2670,2665,31
20230908,120800,374112340,2665,2665,2665,2665,26
20230908,120700,374043050,2665,2670,2670,2665,460
20230908,120600,372816885,2665,2670,2670,2665,242
20230908,120500,372170750,2670,2670,2670,2670,0
20230908,120400,372170750,2670,2670,2670,2670,140
20230908,120300,371796950,2670,2670,2670,2670,73
20230908,120200,371602040,2670,2670,2670,2670,28
20230908,120100,371527280,2670,2670,2670,2670,124
20230908,120000,371196200,2670,2670,2670,2670,42
20230908,115900,371084060,2665,2670,2670,2665,137
20230908,115800,370718720,2670,2670,2670,2670,88
20230908,115700,370483760,2670,2670,2670,2670,7
20230908,115600,370465070,2670,2670,2670,2670,62
20230908,115500,370299530,2670,2670,2670,2670,26
20230908,115400,370230110,2665,2665,2670,2665,1260
20230908,115300,366871740,2670,2670,2670,2670,26
20230908,115200,366802320,2665,2670,2670,2665,252
20230908,115100,366130565,2670,2670,2670,2670,143
20230908,115000,365748755,2670,2665,2670,2665,526
20230908,114900,364346835,2670,2670,2670,2670,49
20230908,114800,364216005,2670,2670,2670,2670,78
20230908,114700,364007745,2670,2670,2670,2670,67
20230908,114600,363828855,2670,2670,2670,2670,8
20230908,114500,363807495,2670,2670,2670,2670,146
20230908,114400,363417675,2670,2670,2670,2670,71
20230908,114300,363228105,2670,2670,2670,2670,9
20230908,114200,363204075,2670,2670,2670,2670,116
20230908,114100,362894355,2670,2670,2670,2670,5
20230908,114000,362881005,2670,2670,2670,2670,40
20230908,113900,362774205,2670,2670,2670,2670,78
20230908,113800,362565945,2670,2670,2670,2670,160
20230908,113700,362138745,2670,2670,2670,2670,57
20230908,113600,361986555,2665,2670,2670,2665,28
20230908,113500,361911805,2670,2670,2670,2670,53
20230908,113400,361770295,2665,2670,2670,2665,1021
20230908,113300,359044730,2670,2670,2670,2670,2131
20230908,113200,353354960,2670,2670,2670,2670,127
20230908,113100,353015870,2665,2665,2665,2665,1
20230908,113000,353013205,2660,2665,2665,2660,200
20230908,112900,352480690,2670,2670,2670,2670,189
20230908,112800,351976060,2670,2670,2670,2670,26
20230908,112700,351906640,2670,2670,2670,2670,36
20230908,112600,351810520,2670,2665,2670,2665,38
20230908,112500,351709080,2665,2665,2665,2660,2571
20230908,112400,344857370,2660,2665,2665,2660,911
20230908,112300,342433975,2660,2665,2665,2660,33
20230908,112200,342346040,2665,2665,2665,2665,90
20230908,112100,342106190,2665,2665,2665,2665,35
20230908,112000,342012915,2665,2665,2665,2665,84
20230908,111900,341789055,2665,2665,2665,2665,148
20230908,111800,341394635,2665,2665,2665,2665,34
20230908,111700,341304025,2665,2665,2665,2665,107
20230908,111600,341018870,2665,2665,2665,2660,93
20230908,111500,340771100,2665,2665,2665,2665,108
20230908,111400,340483280,2665,2665,2665,2665,3
20230908,111300,340475285,2665,2665,2665,2665,1191
20230908,111200,337301270,2665,2665,2665,2665,71
20230908,111100,337112055,2660,2665,2665,2660,71
20230908,111000,336923190,2665,2665,2665,2665,123
20230908,110900,336595395,2665,2665,2665,2665,1776
20230908,110800,331862355,2665,2665,2665,2665,105
20230908,110700,331582530,2665,2665,2665,2665,319
20230908,110600,330732395,2665,2665,2665,2660,1993
20230908,110500,325426080,2665,2665,2665,2665,70
20230908,110400,325239530,2660,2665,2665,2660,223
20230908,110300,324645245,2665,2665,2665,2665,190
20230908,110200,324138895,2665,2660,2665,2660,1051
20230908,110100,321343100,2665,2670,2670,2665,66
20230908,110000,321167165,2670,2665,2670,2660,2381
20230908,105900,314832945,2665,2665,2665,2665,51
20230908,105800,314697030,2665,2670,2670,2665,534
20230908,105700,313273695,2670,2670,2670,2670,79
20230908,105600,313062765,2670,2665,2670,2665,264
20230908,105500,312358825,2670,2670,2670,2670,48
20230908,105400,312230665,2665,2670,2670,2665,56
20230908,105300,312081295,2670,2670,2670,2670,460
20230908,105200,310853095,2670,2670,2670,2665,681
20230908,105100,309037325,2670,2670,2670,2670,132
20230908,105000,308684885,2670,2665,2670,2665,379
20230908,104900,307674170,2670,2670,2670,2665,418
20230908,104800,306558115,2670,2670,2670,2670,56
20230908,104700,306408595,2670,2670,2670,2670,53
20230908,104600,306267085,2670,2670,2670,2670,78
20230908,104500,306058825,2665,2670,2670,2665,1629
20230908,104400,301717400,2670,2665,2670,2665,237
20230908,104300,301084730,2670,2670,2670,2670,817
20230908,104200,298903340,2670,2670,2670,2670,51
20230908,104100,298767170,2670,2665,2670,2665,1530
20230908,104000,294689590,2665,2665,2665,2665,1154
20230908,103900,291614180,2665,2665,2665,2665,3001
20230908,103800,283616515,2665,2665,2665,2665,74
20230908,103700,283419305,2665,2665,2665,2660,114
20230908,103600,283115670,2665,2665,2665,2665,176
20230908,103500,282646630,2665,2660,2665,2660,39
20230908,103400,282542700,2665,2665,2665,2665,52
20230908,103300,282404120,2665,2665,2665,2665,60
20230908,103200,282244220,2665,2665,2665,2665,96
20230908,103100,281988380,2665,2665,2665,2665,97
20230908,103000,281729875,2665,2660,2665,2660,277
20230908,102900,280992920,2660,2665,2665,2660,1664
20230908,102800,276566550,2665,2665,2665,2660,289
20230908,102700,275797110,2665,2665,2665,2665,3151
20230908,102600,267399695,2665,2665,2665,2665,259
20230908,102500,266709460,2665,2665,2665,2665,79
20230908,102400,266498925,2660,2665,2665,2660,557
20230908,102300,265017020,2660,2665,2665,2660,1151
20230908,102200,261953310,2660,2665,2665,2660,627
20230908,102100,260285355,2665,2665,2665,2665,582
20230908,102000,258734325,2660,2665,2665,2660,105
20230908,101900,258454525,2665,2665,2665,2665,63
20230908,101800,258286630,2665,2665,2665,2665,133
20230908,101700,257932185,2665,2665,2665,2665,527
20230908,101600,256527730,2665,2665,2665,2660,3211
20230908,101500,247971415,2665,2665,2665,2665,62
20230908,101400,247806185,2665,2665,2665,2665,57
20230908,101300,247654280,2665,2665,2665,2665,77
20230908,101200,247449075,2665,2665,2665,2665,1139
20230908,101100,244413640,2665,2665,2665,2665,128
20230908,101000,244072520,2665,2665,2665,2665,1013
20230908,100900,241372875,2665,2665,2665,2665,108
20230908,100800,241085055,2665,2665,2665,2665,33
20230908,100700,240997110,2660,2665,2665,2660,211
20230908,100600,240435795,2665,2665,2665,2665,165
20230908,100500,239996070,2665,2665,2665,2660,160
20230908,100400,239569920,2665,2660,2665,2660,448
20230908,100300,238378035,2665,2665,2665,2665,27
20230908,100200,238306080,2660,2660,2665,2660,666
20230908,100100,236534255,2660,2660,2660,2660,1162
20230908,100000,233443335,2660,2665,2665,2660,582
20230908,095900,231895085,2660,2660,2665,2660,772
20230908,095800,229841300,2665,2665,2665,2665,10
20230908,095700,229814650,2665,2665,2665,2665,230
20230908,095600,229201700,2665,2665,2665,2665,20
20230908,095500,229148400,2665,2665,2665,2665,515
20230908,095400,227775925,2665,2665,2665,2665,9
20230908,095300,227751940,2660,2665,2665,2660,376
20230908,095200,226751775,2660,2665,2665,2660,2904
20230908,095100,219024500,2665,2670,2670,2665,21
20230908,095000,218968530,2670,2670,2670,2670,2
20230908,094900,218963190,2670,2670,2670,2670,1501
20230908,094800,214955520,2670,2670,2670,2670,0
20230908,094700,214955520,2670,2675,2675,2670,335
20230908,094600,214060895,2680,2675,2680,2670,1458
20230908,094500,210167720,2680,2680,2680,2680,506
20230908,094400,208811640,2680,2680,2680,2680,999
20230908,094300,206134320,2670,2670,2670,2670,25
20230908,094200,206067570,2675,2680,2680,2675,1057
20230908,094100,203239270,2675,2675,2675,2675,112
20230908,094000,202939670,2675,2680,2680,2670,349
20230908,093900,202007545,2680,2670,2680,2670,2107
20230908,093800,196361805,2670,2675,2680,2670,2876
20230908,093700,188659195,2680,2680,2680,2680,59
20230908,093600,188501075,2680,2675,2680,2665,3757
20230908,093500,178451185,2675,2670,2675,2670,581
20230908,093400,176899910,2675,2675,2675,2670,61
20230908,093300,176736790,2670,2665,2670,2665,666
20230908,093200,174959005,2665,2670,2670,2665,315
20230908,093100,174119525,2675,2675,2675,2675,250
20230908,093000,173450775,2675,2665,2675,2665,107
20230908,092900,173165400,2665,2665,2665,2665,9
20230908,092800,173141415,2665,2665,2670,2665,197
20230908,092700,172616400,2670,2665,2670,2665,723
20230908,092600,170687490,2670,2670,2670,2665,119
20230908,092500,170369780,2675,2675,2675,2675,3639
20230908,092400,160635455,2680,2680,2680,2680,105
20230908,092300,160354055,2690,2690,2690,2690,0
20230908,092200,160354055,2690,2690,2690,2690,4008
20230908,092100,149572535,2675,2690,2690,2675,3698
20230908,092000,139680280,2690,2690,2690,2690,500
20230908,091900,138335280,2690,2695,2695,2680,930
20230908,091800,135835290,2675,2655,2700,2655,34706
20230908,091700,43143750,2655,2655,2655,2655,788
20230908,091600,41051610,2655,2655,2655,2655,28
20230908,091500,40977270,2660,2660,2660,2660,0
20230908,091400,40977270,2660,2655,2660,2655,660
20230908,091300,39224420,2660,2655,2660,2655,100
20230908,091200,38958800,2655,2655,2655,2650,433
20230908,091100,37809200,2650,2650,2650,2650,1000
20230908,091000,35159200,2650,2650,2650,2650,10
20230908,090900,35132700,2650,2650,2650,2650,4574
20230908,090800,23011600,2660,2650,2660,2650,2
20230908,090700,23006290,2660,2660,2660,2650,464
20230908,090600,21772560,2650,2660,2660,2650,301
20230908,090500,20974900,2650,2650,2650,2650,1538
20230908,090400,16899200,2660,2660,2660,2660,634
20230908,090300,15212760,2645,2645,2645,2645,2194
20230908,090200,9409630,2645,2645,2645,2640,1138
20230908,090100,6401920,2640,2640,2640,2640,1909
20230908,090000,1362160,2670,2640,2670,2640,505