stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,195800,682515270,3000,3000,3000,3000,3509
20230817,195700,682515270,3000,3000,3000,3000,0
20230817,195600,682515270,3000,3000,3000,3000,0
20230817,195500,682515270,3000,3000,3000,3000,0
20230817,195400,682515270,3000,3000,3000,3000,0
20230817,195300,682515270,3000,3000,3000,3000,0
20230817,195200,682515270,3000,3000,3000,3000,0
20230817,195100,682515270,3000,3000,3000,3000,0
20230817,195000,682515270,3000,3000,3000,3000,0
20230817,194900,682515270,3000,3000,3000,3000,0
20230817,194800,682515270,3000,3000,3000,3000,0
20230817,194700,682515270,3000,3000,3000,3000,0
20230817,194600,682515270,3000,3000,3000,3000,0
20230817,194500,682515270,3000,3000,3000,3000,0
20230817,194400,682515270,3000,3000,3000,3000,0
20230817,194300,682515270,3000,3000,3000,3000,0
20230817,194200,682515270,3000,3000,3000,3000,0
20230817,194100,682515270,3000,3000,3000,3000,0
20230817,194000,682515270,3000,3000,3000,3000,0
20230817,193900,682515270,3000,3000,3000,3000,0
20230817,193800,682515270,3000,3000,3000,3000,0
20230817,193700,682515270,3000,3000,3000,3000,0
20230817,193600,682515270,3000,3000,3000,3000,0
20230817,193500,682515270,3000,3000,3000,3000,0
20230817,193400,682515270,3000,3000,3000,3000,0
20230817,193300,682515270,3000,3000,3000,3000,0
20230817,193200,682515270,3000,3000,3000,3000,0
20230817,193100,682515270,3000,3000,3000,3000,0
20230817,193000,682515270,3000,3000,3000,3000,0
20230817,192900,682515270,3000,3000,3000,3000,0
20230817,192800,682515270,3000,3000,3000,3000,3509
20230817,192700,682515270,3000,3000,3000,3000,0
20230817,192600,682515270,3000,3000,3000,3000,0
20230817,192500,682515270,3000,3000,3000,3000,0
20230817,192400,682515270,3000,3000,3000,3000,0
20230817,192300,682515270,3000,3000,3000,3000,0
20230817,192200,682515270,3000,3000,3000,3000,0
20230817,192100,682515270,3000,3000,3000,3000,0
20230817,192000,682515270,3000,3000,3000,3000,0
20230817,191900,682515270,3000,3000,3000,3000,0
20230817,191800,682515270,3000,3000,3000,3000,0
20230817,191700,682515270,3000,3000,3000,3000,0
20230817,191600,682515270,3000,3000,3000,3000,0
20230817,191500,682515270,3000,3000,3000,3000,0
20230817,191400,682515270,3000,3000,3000,3000,0
20230817,191300,682515270,3000,3000,3000,3000,0
20230817,191200,682515270,3000,3000,3000,3000,0
20230817,191100,682515270,3000,3000,3000,3000,0
20230817,191000,682515270,3000,3000,3000,3000,0
20230817,190900,682515270,3000,3000,3000,3000,0
20230817,190800,682515270,3000,3000,3000,3000,0
20230817,190700,682515270,3000,3000,3000,3000,0
20230817,190600,682515270,3000,3000,3000,3000,0
20230817,190500,682515270,3000,3000,3000,3000,0
20230817,190400,682515270,3000,3000,3000,3000,0
20230817,190300,682515270,3000,3000,3000,3000,0
20230817,190200,682515270,3000,3000,3000,3000,0
20230817,190100,682515270,3000,3000,3000,3000,0
20230817,190000,682515270,3000,3000,3000,3000,0
20230817,185900,682515270,3000,3000,3000,3000,0
20230817,185800,682515270,3000,3000,3000,3000,3509
20230817,185700,682515270,3000,3000,3000,3000,0
20230817,185600,682515270,3000,3000,3000,3000,0
20230817,185500,682515270,3000,3000,3000,3000,0
20230817,185400,682515270,3000,3000,3000,3000,0
20230817,185300,682515270,3000,3000,3000,3000,0
20230817,185200,682515270,3000,3000,3000,3000,0
20230817,185100,682515270,3000,3000,3000,3000,0
20230817,185000,682515270,3000,3000,3000,3000,0
20230817,184900,682515270,3000,3000,3000,3000,0
20230817,184800,682515270,3000,3000,3000,3000,0
20230817,184700,682515270,3000,3000,3000,3000,0
20230817,184600,682515270,3000,3000,3000,3000,0
20230817,184500,682515270,3000,3000,3000,3000,0
20230817,184400,682515270,3000,3000,3000,3000,0
20230817,184300,682515270,3000,3000,3000,3000,0
20230817,184200,682515270,3000,3000,3000,3000,0
20230817,184100,682515270,3000,3000,3000,3000,0
20230817,184000,682515270,3000,3000,3000,3000,0
20230817,183900,682515270,3000,3000,3000,3000,0
20230817,183800,682515270,3000,3000,3000,3000,0
20230817,183700,682515270,3000,3000,3000,3000,0
20230817,183600,682515270,3000,3000,3000,3000,0
20230817,183500,682515270,3000,3000,3000,3000,0
20230817,183400,682515270,3000,3000,3000,3000,0
20230817,183300,682515270,3000,3000,3000,3000,0
20230817,183200,682515270,3000,3000,3000,3000,0
20230817,183100,682515270,3000,3000,3000,3000,0
20230817,183000,682515270,3000,3000,3000,3000,0
20230817,182900,682515270,3000,3000,3000,3000,0
20230817,182800,682515270,3000,3000,3000,3000,3509
20230817,182700,682515270,3000,3000,3000,3000,0
20230817,182600,682515270,3000,3000,3000,3000,0
20230817,182500,682515270,3000,3000,3000,3000,0
20230817,182400,682515270,3000,3000,3000,3000,0
20230817,182300,682515270,3000,3000,3000,3000,0
20230817,182200,682515270,3000,3000,3000,3000,0
20230817,182100,682515270,3000,3000,3000,3000,0
20230817,182000,682515270,3000,3000,3000,3000,0
20230817,181900,682515270,3000,3000,3000,3000,0
20230817,181800,682515270,3000,3000,3000,3000,0
20230817,181700,682515270,3000,3000,3000,3000,0
20230817,181600,682515270,3000,3000,3000,3000,0
20230817,181500,682515270,3000,3000,3000,3000,0
20230817,181400,682515270,3000,3000,3000,3000,0
20230817,181300,682515270,3000,3000,3000,3000,0
20230817,181200,682515270,3000,3000,3000,3000,0
20230817,181100,682515270,3000,3000,3000,3000,0
20230817,181000,682515270,3000,3000,3000,3000,0
20230817,180900,682515270,3000,3000,3000,3000,0
20230817,180800,682515270,3000,3000,3000,3000,0
20230817,180700,682515270,3000,3000,3000,3000,0
20230817,180600,682515270,3000,3000,3000,3000,0
20230817,180500,682515270,3000,3000,3000,3000,0
20230817,180400,682515270,3000,3000,3000,3000,0
20230817,180300,682515270,3000,3000,3000,3000,0
20230817,180200,682515270,3000,3000,3000,3000,0
20230817,180100,682515270,3000,3000,3000,3000,0
20230817,180000,682515270,3000,3000,3000,3000,0
20230817,175900,682515270,3000,3000,3000,3000,0
20230817,175800,682515270,3000,3000,3000,3000,3509
20230817,175700,682515270,3000,3000,3000,3000,0
20230817,175600,682515270,3000,3000,3000,3000,0
20230817,175500,682515270,3000,3000,3000,3000,0
20230817,175400,682515270,3000,3000,3000,3000,0
20230817,175300,682515270,3000,3000,3000,3000,0
20230817,175200,682515270,3000,3000,3000,3000,0
20230817,175100,682515270,3000,3000,3000,3000,0
20230817,175000,682515270,3000,3000,3000,3000,0
20230817,174900,682515270,3000,3000,3000,3000,0
20230817,174800,682515270,3000,3000,3000,3000,0
20230817,174700,682515270,3000,3000,3000,3000,0
20230817,174600,682515270,3000,3000,3000,3000,0
20230817,174500,682515270,3000,3000,3000,3000,0
20230817,174400,682515270,3000,3000,3000,3000,0
20230817,174300,682515270,3000,3000,3000,3000,0
20230817,174200,682515270,3000,3000,3000,3000,0
20230817,174100,682515270,3000,3000,3000,3000,0
20230817,174000,682515270,3000,3000,3000,3000,0
20230817,173900,682515270,3000,3000,3000,3000,0
20230817,173800,682515270,3000,3000,3000,3000,0
20230817,173700,682515270,3000,3000,3000,3000,0
20230817,173600,682515270,3000,3000,3000,3000,0
20230817,173500,682515270,3000,3000,3000,3000,0
20230817,173400,682515270,3000,3000,3000,3000,0
20230817,173300,682515270,3000,3000,3000,3000,0
20230817,173200,682515270,3000,3000,3000,3000,0
20230817,173100,682515270,3000,3000,3000,3000,0
20230817,173000,682515270,3000,3000,3000,3000,0
20230817,172900,682515270,3000,3000,3000,3000,0
20230817,172800,682515270,3000,3000,3000,3000,3509
20230817,172700,682515270,3000,3000,3000,3000,0
20230817,172600,682515270,3000,3000,3000,3000,0
20230817,172500,682515270,3000,3000,3000,3000,0
20230817,172400,682515270,3000,3000,3000,3000,0
20230817,172300,682515270,3000,3000,3000,3000,0
20230817,172200,682515270,3000,3000,3000,3000,0
20230817,172100,682515270,3000,3000,3000,3000,0
20230817,172000,682515270,3000,3000,3000,3000,0
20230817,171900,682515270,3000,3000,3000,3000,0
20230817,171800,682515270,3000,3000,3000,3000,0
20230817,171700,682515270,3000,3000,3000,3000,0
20230817,171600,682515270,3000,3000,3000,3000,0
20230817,171500,682515270,3000,3000,3000,3000,0
20230817,171400,682515270,3000,3000,3000,3000,0
20230817,171300,682515270,3000,3000,3000,3000,0
20230817,171200,682515270,3000,3000,3000,3000,0
20230817,171100,682515270,3000,3000,3000,3000,0
20230817,171000,682515270,3000,3000,3000,3000,0
20230817,170900,682515270,3000,3000,3000,3000,0
20230817,170800,682515270,3000,3000,3000,3000,0
20230817,170700,682515270,3000,3000,3000,3000,0
20230817,170600,682515270,3000,3000,3000,3000,0
20230817,170500,682515270,3000,3000,3000,3000,0
20230817,170400,682515270,3000,3000,3000,3000,0
20230817,170300,682515270,3000,3000,3000,3000,0
20230817,170200,682515270,3000,3000,3000,3000,0
20230817,170100,682515270,3000,3000,3000,3000,0
20230817,170000,682515270,3000,3000,3000,3000,0
20230817,165900,682515270,3000,3000,3000,3000,0
20230817,165800,682515270,3000,3000,3000,3000,3509
20230817,165700,682515270,3000,3000,3000,3000,0
20230817,165600,682515270,3000,3000,3000,3000,0
20230817,165500,682515270,3000,3000,3000,3000,0
20230817,165400,682515270,3000,3000,3000,3000,0
20230817,165300,682515270,3000,3000,3000,3000,0
20230817,165200,682515270,3000,3000,3000,3000,0
20230817,165100,682515270,3000,3000,3000,3000,0
20230817,165000,682515270,3000,3000,3000,3000,0
20230817,164900,682515270,3000,3000,3000,3000,0
20230817,164800,682515270,3000,3000,3000,3000,0
20230817,164700,682515270,3000,3000,3000,3000,0
20230817,164600,682515270,3000,3000,3000,3000,0
20230817,164500,682515270,3000,3000,3000,3000,0
20230817,164400,682515270,3000,3000,3000,3000,0
20230817,164300,682515270,3000,3000,3000,3000,0
20230817,164200,682515270,3000,3000,3000,3000,0
20230817,164100,682515270,3000,3000,3000,3000,0
20230817,164000,682515270,3000,3000,3000,3000,0
20230817,163900,682515270,3000,3000,3000,3000,0
20230817,163800,682515270,3000,3000,3000,3000,0
20230817,163700,682515270,3000,3000,3000,3000,0
20230817,163600,682515270,3000,3000,3000,3000,0
20230817,163500,682515270,3000,3000,3000,3000,0
20230817,163400,682515270,3000,3000,3000,3000,0
20230817,163300,682515270,3000,3000,3000,3000,0
20230817,163200,682515270,3000,3000,3000,3000,0
20230817,163100,682515270,3000,3000,3000,3000,0
20230817,163000,682515270,3000,3000,3000,3000,0
20230817,162900,682515270,3000,3000,3000,3000,0
20230817,162800,682515270,3000,3000,3000,3000,3509
20230817,162700,682515270,3000,3000,3000,3000,0
20230817,162600,682515270,3000,3000,3000,3000,0
20230817,162500,682515270,3000,3000,3000,3000,0
20230817,162400,682515270,3000,3000,3000,3000,0
20230817,162300,682515270,3000,3000,3000,3000,0
20230817,162200,682515270,3000,3000,3000,3000,0
20230817,162100,682515270,3000,3000,3000,3000,0
20230817,162000,682515270,3000,3000,3000,3000,0
20230817,161900,682515270,3000,3000,3000,3000,0
20230817,161800,682515270,3000,3000,3000,3000,0
20230817,161700,682515270,3000,3000,3000,3000,0
20230817,161600,682515270,3000,3000,3000,3000,0
20230817,161500,682515270,3000,3000,3000,3000,0
20230817,161400,682515270,3000,3000,3000,3000,0
20230817,161300,682515270,3000,3000,3000,3000,0
20230817,161200,682515270,3000,3000,3000,3000,0
20230817,161100,682515270,3000,3000,3000,3000,0
20230817,161000,682515270,3000,3000,3000,3000,0
20230817,160900,682515270,3000,3000,3000,3000,0
20230817,160800,682515270,3000,3000,3000,3000,0
20230817,160700,682515270,3000,3000,3000,3000,0
20230817,160600,682515270,3000,3000,3000,3000,0
20230817,160500,682515270,3000,3000,3000,3000,0
20230817,160400,682515270,3000,3000,3000,3000,0
20230817,160300,682515270,3000,3000,3000,3000,0
20230817,160200,682515270,3000,3000,3000,3000,0
20230817,160100,682515270,3000,3000,3000,3000,0
20230817,160000,682515270,3000,3000,3000,3000,0
20230817,155900,682515270,3000,3000,3000,3000,0
20230817,155800,682515270,3000,3000,3000,3000,3509
20230817,155700,682515270,3000,3000,3000,3000,0
20230817,155600,682515270,3000,3000,3000,3000,0
20230817,155500,682515270,3000,3000,3000,3000,0
20230817,155400,682515270,3000,3000,3000,3000,0
20230817,155300,682515270,3000,3000,3000,3000,0
20230817,155200,682515270,3000,3000,3000,3000,0
20230817,155100,682515270,3000,3000,3000,3000,0
20230817,155000,682515270,3000,3000,3000,3000,0
20230817,154900,682515270,3000,3000,3000,3000,0
20230817,154800,682515270,3000,3000,3000,3000,0
20230817,154700,682515270,3000,3000,3000,3000,0
20230817,154600,682515270,3000,3000,3000,3000,0
20230817,154500,682515270,3000,3000,3000,3000,0
20230817,154400,682515270,3000,3000,3000,3000,0
20230817,154300,682515270,3000,3000,3000,3000,0
20230817,154200,682515270,3000,3000,3000,3000,0
20230817,154100,682515270,3000,3000,3000,3000,0
20230817,154000,682515270,3000,3000,3000,3000,0
20230817,153900,682515270,3000,3000,3000,3000,0
20230817,153800,682515270,3000,3000,3000,3000,0
20230817,153700,682515270,3000,3000,3000,3000,0
20230817,153600,682515270,3000,3000,3000,3000,0
20230817,153500,682515270,3000,3000,3000,3000,0
20230817,153400,682515270,3000,3000,3000,3000,0
20230817,153300,682515270,3000,3000,3000,3000,0
20230817,153200,682515270,3000,3000,3000,3000,0
20230817,153100,682515270,3000,3000,3000,3000,0
20230817,153000,682515270,3000,3000,3000,3000,3509
20230817,152900,671988270,3005,3005,3005,3005,0
20230817,152800,671988270,3005,3005,3005,3005,0
20230817,152700,671988270,3005,3005,3005,3005,0
20230817,152600,671988270,3005,3005,3005,3005,0
20230817,152500,671988270,3005,3005,3005,3005,0
20230817,152400,671988270,3005,3005,3005,3005,0
20230817,152300,671988270,3005,3005,3005,3005,0
20230817,152200,671988270,3005,3005,3005,3005,0
20230817,152100,671988270,3005,3005,3005,3005,0
20230817,152000,671988270,3005,3005,3005,3005,0
20230817,151900,671988270,3005,3005,3005,3000,668
20230817,151800,669981310,3010,3010,3010,3000,783
20230817,151700,667629480,3010,3005,3010,3005,2691
20230817,151600,659542920,3005,3005,3005,3000,1800
20230817,151500,654142900,3005,3005,3005,3005,2
20230817,151400,654136890,3005,3000,3005,3000,61
20230817,151300,653953875,3000,3005,3005,3000,102
20230817,151200,653647865,3000,3000,3005,2995,2523
20230817,151100,646079045,3000,3005,3005,3000,1585
20230817,151000,641324035,3005,3000,3005,3000,39
20230817,150900,641207030,3000,3000,3000,3000,73
20230817,150800,640988030,2995,3000,3000,2995,1415
20230817,150700,636748480,3000,3000,3000,3000,1617
20230817,150600,631897480,3000,3000,3000,3000,38
20230817,150500,631783480,3000,3000,3000,3000,38
20230817,150400,631669480,3000,3000,3000,3000,38
20230817,150300,631555480,3000,3000,3000,3000,38
20230817,150200,631441480,2995,2995,2995,2995,40
20230817,150100,631321680,2995,2995,2995,2995,76
20230817,150000,631094060,2995,2995,2995,2995,56
20230817,145900,630926340,3005,3000,3005,3000,222
20230817,145800,630260330,2995,2995,2995,2995,8
20230817,145700,630236370,3005,3005,3005,3005,2
20230817,145600,630230360,3000,3000,3000,3000,5028
20230817,145500,615146360,3000,3000,3000,3000,0
20230817,145400,615146360,3000,2995,3000,2995,144
20230817,145300,614715045,3000,3000,3000,3000,4463
20230817,145200,601326045,3000,3000,3000,3000,657
20230817,145100,599355045,3000,3000,3000,3000,7
20230817,145000,599334045,3000,3000,3000,3000,7
20230817,144900,599313045,3000,3000,3000,3000,28
20230817,144800,599229045,3000,3000,3000,3000,15
20230817,144700,599184045,3005,3000,3005,3000,7
20230817,144600,599163040,3000,3000,3000,3000,1041
20230817,144500,596040040,3000,2995,3000,2995,472
20230817,144400,594625900,2995,2995,2995,2995,52
20230817,144300,594470160,2995,3000,3000,2995,11
20230817,144200,594437165,2995,2995,2995,2995,44
20230817,144100,594305385,2995,2995,2995,2995,46
20230817,144000,594167615,2995,2995,2995,2995,7
20230817,143900,594146650,3000,2995,3000,2995,51
20230817,143800,593993685,2995,2995,2995,2995,7
20230817,143700,593972720,3000,2995,3000,2995,41
20230817,143600,593849755,3000,2995,3000,2995,48
20230817,143500,593705945,2995,2995,2995,2995,45
20230817,143400,593571170,2995,3000,3000,2995,1093
20230817,143300,590292400,3000,2995,3000,2995,64
20230817,143200,590100715,2995,2995,2995,2995,0
20230817,143100,590100715,2995,2995,2995,2995,52
20230817,143000,589944975,2995,2995,2995,2995,992
20230817,142900,586973935,2995,2995,2995,2995,7
20230817,142800,586952970,2995,2995,2995,2995,46
20230817,142700,586815200,2995,2995,2995,2995,45
20230817,142600,586680425,2995,2995,2995,2995,0
20230817,142500,586680425,2995,2995,2995,2995,44
20230817,142400,586548645,2995,2995,2995,2995,7
20230817,142300,586527680,2995,2995,2995,2995,45
20230817,142200,586392905,2995,2995,2995,2995,38
20230817,142100,586279095,2995,2995,2995,2995,15
20230817,142000,586234170,2995,2995,2995,2995,38
20230817,141900,586120360,2995,2995,2995,2995,45
20230817,141800,585985585,2995,2995,2995,2995,14
20230817,141700,585943655,2995,2995,2995,2995,2438
20230817,141600,578641845,2995,2995,2995,2995,72
20230817,141500,578426205,2995,2995,2995,2995,0
20230817,141400,578426205,2995,2995,2995,2995,53
20230817,141300,578267470,2995,2995,2995,2995,301
20230817,141200,577365975,2995,2995,2995,2995,45
20230817,141100,577231200,2995,2995,2995,2995,8
20230817,141000,577207240,2995,2995,2995,2995,45
20230817,140900,577072465,2995,2995,2995,2995,38
20230817,140800,576958655,2995,2995,3000,2995,100
20230817,140700,576659105,2995,2995,2995,2995,38
20230817,140600,576545295,2995,3000,3000,2995,81
20230817,140500,576302625,3000,3000,3000,3000,138
20230817,140400,575888625,3000,3000,3000,3000,15
20230817,140300,575843625,3000,3000,3000,3000,39
20230817,140200,575726625,2995,2995,2995,2995,7
20230817,140100,575705660,2995,2995,2995,2995,7
20230817,140000,575684695,2995,2995,2995,2995,45
20230817,135900,575549920,3000,3000,3000,3000,0
20230817,135800,575549920,3000,2995,3000,2995,15
20230817,135700,575504960,2995,2995,2995,2995,44
20230817,135600,575373180,2995,2995,2995,2995,0
20230817,135500,575373180,2995,2995,2995,2995,45
20230817,135400,575238405,2995,2995,2995,2995,7
20230817,135300,575217440,3000,3000,3000,2995,56
20230817,135200,575049665,2995,2995,2995,2995,0
20230817,135100,575049665,2995,2995,2995,2995,53
20230817,135000,574890930,2995,2995,2995,2995,0
20230817,134900,574890930,2995,2995,2995,2995,44
20230817,134800,574759150,2995,2995,2995,2995,7
20230817,134700,574738185,2995,2995,2995,2995,38
20230817,134600,574624375,3000,3000,3000,3000,1300
20230817,134500,570724375,3000,3000,3000,3000,126
20230817,134400,570346375,3000,3000,3000,3000,8
20230817,134300,570322375,3000,3000,3000,3000,7
20230817,134200,570301375,3000,3000,3000,3000,38
20230817,134100,570187375,3000,3000,3000,3000,17
20230817,134000,570136375,3000,3000,3000,3000,1
20230817,133900,570133375,2995,2995,2995,2995,44
20230817,133800,570001595,2995,2995,2995,2995,8
20230817,133700,569977635,3000,2995,3000,2995,44
20230817,133600,569845825,2995,3000,3000,2995,607
20230817,133500,568027815,3000,2995,3000,2995,46
20230817,133400,567890040,3000,3000,3000,2995,70
20230817,133300,567680075,2995,3000,3005,2995,115
20230817,133200,567335255,3000,3000,3000,2995,10
20230817,133100,567305290,3000,3005,3005,3000,5014
20230817,133000,552260085,3005,3010,3010,3005,16
20230817,132900,552211955,3005,3000,3005,3000,1780
20230817,132800,546869555,3000,3005,3005,3000,14
20230817,132700,546827520,3000,3000,3000,3000,38
20230817,132600,546713520,3000,3005,3005,3000,16
20230817,132500,546665475,3005,3005,3005,3005,13
20230817,132400,546626410,3005,3010,3010,3005,46
20230817,132300,546488175,3005,3005,3005,3005,0
20230817,132200,546488175,3005,3005,3005,3005,46
20230817,132100,546349945,3005,3005,3005,3005,7
20230817,132000,546328910,3005,3010,3010,3000,8
20230817,131900,546304870,3005,3005,3005,3005,0
20230817,131800,546304870,3005,3005,3010,3000,1741
20230817,131700,541066690,3005,3005,3005,3005,100
20230817,131600,540766190,3005,3005,3005,3005,7
20230817,131500,540745155,3000,3005,3005,3000,24
20230817,131400,540673135,3005,3005,3005,3005,36
20230817,131300,540564955,3005,3010,3010,3005,406
20230817,131200,539344895,3010,3010,3010,3010,23
20230817,131100,539275665,3010,3005,3010,3005,963
20230817,131000,536378995,3005,3005,3005,3005,38
20230817,130900,536264805,3005,3005,3005,3005,45
20230817,130800,536129580,3005,3010,3010,3005,46
20230817,130700,535991345,3005,3005,3005,3005,45
20230817,130600,535856120,3010,3010,3010,3010,28
20230817,130500,535771840,3005,3005,3005,3005,468
20230817,130400,534365500,3005,3010,3010,3005,40
20230817,130300,534245295,3005,3005,3005,3005,6
20230817,130200,534227265,3005,3005,3005,3005,200
20230817,130100,533626265,3005,3005,3005,3005,14
20230817,130000,533584195,3010,3010,3010,3005,51
20230817,125900,533430880,3005,3005,3005,3005,7
20230817,125800,533409845,3005,3010,3010,3005,403
20230817,125700,532198825,3005,3005,3005,3005,17
20230817,125600,532147740,3010,3010,3010,3010,1
20230817,125500,532144730,3005,3005,3005,3005,14
20230817,125400,532102660,3005,3005,3005,3005,44
20230817,125300,531970440,3005,3005,3005,3005,838
20230817,125200,529452250,3005,3015,3015,3005,39
20230817,125100,529334885,3010,3010,3010,3010,8
20230817,125000,529310805,3010,3010,3010,3010,45
20230817,124900,529175355,3010,3010,3010,3010,270
20230817,124800,528362655,3010,3015,3015,3010,54
20230817,124700,528200110,3010,3010,3010,3010,39
20230817,124600,528082720,3010,3010,3010,3010,7
20230817,124500,528061650,3010,3010,3010,3010,45
20230817,124400,527926200,3010,3015,3015,3010,8
20230817,124300,527902115,3010,3015,3015,3010,51
20230817,124200,527748600,3010,3010,3010,3010,45
20230817,124100,527613150,3010,3010,3010,3010,8
20230817,124000,527589070,3010,3015,3015,3010,18
20230817,123900,527534835,3010,3010,3010,3010,38
20230817,123800,527420455,3010,3010,3010,3010,71
20230817,123700,527206745,3010,3010,3010,3010,38
20230817,123600,527092365,3010,3015,3015,3010,83
20230817,123500,526842530,3010,3010,3010,3010,132
20230817,123400,526445210,3010,3010,3010,3010,45
20230817,123300,526309760,3015,3015,3015,3015,6
20230817,123200,526291670,3015,3015,3015,3015,1
20230817,123100,526288655,3015,3015,3015,3010,59
20230817,123000,526110885,3010,3010,3010,3010,54
20230817,122900,525948345,3015,3020,3020,3015,1173
20230817,122800,522411625,3020,3020,3020,3015,14
20230817,122700,522369385,3015,3015,3015,3015,44
20230817,122600,522236725,3015,3015,3015,3015,0
20230817,122500,522236725,3015,3015,3015,3015,14
20230817,122400,522194515,3015,3020,3020,3015,77
20230817,122300,521962355,3020,3020,3020,3015,64
20230817,122200,521769110,3015,3015,3015,3015,0
20230817,122100,521769110,3015,3015,3020,3015,25
20230817,122000,521693700,3015,3010,3015,3010,1741
20230817,121900,516444590,3010,3015,3015,3010,8
20230817,121800,516420500,3010,3005,3010,3005,1076
20230817,121700,513181775,3005,3010,3010,3005,106
20230817,121600,512862745,3005,3010,3010,3005,21
20230817,121500,512799635,3005,3005,3005,3005,15
20230817,121400,512754560,3005,3005,3005,3005,1
20230817,121300,512751555,3005,3005,3005,3005,778
20230817,121200,510413665,3000,3010,3010,3000,5703
20230817,121100,493304625,3010,3010,3010,3010,0
20230817,121000,493304625,3010,3000,3010,3000,8
20230817,120900,493280610,3000,3000,3000,3000,0
20230817,120800,493280610,3000,3010,3010,3000,15
20230817,120700,493235570,3005,3005,3005,3005,4540
20230817,120600,479592870,3000,3000,3000,3000,804
20230817,120500,477180870,3000,3000,3000,3000,7
20230817,120400,477159870,3000,3005,3005,3000,45
20230817,120300,477024835,3000,3000,3000,3000,0
20230817,120200,477024835,3000,3000,3000,3000,15
20230817,120100,476979835,3005,3005,3005,3005,0
20230817,120000,476979835,3005,3010,3010,3005,7
20230817,115900,476958790,3005,3005,3005,3005,301
20230817,115800,476054285,3000,3010,3010,3000,54
20230817,115700,475891845,3010,3005,3010,3005,1390
20230817,115600,471707955,3005,3005,3005,3000,45
20230817,115500,471572920,3000,3000,3000,3000,46
20230817,115400,471434920,3000,3000,3000,3000,10
20230817,115300,471404920,3000,3005,3005,3000,23
20230817,115200,471335900,3000,3005,3005,3000,15
20230817,115100,471290895,3000,3000,3000,3000,38
20230817,115000,471176895,3000,3000,3000,3000,0
20230817,114900,471176895,3000,3000,3005,3000,2048
20230817,114800,465022860,3005,3010,3010,3000,2847
20230817,114700,456467810,3005,3005,3005,3005,2181
20230817,114600,449913905,3005,3010,3010,3005,128
20230817,114500,449528815,3010,3010,3010,3010,56
20230817,114400,449360255,3015,3015,3015,3015,1
20230817,114300,449357240,3010,3015,3015,3010,60
20230817,114200,449176635,3010,3010,3010,3010,8
20230817,114100,449152555,3010,3010,3010,3010,6
20230817,114000,449134495,3015,3015,3015,3015,1
20230817,113900,449131480,3010,3010,3010,3010,7
20230817,113800,449110410,3010,3010,3010,3010,17
20230817,113700,449059240,3010,3010,3010,3010,1034
20230817,113600,445946900,3005,3010,3010,3005,39
20230817,113500,445829700,3005,3005,3005,3005,61
20230817,113400,445646395,3005,3005,3005,3005,2
20230817,113300,445640385,3005,3005,3005,3005,44
20230817,113200,445508165,3005,3010,3010,3005,39
20230817,113100,445390965,3005,3005,3005,3005,7
20230817,113000,445369930,3005,3005,3005,3005,45
20230817,112900,445234705,3005,3005,3005,3005,0
20230817,112800,445234705,3005,3015,3015,3005,19
20230817,112700,445177525,3010,3010,3010,3010,0
20230817,112600,445177525,3010,3015,3015,3010,8
20230817,112500,445153440,3015,3015,3015,3010,10
20230817,112400,445123330,3010,3015,3015,3010,8
20230817,112300,445099240,3015,3010,3015,3010,378
20230817,112200,443961455,3010,3010,3010,3005,55
20230817,112100,443796165,3010,3010,3010,3005,40
20230817,112000,443675955,3010,3015,3015,3010,3
20230817,111900,443666915,3015,3010,3015,3005,559
20230817,111800,441984320,3010,3015,3015,3010,203
20230817,111700,441373275,3015,3015,3015,3015,1
20230817,111600,441370260,3015,3015,3015,3010,286
20230817,111500,440508180,3015,3015,3015,3010,9
20230817,111400,440481080,3015,3015,3015,3010,9
20230817,111300,440453975,3015,3015,3015,3015,2
20230817,111200,440447945,3015,3010,3015,3010,133
20230817,111100,440047600,3015,3015,3015,3015,3
20230817,111000,440038555,3010,3005,3010,3005,809
20230817,110900,437603700,3005,3005,3005,3005,56
20230817,110800,437435420,3005,3005,3005,3005,7
20230817,110700,437414385,3005,3005,3005,3005,45
20230817,110600,437279160,3005,3005,3005,3005,0
20230817,110500,437279160,3005,3005,3005,3005,8
20230817,110400,437255120,3010,3010,3010,3010,1083
20230817,110300,433995290,3010,3010,3010,3010,10
20230817,110200,433965190,3010,3010,3010,3010,7
20230817,110100,433944120,3015,3020,3020,3015,8
20230817,110000,433919990,3010,3010,3010,3010,5
20230817,105900,433904940,3010,3010,3020,3010,687
20230817,105800,431834130,3010,3010,3010,3010,157
20230817,105700,431361560,3010,3005,3010,3005,1082
20230817,105600,428104770,3005,3005,3005,3005,38
20230817,105500,427990580,3005,3005,3005,3005,14
20230817,105400,427948510,3005,3005,3005,3005,0
20230817,105300,427948510,3005,3005,3005,3005,7
20230817,105200,427927475,3005,3010,3010,3005,10
20230817,105100,427897415,3015,3010,3015,3010,10
20230817,105000,427867300,3005,3005,3005,3005,0
20230817,104900,427867300,3005,3005,3005,3005,7
20230817,104800,427846265,3010,3010,3010,3010,56
20230817,104700,427677705,3010,3010,3010,3010,6546
20230817,104600,407974245,3005,3005,3005,3005,1007
20230817,104500,404948210,3005,3000,3005,3000,3066
20230817,104400,395735380,3000,3000,3000,3000,13
20230817,104300,395696380,3000,3000,3000,3000,0
20230817,104200,395696380,3000,2995,3000,2995,1160
20230817,104100,392216450,2995,2995,2995,2995,76
20230817,104000,391988830,2995,2995,3000,2995,93
20230817,103900,391710245,2995,2995,2995,2995,46
20230817,103800,391572475,2995,2995,2995,2995,1144
20230817,103700,388146195,2995,2995,2995,2995,948
20230817,103600,385306935,3000,2995,3000,2995,50
20230817,103500,385157160,2995,2995,2995,2995,45
20230817,103400,385022385,2995,2995,2995,2995,7
20230817,103300,385001420,2995,2995,2995,2995,0
20230817,103200,385001420,2995,2995,2995,2995,15
20230817,103100,384956495,2995,2995,2995,2995,269
20230817,103000,384150840,3000,3000,3000,3000,0
20230817,102900,384150840,3000,3000,3000,2995,3262
20230817,102800,374365085,3000,3000,3000,3000,1196
20230817,102700,370777085,3000,3000,3000,3000,518
20230817,102600,369223085,3000,3000,3000,3000,1574
20230817,102500,364501085,3000,3000,3000,3000,529
20230817,102400,362914085,3000,3000,3000,3000,2879
20230817,102300,354277085,3000,3000,3000,3000,38
20230817,102200,354163085,3000,3005,3005,3000,3169
20230817,102100,344640565,3005,3005,3005,3005,748
20230817,102000,342392825,3010,3010,3010,3010,0
20230817,101900,342392825,3010,3010,3010,3010,853
20230817,101800,339825295,3010,3010,3010,3010,631
20230817,101700,337925985,3010,3010,3010,3010,57
20230817,101600,337754415,3010,3010,3010,3010,900
20230817,101500,335045415,3005,3005,3010,3005,37
20230817,101400,334934180,3010,3010,3010,3010,202
20230817,101300,334326160,3010,3010,3010,3010,1
20230817,101200,334323150,3015,3015,3015,3015,5
20230817,101100,334308075,3020,3030,3030,3020,550
20230817,101000,332645690,3035,3025,3050,3025,6457
20230817,100900,313008240,3020,3000,3020,3000,8235
20230817,100800,288189315,3005,3005,3005,3005,0
20230817,100700,288189315,3005,3000,3005,3000,3512
20230817,100600,277638645,3000,3000,3000,3000,468
20230817,100500,276234645,3000,2995,3000,2995,6572
20230817,100400,256524290,3000,2990,3000,2985,1318
20230817,100300,252578400,2990,2995,2995,2990,243
20230817,100200,251851775,2995,2990,2995,2990,343
20230817,100100,250824520,2995,2995,2995,2990,11102
20230817,100000,217626705,2995,2995,3000,2995,721
20230817,095900,215467305,2995,2995,2995,2995,7
20230817,095800,215446340,2995,2995,2995,2995,7
20230817,095700,215425375,2995,2995,2995,2995,1140
20230817,095600,212011075,2995,2995,2995,2985,856
20230817,095500,209449405,2995,2995,2995,2995,9
20230817,095400,209422450,2995,2995,2995,2995,2404
20230817,095300,202222470,2995,2995,2995,2995,1187
20230817,095200,198667405,2995,2995,3000,2990,818
20230817,095100,196217500,2995,2995,2995,2990,1379
20230817,095000,192088550,2995,2990,2995,2990,18
20230817,094900,192034695,2995,2995,2995,2995,8
20230817,094800,192010735,2995,2995,2995,2995,7
20230817,094700,191989770,2995,2995,2995,2995,7
20230817,094600,191968805,3000,2990,3000,2990,1250
20230817,094500,188227845,2995,2995,2995,2990,462
20230817,094400,186844185,2995,3000,3005,2995,90
20230817,094300,186574620,2995,2995,3000,2995,9550
20230817,094200,157926550,2995,2995,2995,2995,2114
20230817,094100,151595120,3000,2990,3000,2990,1355
20230817,094000,147530195,2995,2995,2995,2995,792
20230817,093900,145158155,2995,2995,2995,2985,2110
20230817,093800,138839290,2995,2995,2995,2990,1149
20230817,093700,135400535,2990,2985,2990,2985,38
20230817,093600,135287065,2980,2980,2980,2980,0
20230817,093500,135287065,2980,2985,2985,2980,14
20230817,093400,135245315,2985,2995,2995,2985,625
20230817,093300,133374105,2995,2990,2995,2980,6331
20230817,093200,114479405,2990,2990,2990,2985,53
20230817,093100,114320970,2980,2980,2995,2980,571
20230817,093000,112610990,2995,2980,2995,2970,927
20230817,092900,109835425,2980,2985,2995,2970,3717
20230817,092800,98740700,2990,2985,2990,2985,305
20230817,092700,97830250,2995,2985,2995,2985,1507
20230817,092600,93321785,2985,2985,2985,2985,48
20230817,092500,93178505,3000,3000,3000,3000,1000
20230817,092400,90178505,3000,2990,3000,2990,89
20230817,092300,89912370,2990,2990,2990,2990,221
20230817,092200,89251580,3000,2970,3000,2970,1966
20230817,092100,83398935,2970,2970,2970,2970,100
20230817,092000,83101935,2975,2985,2985,2975,757
20230817,091900,80848835,2995,2980,3000,2980,2561
20230817,091800,73191340,2980,2980,2995,2980,6507
20230817,091700,53710650,2980,2970,2980,2970,717
20230817,091600,51576925,2970,2950,2970,2950,1711
20230817,091500,46505120,2950,2950,2955,2950,1666
20230817,091400,41582605,2945,2945,2945,2945,0
20230817,091300,41582605,2945,2950,2950,2945,622
20230817,091200,39748760,2950,2950,2950,2950,90
20230817,091100,39483260,2945,2945,2945,2945,0
20230817,091000,39483260,2945,2945,2945,2945,300
20230817,090900,38599760,2945,2950,2950,2945,663
20230817,090800,36647100,2955,2955,2955,2955,633
20230817,090700,34776585,2960,2965,2965,2960,4879
20230817,090600,20313215,2970,2970,2970,2970,0
20230817,090500,20313215,2970,2970,2970,2970,0
20230817,090400,20313215,2970,2970,2970,2970,0
20230817,090300,20313215,2970,2975,2975,2970,781
20230817,090200,17990120,2975,2980,2980,2970,299
20230817,090100,17100590,2960,2960,2960,2960,1
20230817,090000,17097630,2955,2955,2955,2955,5786