stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195400,770364640,2890,2890,2890,2890,1719
20230809,195300,770364640,2890,2890,2890,2890,0
20230809,195200,770364640,2890,2890,2890,2890,0
20230809,195100,770364640,2890,2890,2890,2890,0
20230809,195000,770364640,2890,2890,2890,2890,0
20230809,194900,770364640,2890,2890,2890,2890,0
20230809,194800,770364640,2890,2890,2890,2890,0
20230809,194700,770364640,2890,2890,2890,2890,0
20230809,194600,770364640,2890,2890,2890,2890,0
20230809,194500,770364640,2890,2890,2890,2890,0
20230809,194400,770364640,2890,2890,2890,2890,0
20230809,194300,770364640,2890,2890,2890,2890,0
20230809,194200,770364640,2890,2890,2890,2890,0
20230809,194100,770364640,2890,2890,2890,2890,0
20230809,194000,770364640,2890,2890,2890,2890,0
20230809,193900,770364640,2890,2890,2890,2890,0
20230809,193800,770364640,2890,2890,2890,2890,0
20230809,193700,770364640,2890,2890,2890,2890,0
20230809,193600,770364640,2890,2890,2890,2890,0
20230809,193500,770364640,2890,2890,2890,2890,0
20230809,193400,770364640,2890,2890,2890,2890,0
20230809,193300,770364640,2890,2890,2890,2890,0
20230809,193200,770364640,2890,2890,2890,2890,0
20230809,193100,770364640,2890,2890,2890,2890,0
20230809,193000,770364640,2890,2890,2890,2890,0
20230809,192900,770364640,2890,2890,2890,2890,0
20230809,192800,770364640,2890,2890,2890,2890,0
20230809,192700,770364640,2890,2890,2890,2890,0
20230809,192600,770364640,2890,2890,2890,2890,0
20230809,192500,770364640,2890,2890,2890,2890,0
20230809,192400,770364640,2890,2890,2890,2890,1719
20230809,192300,770364640,2890,2890,2890,2890,0
20230809,192200,770364640,2890,2890,2890,2890,0
20230809,192100,770364640,2890,2890,2890,2890,0
20230809,192000,770364640,2890,2890,2890,2890,0
20230809,191900,770364640,2890,2890,2890,2890,0
20230809,191800,770364640,2890,2890,2890,2890,0
20230809,191700,770364640,2890,2890,2890,2890,0
20230809,191600,770364640,2890,2890,2890,2890,0
20230809,191500,770364640,2890,2890,2890,2890,0
20230809,191400,770364640,2890,2890,2890,2890,0
20230809,191300,770364640,2890,2890,2890,2890,0
20230809,191200,770364640,2890,2890,2890,2890,0
20230809,191100,770364640,2890,2890,2890,2890,0
20230809,191000,770364640,2890,2890,2890,2890,0
20230809,190900,770364640,2890,2890,2890,2890,0
20230809,190800,770364640,2890,2890,2890,2890,0
20230809,190700,770364640,2890,2890,2890,2890,0
20230809,190600,770364640,2890,2890,2890,2890,0
20230809,190500,770364640,2890,2890,2890,2890,0
20230809,190400,770364640,2890,2890,2890,2890,0
20230809,190300,770364640,2890,2890,2890,2890,0
20230809,190200,770364640,2890,2890,2890,2890,0
20230809,190100,770364640,2890,2890,2890,2890,0
20230809,190000,770364640,2890,2890,2890,2890,0
20230809,185900,770364640,2890,2890,2890,2890,0
20230809,185800,770364640,2890,2890,2890,2890,0
20230809,185700,770364640,2890,2890,2890,2890,0
20230809,185600,770364640,2890,2890,2890,2890,0
20230809,185500,770364640,2890,2890,2890,2890,0
20230809,185400,770364640,2890,2890,2890,2890,1719
20230809,185300,770364640,2890,2890,2890,2890,0
20230809,185200,770364640,2890,2890,2890,2890,0
20230809,185100,770364640,2890,2890,2890,2890,0
20230809,185000,770364640,2890,2890,2890,2890,0
20230809,184900,770364640,2890,2890,2890,2890,0
20230809,184800,770364640,2890,2890,2890,2890,0
20230809,184700,770364640,2890,2890,2890,2890,0
20230809,184600,770364640,2890,2890,2890,2890,0
20230809,184500,770364640,2890,2890,2890,2890,0
20230809,184400,770364640,2890,2890,2890,2890,0
20230809,184300,770364640,2890,2890,2890,2890,0
20230809,184200,770364640,2890,2890,2890,2890,0
20230809,184100,770364640,2890,2890,2890,2890,0
20230809,184000,770364640,2890,2890,2890,2890,0
20230809,183900,770364640,2890,2890,2890,2890,0
20230809,183800,770364640,2890,2890,2890,2890,0
20230809,183700,770364640,2890,2890,2890,2890,0
20230809,183600,770364640,2890,2890,2890,2890,0
20230809,183500,770364640,2890,2890,2890,2890,0
20230809,183400,770364640,2890,2890,2890,2890,0
20230809,183300,770364640,2890,2890,2890,2890,0
20230809,183200,770364640,2890,2890,2890,2890,0
20230809,183100,770364640,2890,2890,2890,2890,0
20230809,183000,770364640,2890,2890,2890,2890,0
20230809,182900,770364640,2890,2890,2890,2890,0
20230809,182800,770364640,2890,2890,2890,2890,0
20230809,182700,770364640,2890,2890,2890,2890,0
20230809,182600,770364640,2890,2890,2890,2890,0
20230809,182500,770364640,2890,2890,2890,2890,0
20230809,182400,770364640,2890,2890,2890,2890,1719
20230809,182300,770364640,2890,2890,2890,2890,0
20230809,182200,770364640,2890,2890,2890,2890,0
20230809,182100,770364640,2890,2890,2890,2890,0
20230809,182000,770364640,2890,2890,2890,2890,0
20230809,181900,770364640,2890,2890,2890,2890,0
20230809,181800,770364640,2890,2890,2890,2890,0
20230809,181700,770364640,2890,2890,2890,2890,0
20230809,181600,770364640,2890,2890,2890,2890,0
20230809,181500,770364640,2890,2890,2890,2890,0
20230809,181400,770364640,2890,2890,2890,2890,0
20230809,181300,770364640,2890,2890,2890,2890,0
20230809,181200,770364640,2890,2890,2890,2890,0
20230809,181100,770364640,2890,2890,2890,2890,0
20230809,181000,770364640,2890,2890,2890,2890,0
20230809,180900,770364640,2890,2890,2890,2890,0
20230809,180800,770364640,2890,2890,2890,2890,0
20230809,180700,770364640,2890,2890,2890,2890,0
20230809,180600,770364640,2890,2890,2890,2890,0
20230809,180500,770364640,2890,2890,2890,2890,0
20230809,180400,770364640,2890,2890,2890,2890,0
20230809,180300,770364640,2890,2890,2890,2890,0
20230809,180200,770364640,2890,2890,2890,2890,0
20230809,180100,770364640,2890,2890,2890,2890,0
20230809,180000,770364640,2890,2890,2890,2890,0
20230809,175900,770364640,2890,2890,2890,2890,0
20230809,175800,770364640,2890,2890,2890,2890,0
20230809,175700,770364640,2890,2890,2890,2890,0
20230809,175600,770364640,2890,2890,2890,2890,0
20230809,175500,770364640,2890,2890,2890,2890,0
20230809,175400,770364640,2890,2890,2890,2890,1719
20230809,175300,770364640,2890,2890,2890,2890,0
20230809,175200,770364640,2890,2890,2890,2890,0
20230809,175100,770364640,2890,2890,2890,2890,0
20230809,175000,770364640,2890,2890,2890,2890,0
20230809,174900,770364640,2890,2890,2890,2890,0
20230809,174800,770364640,2890,2890,2890,2890,0
20230809,174700,770364640,2890,2890,2890,2890,0
20230809,174600,770364640,2890,2890,2890,2890,0
20230809,174500,770364640,2890,2890,2890,2890,0
20230809,174400,770364640,2890,2890,2890,2890,0
20230809,174300,770364640,2890,2890,2890,2890,0
20230809,174200,770364640,2890,2890,2890,2890,0
20230809,174100,770364640,2890,2890,2890,2890,0
20230809,174000,770364640,2890,2890,2890,2890,0
20230809,173900,770364640,2890,2890,2890,2890,0
20230809,173800,770364640,2890,2890,2890,2890,0
20230809,173700,770364640,2890,2890,2890,2890,0
20230809,173600,770364640,2890,2890,2890,2890,0
20230809,173500,770364640,2890,2890,2890,2890,0
20230809,173400,770364640,2890,2890,2890,2890,0
20230809,173300,770364640,2890,2890,2890,2890,0
20230809,173200,770364640,2890,2890,2890,2890,0
20230809,173100,770364640,2890,2890,2890,2890,0
20230809,173000,770364640,2890,2890,2890,2890,0
20230809,172900,770364640,2890,2890,2890,2890,0
20230809,172800,770364640,2890,2890,2890,2890,0
20230809,172700,770364640,2890,2890,2890,2890,0
20230809,172600,770364640,2890,2890,2890,2890,0
20230809,172500,770364640,2890,2890,2890,2890,0
20230809,172400,770364640,2890,2890,2890,2890,1719
20230809,172300,770364640,2890,2890,2890,2890,0
20230809,172200,770364640,2890,2890,2890,2890,0
20230809,172100,770364640,2890,2890,2890,2890,0
20230809,172000,770364640,2890,2890,2890,2890,0
20230809,171900,770364640,2890,2890,2890,2890,0
20230809,171800,770364640,2890,2890,2890,2890,0
20230809,171700,770364640,2890,2890,2890,2890,0
20230809,171600,770364640,2890,2890,2890,2890,0
20230809,171500,770364640,2890,2890,2890,2890,0
20230809,171400,770364640,2890,2890,2890,2890,0
20230809,171300,770364640,2890,2890,2890,2890,0
20230809,171200,770364640,2890,2890,2890,2890,0
20230809,171100,770364640,2890,2890,2890,2890,0
20230809,171000,770364640,2890,2890,2890,2890,0
20230809,170900,770364640,2890,2890,2890,2890,0
20230809,170800,770364640,2890,2890,2890,2890,0
20230809,170700,770364640,2890,2890,2890,2890,0
20230809,170600,770364640,2890,2890,2890,2890,0
20230809,170500,770364640,2890,2890,2890,2890,0
20230809,170400,770364640,2890,2890,2890,2890,0
20230809,170300,770364640,2890,2890,2890,2890,0
20230809,170200,770364640,2890,2890,2890,2890,0
20230809,170100,770364640,2890,2890,2890,2890,0
20230809,170000,770364640,2890,2890,2890,2890,0
20230809,165900,770364640,2890,2890,2890,2890,0
20230809,165800,770364640,2890,2890,2890,2890,0
20230809,165700,770364640,2890,2890,2890,2890,0
20230809,165600,770364640,2890,2890,2890,2890,0
20230809,165500,770364640,2890,2890,2890,2890,0
20230809,165400,770364640,2890,2890,2890,2890,1719
20230809,165300,770364640,2890,2890,2890,2890,0
20230809,165200,770364640,2890,2890,2890,2890,0
20230809,165100,770364640,2890,2890,2890,2890,0
20230809,165000,770364640,2890,2890,2890,2890,0
20230809,164900,770364640,2890,2890,2890,2890,0
20230809,164800,770364640,2890,2890,2890,2890,0
20230809,164700,770364640,2890,2890,2890,2890,0
20230809,164600,770364640,2890,2890,2890,2890,0
20230809,164500,770364640,2890,2890,2890,2890,0
20230809,164400,770364640,2890,2890,2890,2890,0
20230809,164300,770364640,2890,2890,2890,2890,0
20230809,164200,770364640,2890,2890,2890,2890,0
20230809,164100,770364640,2890,2890,2890,2890,0
20230809,164000,770364640,2890,2890,2890,2890,0
20230809,163900,770364640,2890,2890,2890,2890,0
20230809,163800,770364640,2890,2890,2890,2890,0
20230809,163700,770364640,2890,2890,2890,2890,0
20230809,163600,770364640,2890,2890,2890,2890,0
20230809,163500,770364640,2890,2890,2890,2890,0
20230809,163400,770364640,2890,2890,2890,2890,0
20230809,163300,770364640,2890,2890,2890,2890,0
20230809,163200,770364640,2890,2890,2890,2890,0
20230809,163100,770364640,2890,2890,2890,2890,0
20230809,163000,770364640,2890,2890,2890,2890,0
20230809,162900,770364640,2890,2890,2890,2890,0
20230809,162800,770364640,2890,2890,2890,2890,0
20230809,162700,770364640,2890,2890,2890,2890,0
20230809,162600,770364640,2890,2890,2890,2890,0
20230809,162500,770364640,2890,2890,2890,2890,0
20230809,162400,770364640,2890,2890,2890,2890,1719
20230809,162300,770364640,2890,2890,2890,2890,0
20230809,162200,770364640,2890,2890,2890,2890,0
20230809,162100,770364640,2890,2890,2890,2890,0
20230809,162000,770364640,2890,2890,2890,2890,0
20230809,161900,770364640,2890,2890,2890,2890,0
20230809,161800,770364640,2890,2890,2890,2890,0
20230809,161700,770364640,2890,2890,2890,2890,0
20230809,161600,770364640,2890,2890,2890,2890,0
20230809,161500,770364640,2890,2890,2890,2890,0
20230809,161400,770364640,2890,2890,2890,2890,0
20230809,161300,770364640,2890,2890,2890,2890,0
20230809,161200,770364640,2890,2890,2890,2890,0
20230809,161100,770364640,2890,2890,2890,2890,0
20230809,161000,770364640,2890,2890,2890,2890,0
20230809,160900,770364640,2890,2890,2890,2890,0
20230809,160800,770364640,2890,2890,2890,2890,0
20230809,160700,770364640,2890,2890,2890,2890,0
20230809,160600,770364640,2890,2890,2890,2890,0
20230809,160500,770364640,2890,2890,2890,2890,0
20230809,160400,770364640,2890,2890,2890,2890,0
20230809,160300,770364640,2890,2890,2890,2890,0
20230809,160200,770364640,2890,2890,2890,2890,0
20230809,160100,770364640,2890,2890,2890,2890,0
20230809,160000,770364640,2890,2890,2890,2890,0
20230809,155900,770364640,2890,2890,2890,2890,0
20230809,155800,770364640,2890,2890,2890,2890,0
20230809,155700,770364640,2890,2890,2890,2890,0
20230809,155600,770364640,2890,2890,2890,2890,0
20230809,155500,770364640,2890,2890,2890,2890,0
20230809,155400,770364640,2890,2890,2890,2890,1719
20230809,155300,770364640,2890,2890,2890,2890,0
20230809,155200,770364640,2890,2890,2890,2890,0
20230809,155100,770364640,2890,2890,2890,2890,0
20230809,155000,770364640,2890,2890,2890,2890,0
20230809,154900,770364640,2890,2890,2890,2890,0
20230809,154800,770364640,2890,2890,2890,2890,0
20230809,154700,770364640,2890,2890,2890,2890,0
20230809,154600,770364640,2890,2890,2890,2890,0
20230809,154500,770364640,2890,2890,2890,2890,0
20230809,154400,770364640,2890,2890,2890,2890,0
20230809,154300,770364640,2890,2890,2890,2890,0
20230809,154200,770364640,2890,2890,2890,2890,0
20230809,154100,770364640,2890,2890,2890,2890,0
20230809,154000,770364640,2890,2890,2890,2890,0
20230809,153900,770364640,2890,2890,2890,2890,0
20230809,153800,770364640,2890,2890,2890,2890,0
20230809,153700,770364640,2890,2890,2890,2890,0
20230809,153600,770364640,2890,2890,2890,2890,0
20230809,153500,770364640,2890,2890,2890,2890,0
20230809,153400,770364640,2890,2890,2890,2890,0
20230809,153300,770364640,2890,2890,2890,2890,0
20230809,153200,770364640,2890,2890,2890,2890,0
20230809,153100,770364640,2890,2890,2890,2890,0
20230809,153000,770364640,2890,2890,2890,2890,1719
20230809,152900,765396730,2860,2860,2860,2860,0
20230809,152800,765396730,2860,2860,2860,2860,0
20230809,152700,765396730,2860,2860,2860,2860,0
20230809,152600,765396730,2860,2860,2860,2860,0
20230809,152500,765396730,2860,2860,2860,2860,0
20230809,152400,765396730,2860,2860,2860,2860,0
20230809,152300,765396730,2860,2860,2860,2860,0
20230809,152200,765396730,2860,2860,2860,2860,0
20230809,152100,765396730,2860,2860,2860,2860,0
20230809,152000,765396730,2860,2860,2860,2860,0
20230809,151900,765396730,2860,2860,2880,2860,289
20230809,151800,764569605,2860,2860,2860,2860,52
20230809,151700,764420885,2860,2860,2860,2860,54
20230809,151600,764266445,2860,2860,2860,2860,51
20230809,151500,764120585,2870,2855,2870,2855,556
20230809,151400,762525660,2855,2855,2855,2855,154
20230809,151300,762085990,2855,2855,2855,2855,55
20230809,151200,761928965,2860,2855,2860,2855,58
20230809,151100,761763335,2855,2855,2855,2855,156
20230809,151000,761317955,2860,2860,2860,2860,0
20230809,150900,761317955,2860,2860,2860,2860,83
20230809,150800,761080575,2860,2865,2865,2860,164
20230809,150700,760610990,2860,2870,2870,2860,50
20230809,150600,760467800,2870,2890,2890,2870,10
20230809,150500,760438995,2875,2885,2900,2875,8585
20230809,150400,735571610,2885,2860,2885,2860,111
20230809,150300,735251945,2880,2870,2880,2855,847
20230809,150200,732818180,2855,2855,2855,2855,142
20230809,150100,732412770,2875,2860,2875,2860,1000
20230809,150000,729543420,2860,2855,2860,2855,3000
20230809,145900,720971785,2850,2850,2850,2850,225
20230809,145800,720330535,2850,2850,2850,2850,869
20230809,145700,717853885,2850,2850,2850,2850,26
20230809,145600,717779785,2850,2850,2850,2850,130
20230809,145500,717409285,2850,2850,2850,2850,72
20230809,145400,717204085,2850,2850,2850,2850,45
20230809,145300,717075835,2860,2855,2860,2850,127
20230809,145200,716712885,2850,2855,2855,2850,41
20230809,145100,716596030,2860,2860,2860,2860,1
20230809,145000,716593170,2850,2850,2850,2850,0
20230809,144900,716593170,2850,2850,2850,2850,37
20230809,144800,716487720,2850,2850,2850,2850,0
20230809,144700,716487720,2850,2850,2850,2850,39
20230809,144600,716376570,2850,2850,2850,2850,0
20230809,144500,716376570,2850,2850,2850,2850,42
20230809,144400,716256870,2850,2850,2850,2850,345
20230809,144300,715273620,2850,2850,2850,2850,0
20230809,144200,715273620,2850,2850,2850,2850,15
20230809,144100,715230870,2850,2850,2850,2850,1
20230809,144000,715228020,2850,2850,2850,2850,0
20230809,143900,715228020,2850,2850,2850,2850,35
20230809,143800,715128270,2850,2850,2850,2850,20
20230809,143700,715071270,2850,2850,2850,2850,23
20230809,143600,715005720,2860,2855,2860,2850,26
20230809,143500,714931535,2855,2855,2855,2855,24
20230809,143400,714863015,2855,2855,2855,2855,24
20230809,143300,714794495,2860,2860,2860,2860,28
20230809,143200,714714415,2855,2855,2855,2855,23
20230809,143100,714648750,2855,2860,2860,2855,27
20230809,143000,714571655,2860,2860,2860,2860,33
20230809,142900,714477275,2860,2860,2865,2860,5
20230809,142800,714462970,2860,2865,2865,2860,30
20230809,142700,714377160,2860,2860,2860,2860,27
20230809,142600,714299940,2860,2860,2860,2860,24
20230809,142500,714231300,2860,2855,2860,2855,92
20230809,142400,713968260,2860,2860,2860,2855,67
20230809,142300,713776650,2860,2865,2865,2860,128
20230809,142200,713410315,2875,2865,2875,2865,20
20230809,142100,713353005,2865,2865,2865,2865,0
20230809,142000,713353005,2865,2865,2865,2865,1
20230809,141900,713350140,2875,2875,2875,2875,1
20230809,141800,713347265,2865,2865,2865,2865,15
20230809,141700,713304290,2875,2870,2875,2865,19
20230809,141600,713249830,2875,2860,2875,2860,18
20230809,141500,713198325,2860,2860,2860,2860,16
20230809,141400,713152565,2860,2860,2860,2860,8
20230809,141300,713129685,2875,2875,2875,2875,0
20230809,141200,713129685,2875,2870,2875,2870,10
20230809,141100,713100945,2860,2860,2860,2860,1
20230809,141000,713098085,2870,2860,2870,2860,2846
20230809,140900,704949065,2860,2870,2870,2860,4005
20230809,140800,693485945,2870,2870,2870,2870,10
20230809,140700,693457245,2875,2875,2875,2875,254
20230809,140600,692726995,2865,2870,2870,2865,159
20230809,140500,692270980,2875,2875,2875,2875,275
20230809,140400,691480355,2875,2875,2875,2875,14
20230809,140300,691440105,2875,2875,2875,2875,13
20230809,140200,691402730,2880,2875,2880,2875,24
20230809,140100,691333680,2875,2875,2875,2875,14
20230809,140000,691293430,2875,2875,2875,2875,15
20230809,135900,691250305,2880,2880,2880,2880,2
20230809,135800,691244545,2875,2875,2875,2875,16
20230809,135700,691198545,2880,2880,2880,2880,463
20230809,135600,689865105,2870,2870,2870,2870,0
20230809,135500,689865105,2870,2870,2870,2870,13
20230809,135400,689827795,2870,2875,2875,2870,13
20230809,135300,689790455,2880,2880,2880,2875,114
20230809,135200,689462190,2875,2875,2880,2870,189
20230809,135100,688918825,2880,2875,2880,2875,16
20230809,135000,688872815,2880,2875,2880,2875,121
20230809,134900,688524935,2880,2870,2880,2870,13
20230809,134800,688487615,2875,2885,2885,2875,27
20230809,134700,688409980,2880,2880,2880,2880,1
20230809,134600,688407100,2885,2880,2885,2880,10
20230809,134500,688378295,2890,2880,2890,2880,23
20230809,134400,688312035,2890,2880,2890,2880,23
20230809,134300,688245695,2885,2890,2890,2885,62
20230809,134200,688066590,2900,2885,2900,2885,23
20230809,134100,688000130,2885,2885,2885,2885,8
20230809,134000,687977050,2900,2900,2900,2900,0
20230809,133900,687977050,2900,2900,2900,2890,2735
20230809,133800,680053280,2890,2880,2890,2880,148
20230809,133700,679625570,2900,2895,2900,2890,1107
20230809,133600,676415435,2895,2875,2900,2875,5027
20230809,133500,661849250,2875,2875,2875,2875,0
20230809,133400,661849250,2875,2880,2880,2875,15
20230809,133300,661806120,2875,2865,2880,2865,16
20230809,133200,661760125,2865,2870,2870,2865,468
20230809,133100,660416975,2885,2885,2885,2885,0
20230809,133000,660416975,2885,2885,2885,2880,66
20230809,132900,660226635,2885,2880,2885,2880,173
20230809,132800,659728390,2875,2870,2880,2870,763
20230809,132700,657533400,2870,2870,2870,2870,2
20230809,132600,657527660,2875,2875,2875,2875,28
20230809,132500,657447160,2880,2885,2885,2880,24
20230809,132400,657377995,2880,2880,2880,2880,49
20230809,132300,657236875,2880,2875,2885,2875,65
20230809,132200,657049880,2885,2860,2885,2860,3527
20230809,132100,646934315,2855,2855,2865,2855,2086
20230809,132000,640964505,2845,2845,2845,2845,0
20230809,131900,640964505,2845,2845,2845,2845,376
20230809,131800,639894785,2845,2855,2860,2845,62
20230809,131700,639717650,2850,2850,2850,2850,599
20230809,131600,638010500,2845,2845,2845,2845,975
20230809,131500,635236625,2845,2850,2850,2845,474
20230809,131400,633886290,2850,2850,2850,2850,10
20230809,131300,633857790,2850,2855,2855,2850,2012
20230809,131200,628113585,2850,2850,2850,2850,9
20230809,131100,628087935,2855,2855,2855,2855,22
20230809,131000,628025125,2850,2850,2855,2850,45
20230809,130900,627896825,2850,2850,2850,2850,0
20230809,130800,627896825,2850,2850,2850,2850,3
20230809,130700,627888275,2855,2855,2855,2855,969
20230809,130600,625121780,2855,2855,2855,2855,1033
20230809,130500,622172565,2865,2865,2865,2865,10
20230809,130400,622143915,2855,2855,2855,2855,8
20230809,130300,622121075,2855,2855,2855,2855,8
20230809,130200,622098235,2855,2855,2855,2855,8
20230809,130100,622075395,2855,2855,2855,2855,7
20230809,130000,622055410,2855,2855,2855,2855,0
20230809,125900,622055410,2855,2855,2855,2855,38
20230809,125800,621946920,2855,2860,2860,2855,221
20230809,125700,621315960,2855,2855,2855,2855,112
20230809,125600,620996200,2855,2855,2855,2855,0
20230809,125500,620996200,2855,2855,2855,2855,11
20230809,125400,620964795,2855,2855,2855,2855,8
20230809,125300,620941955,2855,2855,2855,2855,8
20230809,125200,620919115,2855,2855,2855,2855,0
20230809,125100,620919115,2855,2860,2860,2855,8
20230809,125000,620896250,2860,2865,2865,2860,3
20230809,124900,620887665,2865,2865,2865,2865,1912
20230809,124800,615409785,2865,2870,2870,2865,1519
20230809,124700,611052520,2870,2870,2870,2870,0
20230809,124600,611052520,2870,2870,2870,2870,17
20230809,124500,611003730,2880,2880,2880,2880,0
20230809,124400,611003730,2880,2870,2880,2870,14
20230809,124300,610963530,2870,2870,2870,2870,0
20230809,124200,610963530,2870,2870,2870,2870,0
20230809,124100,610963530,2870,2880,2880,2870,14
20230809,124000,610923340,2870,2870,2870,2870,12
20230809,123900,610888900,2870,2870,2870,2870,0
20230809,123800,610888900,2870,2870,2870,2870,18
20230809,123700,610837240,2875,2875,2875,2875,0
20230809,123600,610837240,2875,2875,2875,2875,52
20230809,123500,610687740,2875,2875,2875,2875,12
20230809,123400,610653240,2875,2875,2875,2875,13
20230809,123300,610615865,2875,2875,2875,2875,0
20230809,123200,610615865,2875,2880,2880,2875,12
20230809,123100,610581350,2875,2875,2875,2875,11
20230809,123000,610549725,2885,2885,2885,2875,23
20230809,122900,610483570,2875,2875,2875,2875,12
20230809,122800,610449070,2880,2880,2880,2880,708
20230809,122700,608410030,2890,2890,2890,2890,1
20230809,122600,608407140,2880,2880,2880,2880,13
20230809,122500,608369700,2880,2880,2880,2880,1
20230809,122400,608366820,2880,2880,2880,2880,12
20230809,122300,608332260,2880,2885,2885,2880,15
20230809,122200,608288990,2885,2885,2885,2885,8
20230809,122100,608265910,2890,2890,2900,2890,3088
20230809,122000,599316485,2880,2880,2880,2880,4
20230809,121900,599304965,2890,2880,2900,2875,1020
20230809,121800,596353095,2880,2880,2880,2880,1
20230809,121700,596350215,2885,2885,2885,2885,0
20230809,121600,596350215,2885,2890,2900,2885,12164
20230809,121500,561099055,2900,2880,2900,2880,5054
20230809,121400,546482125,2875,2885,2900,2875,6553
20230809,121300,527570530,2880,2880,2900,2880,4290
20230809,121200,515161525,2885,2875,2895,2870,4826
20230809,121100,501272930,2865,2855,2900,2850,23658
20230809,121000,432823250,2855,2855,2855,2855,91
20230809,120900,432563445,2855,2855,2855,2855,2
20230809,120800,432557735,2850,2850,2850,2850,1
20230809,120700,432554885,2850,2850,2850,2850,63
20230809,120600,432375335,2860,2855,2860,2855,6
20230809,120500,432358195,2850,2850,2850,2850,461
20230809,120400,431044345,2840,2840,2840,2840,0
20230809,120300,431044345,2840,2840,2840,2840,0
20230809,120200,431044345,2840,2850,2855,2840,116
20230809,120100,430713230,2850,2850,2850,2850,1
20230809,120000,430710380,2855,2850,2855,2850,600
20230809,115900,429000175,2850,2850,2850,2850,0
20230809,115800,429000175,2850,2845,2850,2845,200
20230809,115700,428430950,2840,2840,2840,2840,15
20230809,115600,428388350,2845,2845,2845,2845,131
20230809,115500,428015655,2840,2840,2840,2840,0
20230809,115400,428015655,2840,2840,2845,2840,344
20230809,115300,427037195,2840,2840,2840,2840,2
20230809,115200,427031515,2840,2840,2840,2840,0
20230809,115100,427031515,2840,2840,2840,2840,586
20230809,115000,425367275,2840,2840,2840,2840,0
20230809,114900,425367275,2840,2840,2840,2840,10
20230809,114800,425338875,2840,2840,2840,2840,0
20230809,114700,425338875,2840,2840,2840,2840,0
20230809,114600,425338875,2840,2840,2840,2840,28
20230809,114500,425259355,2840,2840,2840,2840,6
20230809,114400,425242315,2840,2840,2840,2840,721
20230809,114300,423194675,2840,2840,2840,2840,0
20230809,114200,423194675,2840,2840,2840,2840,1
20230809,114100,423191835,2845,2845,2845,2845,13
20230809,114000,423154850,2845,2850,2855,2845,776
20230809,113900,420942725,2840,2840,2840,2840,50
20230809,113800,420800725,2840,2840,2840,2840,0
20230809,113700,420800725,2840,2840,2840,2840,16
20230809,113600,420755285,2840,2840,2840,2840,0
20230809,113500,420755285,2840,2850,2850,2840,24
20230809,113400,420687110,2840,2840,2840,2840,16
20230809,113300,420641670,2840,2840,2840,2840,0
20230809,113200,420641670,2840,2840,2840,2840,18
20230809,113100,420590550,2840,2840,2840,2840,9
20230809,113000,420564990,2840,2840,2840,2840,13
20230809,112900,420528070,2840,2840,2840,2840,1
20230809,112800,420525230,2840,2840,2840,2840,0
20230809,112700,420525230,2840,2840,2840,2840,15
20230809,112600,420482630,2840,2845,2845,2840,13
20230809,112500,420445660,2845,2845,2845,2845,144
20230809,112400,420035980,2845,2845,2845,2845,0
20230809,112300,420035980,2845,2845,2845,2845,13
20230809,112200,419998995,2845,2845,2845,2845,12
20230809,112100,419964855,2845,2845,2845,2845,46
20230809,112000,419833985,2845,2845,2845,2845,14
20230809,111900,419794155,2845,2845,2845,2845,4
20230809,111800,419782775,2845,2845,2845,2845,1
20230809,111700,419779930,2850,2850,2850,2850,7
20230809,111600,419759980,2855,2840,2855,2840,333
20230809,111500,418810420,2840,2845,2845,2840,219
20230809,111400,418188425,2850,2850,2850,2850,59
20230809,111300,418020275,2850,2855,2855,2850,16
20230809,111200,417974670,2855,2855,2855,2855,15
20230809,111100,417931845,2855,2855,2855,2855,39
20230809,111000,417820500,2865,2865,2865,2865,84
20230809,110900,417579840,2865,2860,2870,2860,527
20230809,110800,416069910,2860,2850,2860,2850,1009
20230809,110700,413187860,2850,2850,2850,2840,892
20230809,110600,410650070,2845,2845,2845,2845,23
20230809,110500,410584635,2845,2850,2850,2845,108
20230809,110400,410276945,2850,2850,2850,2850,333
20230809,110300,409327895,2850,2850,2850,2850,13
20230809,110200,409290845,2850,2850,2850,2850,10
20230809,110100,409262345,2850,2855,2855,2850,1000
20230809,110000,406409705,2855,2860,2860,2855,74
20230809,105900,406198410,2865,2865,2865,2865,7
20230809,105800,406178355,2880,2875,2880,2875,1627
20230809,105700,401500720,2870,2870,2870,2870,0
20230809,105600,401500720,2870,2870,2870,2870,59
20230809,105500,401331390,2875,2875,2875,2865,1707
20230809,105400,396423825,2870,2860,2870,2860,307
20230809,105300,395543280,2860,2855,2860,2855,332
20230809,105200,394593810,2855,2855,2855,2855,210
20230809,105100,393994260,2855,2855,2855,2855,11
20230809,105000,393962855,2860,2860,2860,2860,56
20230809,104900,393802695,2860,2855,2860,2855,51
20230809,104800,393656870,2860,2860,2860,2860,1800
20230809,104700,388508870,2850,2850,2850,2850,4
20230809,104600,388497470,2850,2855,2855,2850,90
20230809,104500,388240585,2860,2865,2865,2860,14
20230809,104400,388200540,2865,2870,2870,2865,220
20230809,104300,387569170,2870,2870,2870,2870,14
20230809,104200,387528990,2880,2885,2885,2870,714
20230809,104100,385475600,2890,2895,2895,2885,279
20230809,104000,384669345,2895,2890,2895,2890,982
20230809,103900,381827990,2890,2895,2900,2890,782
20230809,103800,379562495,2895,2895,2895,2890,325
20230809,103700,378621940,2900,2880,2900,2880,4386
20230809,103600,365919205,2885,2870,2885,2860,2830
20230809,103500,357802250,2870,2850,2870,2850,432
20230809,103400,356563180,2855,2860,2870,2855,549
20230809,103300,354991580,2850,2850,2860,2850,140
20230809,103200,354592570,2850,2860,2860,2850,82
20230809,103100,354358470,2860,2850,2860,2850,32
20230809,103000,354267220,2855,2860,2860,2855,221
20230809,102900,353635290,2870,2870,2870,2870,0
20230809,102800,353635290,2870,2865,2870,2865,105
20230809,102700,353334450,2860,2860,2860,2860,995
20230809,102600,350488750,2860,2855,2860,2855,28
20230809,102500,350408730,2850,2850,2850,2850,11
20230809,102400,350377380,2860,2850,2860,2850,76
20230809,102300,350160140,2850,2850,2850,2850,11
20230809,102200,350128790,2860,2850,2860,2850,21
20230809,102100,350068840,2850,2850,2850,2850,9
20230809,102000,350043190,2855,2875,2875,2855,1004
20230809,101900,347175860,2865,2870,2870,2865,381
20230809,101800,346083160,2870,2875,2880,2870,518
20230809,101700,344594045,2870,2865,2870,2865,294
20230809,101600,343751240,2865,2850,2865,2845,4055
20230809,101500,332152065,2835,2845,2845,2835,520
20230809,101400,330675505,2850,2855,2855,2850,857
20230809,101300,328232040,2855,2860,2860,2855,177
20230809,101200,327725850,2860,2860,2860,2860,199
20230809,101100,327156710,2855,2855,2855,2855,11
20230809,101000,327125305,2855,2855,2855,2855,8
20230809,100900,327102465,2860,2860,2860,2860,106
20230809,100800,326799305,2855,2850,2855,2850,231
20230809,100700,326139805,2850,2850,2855,2850,620
20230809,100600,324372720,2850,2855,2855,2845,1935
20230809,100500,318854790,2855,2860,2865,2855,872
20230809,100400,316360845,2865,2870,2870,2865,96
20230809,100300,316085545,2875,2885,2885,2875,301
20230809,100200,315217635,2885,2900,2900,2885,38
20230809,100100,315107750,2900,2890,2900,2890,2873
20230809,100000,306778610,2890,2890,2900,2890,1481
20230809,095900,302484900,2900,2900,2910,2890,3386
20230809,095800,292674015,2910,2845,2910,2845,46266
20230809,095700,159203030,2835,2845,2845,2835,1016
20230809,095600,156313135,2855,2850,2855,2845,1880
20230809,095500,150955190,2850,2850,2850,2850,504
20230809,095400,149518790,2850,2850,2855,2850,541
20230809,095300,147976885,2845,2850,2850,2845,3
20230809,095200,147968345,2850,2840,2850,2840,1689
20230809,095100,143155160,2845,2850,2850,2845,1375
20230809,095000,139237845,2850,2850,2850,2845,1122
20230809,094900,136040230,2850,2845,2850,2845,204
20230809,094800,135458880,2850,2850,2850,2850,175
20230809,094700,134960130,2845,2840,2850,2835,1673
20230809,094600,130194725,2840,2845,2850,2840,866
20230809,094500,127728635,2835,2840,2840,2835,171
20230809,094400,127243075,2845,2845,2850,2845,311
20230809,094300,126357340,2835,2845,2855,2835,1716
20230809,094200,121468170,2840,2840,2850,2840,475
20230809,094100,120116920,2835,2835,2835,2835,0
20230809,094000,120116920,2835,2835,2835,2830,2040
20230809,093900,114343195,2850,2850,2850,2835,794
20230809,093800,112083040,2845,2845,2850,2845,949
20230809,093700,109381300,2845,2840,2855,2825,4879
20230809,093600,95538180,2840,2840,2840,2835,2431
20230809,093500,88636685,2840,2840,2845,2830,902
20230809,093400,86074030,2845,2830,2850,2830,6268
20230809,093300,68252845,2835,2815,2850,2805,9815
20230809,093200,40390695,2815,2805,2815,2805,804
20230809,093100,38129775,2810,2795,2815,2795,1031
20230809,093000,35232000,2800,2770,2800,2770,5145
20230809,092900,20894625,2765,2765,2765,2765,0
20230809,092800,20894625,2765,2765,2765,2765,0
20230809,092700,20894625,2765,2765,2765,2765,1
20230809,092600,20891860,2770,2770,2770,2765,22
20230809,092500,20831000,2770,2765,2770,2765,58
20230809,092400,20670580,2760,2765,2765,2760,2519
20230809,092300,13713460,2765,2765,2765,2765,0
20230809,092200,13713460,2765,2765,2765,2765,0
20230809,092100,13713460,2765,2765,2765,2765,0
20230809,092000,13713460,2765,2765,2765,2765,3
20230809,091900,13705165,2765,2770,2775,2765,20
20230809,091800,13649770,2760,2775,2780,2760,530
20230809,091700,12184475,2775,2775,2775,2775,93
20230809,091600,11926400,2775,2775,2780,2775,11
20230809,091500,11895865,2775,2775,2775,2775,150
20230809,091400,11479615,2775,2775,2775,2775,6
20230809,091300,11462965,2775,2775,2775,2775,1
20230809,091200,11460190,2775,2765,2775,2760,203
20230809,091100,10899305,2760,2760,2760,2760,4
20230809,091000,10888265,2760,2760,2760,2760,66
20230809,090900,10706105,2765,2780,2780,2765,1122
20230809,090800,7603665,2775,2775,2775,2775,36
20230809,090700,7503765,2780,2770,2780,2770,19
20230809,090600,7451115,2770,2770,2770,2770,126
20230809,090500,7102095,2770,2770,2770,2770,1
20230809,090400,7099325,2770,2770,2770,2770,478
20230809,090300,5775265,2770,2770,2770,2770,0
20230809,090200,5775265,2770,2770,2770,2770,1000
20230809,090100,3005265,2770,2775,2775,2770,545
20230809,090000,1492950,2775,2775,2775,2775,538